| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-03-06 | 1332 | ニッスイ | 1,531,144 | 0.49% | 933 | 948 | 932 | 941 | 1,752,900 | ▼ | -0.01% |
| 2025-03-27 | 1332 | ニッスイ | 1,644,293 | 0.52% | 926 | 931 | 920 | 929 | 2,313,200 | ▲ | 0.10% |
| 2025-03-31 | 1332 | ニッスイ | 1,924,406 | 0.61% | 905 | 909 | 893 | 903 | 1,617,200 | ▲ | 0.08% |
| 2025-04-08 | 1332 | ニッスイ | 1,781,950 | 0.57% | 826 | 845 | 821 | 840 | 2,376,900 | ▼ | -0.04% |
| 2025-04-09 | 1332 | ニッスイ | 1,526,586 | 0.48% | 815 | 816 | 798 | 810 | 2,177,300 | ▼ | -0.08% |
| 2024-04-15 | 135A | ヴレインＳ | 69,800 | 0.69% | 5,550 | 5,820 | 5,440 | 5,640 | 624,500 | ▲ | 0.19% |
| 2024-04-16 | 135A | ヴレインＳ | 58,800 | 0.58% | 4,640 | 4,640 | 4,640 | 4,640 | 86,300 | ▼ | -0.10% |
| 2024-04-17 | 135A | ヴレインＳ | 36,700 | 0.36% | 4,850 | 5,130 | 3,940 | 3,940 | 1,936,000 | ▼ | -0.21% |
| 2025-01-15 | 135A | ヴレインＳ | 52,600 | 0.52% | 1,720 | 1,943 | 1,701 | 1,936 | 390,200 | ▲ | 0.09% |
| 2025-01-21 | 135A | ヴレインＳ | 49,900 | 0.49% | 1,611 | 1,623 | 1,585 | 1,615 | 39,200 | ▼ | -0.03% |
| 2025-01-29 | 135A | ヴレインＳ | 50,900 | 0.50% | 1,967 | 2,124 | 1,917 | 2,115 | 124,400 | ▲ | 0.01% |
| 2025-01-30 | 135A | ヴレインＳ | 49,500 | 0.48% | 2,235 | 2,248 | 2,060 | 2,062 | 188,800 | ▼ | -0.02% |
| 2025-01-30 | 135A | ヴレインＳ | 49,500 | 0.48% | 2,235 | 2,248 | 2,060 | 2,062 | 188,800 | ▼ | -0.02% |
| 2025-02-18 | 135A | ヴレインＳ | 50,800 | 0.50% | 2,520 | 2,548 | 2,460 | 2,500 | 100,300 | ▲ | 0.02% |
| 2025-02-19 | 135A | ヴレインＳ | 49,700 | 0.49% | 2,550 | 2,577 | 2,351 | 2,364 | 131,600 | ▼ | -0.01% |
| 2024-03-08 | 1384 | ホクリヨウ | 108,455 | 1.28% | 1,147 | 1,156 | 1,111 | 1,111 | 59,300 | ▼ | -0.10% |
| 2024-03-14 | 1384 | ホクリヨウ | 99,355 | 1.17% | 1,116 | 1,125 | 1,093 | 1,093 | 67,700 | ▼ | -0.11% |
| 2024-04-05 | 1384 | ホクリヨウ | 102,855 | 1.21% | 1,020 | 1,024 | 1,013 | 1,017 | 18,400 | ▲ | 0.04% |
| 2024-05-15 | 1384 | ホクリヨウ | 100,254 | 1.18% | 999 | 1,009 | 995 | 998 | 75,000 | ▼ | -0.03% |
| 2024-05-22 | 1384 | ホクリヨウ | 92,555 | 1.09% | 998 | 999 | 993 | 994 | 14,300 | ▼ | -0.08% |
| 2024-05-30 | 1384 | ホクリヨウ | 82,855 | 0.97% | 995 | 1,000 | 992 | 1,000 | 17,100 | ▼ | -0.12% |
| 2024-06-04 | 1384 | ホクリヨウ | 74,755 | 0.88% | 995 | 1,007 | 995 | 1,002 | 18,000 | ▼ | -0.08% |
| 2024-06-10 | 1384 | ホクリヨウ | 66,955 | 0.79% | 1,002 | 1,003 | 998 | 1,003 | 9,300 | ▼ | -0.08% |
| 2024-06-13 | 1384 | ホクリヨウ | 59,155 | 0.69% | 1,005 | 1,005 | 998 | 1,004 | 19,800 | ▼ | -0.10% |
| 2024-06-19 | 1384 | ホクリヨウ | 50,055 | 0.59% | 998 | 999 | 995 | 996 | 11,600 | ▼ | -0.09% |
| 2024-06-27 | 1384 | ホクリヨウ | 41,054 | 0.48% | 994 | 1,002 | 993 | 996 | 30,400 | ▼ | -0.10% |
| 2024-07-10 | 1384 | ホクリヨウ | 42,555 | 0.50% | 998 | 1,001 | 992 | 998 | 28,200 | ▲ | 0.02% |
| 2024-07-26 | 1384 | ホクリヨウ | 51,355 | 0.60% | 997 | 997 | 990 | 992 | 32,400 | ▲ | 0.09% |
| 2024-08-02 | 1384 | ホクリヨウ | 61,054 | 0.72% | 965 | 966 | 950 | 950 | 48,100 | ▲ | 0.12% |
| 2024-08-05 | 1384 | ホクリヨウ | 57,255 | 0.67% | 911 | 926 | 850 | 850 | 97,900 | ▼ | -0.04% |
| 2024-08-19 | 1384 | ホクリヨウ | 59,255 | 0.70% | 958 | 961 | 950 | 950 | 11,400 | ▲ | 0.02% |
| 2024-08-21 | 1384 | ホクリヨウ | 59,055 | 0.69% | 953 | 963 | 953 | 957 | 6,500 | ▼ | -0.01% |
| 2024-09-27 | 1384 | ホクリヨウ | 49,755 | 0.58% | 1,007 | 1,016 | 1,003 | 1,016 | 21,700 | ▼ | -0.10% |
| 2024-10-04 | 1384 | ホクリヨウ | 50,755 | 0.60% | 1,006 | 1,008 | 1,002 | 1,005 | 3,100 | ▲ | 0.02% |
| 2024-10-07 | 1384 | ホクリヨウ | 50,355 | 0.59% | 1,013 | 1,013 | 1,002 | 1,002 | 6,900 | ▼ | -0.01% |
| 2024-10-08 | 1384 | ホクリヨウ | 50,955 | 0.60% | 1,003 | 1,008 | 1,001 | 1,002 | 8,900 | ▲ | 0.01% |
| 2024-10-10 | 1384 | ホクリヨウ | 49,355 | 0.58% | 1,013 | 1,015 | 1,003 | 1,014 | 22,900 | ▼ | -0.02% |
| 2024-10-25 | 1384 | ホクリヨウ | 41,655 | 0.49% | 1,015 | 1,020 | 1,001 | 1,012 | 19,000 | ▼ | -0.08% |
| 2024-03-01 | 1407 | ウエストＨＤ | 276,891 | 0.60% | 2,941 | 2,947 | 2,885 | 2,885 | 216,300 | ▲ | 0.01% |
| 2024-03-04 | 1407 | ウエストＨＤ | 268,891 | 0.58% | 2,885 | 2,897 | 2,770 | 2,773 | 294,100 | ▼ | -0.02% |
| 2024-03-12 | 1407 | ウエストＨＤ | 208,591 | 0.45% | 2,648 | 2,755 | 2,622 | 2,752 | 294,500 | ▼ | -0.12% |
| 2024-03-14 | 1407 | ウエストＨＤ | 235,291 | 0.51% | 2,701 | 2,772 | 2,666 | 2,758 | 154,700 | ▲ | 0.06% |
| 2024-03-27 | 1407 | ウエストＨＤ | 228,234 | 0.49% | 2,759 | 2,856 | 2,759 | 2,840 | 175,500 | ▼ | -0.02% |
| 2024-03-28 | 1407 | ウエストＨＤ | 231,734 | 0.50% | 2,869 | 2,928 | 2,845 | 2,866 | 131,500 | ▲ | 0.01% |
| 2024-04-12 | 1407 | ウエストＨＤ | 195,264 | 0.42% | 2,820 | 2,945 | 2,728 | 2,800 | 828,900 | ▼ | -0.08% |
| 2024-04-15 | 1407 | ウエストＨＤ | 233,534 | 0.50% | 2,810 | 2,845 | 2,675 | 2,682 | 744,500 | ▲ | 0.08% |
| 2024-04-17 | 1407 | ウエストＨＤ | 286,171 | 0.62% | 2,704 | 2,833 | 2,702 | 2,784 | 479,400 | ▲ | 0.12% |
| 2024-04-18 | 1407 | ウエストＨＤ | 357,641 | 0.77% | 2,762 | 2,871 | 2,729 | 2,818 | 401,500 | ▲ | 0.15% |
| 2024-04-19 | 1407 | ウエストＨＤ | 385,792 | 0.83% | 2,800 | 2,829 | 2,644 | 2,676 | 616,300 | ▲ | 0.05% |
| 2024-04-25 | 1407 | ウエストＨＤ | 430,708 | 0.93% | 2,834 | 2,862 | 2,786 | 2,815 | 256,100 | ▲ | 0.10% |
| 2024-04-30 | 1407 | ウエストＨＤ | 361,795 | 0.78% | 2,769 | 2,798 | 2,654 | 2,658 | 355,000 | ▼ | -0.15% |
| 2024-05-01 | 1407 | ウエストＨＤ | 370,795 | 0.80% | 2,608 | 2,730 | 2,588 | 2,715 | 342,100 | ▲ | 0.02% |
| 2024-05-02 | 1407 | ウエストＨＤ | 348,331 | 0.75% | 2,715 | 2,879 | 2,710 | 2,843 | 362,500 | ▼ | -0.05% |
| 2024-05-07 | 1407 | ウエストＨＤ | 314,699 | 0.68% | 2,843 | 2,880 | 2,810 | 2,865 | 191,600 | ▼ | -0.06% |
| 2024-05-09 | 1407 | ウエストＨＤ | 274,399 | 0.59% | 2,932 | 2,955 | 2,848 | 2,859 | 167,100 | ▼ | -0.09% |
| 2024-05-29 | 1407 | ウエストＨＤ | 217,749 | 0.47% | 2,830 | 2,838 | 2,624 | 2,643 | 370,400 | ▼ | -0.12% |
| 2024-06-05 | 1407 | ウエストＨＤ | 243,241 | 0.52% | 2,867 | 2,930 | 2,848 | 2,916 | 238,200 | ▲ | 0.05% |
| 2024-06-17 | 1407 | ウエストＨＤ | 227,341 | 0.49% | 2,700 | 2,733 | 2,673 | 2,705 | 154,800 | ▼ | -0.03% |
| 2024-10-18 | 1407 | ウエストＨＤ | 241,801 | 0.52% | 2,360 | 2,360 | 2,258 | 2,267 | 625,400 | ▲ | 0.07% |
| 2024-10-21 | 1407 | ウエストＨＤ | 326,201 | 0.70% | 2,273 | 2,304 | 2,168 | 2,168 | 659,500 | ▲ | 0.17% |
| 2024-10-22 | 1407 | ウエストＨＤ | 305,301 | 0.66% | 2,170 | 2,240 | 2,161 | 2,216 | 612,800 | ▼ | -0.03% |
| 2024-10-25 | 1407 | ウエストＨＤ | 243,901 | 0.52% | 2,125 | 2,167 | 2,120 | 2,151 | 442,600 | ▼ | -0.14% |
| 2024-10-28 | 1407 | ウエストＨＤ | 205,801 | 0.44% | 2,162 | 2,245 | 2,157 | 2,226 | 416,400 | ▼ | -0.08% |
| 2024-03-01 | 1419 | タマホーム | 176,878 | 0.60% | 4,200 | 4,275 | 4,170 | 4,220 | 275,000 | ▲ | 0.06% |
| 2024-03-04 | 1419 | タマホーム | 172,578 | 0.58% | 4,225 | 4,305 | 4,180 | 4,195 | 298,800 | ▼ | -0.02% |
| 2024-03-11 | 1419 | タマホーム | 134,378 | 0.45% | 4,180 | 4,190 | 4,090 | 4,130 | 125,900 | ▼ | -0.12% |
| 2024-04-02 | 1419 | タマホーム | 147,878 | 0.50% | 4,570 | 4,570 | 4,465 | 4,470 | 296,900 | ▲ | 0.04% |
| 2024-04-04 | 1419 | タマホーム | 201,177 | 0.68% | 4,480 | 4,490 | 4,430 | 4,485 | 200,600 | ▲ | 0.18% |
| 2024-04-05 | 1419 | タマホーム | 230,378 | 0.78% | 4,450 | 4,480 | 4,410 | 4,425 | 282,700 | ▲ | 0.09% |
| 2024-04-08 | 1419 | タマホーム | 259,578 | 0.88% | 4,430 | 4,445 | 4,365 | 4,420 | 315,000 | ▲ | 0.09% |
| 2024-04-09 | 1419 | タマホーム | 289,678 | 0.98% | 4,420 | 4,435 | 4,290 | 4,375 | 443,200 | ▲ | 0.09% |
| 2024-04-10 | 1419 | タマホーム | 309,478 | 1.05% | 4,375 | 4,390 | 4,335 | 4,335 | 332,700 | ▲ | 0.07% |
| 2024-04-11 | 1419 | タマホーム | 384,778 | 1.30% | 4,300 | 4,300 | 4,140 | 4,140 | 860,300 | ▲ | 0.25% |
| 2024-04-12 | 1419 | タマホーム | 379,578 | 1.28% | 3,945 | 4,215 | 3,930 | 4,090 | 1,249,100 | ▼ | -0.02% |
| 2024-04-15 | 1419 | タマホーム | 399,878 | 1.35% | 4,100 | 4,215 | 4,045 | 4,185 | 516,900 | ▲ | 0.07% |
| 2024-04-17 | 1419 | タマホーム | 376,178 | 1.27% | 4,250 | 4,260 | 4,145 | 4,160 | 345,300 | ▼ | -0.08% |
| 2024-04-24 | 1419 | タマホーム | 339,378 | 1.15% | 4,315 | 4,380 | 4,295 | 4,350 | 304,800 | ▼ | -0.12% |
| 2024-04-26 | 1419 | タマホーム | 355,778 | 1.20% | 4,275 | 4,365 | 4,250 | 4,360 | 366,900 | ▲ | 0.05% |
| 2024-05-01 | 1419 | タマホーム | 351,878 | 1.19% | 4,350 | 4,465 | 4,335 | 4,465 | 600,200 | ▼ | -0.01% |
| 2024-05-07 | 1419 | タマホーム | 321,078 | 1.09% | 4,585 | 4,600 | 4,485 | 4,525 | 611,100 | ▼ | -0.09% |
| 2024-05-20 | 1419 | タマホーム | 324,778 | 1.10% | 4,545 | 4,560 | 4,530 | 4,555 | 225,400 | ▲ | 0.01% |
| 2024-05-21 | 1419 | タマホーム | 319,978 | 1.08% | 4,545 | 4,565 | 4,535 | 4,535 | 218,900 | ▼ | -0.02% |
| 2024-05-27 | 1419 | タマホーム | 285,578 | 0.96% | 4,570 | 4,615 | 4,560 | 4,610 | 409,500 | ▼ | -0.12% |
| 2024-05-29 | 1419 | タマホーム | 296,278 | 1.00% | 4,585 | 4,590 | 4,520 | 4,520 | 608,400 | ▲ | 0.04% |
| 2024-05-30 | 1419 | タマホーム | 287,478 | 0.97% | 3,985 | 4,100 | 3,890 | 4,075 | 2,033,200 | ▼ | -0.03% |
| 2024-05-31 | 1419 | タマホーム | 264,278 | 0.89% | 4,070 | 4,195 | 4,065 | 4,190 | 673,500 | ▼ | -0.07% |
| 2024-06-03 | 1419 | タマホーム | 212,177 | 0.72% | 4,160 | 4,180 | 3,990 | 4,000 | 857,500 | ▼ | -0.17% |
| 2024-06-06 | 1419 | タマホーム | 263,478 | 0.89% | 3,960 | 3,985 | 3,825 | 3,825 | 449,200 | ▲ | 0.17% |
| 2024-06-07 | 1419 | タマホーム | 281,078 | 0.95% | 3,805 | 3,850 | 3,770 | 3,840 | 452,200 | ▲ | 0.05% |
| 2024-06-11 | 1419 | タマホーム | 309,478 | 1.05% | 3,900 | 3,910 | 3,860 | 3,860 | 225,900 | ▲ | 0.10% |
| 2024-06-12 | 1419 | タマホーム | 360,178 | 1.22% | 3,850 | 3,870 | 3,770 | 3,775 | 265,500 | ▲ | 0.16% |
| 2024-06-14 | 1419 | タマホーム | 344,778 | 1.17% | 3,740 | 3,880 | 3,735 | 3,880 | 346,900 | ▼ | -0.05% |
| 2024-06-19 | 1419 | タマホーム | 280,878 | 0.95% | 3,945 | 4,070 | 3,865 | 3,980 | 1,003,700 | ▼ | -0.21% |
| 2024-06-21 | 1419 | タマホーム | 254,678 | 0.86% | 3,865 | 3,935 | 3,860 | 3,895 | 216,200 | ▼ | -0.08% |
| 2024-06-27 | 1419 | タマホーム | 235,277 | 0.79% | 3,960 | 3,980 | 3,935 | 3,955 | 119,600 | ▼ | -0.06% |
| 2024-07-04 | 1419 | タマホーム | 176,478 | 0.59% | 3,950 | 3,965 | 3,940 | 3,940 | 119,000 | ▼ | -0.20% |
| 2024-07-04 | 1419 | タマホーム | 176,478 | 0.59% | 3,950 | 3,965 | 3,940 | 3,940 | 119,000 | ▼ | -0.20% |
| 2024-07-05 | 1419 | タマホーム | 126,678 | 0.43% | 3,940 | 3,955 | 3,905 | 3,905 | 83,800 | ▼ | -0.15% |
| 2025-01-15 | 1419 | タマホーム | 167,478 | 0.56% | 3,205 | 3,220 | 3,085 | 3,115 | 1,263,000 | ▲ | 0.33% |
| 2025-01-16 | 1419 | タマホーム | 182,478 | 0.61% | 3,130 | 3,175 | 3,095 | 3,095 | 404,300 | ▲ | 0.04% |
| 2025-01-17 | 1419 | タマホーム | 164,678 | 0.55% | 3,055 | 3,100 | 3,050 | 3,095 | 281,200 | ▼ | -0.05% |
| 2025-01-20 | 1419 | タマホーム | 197,878 | 0.67% | 3,090 | 3,150 | 3,085 | 3,135 | 209,500 | ▲ | 0.12% |
| 2025-01-22 | 1419 | タマホーム | 173,878 | 0.59% | 3,135 | 3,135 | 3,100 | 3,120 | 145,700 | ▼ | -0.08% |
| 2025-01-23 | 1419 | タマホーム | 190,497 | 0.64% | 3,115 | 3,135 | 3,110 | 3,115 | 123,400 | ▲ | 0.05% |
| 2025-01-28 | 1419 | タマホーム | 213,798 | 0.72% | 3,275 | 3,310 | 3,250 | 3,265 | 243,400 | ▲ | 0.07% |
| 2025-02-05 | 1419 | タマホーム | 202,278 | 0.68% | 3,280 | 3,285 | 3,255 | 3,275 | 68,200 | ▼ | -0.03% |
| 2025-02-05 | 1419 | タマホーム | 202,278 | 0.68% | 3,280 | 3,285 | 3,255 | 3,275 | 68,200 | ▼ | -0.03% |
| 2025-02-17 | 1419 | タマホーム | 221,678 | 0.75% | 3,365 | 3,415 | 3,360 | 3,365 | 148,000 | ▲ | 0.06% |
| 2025-02-18 | 1419 | タマホーム | 254,378 | 0.86% | 3,370 | 3,420 | 3,335 | 3,385 | 191,800 | ▲ | 0.10% |
| 2025-02-25 | 1419 | タマホーム | 230,178 | 0.78% | 3,280 | 3,360 | 3,280 | 3,340 | 99,300 | ▼ | -0.07% |
| 2025-02-26 | 1419 | タマホーム | 237,378 | 0.80% | 3,365 | 3,385 | 3,340 | 3,385 | 91,400 | ▲ | 0.02% |
| 2025-02-28 | 1419 | タマホーム | 267,278 | 0.90% | 3,420 | 3,425 | 3,345 | 3,345 | 202,800 | ▲ | 0.09% |
| 2025-03-03 | 1419 | タマホーム | 257,878 | 0.87% | 3,355 | 3,400 | 3,355 | 3,395 | 74,600 | ▼ | -0.03% |
| 2025-03-07 | 1419 | タマホーム | 279,378 | 0.94% | 3,410 | 3,445 | 3,375 | 3,445 | 154,500 | ▲ | 0.06% |
| 2025-03-12 | 1419 | タマホーム | 258,078 | 0.87% | 3,570 | 3,570 | 3,490 | 3,530 | 180,700 | ▼ | -0.06% |
| 2025-03-13 | 1419 | タマホーム | 232,978 | 0.79% | 3,520 | 3,550 | 3,500 | 3,525 | 128,300 | ▼ | -0.07% |
| 2025-03-14 | 1419 | タマホーム | 241,678 | 0.82% | 3,525 | 3,550 | 3,510 | 3,520 | 126,600 | ▲ | 0.02% |
| 2025-03-17 | 1419 | タマホーム | 234,578 | 0.79% | 3,525 | 3,535 | 3,505 | 3,510 | 100,100 | ▼ | -0.02% |
| 2025-03-19 | 1419 | タマホーム | 206,178 | 0.69% | 3,525 | 3,580 | 3,525 | 3,560 | 110,200 | ▼ | -0.10% |
| 2025-03-21 | 1419 | タマホーム | 230,378 | 0.78% | 3,565 | 3,590 | 3,550 | 3,555 | 126,200 | ▲ | 0.09% |
| 2025-03-24 | 1419 | タマホーム | 242,665 | 0.82% | 3,570 | 3,575 | 3,540 | 3,560 | 119,500 | ▲ | 0.03% |
| 2025-03-26 | 1419 | タマホーム | 232,965 | 0.79% | 3,625 | 3,645 | 3,610 | 3,620 | 159,600 | ▼ | -0.02% |
| 2025-03-28 | 1419 | タマホーム | 236,564 | 0.80% | 3,635 | 3,710 | 3,635 | 3,660 | 304,300 | ▲ | 0.01% |
| 2025-04-04 | 1419 | タマホーム | 234,565 | 0.79% | 3,445 | 3,475 | 3,415 | 3,470 | 275,900 | ▼ | -0.01% |
| 2025-04-07 | 1419 | タマホーム | 235,665 | 0.80% | 3,280 | 3,440 | 3,275 | 3,350 | 353,700 | ▲ | 0.01% |
| 2025-04-08 | 1419 | タマホーム | 227,664 | 0.77% | 3,420 | 3,580 | 3,420 | 3,540 | 240,700 | ▼ | -0.03% |
| 2025-04-11 | 1419 | タマホーム | 184,365 | 0.62% | 3,570 | 3,725 | 3,540 | 3,725 | 722,300 | ▼ | -0.15% |
| 2025-04-15 | 1419 | タマホーム | 168,565 | 0.57% | 3,745 | 3,815 | 3,740 | 3,800 | 232,600 | ▼ | -0.05% |
| 2024-05-16 | 141A | トライアル | 621,100 | 0.50% | 2,620 | 2,623 | 2,463 | 2,563 | 1,790,000 | ▲ | 0.50% |
| 2024-05-17 | 141A | トライアル | 603,200 | 0.49% | 2,552 | 2,641 | 2,541 | 2,618 | 718,400 | ▼ | -0.01% |
| 2024-07-03 | 141A | トライアル | 636,700 | 0.52% | 2,700 | 2,722 | 2,643 | 2,660 | 477,700 | ▲ | 0.03% |
| 2024-07-05 | 141A | トライアル | 201,800 | 0.16% | 2,632 | 2,643 | 2,575 | 2,589 | 713,700 | ▼ | -0.36% |
| 2024-10-10 | 141A | トライアル | 618,300 | 0.50% | 3,020 | 3,045 | 2,921 | 2,935 | 1,146,800 | ▲ | 0.09% |
| 2024-10-16 | 141A | トライアル | 759,900 | 0.62% | 2,977 | 3,075 | 2,960 | 2,968 | 794,000 | ▲ | 0.12% |
| 2024-10-17 | 141A | トライアル | 709,500 | 0.58% | 2,968 | 2,986 | 2,866 | 2,885 | 974,600 | ▼ | -0.04% |
| 2024-10-22 | 141A | トライアル | 604,600 | 0.49% | 2,803 | 2,839 | 2,767 | 2,796 | 630,600 | ▼ | -0.08% |
| 2024-11-12 | 141A | トライアル | 643,800 | 0.52% | 2,786 | 2,802 | 2,745 | 2,767 | 662,800 | ▲ | 0.03% |
| 2024-11-15 | 141A | トライアル | 607,500 | 0.49% | 2,842 | 2,930 | 2,811 | 2,889 | 1,277,500 | ▼ | -0.03% |
| 2024-11-18 | 141A | トライアル | 634,500 | 0.51% | 2,900 | 2,978 | 2,820 | 2,954 | 871,500 | ▲ | 0.02% |
| 2024-11-20 | 141A | トライアル | 604,400 | 0.49% | 2,891 | 2,970 | 2,857 | 2,904 | 719,600 | ▼ | -0.02% |
| 2024-11-26 | 141A | トライアル | 672,900 | 0.55% | 3,030 | 3,115 | 2,967 | 3,105 | 740,200 | ▲ | 0.06% |
| 2024-12-02 | 141A | トライアル | 738,100 | 0.60% | 3,165 | 3,205 | 3,100 | 3,140 | 454,300 | ▲ | 0.04% |
| 2024-12-06 | 141A | トライアル | 718,400 | 0.58% | 3,035 | 3,055 | 2,976 | 3,005 | 595,500 | ▼ | -0.02% |
| 2024-12-12 | 141A | トライアル | 551,934 | 0.45% | 2,981 | 2,994 | 2,898 | 2,922 | 936,000 | ▼ | -0.12% |
| 2024-12-19 | 141A | トライアル | 646,334 | 0.52% | 2,786 | 2,815 | 2,735 | 2,809 | 388,200 | ▲ | 0.07% |
| 2024-12-23 | 141A | トライアル | 787,734 | 0.64% | 2,735 | 2,758 | 2,691 | 2,695 | 562,900 | ▲ | 0.12% |
| 2024-12-26 | 141A | トライアル | 883,134 | 0.72% | 2,700 | 2,711 | 2,661 | 2,688 | 567,800 | ▲ | 0.07% |
| 2025-01-08 | 141A | トライアル | 855,634 | 0.69% | 2,662 | 2,735 | 2,643 | 2,720 | 581,700 | ▼ | -0.03% |
| 2025-01-21 | 141A | トライアル | 730,734 | 0.59% | 2,611 | 2,611 | 2,520 | 2,520 | 898,000 | ▼ | -0.09% |
| 2025-01-22 | 141A | トライアル | 791,234 | 0.64% | 2,525 | 2,549 | 2,467 | 2,492 | 848,700 | ▲ | 0.05% |
| 2025-01-24 | 141A | トライアル | 717,034 | 0.58% | 2,490 | 2,547 | 2,490 | 2,520 | 667,300 | ▼ | -0.06% |
| 2025-01-27 | 141A | トライアル | 738,534 | 0.60% | 2,548 | 2,611 | 2,534 | 2,602 | 583,300 | ▲ | 0.02% |
| 2025-01-28 | 141A | トライアル | 717,934 | 0.58% | 2,622 | 2,702 | 2,610 | 2,646 | 793,100 | ▼ | -0.02% |
| 2025-02-13 | 141A | トライアル | 832,034 | 0.68% | 2,649 | 2,665 | 2,588 | 2,609 | 877,500 | ▲ | 0.10% |
| 2025-02-14 | 141A | トライアル | 1,589,734 | 1.29% | 2,259 | 2,262 | 2,109 | 2,110 | 5,614,700 | ▲ | 0.61% |
| 2025-02-17 | 141A | トライアル | 1,781,234 | 1.45% | 2,126 | 2,137 | 1,988 | 1,998 | 2,804,300 | ▲ | 0.15% |
| 2025-02-18 | 141A | トライアル | 1,991,334 | 1.62% | 1,962 | 1,983 | 1,914 | 1,938 | 2,829,500 | ▲ | 0.17% |
| 2025-02-19 | 141A | トライアル | 2,205,034 | 1.80% | 1,928 | 1,929 | 1,809 | 1,837 | 3,155,500 | ▲ | 0.17% |
| 2025-02-20 | 141A | トライアル | 2,498,934 | 2.04% | 1,851 | 1,965 | 1,850 | 1,894 | 3,781,800 | ▲ | 0.24% |
| 2025-02-21 | 141A | トライアル | 2,664,934 | 2.17% | 1,902 | 1,992 | 1,892 | 1,986 | 2,387,900 | ▲ | 0.12% |
| 2025-02-25 | 141A | トライアル | 2,766,234 | 2.26% | 1,990 | 1,995 | 1,919 | 1,969 | 1,378,300 | ▲ | 0.08% |
| 2025-02-26 | 141A | トライアル | 2,545,434 | 2.08% | 1,956 | 1,957 | 1,907 | 1,911 | 1,295,900 | ▼ | -0.17% |
| 2025-02-27 | 141A | トライアル | 2,366,134 | 1.93% | 1,889 | 1,937 | 1,840 | 1,882 | 1,689,300 | ▼ | -0.15% |
| 2025-03-04 | 141A | トライアル | 2,286,334 | 1.86% | 1,815 | 1,860 | 1,795 | 1,840 | 988,600 | ▼ | -0.06% |
| 2025-03-05 | 141A | トライアル | 2,506,934 | 2.04% | 1,849 | 2,170 | 1,816 | 2,040 | 9,866,700 | ▲ | 0.17% |
| 2025-03-06 | 141A | トライアル | 2,376,334 | 1.94% | 2,138 | 2,245 | 2,027 | 2,045 | 9,446,500 | ▼ | -0.10% |
| 2025-03-10 | 141A | トライアル | 2,157,934 | 1.76% | 2,050 | 2,284 | 2,011 | 2,221 | 6,577,500 | ▼ | -0.17% |
| 2025-03-11 | 141A | トライアル | 1,068,034 | 0.87% | 2,200 | 2,526 | 2,193 | 2,526 | 12,013,400 | ▼ | -0.89% |
| 2025-03-12 | 141A | トライアル | 888,034 | 0.72% | 2,534 | 2,900 | 2,376 | 2,379 | 15,872,300 | ▼ | -0.15% |
| 2025-03-13 | 141A | トライアル | 981,134 | 0.80% | 2,510 | 2,594 | 2,413 | 2,546 | 9,225,900 | ▲ | 0.08% |
| 2025-03-14 | 141A | トライアル | 794,134 | 0.64% | 2,580 | 2,748 | 2,505 | 2,696 | 9,961,700 | ▼ | -0.16% |
| 2025-03-18 | 141A | トライアル | 1,012,234 | 0.82% | 2,550 | 2,550 | 2,358 | 2,363 | 6,563,800 | ▲ | 0.17% |
| 2025-03-19 | 141A | トライアル | 965,434 | 0.78% | 2,400 | 2,460 | 2,316 | 2,355 | 4,063,400 | ▼ | -0.03% |
| 2025-03-21 | 141A | トライアル | 1,006,134 | 0.82% | 2,360 | 2,360 | 2,272 | 2,275 | 2,561,300 | ▲ | 0.03% |
| 2025-03-24 | 141A | トライアル | 1,290,286 | 1.05% | 2,249 | 2,360 | 2,232 | 2,302 | 2,809,900 | ▲ | 0.23% |
| 2025-03-25 | 141A | トライアル | 1,356,886 | 1.10% | 2,280 | 2,374 | 2,267 | 2,369 | 2,118,700 | ▲ | 0.05% |
| 2025-04-01 | 141A | トライアル | 1,323,286 | 1.08% | 2,180 | 2,239 | 2,133 | 2,239 | 1,727,400 | ▼ | -0.02% |
| 2025-04-07 | 141A | トライアル | 1,366,086 | 1.11% | 2,001 | 2,120 | 1,974 | 1,985 | 2,924,400 | ▲ | 0.03% |
| 2025-04-09 | 141A | トライアル | 1,323,686 | 1.08% | 2,088 | 2,145 | 2,051 | 2,140 | 2,478,200 | ▼ | -0.03% |
| 2025-04-10 | 141A | トライアル | 1,401,286 | 1.14% | 2,250 | 2,290 | 2,171 | 2,240 | 1,858,900 | ▲ | 0.05% |
| 2025-04-11 | 141A | トライアル | 1,310,786 | 1.07% | 2,255 | 2,432 | 2,248 | 2,420 | 4,086,000 | ▼ | -0.06% |
| 2025-04-16 | 141A | トライアル | 1,382,286 | 1.12% | 2,403 | 2,418 | 2,319 | 2,356 | 1,443,800 | ▲ | 0.05% |
| 2024-06-28 | 142A | ジンジブ | 8,700 | 0.60% | 3,750 | 3,880 | 3,575 | 3,620 | 65,500 | ▲ | 0.60% |
| 2024-07-01 | 142A | ジンジブ | 13,700 | 0.94% | 3,510 | 3,515 | 3,305 | 3,305 | 61,800 | ▲ | 0.34% |
| 2024-07-04 | 142A | ジンジブ | 14,500 | 1.00% | 3,360 | 3,435 | 3,280 | 3,350 | 21,600 | ▲ | 0.06% |
| 2024-07-04 | 142A | ジンジブ | 14,500 | 1.00% | 3,360 | 3,435 | 3,280 | 3,350 | 21,600 | ▲ | 0.06% |
| 2024-08-02 | 142A | ジンジブ | 16,500 | 1.13% | 2,869 | 2,955 | 2,825 | 2,827 | 33,900 | ▲ | 0.12% |
| 2024-08-06 | 142A | ジンジブ | 18,200 | 1.25% | 2,478 | 2,635 | 2,462 | 2,620 | 31,400 | ▲ | 0.12% |
| 2024-08-19 | 142A | ジンジブ | 16,500 | 1.13% | 3,045 | 3,125 | 3,000 | 3,060 | 7,900 | ▼ | -0.12% |
| 2024-08-23 | 142A | ジンジブ | 14,700 | 1.01% | 2,959 | 2,959 | 2,821 | 2,871 | 9,600 | ▼ | -0.11% |
| 2024-11-18 | 142A | ジンジブ | 14,500 | 0.49% | 669 | 718 | 668 | 676 | 388,200 | ▼ | -0.40% |
| 2024-03-05 | 1433 | ベステラ | 109,292 | 1.21% | 1,091 | 1,140 | 1,078 | 1,139 | 108,100 | ▲ | 0.03% |
| 2024-03-11 | 1433 | ベステラ | 74,992 | 0.83% | 1,000 | 1,048 | 982 | 1,008 | 598,900 | ▼ | -0.38% |
| 2024-03-12 | 1433 | ベステラ | 80,992 | 0.90% | 993 | 1,024 | 980 | 996 | 219,400 | ▲ | 0.07% |
| 2024-03-13 | 1433 | ベステラ | 77,892 | 0.86% | 1,000 | 1,012 | 987 | 991 | 111,300 | ▼ | -0.04% |
| 2024-03-14 | 1433 | ベステラ | 69,692 | 0.77% | 991 | 1,023 | 985 | 1,017 | 97,900 | ▼ | -0.08% |
| 2024-03-19 | 1433 | ベステラ | 57,292 | 0.63% | 995 | 1,010 | 994 | 1,001 | 50,100 | ▼ | -0.14% |
| 2024-03-25 | 1433 | ベステラ | 51,092 | 0.56% | 1,011 | 1,029 | 1,007 | 1,007 | 104,600 | ▼ | -0.06% |
| 2024-03-29 | 1433 | ベステラ | 43,892 | 0.48% | 997 | 1,006 | 996 | 1,003 | 51,900 | ▼ | -0.08% |
| 2024-04-02 | 1433 | ベステラ | 47,192 | 0.52% | 998 | 1,002 | 979 | 980 | 123,500 | ▲ | 0.04% |
| 2024-04-04 | 1433 | ベステラ | 55,292 | 0.61% | 981 | 982 | 970 | 970 | 70,500 | ▲ | 0.08% |
| 2024-04-08 | 1433 | ベステラ | 52,392 | 0.58% | 973 | 975 | 968 | 971 | 32,600 | ▼ | -0.03% |
| 2024-04-09 | 1433 | ベステラ | 54,192 | 0.60% | 971 | 978 | 969 | 975 | 29,000 | ▲ | 0.02% |
| 2024-04-17 | 1433 | ベステラ | 63,092 | 0.70% | 945 | 945 | 923 | 928 | 88,600 | ▲ | 0.09% |
| 2024-04-19 | 1433 | ベステラ | 72,292 | 0.80% | 939 | 939 | 904 | 916 | 105,300 | ▲ | 0.10% |
| 2024-04-22 | 1433 | ベステラ | 70,992 | 0.78% | 920 | 932 | 920 | 927 | 42,700 | ▼ | -0.02% |
| 2024-04-23 | 1433 | ベステラ | 72,492 | 0.80% | 937 | 938 | 931 | 938 | 17,300 | ▲ | 0.02% |
| 2024-04-26 | 1433 | ベステラ | 70,292 | 0.78% | 936 | 939 | 931 | 931 | 78,600 | ▼ | -0.02% |
| 2024-05-01 | 1433 | ベステラ | 73,392 | 0.81% | 939 | 949 | 938 | 945 | 27,100 | ▲ | 0.03% |
| 2024-05-16 | 1433 | ベステラ | 81,592 | 0.90% | 954 | 954 | 940 | 953 | 35,800 | ▲ | 0.08% |
| 2024-05-22 | 1433 | ベステラ | 80,292 | 0.89% | 970 | 976 | 967 | 967 | 20,100 | ▼ | -0.01% |
| 2024-05-23 | 1433 | ベステラ | 81,692 | 0.90% | 974 | 976 | 962 | 965 | 20,100 | ▲ | 0.01% |
| 2024-05-31 | 1433 | ベステラ | 92,692 | 1.03% | 951 | 966 | 950 | 964 | 27,200 | ▲ | 0.13% |
| 2024-06-04 | 1433 | ベステラ | 98,992 | 1.10% | 954 | 960 | 952 | 952 | 24,600 | ▲ | 0.07% |
| 2024-06-06 | 1433 | ベステラ | 110,292 | 1.22% | 957 | 957 | 928 | 938 | 90,600 | ▲ | 0.11% |
| 2024-06-10 | 1433 | ベステラ | 87,892 | 0.97% | 975 | 1,033 | 971 | 1,033 | 564,100 | ▼ | -0.25% |
| 2024-06-11 | 1433 | ベステラ | 73,792 | 0.82% | 1,030 | 1,050 | 1,015 | 1,016 | 138,400 | ▼ | -0.15% |
| 2024-06-12 | 1433 | ベステラ | 65,692 | 0.73% | 1,015 | 1,029 | 1,012 | 1,019 | 58,000 | ▼ | -0.08% |
| 2024-06-13 | 1433 | ベステラ | 59,292 | 0.65% | 1,024 | 1,027 | 1,009 | 1,009 | 40,500 | ▼ | -0.07% |
| 2024-06-17 | 1433 | ベステラ | 47,392 | 0.52% | 1,020 | 1,039 | 998 | 1,005 | 59,600 | ▼ | -0.13% |
| 2024-06-18 | 1433 | ベステラ | 40,992 | 0.45% | 1,005 | 1,029 | 1,005 | 1,011 | 29,300 | ▼ | -0.07% |
| 2024-09-09 | 1433 | ベステラ | 57,192 | 0.63% | 902 | 957 | 902 | 946 | 189,200 | ▲ | 0.63% |
| 2024-10-01 | 1433 | ベステラ | 53,792 | 0.59% | 932 | 944 | 928 | 944 | 11,700 | ▼ | -0.04% |
| 2024-10-08 | 1433 | ベステラ | 53,992 | 0.60% | 952 | 955 | 943 | 948 | 19,800 | ▲ | 0.01% |
| 2024-10-22 | 1433 | ベステラ | 47,592 | 0.52% | 932 | 932 | 904 | 911 | 58,400 | ▼ | -0.07% |
| 2024-10-30 | 1433 | ベステラ | 43,392 | 0.48% | 923 | 928 | 902 | 902 | 93,000 | ▼ | -0.04% |
| 2024-11-08 | 1433 | ベステラ | 45,292 | 0.50% | 929 | 934 | 924 | 934 | 25,300 | ▲ | 0.02% |
| 2024-12-17 | 1433 | ベステラ | 43,592 | 0.48% | 1,025 | 1,044 | 1,020 | 1,031 | 36,300 | ▼ | -0.02% |
| 2024-05-23 | 1434 | ＪＥＳＣＯ | 45,500 | 0.65% | 1,122 | 1,135 | 992 | 1,017 | 952,300 | ▲ | 0.16% |
| 2024-07-11 | 1434 | ＪＥＳＣＯ | 53,000 | 0.76% | 878 | 881 | 857 | 873 | 64,200 | ▲ | 0.10% |
| 2024-07-16 | 1434 | ＪＥＳＣＯ | 34,000 | 0.49% | 873 | 934 | 873 | 926 | 189,100 | ▼ | -0.27% |
| 2024-12-30 | 1435 | ロボホーム | 455,648 | 0.50% | 135 | 136 | 132 | 132 | 460,000 | ▲ | 0.17% |
| 2025-01-06 | 1435 | ロボホーム | 451,248 | 0.49% | 134 | 136 | 134 | 134 | 271,800 | ▼ | -0.01% |
| 2025-01-14 | 1435 | ロボホーム | 465,748 | 0.51% | 132 | 132 | 129 | 129 | 242,700 | ▲ | 0.02% |
| 2025-01-16 | 1435 | ロボホーム | 445,148 | 0.48% | 129 | 130 | 127 | 127 | 253,000 | ▼ | -0.03% |
| 2025-01-23 | 1435 | ロボホーム | 480,948 | 0.52% | 131 | 131 | 128 | 128 | 155,600 | ▲ | 0.04% |
| 2025-01-24 | 1435 | ロボホーム | 444,548 | 0.48% | 131 | 131 | 128 | 131 | 232,400 | ▼ | -0.04% |
| 2025-01-29 | 1435 | ロボホーム | 465,248 | 0.51% | 134 | 134 | 131 | 131 | 150,200 | ▲ | 0.03% |
| 2025-01-30 | 1435 | ロボホーム | 436,748 | 0.47% | 131 | 132 | 129 | 130 | 178,600 | ▼ | -0.04% |
| 2025-01-30 | 1435 | ロボホーム | 436,748 | 0.47% | 131 | 132 | 129 | 130 | 178,600 | ▼ | -0.04% |
| 2025-01-31 | 1435 | ロボホーム | 466,648 | 0.51% | 131 | 131 | 129 | 130 | 134,100 | ▲ | 0.04% |
| 2025-01-31 | 1435 | ロボホーム | 466,648 | 0.51% | 131 | 131 | 129 | 130 | 134,100 | ▲ | 0.04% |
| 2025-02-06 | 1435 | ロボホーム | 440,248 | 0.48% | 144 | 150 | 142 | 147 | 1,140,600 | ▼ | -0.03% |
| 2025-02-06 | 1435 | ロボホーム | 440,248 | 0.48% | 144 | 150 | 142 | 147 | 1,140,600 | ▼ | -0.03% |
| 2025-02-12 | 1435 | ロボホーム | 460,848 | 0.50% | 145 | 148 | 145 | 145 | 342,200 | ▲ | 0.02% |
| 2025-02-12 | 1435 | ロボホーム | 460,848 | 0.50% | 145 | 148 | 145 | 145 | 342,200 | ▲ | 0.02% |
| 2025-02-18 | 1435 | ロボホーム | 445,748 | 0.48% | 187 | 187 | 175 | 177 | 1,530,300 | ▼ | -0.02% |
| 2024-11-26 | 143A | イシン | 10,400 | 0.54% | 999 | 1,019 | 939 | 940 | 55,000 | ▲ | 0.12% |
| 2024-11-27 | 143A | イシン | 17,500 | 0.91% | 965 | 1,058 | 955 | 1,000 | 251,900 | ▲ | 0.37% |
| 2024-11-28 | 143A | イシン | 24,800 | 1.29% | 1,003 | 1,130 | 969 | 975 | 222,600 | ▲ | 0.38% |
| 2024-11-29 | 143A | イシン | 26,000 | 1.35% | 980 | 1,013 | 913 | 934 | 214,200 | ▲ | 0.06% |
| 2024-12-06 | 143A | イシン | 24,600 | 1.28% | 858 | 876 | 841 | 858 | 26,900 | ▼ | -0.07% |
| 2024-12-11 | 143A | イシン | 22,400 | 1.16% | 856 | 889 | 846 | 860 | 30,700 | ▼ | -0.12% |
| 2024-12-17 | 143A | イシン | 20,700 | 1.07% | 871 | 883 | 862 | 871 | 14,000 | ▼ | -0.08% |
| 2024-12-19 | 143A | イシン | 17,200 | 0.89% | 870 | 918 | 858 | 901 | 45,600 | ▼ | -0.18% |
| 2024-12-23 | 143A | イシン | 15,000 | 0.78% | 905 | 906 | 881 | 897 | 13,500 | ▼ | -0.10% |
| 2024-12-25 | 143A | イシン | 13,200 | 0.68% | 912 | 916 | 895 | 914 | 18,300 | ▼ | -0.09% |
| 2024-12-26 | 143A | イシン | 10,700 | 0.55% | 917 | 944 | 905 | 905 | 36,200 | ▼ | -0.13% |
| 2024-12-27 | 143A | イシン | 9,500 | 0.49% | 920 | 936 | 912 | 933 | 16,900 | ▼ | -0.06% |
| 2024-03-01 | 1447 | ＳＡＡＦＨＤ | 132,014 | 0.54% | 293 | 294 | 288 | 289 | 215,800 | ▲ | 0.10% |
| 2024-03-04 | 1447 | ＳＡＡＦＨＤ | 151,714 | 0.62% | 286 | 290 | 281 | 285 | 288,300 | ▲ | 0.07% |
| 2024-03-06 | 1447 | ＳＡＡＦＨＤ | 137,414 | 0.56% | 279 | 293 | 279 | 292 | 210,000 | ▼ | -0.05% |
| 2024-03-21 | 1447 | ＳＡＡＦＨＤ | 145,414 | 0.60% | 286 | 291 | 284 | 289 | 132,500 | ▲ | 0.03% |
| 2024-03-27 | 1447 | ＳＡＡＦＨＤ | 172,614 | 0.70% | 267 | 268 | 255 | 262 | 726,800 | ▲ | 0.09% |
| 2024-04-08 | 1447 | ＳＡＡＦＨＤ | 170,814 | 0.69% | 260 | 267 | 258 | 263 | 106,100 | ▼ | -0.01% |
| 2024-04-09 | 1447 | ＳＡＡＦＨＤ | 175,414 | 0.71% | 264 | 273 | 264 | 271 | 114,500 | ▲ | 0.02% |
| 2024-04-18 | 1447 | ＳＡＡＦＨＤ | 171,114 | 0.69% | 263 | 271 | 263 | 268 | 66,100 | ▼ | -0.02% |
| 2024-05-29 | 1447 | ＳＡＡＦＨＤ | 174,914 | 0.71% | 302 | 309 | 295 | 295 | 105,500 | ▲ | 0.02% |
| 2024-06-05 | 1447 | ＳＡＡＦＨＤ | 170,614 | 0.69% | 312 | 316 | 306 | 311 | 76,600 | ▼ | -0.02% |
| 2024-06-11 | 1447 | ＳＡＡＦＨＤ | 171,414 | 0.70% | 298 | 302 | 295 | 298 | 116,600 | ▲ | 0.01% |
| 2024-06-12 | 1447 | ＳＡＡＦＨＤ | 168,114 | 0.68% | 299 | 301 | 288 | 289 | 156,800 | ▼ | -0.01% |
| 2024-06-13 | 1447 | ＳＡＡＦＨＤ | 172,914 | 0.70% | 290 | 295 | 288 | 290 | 75,400 | ▲ | 0.01% |
| 2024-06-14 | 1447 | ＳＡＡＦＨＤ | 169,514 | 0.69% | 284 | 289 | 283 | 288 | 96,500 | ▼ | -0.01% |
| 2024-06-19 | 1447 | ＳＡＡＦＨＤ | 177,614 | 0.72% | 290 | 290 | 278 | 283 | 188,000 | ▲ | 0.03% |
| 2024-06-28 | 1447 | ＳＡＡＦＨＤ | 160,514 | 0.65% | 283 | 286 | 282 | 285 | 59,500 | ▼ | -0.06% |
| 2024-07-02 | 1447 | ＳＡＡＦＨＤ | 146,214 | 0.59% | 279 | 281 | 276 | 281 | 52,800 | ▼ | -0.06% |
| 2024-07-10 | 1447 | ＳＡＡＦＨＤ | 119,914 | 0.49% | 273 | 275 | 271 | 271 | 64,800 | ▼ | -0.09% |
| 2024-06-20 | 145A | エルイズビー | 29,100 | 0.56% | 856 | 904 | 848 | 874 | 88,100 | ▲ | 0.34% |
| 2024-06-21 | 145A | エルイズビー | 49,000 | 0.95% | 886 | 922 | 879 | 882 | 102,200 | ▲ | 0.38% |
| 2024-06-24 | 145A | エルイズビー | 63,700 | 1.24% | 902 | 914 | 883 | 898 | 72,800 | ▲ | 0.29% |
| 2024-06-25 | 145A | エルイズビー | 77,100 | 1.50% | 902 | 945 | 892 | 920 | 67,500 | ▲ | 0.26% |
| 2024-06-26 | 145A | エルイズビー | 88,800 | 1.73% | 928 | 931 | 895 | 911 | 63,700 | ▲ | 0.23% |
| 2024-07-12 | 145A | エルイズビー | 82,600 | 1.61% | 868 | 990 | 848 | 950 | 283,200 | ▼ | -0.11% |
| 2024-07-22 | 145A | エルイズビー | 81,300 | 1.58% | 992 | 1,002 | 917 | 941 | 50,400 | ▼ | -0.03% |
| 2024-08-02 | 145A | エルイズビー | 72,700 | 1.41% | 793 | 818 | 768 | 768 | 65,200 | ▼ | -0.17% |
| 2024-08-05 | 145A | エルイズビー | 65,100 | 1.27% | 663 | 713 | 618 | 618 | 99,100 | ▼ | -0.13% |
| 2024-08-06 | 145A | エルイズビー | 57,800 | 1.12% | 698 | 717 | 675 | 690 | 51,100 | ▼ | -0.14% |
| 2024-08-07 | 145A | エルイズビー | 49,800 | 0.97% | 670 | 740 | 668 | 721 | 51,300 | ▼ | -0.15% |
| 2024-08-09 | 145A | エルイズビー | 40,100 | 0.78% | 749 | 805 | 741 | 770 | 36,200 | ▼ | -0.18% |
| 2024-08-13 | 145A | エルイズビー | 22,300 | 0.43% | 710 | 716 | 686 | 695 | 123,400 | ▼ | -0.35% |
| 2024-04-26 | 146A | コロンビア | 21,300 | 0.61% | 3,700 | 3,825 | 3,565 | 3,795 | 121,000 | ▲ | 0.13% |
| 2024-04-30 | 146A | コロンビア | 26,300 | 0.75% | 3,915 | 3,980 | 3,815 | 3,860 | 102,700 | ▲ | 0.14% |
| 2024-05-09 | 146A | コロンビア | 30,200 | 0.87% | 3,600 | 3,645 | 3,400 | 3,490 | 110,300 | ▲ | 0.12% |
| 2024-05-14 | 146A | コロンビア | 24,900 | 0.71% | 3,525 | 3,805 | 3,515 | 3,730 | 253,700 | ▼ | -0.16% |
| 2024-05-17 | 146A | コロンビア | 21,100 | 0.60% | 3,490 | 3,820 | 3,490 | 3,820 | 89,100 | ▼ | -0.10% |
| 2024-05-20 | 146A | コロンビア | 16,200 | 0.46% | 3,860 | 4,170 | 3,830 | 4,170 | 139,600 | ▼ | -0.13% |
| 2024-03-04 | 1514 | 住石ＨＤ | 570,317 | 0.96% | 3,110 | 3,465 | 3,070 | 3,465 | 4,045,000 | ▼ | -0.11% |
| 2024-03-08 | 1514 | 住石ＨＤ | 526,417 | 0.89% | 5,000 | 5,000 | 4,170 | 4,170 | 471,700 | ▼ | -0.06% |
| 2024-03-13 | 1514 | 住石ＨＤ | 534,017 | 0.90% | 2,231 | 2,435 | 1,959 | 2,008 | 20,019,100 | ▲ | 0.01% |
| 2024-03-14 | 1514 | 住石ＨＤ | 479,934 | 0.81% | 2,050 | 2,228 | 1,973 | 2,000 | 12,416,600 | ▼ | -0.08% |
| 2024-03-15 | 1514 | 住石ＨＤ | 419,534 | 0.71% | 1,870 | 1,906 | 1,603 | 1,632 | 12,002,800 | ▼ | -0.10% |
| 2024-03-18 | 1514 | 住石ＨＤ | 557,034 | 0.94% | 1,618 | 1,936 | 1,617 | 1,928 | 11,900,900 | ▲ | 0.23% |
| 2024-03-18 | 1514 | 住石ＨＤ | 566,634 | 0.96% | 1,618 | 1,936 | 1,617 | 1,928 | 11,900,900 | ▲ | 0.25% |
| 2024-03-26 | 1514 | 住石ＨＤ | 632,134 | 1.07% | 1,681 | 1,734 | 1,635 | 1,669 | 2,103,900 | ▲ | 0.13% |
| 2024-03-29 | 1514 | 住石ＨＤ | 693,934 | 1.17% | 1,512 | 1,524 | 1,364 | 1,379 | 4,256,900 | ▲ | 0.09% |
| 2024-04-01 | 1514 | 住石ＨＤ | 758,434 | 1.28% | 1,398 | 1,399 | 1,321 | 1,341 | 2,146,900 | ▲ | 0.11% |
| 2024-04-02 | 1514 | 住石ＨＤ | 812,734 | 1.38% | 1,351 | 1,358 | 1,248 | 1,251 | 2,649,200 | ▲ | 0.09% |
| 2024-04-03 | 1514 | 住石ＨＤ | 841,434 | 1.42% | 1,229 | 1,397 | 1,225 | 1,322 | 7,875,500 | ▲ | 0.04% |
| 2024-04-05 | 1514 | 住石ＨＤ | 787,033 | 1.33% | 1,170 | 1,231 | 1,138 | 1,166 | 3,341,800 | ▼ | -0.08% |
| 2024-04-09 | 1514 | 住石ＨＤ | 701,734 | 1.19% | 1,142 | 1,331 | 1,130 | 1,231 | 11,024,600 | ▼ | -0.14% |
| 2024-04-11 | 1514 | 住石ＨＤ | 738,234 | 1.25% | 1,220 | 1,220 | 1,141 | 1,169 | 2,665,100 | ▲ | 0.06% |
| 2024-04-16 | 1514 | 住石ＨＤ | 786,533 | 1.33% | 1,412 | 1,412 | 1,412 | 1,412 | 337,000 | ▲ | 0.08% |
| 2024-04-18 | 1514 | 住石ＨＤ | 830,234 | 1.40% | 1,348 | 1,533 | 1,308 | 1,525 | 15,981,100 | ▲ | 0.06% |
| 2024-04-24 | 1514 | 住石ＨＤ | 823,134 | 1.39% | 1,315 | 1,480 | 1,314 | 1,465 | 6,883,800 | ▼ | -0.01% |
| 2024-04-26 | 1514 | 住石ＨＤ | 837,434 | 1.42% | 1,370 | 1,387 | 1,325 | 1,358 | 3,152,200 | ▲ | 0.03% |
| 2024-05-02 | 1514 | 住石ＨＤ | 815,834 | 1.38% | 1,241 | 1,266 | 1,235 | 1,236 | 1,284,000 | ▼ | -0.04% |
| 2024-05-20 | 1514 | 住石ＨＤ | 827,534 | 1.40% | 2,134 | 2,354 | 2,131 | 2,354 | 6,833,700 | ▲ | 0.02% |
| 2024-05-21 | 1514 | 住石ＨＤ | 759,134 | 1.28% | 2,854 | 2,854 | 1,854 | 1,900 | 36,881,600 | ▼ | -0.11% |
| 2024-05-27 | 1514 | 住石ＨＤ | 773,634 | 1.31% | 1,450 | 1,510 | 1,423 | 1,427 | 5,428,500 | ▲ | 0.03% |
| 2024-05-29 | 1514 | 住石ＨＤ | 833,634 | 1.41% | 1,455 | 1,507 | 1,380 | 1,380 | 3,579,300 | ▲ | 0.09% |
| 2024-06-06 | 1514 | 住石ＨＤ | 899,434 | 1.52% | 1,405 | 1,432 | 1,307 | 1,322 | 2,547,400 | ▲ | 0.11% |
| 2024-06-10 | 1514 | 住石ＨＤ | 830,033 | 1.40% | 1,357 | 1,426 | 1,342 | 1,397 | 1,887,400 | ▼ | -0.12% |
| 2024-06-14 | 1514 | 住石ＨＤ | 810,134 | 1.37% | 1,300 | 1,368 | 1,296 | 1,355 | 1,232,600 | ▼ | -0.02% |
| 2024-06-20 | 1514 | 住石ＨＤ | 825,234 | 1.40% | 1,311 | 1,340 | 1,292 | 1,300 | 821,600 | ▲ | 0.02% |
| 2024-06-24 | 1514 | 住石ＨＤ | 816,734 | 1.38% | 1,309 | 1,357 | 1,298 | 1,357 | 1,024,300 | ▼ | -0.02% |
| 2024-07-16 | 1514 | 住石ＨＤ | 764,534 | 1.29% | 1,339 | 1,346 | 1,305 | 1,305 | 760,200 | ▼ | -0.08% |
| 2024-07-29 | 1514 | 住石ＨＤ | 691,734 | 1.17% | 1,099 | 1,099 | 1,053 | 1,065 | 682,900 | ▼ | -0.12% |
| 2024-07-30 | 1514 | 住石ＨＤ | 759,034 | 1.28% | 1,065 | 1,071 | 1,029 | 1,037 | 996,300 | ▲ | 0.11% |
| 2024-08-06 | 1514 | 住石ＨＤ | 700,233 | 1.18% | 827 | 902 | 827 | 867 | 1,426,200 | ▼ | -0.10% |
| 2024-08-14 | 1514 | 住石ＨＤ | 641,934 | 1.09% | 907 | 925 | 892 | 898 | 698,600 | ▼ | -0.08% |
| 2024-08-22 | 1514 | 住石ＨＤ | 656,134 | 1.11% | 985 | 1,018 | 977 | 1,007 | 1,040,200 | ▲ | 0.02% |
| 2024-09-09 | 1514 | 住石ＨＤ | 652,234 | 1.10% | 875 | 933 | 871 | 931 | 487,500 | ▲ | 0.02% |
| 2024-09-12 | 1514 | 住石ＨＤ | 714,134 | 1.21% | 949 | 1,000 | 932 | 996 | 1,005,300 | ▲ | 0.10% |
| 2024-09-18 | 1514 | 住石ＨＤ | 706,334 | 1.19% | 983 | 998 | 947 | 955 | 573,400 | ▼ | -0.02% |
| 2024-10-10 | 1514 | 住石ＨＤ | 709,334 | 1.20% | 870 | 873 | 855 | 864 | 333,500 | ▲ | 0.01% |
| 2024-10-22 | 1514 | 住石ＨＤ | 687,534 | 1.16% | 854 | 967 | 848 | 933 | 1,664,600 | ▼ | -0.04% |
| 2024-10-28 | 1514 | 住石ＨＤ | 623,934 | 1.05% | 957 | 993 | 939 | 965 | 1,481,000 | ▼ | -0.10% |
| 2024-10-30 | 1514 | 住石ＨＤ | 535,833 | 0.90% | 1,033 | 1,048 | 992 | 998 | 1,663,200 | ▼ | -0.15% |
| 2024-11-01 | 1514 | 住石ＨＤ | 647,334 | 1.09% | 935 | 953 | 909 | 910 | 756,300 | ▲ | 0.19% |
| 2024-11-05 | 1514 | 住石ＨＤ | 671,834 | 1.14% | 915 | 941 | 914 | 919 | 561,000 | ▲ | 0.04% |
| 2024-11-07 | 1514 | 住石ＨＤ | 733,234 | 1.24% | 1,199 | 1,209 | 994 | 1,009 | 7,610,800 | ▲ | 0.10% |
| 2024-11-08 | 1514 | 住石ＨＤ | 821,934 | 1.39% | 1,029 | 1,063 | 945 | 950 | 3,196,300 | ▲ | 0.14% |
| 2024-11-12 | 1514 | 住石ＨＤ | 874,434 | 1.48% | 950 | 959 | 910 | 910 | 813,600 | ▲ | 0.09% |
| 2024-11-14 | 1514 | 住石ＨＤ | 885,934 | 1.50% | 908 | 913 | 875 | 875 | 882,600 | ▲ | 0.02% |
| 2024-11-15 | 1514 | 住石ＨＤ | 897,134 | 1.33% | 865 | 885 | 858 | 884 | 558,300 | ▼ | -0.16% |
| 2024-11-20 | 1514 | 住石ＨＤ | 942,534 | 1.40% | 861 | 868 | 842 | 842 | 739,100 | ▲ | 0.06% |
| 2024-11-21 | 1514 | 住石ＨＤ | 938,434 | 1.39% | 834 | 842 | 817 | 822 | 805,600 | ▼ | -0.01% |
| 2024-11-25 | 1514 | 住石ＨＤ | 870,734 | 1.29% | 830 | 871 | 827 | 836 | 1,713,100 | ▼ | -0.09% |
| 2024-11-26 | 1514 | 住石ＨＤ | 885,234 | 1.31% | 845 | 849 | 825 | 831 | 588,700 | ▲ | 0.02% |
| 2024-11-29 | 1514 | 住石ＨＤ | 850,834 | 1.26% | 830 | 846 | 821 | 845 | 392,600 | ▼ | -0.05% |
| 2024-12-06 | 1514 | 住石ＨＤ | 797,034 | 1.18% | 811 | 817 | 803 | 811 | 346,000 | ▼ | -0.08% |
| 2024-12-19 | 1514 | 住石ＨＤ | 715,153 | 1.06% | 779 | 790 | 767 | 785 | 352,300 | ▼ | -0.11% |
| 2024-12-24 | 1514 | 住石ＨＤ | 644,354 | 0.95% | 783 | 805 | 770 | 770 | 605,100 | ▼ | -0.11% |
| 2024-12-26 | 1514 | 住石ＨＤ | 571,154 | 0.84% | 750 | 763 | 747 | 750 | 737,300 | ▼ | -0.10% |
| 2024-12-27 | 1514 | 住石ＨＤ | 635,054 | 0.94% | 757 | 805 | 755 | 784 | 1,287,900 | ▲ | 0.09% |
| 2025-01-07 | 1514 | 住石ＨＤ | 672,238 | 1.00% | 770 | 774 | 762 | 771 | 326,300 | ▲ | 0.06% |
| 2025-01-24 | 1514 | 住石ＨＤ | 752,046 | 1.11% | 740 | 754 | 727 | 754 | 574,800 | ▲ | 0.11% |
| 2025-01-29 | 1514 | 住石ＨＤ | 738,142 | 1.09% | 780 | 780 | 761 | 761 | 316,400 | ▼ | -0.02% |
| 2025-02-04 | 1514 | 住石ＨＤ | 669,642 | 0.99% | 794 | 862 | 794 | 831 | 1,324,900 | ▼ | -0.10% |
| 2025-02-04 | 1514 | 住石ＨＤ | 669,642 | 0.99% | 794 | 862 | 794 | 831 | 1,324,900 | ▼ | -0.10% |
| 2025-02-06 | 1514 | 住石ＨＤ | 677,042 | 1.00% | 800 | 816 | 794 | 796 | 410,800 | ▲ | 0.01% |
| 2025-02-06 | 1514 | 住石ＨＤ | 677,042 | 1.00% | 800 | 816 | 794 | 796 | 410,800 | ▲ | 0.01% |
| 2025-02-07 | 1514 | 住石ＨＤ | 666,642 | 0.99% | 786 | 799 | 784 | 792 | 272,000 | ▼ | -0.01% |
| 2025-02-07 | 1514 | 住石ＨＤ | 666,642 | 0.99% | 786 | 799 | 784 | 792 | 272,000 | ▼ | -0.01% |
| 2025-02-17 | 1514 | 住石ＨＤ | 575,642 | 0.85% | 785 | 786 | 767 | 774 | 442,100 | ▼ | -0.14% |
| 2025-02-18 | 1514 | 住石ＨＤ | 468,442 | 0.69% | 774 | 820 | 774 | 816 | 561,100 | ▼ | -0.16% |
| 2025-02-21 | 1514 | 住石ＨＤ | 402,342 | 0.59% | 779 | 787 | 774 | 783 | 208,100 | ▼ | -0.09% |
| 2025-02-27 | 1514 | 住石ＨＤ | 410,042 | 0.60% | 764 | 771 | 759 | 762 | 146,000 | ▲ | 0.01% |
| 2025-03-17 | 1514 | 住石ＨＤ | 488,442 | 0.72% | 753 | 754 | 743 | 747 | 236,600 | ▲ | 0.12% |
| 2025-03-18 | 1514 | 住石ＨＤ | 467,042 | 0.69% | 751 | 831 | 751 | 813 | 1,930,400 | ▼ | -0.03% |
| 2025-03-19 | 1514 | 住石ＨＤ | 493,642 | 0.73% | 798 | 820 | 786 | 799 | 608,600 | ▲ | 0.04% |
| 2025-03-21 | 1514 | 住石ＨＤ | 362,042 | 0.53% | 800 | 828 | 800 | 816 | 1,276,400 | ▼ | -0.19% |
| 2025-03-27 | 1514 | 住石ＨＤ | 326,442 | 0.48% | 777 | 790 | 775 | 781 | 233,300 | ▼ | -0.05% |
| 2025-04-14 | 1514 | 住石ＨＤ | 340,642 | 0.50% | 686 | 689 | 679 | 680 | 232,800 | ▲ | 0.01% |
| 2025-04-16 | 1514 | 住石ＨＤ | 334,742 | 0.49% | 674 | 679 | 657 | 660 | 211,200 | ▼ | -0.01% |
| 2024-03-07 | 1518 | 三井松島ＨＤ | 508,497 | 3.89% | 3,320 | 3,340 | 3,205 | 3,295 | 300,900 | ▼ | -0.14% |
| 2024-03-14 | 1518 | 三井松島ＨＤ | 495,109 | 3.78% | 2,929 | 2,956 | 2,899 | 2,943 | 130,900 | ▼ | -0.11% |
| 2024-03-19 | 1518 | 三井松島ＨＤ | 482,609 | 3.69% | 2,925 | 2,946 | 2,906 | 2,927 | 156,600 | ▼ | -0.08% |
| 2024-03-25 | 1518 | 三井松島ＨＤ | 485,909 | 3.71% | 2,957 | 2,970 | 2,922 | 2,931 | 159,100 | ▲ | 0.02% |
| 2024-03-29 | 1518 | 三井松島ＨＤ | 506,009 | 3.87% | 2,892 | 2,915 | 2,853 | 2,914 | 311,700 | ▲ | 0.16% |
| 2024-04-04 | 1518 | 三井松島ＨＤ | 512,009 | 3.91% | 2,945 | 2,958 | 2,929 | 2,951 | 194,600 | ▲ | 0.04% |
| 2024-04-10 | 1518 | 三井松島ＨＤ | 507,009 | 3.88% | 3,080 | 3,100 | 3,030 | 3,030 | 99,000 | ▼ | -0.03% |
| 2024-04-11 | 1518 | 三井松島ＨＤ | 510,109 | 3.90% | 3,000 | 3,060 | 2,995 | 3,035 | 87,700 | ▲ | 0.02% |
| 2024-04-16 | 1518 | 三井松島ＨＤ | 502,609 | 3.84% | 3,115 | 3,120 | 3,055 | 3,055 | 138,300 | ▼ | -0.06% |
| 2024-04-17 | 1518 | 三井松島ＨＤ | 487,309 | 3.73% | 3,070 | 3,095 | 3,030 | 3,045 | 112,000 | ▼ | -0.10% |
| 2024-05-07 | 1518 | 三井松島ＨＤ | 479,909 | 3.67% | 3,340 | 3,500 | 3,320 | 3,475 | 422,600 | ▼ | -0.06% |
| 2024-05-09 | 1518 | 三井松島ＨＤ | 463,009 | 3.54% | 3,640 | 3,750 | 3,480 | 3,650 | 749,000 | ▼ | -0.12% |
| 2024-05-10 | 1518 | 三井松島ＨＤ | 455,009 | 3.48% | 3,695 | 4,015 | 3,660 | 3,985 | 1,042,900 | ▼ | -0.06% |
| 2024-05-14 | 1518 | 三井松島ＨＤ | 420,409 | 3.21% | 4,195 | 5,390 | 4,170 | 5,390 | 2,036,500 | ▼ | -0.27% |
| 2024-05-16 | 1518 | 三井松島ＨＤ | 434,509 | 3.32% | 5,690 | 6,030 | 5,300 | 5,370 | 678,000 | ▲ | 0.10% |
| 2024-05-21 | 1518 | 三井松島ＨＤ | 423,909 | 3.24% | 5,200 | 5,330 | 4,970 | 5,060 | 439,200 | ▼ | -0.07% |
| 2024-05-24 | 1518 | 三井松島ＨＤ | 444,509 | 3.40% | 4,675 | 4,695 | 4,560 | 4,560 | 299,800 | ▲ | 0.15% |
| 2024-06-06 | 1518 | 三井松島ＨＤ | 459,809 | 3.51% | 4,575 | 4,790 | 4,575 | 4,785 | 181,900 | ▲ | 0.10% |
| 2024-06-10 | 1518 | 三井松島ＨＤ | 457,109 | 3.49% | 4,555 | 4,630 | 4,485 | 4,580 | 174,700 | ▼ | -0.01% |
| 2024-06-13 | 1518 | 三井松島ＨＤ | 460,609 | 3.52% | 4,630 | 4,695 | 4,560 | 4,560 | 115,500 | ▲ | 0.02% |
| 2024-06-17 | 1518 | 三井松島ＨＤ | 457,009 | 3.49% | 4,750 | 4,760 | 4,660 | 4,685 | 173,100 | ▼ | -0.02% |
| 2024-06-18 | 1518 | 三井松島ＨＤ | 461,309 | 3.53% | 4,720 | 4,800 | 4,660 | 4,790 | 99,900 | ▲ | 0.03% |
| 2024-06-24 | 1518 | 三井松島ＨＤ | 470,409 | 3.60% | 4,805 | 4,915 | 4,750 | 4,865 | 139,100 | ▲ | 0.07% |
| 2024-06-25 | 1518 | 三井松島ＨＤ | 469,509 | 3.59% | 4,870 | 5,100 | 4,840 | 4,960 | 167,800 | ▼ | -0.01% |
| 2024-07-05 | 1518 | 三井松島ＨＤ | 473,062 | 3.62% | 4,925 | 4,980 | 4,885 | 4,915 | 67,000 | ▲ | 0.03% |
| 2024-07-09 | 1518 | 三井松島ＨＤ | 459,862 | 3.51% | 5,610 | 5,790 | 5,250 | 5,340 | 571,400 | ▼ | -0.11% |
| 2024-07-11 | 1518 | 三井松島ＨＤ | 455,462 | 3.48% | 5,560 | 5,600 | 5,410 | 5,600 | 126,500 | ▼ | -0.02% |
| 2024-07-12 | 1518 | 三井松島ＨＤ | 459,362 | 3.51% | 5,560 | 5,790 | 5,520 | 5,640 | 143,600 | ▲ | 0.02% |
| 2024-07-24 | 1518 | 三井松島ＨＤ | 471,962 | 3.61% | 5,470 | 5,500 | 5,300 | 5,380 | 44,200 | ▲ | 0.10% |
| 2024-07-30 | 1518 | 三井松島ＨＤ | 485,662 | 3.71% | 5,310 | 5,310 | 5,130 | 5,200 | 46,200 | ▲ | 0.10% |
| 2024-07-31 | 1518 | 三井松島ＨＤ | 482,162 | 3.69% | 5,110 | 5,310 | 5,050 | 5,250 | 87,000 | ▼ | -0.02% |
| 2024-08-02 | 1518 | 三井松島ＨＤ | 484,062 | 3.70% | 4,885 | 4,910 | 4,640 | 4,640 | 93,500 | ▲ | 0.01% |
| 2024-08-06 | 1518 | 三井松島ＨＤ | 497,362 | 3.80% | 4,265 | 4,430 | 4,145 | 4,275 | 85,300 | ▲ | 0.09% |
| 2024-08-13 | 1518 | 三井松島ＨＤ | 488,762 | 3.74% | 4,825 | 4,825 | 4,500 | 4,750 | 140,900 | ▼ | -0.05% |
| 2024-08-15 | 1518 | 三井松島ＨＤ | 500,362 | 3.82% | 4,685 | 4,765 | 4,630 | 4,750 | 79,100 | ▲ | 0.07% |
| 2024-09-09 | 1518 | 三井松島ＨＤ | 537,762 | 4.11% | 4,430 | 4,475 | 4,340 | 4,410 | 86,200 | ▲ | 0.10% |
| 2024-09-13 | 1518 | 三井松島ＨＤ | 551,862 | 4.22% | 4,545 | 4,600 | 4,535 | 4,535 | 52,100 | ▲ | 0.10% |
| 2024-09-20 | 1518 | 三井松島ＨＤ | 565,162 | 4.32% | 4,815 | 4,815 | 4,690 | 4,720 | 79,700 | ▲ | 0.10% |
| 2024-09-27 | 1518 | 三井松島ＨＤ | 561,262 | 4.29% | 4,990 | 5,080 | 4,910 | 5,060 | 36,500 | ▼ | -0.03% |
| 2024-09-30 | 1518 | 三井松島ＨＤ | 563,062 | 4.30% | 4,820 | 4,930 | 4,820 | 4,825 | 59,400 | ▲ | 0.00% |
| 2024-10-01 | 1518 | 三井松島ＨＤ | 561,762 | 4.29% | 4,880 | 5,020 | 4,865 | 4,985 | 56,800 | ▼ | -0.00% |
| 2024-10-15 | 1518 | 三井松島ＨＤ | 548,362 | 4.19% | 4,955 | 4,975 | 4,820 | 4,885 | 71,700 | ▼ | -0.09% |
| 2024-10-18 | 1518 | 三井松島ＨＤ | 550,262 | 4.21% | 4,740 | 4,750 | 4,615 | 4,635 | 71,000 | ▲ | 0.01% |
| 2024-10-21 | 1518 | 三井松島ＨＤ | 544,862 | 4.17% | 4,635 | 4,640 | 4,570 | 4,570 | 58,500 | ▼ | -0.04% |
| 2024-10-25 | 1518 | 三井松島ＨＤ | 531,862 | 4.07% | 4,505 | 4,515 | 4,355 | 4,395 | 89,500 | ▼ | -0.09% |
| 2024-10-30 | 1518 | 三井松島ＨＤ | 487,262 | 3.72% | 4,340 | 4,435 | 4,315 | 4,340 | 490,900 | ▼ | -0.35% |
| 2024-10-31 | 1518 | 三井松島ＨＤ | 479,962 | 3.67% | 4,375 | 4,410 | 4,305 | 4,400 | 91,000 | ▼ | -0.05% |
| 2024-11-06 | 1518 | 三井松島ＨＤ | 465,562 | 3.56% | 4,170 | 4,245 | 4,160 | 4,180 | 96,600 | ▼ | -0.10% |
| 2024-11-08 | 1518 | 三井松島ＨＤ | 454,562 | 3.47% | 4,310 | 4,325 | 4,200 | 4,220 | 108,100 | ▼ | -0.08% |
| 2024-11-12 | 1518 | 三井松島ＨＤ | 436,262 | 3.33% | 3,805 | 3,860 | 3,695 | 3,735 | 150,100 | ▼ | -0.14% |
| 2024-11-14 | 1518 | 三井松島ＨＤ | 422,262 | 3.23% | 3,705 | 3,810 | 3,685 | 3,700 | 120,700 | ▼ | -0.10% |
| 2024-11-15 | 1518 | 三井松島ＨＤ | 409,362 | 3.13% | 3,710 | 3,820 | 3,710 | 3,740 | 140,600 | ▼ | -0.10% |
| 2024-11-18 | 1518 | 三井松島ＨＤ | 403,962 | 3.09% | 3,745 | 3,800 | 3,670 | 3,715 | 119,400 | ▼ | -0.04% |
| 2024-11-19 | 1518 | 三井松島ＨＤ | 405,162 | 3.10% | 3,700 | 3,730 | 3,615 | 3,620 | 118,800 | ▲ | 0.01% |
| 2024-11-20 | 1518 | 三井松島ＨＤ | 395,762 | 3.02% | 3,605 | 3,655 | 3,535 | 3,565 | 101,400 | ▼ | -0.08% |
| 2024-11-21 | 1518 | 三井松島ＨＤ | 389,562 | 2.98% | 3,530 | 3,580 | 3,480 | 3,515 | 98,700 | ▼ | -0.04% |
| 2024-11-25 | 1518 | 三井松島ＨＤ | 376,062 | 2.87% | 3,660 | 3,675 | 3,595 | 3,620 | 94,300 | ▼ | -0.10% |
| 2024-11-28 | 1518 | 三井松島ＨＤ | 364,962 | 2.79% | 3,395 | 3,475 | 3,380 | 3,455 | 62,900 | ▼ | -0.08% |
| 2024-12-03 | 1518 | 三井松島ＨＤ | 351,962 | 2.69% | 3,470 | 3,515 | 3,395 | 3,445 | 115,900 | ▼ | -0.10% |
| 2024-12-05 | 1518 | 三井松島ＨＤ | 333,162 | 2.55% | 3,410 | 3,415 | 3,340 | 3,375 | 55,300 | ▼ | -0.14% |
| 2024-12-06 | 1518 | 三井松島ＨＤ | 323,962 | 2.47% | 3,385 | 3,475 | 3,380 | 3,450 | 102,600 | ▼ | -0.07% |
| 2024-12-24 | 1518 | 三井松島ＨＤ | 333,698 | 2.55% | 3,400 | 3,600 | 3,360 | 3,575 | 183,100 | ▲ | 0.07% |
| 2024-12-25 | 1518 | 三井松島ＨＤ | 340,098 | 2.60% | 3,595 | 3,600 | 3,495 | 3,570 | 108,600 | ▲ | 0.05% |
| 2024-12-27 | 1518 | 三井松島ＨＤ | 358,098 | 2.74% | 3,745 | 3,940 | 3,720 | 3,890 | 318,500 | ▲ | 0.14% |
| 2025-01-06 | 1518 | 三井松島ＨＤ | 366,198 | 2.80% | 4,085 | 4,370 | 4,070 | 4,340 | 384,900 | ▲ | 0.05% |
| 2025-01-07 | 1518 | 三井松島ＨＤ | 395,250 | 3.02% | 4,345 | 4,775 | 4,270 | 4,725 | 469,800 | ▲ | 0.22% |
| 2025-01-08 | 1518 | 三井松島ＨＤ | 391,750 | 2.99% | 4,750 | 4,750 | 4,340 | 4,365 | 362,700 | ▼ | -0.02% |
| 2025-01-09 | 1518 | 三井松島ＨＤ | 392,250 | 3.00% | 4,310 | 4,570 | 4,265 | 4,360 | 216,100 | ▲ | 0.00% |
| 2025-01-10 | 1518 | 三井松島ＨＤ | 380,498 | 2.91% | 4,330 | 4,535 | 4,330 | 4,500 | 157,000 | ▼ | -0.08% |
| 2025-01-23 | 1518 | 三井松島ＨＤ | 371,198 | 2.84% | 4,425 | 4,455 | 4,375 | 4,425 | 105,600 | ▼ | -0.07% |
| 2025-02-03 | 1518 | 三井松島ＨＤ | 380,898 | 2.91% | 4,335 | 4,350 | 4,230 | 4,295 | 55,300 | ▲ | 0.07% |
| 2025-02-03 | 1518 | 三井松島ＨＤ | 380,898 | 2.91% | 4,335 | 4,350 | 4,230 | 4,295 | 55,300 | ▲ | 0.07% |
| 2025-02-10 | 1518 | 三井松島ＨＤ | 376,698 | 2.88% | 4,130 | 4,205 | 4,130 | 4,165 | 31,000 | ▼ | -0.03% |
| 2025-02-10 | 1518 | 三井松島ＨＤ | 376,698 | 2.88% | 4,130 | 4,205 | 4,130 | 4,165 | 31,000 | ▼ | -0.03% |
| 2025-02-12 | 1518 | 三井松島ＨＤ | 414,030 | 3.16% | 4,195 | 4,245 | 4,155 | 4,170 | 37,300 | ▲ | 0.28% |
| 2025-02-12 | 1518 | 三井松島ＨＤ | 414,030 | 3.16% | 4,195 | 4,245 | 4,155 | 4,170 | 37,300 | ▲ | 0.28% |
| 2025-02-17 | 1518 | 三井松島ＨＤ | 402,530 | 3.08% | 4,400 | 4,445 | 4,230 | 4,330 | 138,400 | ▼ | -0.08% |
| 2025-02-18 | 1518 | 三井松島ＨＤ | 507,030 | 3.88% | 4,400 | 4,630 | 4,315 | 4,560 | 146,900 | ▲ | 0.79% |
| 2025-02-19 | 1518 | 三井松島ＨＤ | 512,430 | 3.92% | 4,580 | 4,580 | 4,300 | 4,350 | 132,600 | ▲ | 0.04% |
| 2025-02-20 | 1518 | 三井松島ＨＤ | 506,230 | 3.87% | 4,350 | 4,405 | 4,195 | 4,195 | 63,900 | ▼ | -0.04% |
| 2025-02-26 | 1518 | 三井松島ＨＤ | 494,230 | 3.78% | 4,040 | 4,065 | 4,000 | 4,045 | 43,100 | ▼ | -0.09% |
| 2025-03-03 | 1518 | 三井松島ＨＤ | 483,330 | 3.69% | 4,200 | 4,300 | 4,085 | 4,195 | 53,600 | ▼ | -0.08% |
| 2025-03-10 | 1518 | 三井松島ＨＤ | 461,630 | 3.53% | 4,150 | 4,285 | 4,150 | 4,235 | 44,000 | ▼ | -0.16% |
| 2025-03-11 | 1518 | 三井松島ＨＤ | 446,830 | 3.42% | 4,205 | 4,205 | 4,100 | 4,190 | 57,300 | ▼ | -0.10% |
| 2025-03-14 | 1518 | 三井松島ＨＤ | 458,430 | 3.50% | 4,115 | 4,170 | 4,100 | 4,115 | 29,800 | ▲ | 0.08% |
| 2025-03-21 | 1518 | 三井松島ＨＤ | 473,630 | 3.62% | 4,290 | 4,320 | 4,260 | 4,285 | 42,500 | ▲ | 0.12% |
| 2025-03-24 | 1518 | 三井松島ＨＤ | 466,330 | 3.56% | 4,280 | 4,280 | 4,190 | 4,235 | 54,100 | ▼ | -0.06% |
| 2025-03-28 | 1518 | 三井松島ＨＤ | 455,730 | 3.48% | 4,155 | 4,300 | 4,125 | 4,205 | 90,000 | ▼ | -0.08% |
| 2025-04-02 | 1518 | 三井松島ＨＤ | 443,830 | 3.39% | 4,025 | 4,070 | 3,970 | 4,020 | 45,900 | ▼ | -0.08% |
| 2025-04-03 | 1518 | 三井松島ＨＤ | 446,930 | 3.42% | 3,875 | 3,890 | 3,770 | 3,825 | 51,300 | ▲ | 0.02% |
| 2025-04-07 | 1518 | 三井松島ＨＤ | 440,930 | 3.37% | 3,400 | 3,465 | 3,275 | 3,385 | 105,200 | ▼ | -0.04% |
| 2025-02-12 | 156A | マテリアルＧ | 51,500 | 0.52% | 700 | 734 | 690 | 715 | 122,600 | ▲ | 0.25% |
| 2025-02-12 | 156A | マテリアルＧ | 51,500 | 0.52% | 700 | 734 | 690 | 715 | 122,600 | ▲ | 0.25% |
| 2025-02-13 | 156A | マテリアルＧ | 65,100 | 0.65% | 720 | 728 | 708 | 717 | 68,000 | ▲ | 0.13% |
| 2025-02-14 | 156A | マテリアルＧ | 75,400 | 0.76% | 722 | 722 | 704 | 709 | 68,300 | ▲ | 0.10% |
| 2025-02-17 | 156A | マテリアルＧ | 95,400 | 0.96% | 700 | 706 | 688 | 693 | 101,300 | ▲ | 0.19% |
| 2025-02-18 | 156A | マテリアルＧ | 103,900 | 1.05% | 699 | 702 | 687 | 687 | 48,000 | ▲ | 0.09% |
| 2025-02-19 | 156A | マテリアルＧ | 117,300 | 1.18% | 685 | 689 | 676 | 686 | 76,700 | ▲ | 0.12% |
| 2025-02-20 | 156A | マテリアルＧ | 118,800 | 1.20% | 685 | 695 | 662 | 664 | 207,600 | ▲ | 0.02% |
| 2025-02-25 | 156A | マテリアルＧ | 137,700 | 1.39% | 658 | 669 | 623 | 654 | 125,400 | ▲ | 0.18% |
| 2025-02-26 | 156A | マテリアルＧ | 145,500 | 1.47% | 660 | 677 | 643 | 662 | 107,300 | ▲ | 0.08% |
| 2025-02-28 | 156A | マテリアルＧ | 153,900 | 1.55% | 647 | 651 | 632 | 646 | 87,900 | ▲ | 0.08% |
| 2025-03-04 | 156A | マテリアルＧ | 161,500 | 1.63% | 645 | 647 | 630 | 645 | 79,500 | ▲ | 0.07% |
| 2025-03-06 | 156A | マテリアルＧ | 170,800 | 1.72% | 648 | 669 | 645 | 661 | 61,500 | ▲ | 0.09% |
| 2025-03-10 | 156A | マテリアルＧ | 179,300 | 1.81% | 645 | 653 | 640 | 648 | 45,900 | ▲ | 0.09% |
| 2025-03-13 | 156A | マテリアルＧ | 188,400 | 1.90% | 659 | 663 | 653 | 654 | 30,600 | ▲ | 0.08% |
| 2025-03-17 | 156A | マテリアルＧ | 202,800 | 2.05% | 679 | 707 | 661 | 666 | 125,800 | ▲ | 0.14% |
| 2025-03-18 | 156A | マテリアルＧ | 207,800 | 2.10% | 663 | 671 | 663 | 671 | 43,100 | ▲ | 0.05% |
| 2025-03-21 | 156A | マテリアルＧ | 225,200 | 2.27% | 670 | 733 | 669 | 722 | 275,300 | ▲ | 0.16% |
| 2025-03-24 | 156A | マテリアルＧ | 241,200 | 2.44% | 737 | 747 | 725 | 737 | 137,600 | ▲ | 0.16% |
| 2025-03-25 | 156A | マテリアルＧ | 255,000 | 2.58% | 737 | 773 | 728 | 743 | 159,500 | ▲ | 0.14% |
| 2025-03-26 | 156A | マテリアルＧ | 257,400 | 2.60% | 740 | 767 | 731 | 735 | 84,400 | ▲ | 0.02% |
| 2025-03-31 | 156A | マテリアルＧ | 270,000 | 2.73% | 704 | 710 | 693 | 704 | 71,000 | ▲ | 0.12% |
| 2025-04-02 | 156A | マテリアルＧ | 276,600 | 2.80% | 692 | 710 | 682 | 709 | 107,000 | ▲ | 0.06% |
| 2025-04-15 | 156A | マテリアルＧ | 288,700 | 2.92% | 600 | 615 | 585 | 588 | 436,400 | ▲ | 0.12% |
| 2024-08-20 | 157A | Ｇモンスター | 19,100 | 0.59% | 697 | 732 | 697 | 709 | 80,100 | ▲ | 0.18% |
| 2024-08-21 | 157A | Ｇモンスター | 25,100 | 0.78% | 698 | 713 | 690 | 712 | 60,000 | ▲ | 0.19% |
| 2024-08-22 | 157A | Ｇモンスター | 31,100 | 0.97% | 719 | 719 | 696 | 704 | 56,700 | ▲ | 0.18% |
| 2024-08-23 | 157A | Ｇモンスター | 34,700 | 1.08% | 706 | 706 | 687 | 703 | 67,600 | ▲ | 0.11% |
| 2024-08-29 | 157A | Ｇモンスター | 55,000 | 1.72% | 697 | 700 | 681 | 681 | 61,900 | ▲ | 0.18% |
| 2024-08-30 | 157A | Ｇモンスター | 65,000 | 2.03% | 682 | 695 | 674 | 689 | 60,000 | ▲ | 0.30% |
| 2024-09-02 | 157A | Ｇモンスター | 73,400 | 2.30% | 694 | 695 | 671 | 677 | 53,800 | ▲ | 0.27% |
| 2024-09-04 | 157A | Ｇモンスター | 80,200 | 2.51% | 682 | 685 | 640 | 654 | 163,500 | ▲ | 0.20% |
| 2024-11-15 | 157A | Ｇモンスター | 72,400 | 2.26% | 531 | 555 | 516 | 555 | 123,000 | ▼ | -0.25% |
| 2024-11-19 | 157A | Ｇモンスター | 69,000 | 2.16% | 553 | 558 | 550 | 552 | 19,500 | ▼ | -0.09% |
| 2024-11-21 | 157A | Ｇモンスター | 65,200 | 2.04% | 549 | 558 | 548 | 555 | 15,200 | ▼ | -0.12% |
| 2024-11-22 | 157A | Ｇモンスター | 61,200 | 1.91% | 550 | 570 | 550 | 569 | 31,900 | ▼ | -0.13% |
| 2024-11-25 | 157A | Ｇモンスター | 58,100 | 1.82% | 566 | 586 | 566 | 583 | 20,400 | ▼ | -0.08% |
| 2024-11-26 | 157A | Ｇモンスター | 56,400 | 1.76% | 580 | 584 | 569 | 581 | 11,300 | ▼ | -0.06% |
| 2024-11-27 | 157A | Ｇモンスター | 53,700 | 1.68% | 581 | 590 | 570 | 586 | 26,100 | ▼ | -0.08% |
| 2024-11-29 | 157A | Ｇモンスター | 50,000 | 1.56% | 577 | 591 | 577 | 577 | 13,500 | ▼ | -0.11% |
| 2024-12-02 | 157A | Ｇモンスター | 47,500 | 1.48% | 577 | 582 | 571 | 574 | 13,300 | ▼ | -0.08% |
| 2024-12-04 | 157A | Ｇモンスター | 44,100 | 1.38% | 578 | 578 | 569 | 572 | 7,700 | ▼ | -0.10% |
| 2024-12-06 | 157A | Ｇモンスター | 37,900 | 1.18% | 575 | 575 | 563 | 566 | 11,200 | ▼ | -0.19% |
| 2024-12-10 | 157A | Ｇモンスター | 33,600 | 1.05% | 573 | 575 | 566 | 570 | 10,900 | ▼ | -0.12% |
| 2024-12-11 | 157A | Ｇモンスター | 31,500 | 0.98% | 567 | 576 | 566 | 573 | 10,500 | ▼ | -0.07% |
| 2024-12-13 | 157A | Ｇモンスター | 28,400 | 0.89% | 574 | 574 | 567 | 567 | 3,800 | ▼ | -0.08% |
| 2024-12-17 | 157A | Ｇモンスター | 24,800 | 0.77% | 563 | 568 | 560 | 560 | 7,500 | ▼ | -0.12% |
| 2024-12-18 | 157A | Ｇモンスター | 21,000 | 0.65% | 560 | 568 | 560 | 565 | 19,100 | ▼ | -0.12% |
| 2024-12-19 | 157A | Ｇモンスター | 18,600 | 0.58% | 561 | 569 | 561 | 564 | 12,500 | ▼ | -0.07% |
| 2024-12-20 | 157A | Ｇモンスター | 14,600 | 0.45% | 563 | 569 | 551 | 553 | 35,400 | ▼ | -0.12% |
| 2024-05-31 | 1663 | Ｋ＆Ｏエナジ | 177,190 | 0.62% | 3,880 | 4,030 | 3,865 | 3,935 | 708,700 | ▲ | 0.31% |
| 2024-06-06 | 1663 | Ｋ＆Ｏエナジ | 166,290 | 0.58% | 3,750 | 3,775 | 3,655 | 3,690 | 161,600 | ▼ | -0.04% |
| 2024-06-11 | 1663 | Ｋ＆Ｏエナジ | 170,990 | 0.60% | 3,850 | 4,230 | 3,820 | 4,140 | 939,300 | ▲ | 0.02% |
| 2024-06-18 | 1663 | Ｋ＆Ｏエナジ | 215,290 | 0.75% | 4,240 | 4,310 | 3,710 | 3,795 | 1,296,500 | ▲ | 0.15% |
| 2024-07-18 | 1663 | Ｋ＆Ｏエナジ | 192,152 | 0.67% | 3,610 | 3,645 | 3,560 | 3,600 | 126,200 | ▼ | -0.07% |
| 2024-07-24 | 1663 | Ｋ＆Ｏエナジ | 159,952 | 0.56% | 3,400 | 3,425 | 3,300 | 3,310 | 221,600 | ▼ | -0.10% |
| 2024-08-01 | 1663 | Ｋ＆Ｏエナジ | 136,552 | 0.48% | 3,405 | 3,410 | 3,280 | 3,325 | 107,700 | ▼ | -0.08% |
| 2024-05-16 | 1711 | ＳＤＳＨＤ | 54,400 | 0.55% | 518 | 536 | 504 | 526 | 319,200 | ▲ | 0.14% |
| 2024-05-21 | 1711 | ＳＤＳＨＤ | 61,600 | 0.62% | 513 | 532 | 491 | 523 | 469,200 | ▲ | 0.06% |
| 2024-05-27 | 1711 | ＳＤＳＨＤ | 58,400 | 0.59% | 496 | 496 | 447 | 458 | 512,200 | ▼ | -0.03% |
| 2024-06-17 | 1711 | ＳＤＳＨＤ | 48,600 | 0.49% | 395 | 399 | 388 | 396 | 191,300 | ▼ | -0.09% |
| 2024-07-18 | 1711 | ＳＤＳＨＤ | 63,600 | 0.64% | 400 | 412 | 388 | 391 | 328,100 | ▲ | 0.26% |
| 2024-07-26 | 1711 | ＳＤＳＨＤ | 58,000 | 0.58% | 370 | 375 | 366 | 366 | 49,000 | ▼ | -0.06% |
| 2024-08-02 | 1711 | ＳＤＳＨＤ | 43,200 | 0.43% | 346 | 346 | 329 | 331 | 197,700 | ▼ | -0.14% |
| 2025-04-10 | 1711 | ＳＤＳＨＤ | 58,800 | 0.57% | 213 | 220 | 206 | 219 | 198,300 | ▲ | 0.56% |
| 2025-04-11 | 1711 | ＳＤＳＨＤ | 4,800 | 0.04% | 209 | 221 | 203 | 221 | 137,900 | ▼ | -0.52% |
| 2024-03-01 | 1712 | ダイセキＳ | 86,121 | 0.51% | 1,009 | 1,009 | 976 | 980 | 289,700 | ▲ | 0.20% |
| 2024-03-05 | 1712 | ダイセキＳ | 103,721 | 0.61% | 983 | 983 | 970 | 980 | 121,400 | ▲ | 0.09% |
| 2024-03-26 | 1712 | ダイセキＳ | 117,921 | 0.70% | 1,027 | 1,028 | 1,017 | 1,023 | 82,200 | ▲ | 0.08% |
| 2024-04-01 | 1712 | ダイセキＳ | 144,821 | 0.86% | 1,036 | 1,047 | 1,004 | 1,005 | 278,800 | ▲ | 0.16% |
| 2024-04-04 | 1712 | ダイセキＳ | 158,121 | 0.93% | 1,064 | 1,075 | 1,050 | 1,066 | 522,000 | ▲ | 0.07% |
| 2024-04-05 | 1712 | ダイセキＳ | 100,821 | 0.59% | 940 | 969 | 919 | 922 | 1,264,400 | ▼ | -0.34% |
| 2024-04-08 | 1712 | ダイセキＳ | 113,121 | 0.67% | 923 | 936 | 915 | 921 | 488,600 | ▲ | 0.08% |
| 2024-04-11 | 1712 | ダイセキＳ | 118,921 | 0.70% | 976 | 1,007 | 970 | 980 | 187,500 | ▲ | 0.02% |
| 2024-04-17 | 1712 | ダイセキＳ | 137,621 | 0.81% | 927 | 931 | 908 | 915 | 124,800 | ▲ | 0.11% |
| 2024-04-19 | 1712 | ダイセキＳ | 158,121 | 0.93% | 926 | 933 | 890 | 891 | 172,700 | ▲ | 0.12% |
| 2024-04-24 | 1712 | ダイセキＳ | 173,521 | 1.03% | 891 | 893 | 873 | 875 | 200,400 | ▲ | 0.09% |
| 2024-04-26 | 1712 | ダイセキＳ | 163,821 | 0.97% | 869 | 874 | 860 | 861 | 122,800 | ▼ | -0.06% |
| 2024-05-14 | 1712 | ダイセキＳ | 172,621 | 1.02% | 943 | 973 | 943 | 971 | 167,400 | ▲ | 0.05% |
| 2024-05-24 | 1712 | ダイセキＳ | 186,121 | 1.10% | 1,000 | 1,000 | 982 | 986 | 97,100 | ▲ | 0.08% |
| 2024-05-28 | 1712 | ダイセキＳ | 184,621 | 1.09% | 981 | 1,010 | 979 | 1,003 | 157,300 | ▼ | -0.01% |
| 2024-05-30 | 1712 | ダイセキＳ | 189,321 | 1.12% | 989 | 1,009 | 970 | 1,008 | 116,900 | ▲ | 0.03% |
| 2024-07-02 | 1712 | ダイセキＳ | 178,221 | 1.05% | 1,001 | 1,049 | 999 | 1,031 | 260,800 | ▼ | -0.07% |
| 2024-07-04 | 1712 | ダイセキＳ | 164,721 | 0.97% | 1,022 | 1,054 | 1,022 | 1,051 | 150,500 | ▼ | -0.08% |
| 2024-07-04 | 1712 | ダイセキＳ | 164,721 | 0.97% | 1,022 | 1,054 | 1,022 | 1,051 | 150,500 | ▼ | -0.08% |
| 2024-07-24 | 1712 | ダイセキＳ | 168,721 | 1.00% | 1,015 | 1,017 | 1,005 | 1,005 | 19,600 | ▲ | 0.03% |
| 2024-07-30 | 1712 | ダイセキＳ | 165,521 | 0.98% | 1,068 | 1,078 | 1,056 | 1,056 | 89,400 | ▼ | -0.02% |
| 2024-08-05 | 1712 | ダイセキＳ | 169,221 | 1.00% | 1,020 | 1,029 | 896 | 920 | 193,400 | ▲ | 0.02% |
| 2024-08-06 | 1712 | ダイセキＳ | 165,621 | 0.98% | 935 | 1,029 | 935 | 1,017 | 103,400 | ▼ | -0.02% |
| 2024-08-09 | 1712 | ダイセキＳ | 150,021 | 0.89% | 1,059 | 1,117 | 1,052 | 1,100 | 135,900 | ▼ | -0.08% |
| 2024-08-19 | 1712 | ダイセキＳ | 154,321 | 0.91% | 1,083 | 1,104 | 1,064 | 1,074 | 78,600 | ▲ | 0.02% |
| 2024-08-21 | 1712 | ダイセキＳ | 184,821 | 1.09% | 1,070 | 1,079 | 1,050 | 1,059 | 67,900 | ▲ | 0.18% |
| 2024-08-22 | 1712 | ダイセキＳ | 208,921 | 1.24% | 1,050 | 1,075 | 1,049 | 1,075 | 77,100 | ▲ | 0.14% |
| 2024-09-03 | 1712 | ダイセキＳ | 161,035 | 0.95% | 1,086 | 1,109 | 1,078 | 1,081 | 58,200 | ▼ | -0.24% |
| 2024-09-04 | 1712 | ダイセキＳ | 128,335 | 0.76% | 1,068 | 1,078 | 1,047 | 1,050 | 94,900 | ▼ | -0.18% |
| 2024-09-05 | 1712 | ダイセキＳ | 98,535 | 0.58% | 1,046 | 1,098 | 1,045 | 1,068 | 73,500 | ▼ | -0.18% |
| 2024-09-19 | 1712 | ダイセキＳ | 105,535 | 0.62% | 1,133 | 1,208 | 1,124 | 1,208 | 394,500 | ▲ | 0.04% |
| 2024-09-25 | 1712 | ダイセキＳ | 100,335 | 0.59% | 1,173 | 1,206 | 1,173 | 1,181 | 66,400 | ▼ | -0.03% |
| 2024-10-09 | 1712 | ダイセキＳ | 82,335 | 0.48% | 1,127 | 1,129 | 1,083 | 1,086 | 47,400 | ▼ | -0.10% |
| 2024-10-15 | 1712 | ダイセキＳ | 86,935 | 0.51% | 1,116 | 1,152 | 1,116 | 1,139 | 32,200 | ▲ | 0.03% |
| 2024-11-08 | 1712 | ダイセキＳ | 101,055 | 0.60% | 1,213 | 1,249 | 1,213 | 1,234 | 50,100 | ▲ | 0.08% |
| 2024-11-11 | 1712 | ダイセキＳ | 99,255 | 0.58% | 1,227 | 1,262 | 1,204 | 1,255 | 40,300 | ▼ | -0.02% |
| 2024-12-13 | 1712 | ダイセキＳ | 83,755 | 0.49% | 1,293 | 1,293 | 1,265 | 1,265 | 21,500 | ▼ | -0.08% |
| 2024-04-30 | 1726 | Ｂｒ．ＨＤ | 238,029 | 0.51% | 360 | 362 | 357 | 357 | 68,500 | ▲ | 0.04% |
| 2024-06-11 | 1726 | Ｂｒ．ＨＤ | 224,529 | 0.49% | 356 | 358 | 356 | 356 | 28,300 | ▼ | -0.02% |
| 2024-05-22 | 1730 | 麻生フオーム | 19,500 | 0.57% | 689 | 723 | 650 | 652 | 271,400 | ▲ | 0.26% |
| 2024-05-29 | 1730 | 麻生フオーム | 20,600 | 0.60% | 657 | 666 | 625 | 625 | 59,700 | ▲ | 0.03% |
| 2024-06-18 | 1730 | 麻生フオーム | 19,400 | 0.56% | 642 | 674 | 642 | 661 | 24,000 | ▼ | -0.03% |
| 2024-06-27 | 1730 | 麻生フオーム | 15,800 | 0.46% | 638 | 657 | 638 | 651 | 33,200 | ▼ | -0.10% |
| 2024-06-13 | 175A | ウィルスマ | 7,400 | 0.50% | 1,294 | 1,296 | 1,259 | 1,270 | 9,700 | ▲ | 0.07% |
| 2024-06-14 | 175A | ウィルスマ | 6,400 | 0.43% | 1,270 | 1,306 | 1,270 | 1,306 | 5,100 | ▼ | -0.07% |
| 2024-06-19 | 175A | ウィルスマ | 8,100 | 0.55% | 1,274 | 1,283 | 1,245 | 1,245 | 18,200 | ▲ | 0.12% |
| 2024-07-03 | 175A | ウィルスマ | 7,100 | 0.48% | 1,289 | 1,290 | 1,249 | 1,290 | 3,800 | ▼ | -0.07% |
| 2024-04-18 | 1813 | 不動テトラ | 83,715 | 0.50% | 2,102 | 2,157 | 2,098 | 2,155 | 169,000 | ▲ | 0.09% |
| 2024-04-26 | 1813 | 不動テトラ | 107,015 | 0.64% | 2,173 | 2,253 | 2,173 | 2,249 | 146,800 | ▲ | 0.14% |
| 2024-04-30 | 1813 | 不動テトラ | 88,015 | 0.53% | 2,299 | 2,342 | 2,277 | 2,342 | 187,300 | ▼ | -0.10% |
| 2024-05-09 | 1813 | 不動テトラ | 99,135 | 0.60% | 2,307 | 2,328 | 2,288 | 2,319 | 116,100 | ▲ | 0.06% |
| 2024-05-10 | 1813 | 不動テトラ | 98,335 | 0.59% | 2,329 | 2,348 | 2,194 | 2,203 | 288,900 | ▼ | -0.01% |
| 2024-05-14 | 1813 | 不動テトラ | 105,935 | 0.64% | 2,275 | 2,295 | 2,250 | 2,282 | 146,500 | ▲ | 0.05% |
| 2024-05-17 | 1813 | 不動テトラ | 116,535 | 0.70% | 2,279 | 2,334 | 2,270 | 2,327 | 65,400 | ▲ | 0.05% |
| 2024-05-22 | 1813 | 不動テトラ | 106,135 | 0.64% | 2,438 | 2,544 | 2,423 | 2,534 | 320,500 | ▼ | -0.05% |
| 2024-05-27 | 1813 | 不動テトラ | 91,535 | 0.55% | 2,520 | 2,548 | 2,507 | 2,548 | 70,500 | ▼ | -0.08% |
| 2024-06-19 | 1813 | 不動テトラ | 80,535 | 0.48% | 2,647 | 2,662 | 2,580 | 2,595 | 112,800 | ▼ | -0.07% |
| 2024-08-08 | 1813 | 不動テトラ | 83,875 | 0.50% | 2,101 | 2,181 | 2,057 | 2,078 | 81,400 | ▲ | 0.08% |
| 2024-08-09 | 1813 | 不動テトラ | 71,475 | 0.43% | 2,128 | 2,271 | 2,125 | 2,259 | 423,000 | ▼ | -0.07% |
| 2024-08-13 | 1813 | 不動テトラ | 86,575 | 0.52% | 2,209 | 2,219 | 2,130 | 2,139 | 194,900 | ▲ | 0.09% |
| 2024-09-03 | 1813 | 不動テトラ | 99,175 | 0.60% | 2,423 | 2,436 | 2,401 | 2,414 | 27,500 | ▲ | 0.07% |
| 2024-10-08 | 1813 | 不動テトラ | 118,945 | 0.72% | 2,270 | 2,274 | 2,208 | 2,212 | 62,100 | ▲ | 0.12% |
| 2024-10-10 | 1813 | 不動テトラ | 110,145 | 0.66% | 2,203 | 2,224 | 2,201 | 2,224 | 31,300 | ▼ | -0.05% |
| 2024-10-17 | 1813 | 不動テトラ | 116,645 | 0.70% | 2,213 | 2,213 | 2,156 | 2,161 | 68,800 | ▲ | 0.03% |
| 2024-10-28 | 1813 | 不動テトラ | 132,045 | 0.80% | 2,052 | 2,088 | 2,034 | 2,082 | 79,000 | ▲ | 0.10% |
| 2024-10-30 | 1813 | 不動テトラ | 128,245 | 0.77% | 2,095 | 2,128 | 2,080 | 2,099 | 174,000 | ▼ | -0.03% |
| 2024-11-07 | 1813 | 不動テトラ | 110,245 | 0.66% | 2,061 | 2,104 | 2,041 | 2,092 | 97,200 | ▼ | -0.10% |
| 2024-11-12 | 1813 | 不動テトラ | 117,545 | 0.71% | 2,062 | 2,107 | 2,059 | 2,071 | 54,100 | ▲ | 0.04% |
| 2024-11-14 | 1813 | 不動テトラ | 113,245 | 0.68% | 2,043 | 2,105 | 2,043 | 2,046 | 85,100 | ▼ | -0.02% |
| 2024-11-15 | 1813 | 不動テトラ | 116,445 | 0.70% | 2,048 | 2,079 | 2,039 | 2,061 | 41,700 | ▲ | 0.01% |
| 2024-11-18 | 1813 | 不動テトラ | 113,445 | 0.68% | 2,069 | 2,098 | 2,062 | 2,066 | 34,900 | ▼ | -0.01% |
| 2024-12-05 | 1813 | 不動テトラ | 97,545 | 0.59% | 2,057 | 2,059 | 2,041 | 2,048 | 24,600 | ▼ | -0.09% |
| 2025-01-06 | 1813 | 不動テトラ | 78,145 | 0.47% | 2,140 | 2,146 | 2,112 | 2,114 | 59,300 | ▼ | -0.12% |
| 2024-09-26 | 1820 | 西松建 | 222,811 | 0.53% | 5,243 | 5,268 | 5,201 | 5,268 | 272,700 | ▲ | 0.05% |
| 2024-09-30 | 1820 | 西松建 | 253,511 | 0.60% | 5,050 | 5,155 | 5,050 | 5,087 | 254,300 | ▲ | 0.06% |
| 2024-10-10 | 1820 | 西松建 | 293,511 | 0.70% | 5,072 | 5,080 | 5,001 | 5,024 | 99,600 | ▲ | 0.09% |
| 2024-10-18 | 1820 | 西松建 | 256,611 | 0.61% | 5,039 | 5,060 | 4,990 | 5,003 | 86,000 | ▼ | -0.08% |
| 2024-10-21 | 1820 | 西松建 | 243,811 | 0.58% | 5,002 | 5,029 | 4,975 | 4,991 | 102,500 | ▼ | -0.03% |
| 2024-10-22 | 1820 | 西松建 | 260,311 | 0.62% | 4,987 | 5,024 | 4,944 | 4,961 | 174,200 | ▲ | 0.04% |
| 2024-10-31 | 1820 | 西松建 | 206,990 | 0.49% | 5,141 | 5,175 | 5,123 | 5,141 | 141,600 | ▼ | -0.13% |
| 2024-11-01 | 1820 | 西松建 | 211,090 | 0.50% | 5,103 | 5,141 | 5,051 | 5,051 | 194,800 | ▲ | 0.01% |
| 2024-11-07 | 1820 | 西松建 | 181,490 | 0.43% | 5,149 | 5,235 | 5,121 | 5,209 | 199,300 | ▼ | -0.07% |
| 2024-11-11 | 1820 | 西松建 | 210,190 | 0.50% | 5,185 | 5,250 | 5,159 | 5,223 | 212,500 | ▲ | 0.07% |
| 2024-11-15 | 1820 | 西松建 | 200,990 | 0.48% | 5,195 | 5,217 | 5,128 | 5,128 | 190,500 | ▼ | -0.02% |
| 2024-03-08 | 1822 | 大豊建 | 96,104 | 0.53% | 3,325 | 3,470 | 3,325 | 3,415 | 92,200 | ▲ | 0.12% |
| 2024-03-12 | 1822 | 大豊建 | 109,004 | 0.60% | 3,390 | 3,455 | 3,350 | 3,440 | 43,200 | ▲ | 0.06% |
| 2024-03-15 | 1822 | 大豊建 | 126,704 | 0.70% | 3,480 | 3,525 | 3,470 | 3,520 | 45,900 | ▲ | 0.09% |
| 2024-04-05 | 1822 | 大豊建 | 146,404 | 0.80% | 3,400 | 3,425 | 3,370 | 3,410 | 21,300 | ▲ | 0.10% |
| 2024-04-30 | 1822 | 大豊建 | 163,104 | 0.90% | 3,245 | 3,310 | 3,235 | 3,300 | 30,700 | ▲ | 0.09% |
| 2024-05-21 | 1822 | 大豊建 | 156,804 | 0.86% | 3,320 | 3,345 | 3,290 | 3,305 | 41,000 | ▼ | -0.04% |
| 2024-05-28 | 1822 | 大豊建 | 164,704 | 0.91% | 3,435 | 3,450 | 3,400 | 3,400 | 27,200 | ▲ | 0.05% |
| 2024-05-31 | 1822 | 大豊建 | 150,964 | 0.83% | 3,415 | 3,465 | 3,400 | 3,405 | 269,500 | ▼ | -0.08% |
| 2024-06-03 | 1822 | 大豊建 | 144,264 | 0.79% | 3,405 | 3,440 | 3,340 | 3,345 | 55,300 | ▼ | -0.03% |
| 2024-06-06 | 1822 | 大豊建 | 146,264 | 0.80% | 3,225 | 3,255 | 3,220 | 3,230 | 29,900 | ▲ | 0.01% |
| 2024-06-20 | 1822 | 大豊建 | 164,464 | 0.90% | 3,465 | 3,470 | 3,390 | 3,390 | 38,100 | ▲ | 0.09% |
| 2024-06-24 | 1822 | 大豊建 | 160,564 | 0.88% | 3,300 | 3,370 | 3,280 | 3,350 | 37,700 | ▼ | -0.02% |
| 2024-07-26 | 1822 | 大豊建 | 142,264 | 0.78% | 3,490 | 3,535 | 3,475 | 3,530 | 20,700 | ▼ | -0.09% |
| 2024-08-01 | 1822 | 大豊建 | 122,064 | 0.67% | 3,610 | 3,640 | 3,520 | 3,540 | 19,800 | ▼ | -0.10% |
| 2024-08-15 | 1822 | 大豊建 | 126,764 | 0.70% | 3,540 | 3,540 | 3,480 | 3,490 | 13,500 | ▲ | 0.02% |
| 2024-08-29 | 1822 | 大豊建 | 127,864 | 0.70% | 3,540 | 3,540 | 3,380 | 3,510 | 37,400 | ▲ | 0.01% |
| 2024-09-02 | 1822 | 大豊建 | 113,564 | 0.62% | 3,470 | 3,470 | 3,375 | 3,435 | 20,800 | ▼ | -0.07% |
| 2024-09-04 | 1822 | 大豊建 | 103,164 | 0.57% | 3,425 | 3,490 | 3,425 | 3,450 | 24,900 | ▼ | -0.05% |
| 2024-10-02 | 1822 | 大豊建 | 88,164 | 0.48% | 3,545 | 3,560 | 3,495 | 3,495 | 18,000 | ▼ | -0.08% |
| 2024-10-09 | 1822 | 大豊建 | 91,264 | 0.50% | 3,450 | 3,450 | 3,390 | 3,405 | 21,100 | ▲ | 0.02% |
| 2024-10-11 | 1822 | 大豊建 | 88,764 | 0.49% | 3,440 | 3,440 | 3,395 | 3,405 | 18,200 | ▼ | -0.01% |
| 2024-11-13 | 1822 | 大豊建 | 101,064 | 0.55% | 3,390 | 3,395 | 3,280 | 3,285 | 48,000 | ▲ | 0.15% |
| 2024-11-15 | 1822 | 大豊建 | 110,164 | 0.60% | 3,290 | 3,295 | 3,200 | 3,265 | 45,600 | ▲ | 0.04% |
| 2024-11-18 | 1822 | 大豊建 | 101,364 | 0.56% | 3,285 | 3,395 | 3,265 | 3,385 | 20,500 | ▼ | -0.03% |
| 2024-12-02 | 1822 | 大豊建 | 115,364 | 0.63% | 3,360 | 3,365 | 3,290 | 3,315 | 35,500 | ▲ | 0.06% |
| 2024-12-30 | 1822 | 大豊建 | 128,764 | 0.71% | 3,350 | 3,375 | 3,335 | 3,335 | 7,600 | ▲ | 0.07% |
| 2025-01-07 | 1822 | 大豊建 | 125,264 | 0.69% | 3,320 | 3,345 | 3,295 | 3,345 | 15,200 | ▼ | -0.02% |
| 2025-01-09 | 1822 | 大豊建 | 127,964 | 0.70% | 3,310 | 3,330 | 3,285 | 3,300 | 19,400 | ▲ | 0.01% |
| 2025-01-10 | 1822 | 大豊建 | 118,864 | 0.65% | 3,300 | 3,330 | 3,280 | 3,325 | 24,500 | ▼ | -0.04% |
| 2025-01-15 | 1822 | 大豊建 | 127,364 | 0.70% | 3,275 | 3,335 | 3,275 | 3,325 | 19,900 | ▲ | 0.04% |
| 2025-01-31 | 1822 | 大豊建 | 124,964 | 0.69% | 3,445 | 3,450 | 3,415 | 3,435 | 5,600 | ▼ | -0.01% |
| 2025-01-31 | 1822 | 大豊建 | 124,964 | 0.69% | 3,445 | 3,450 | 3,415 | 3,435 | 5,600 | ▼ | -0.01% |
| 2025-03-19 | 1822 | 大豊建 | 126,864 | 0.70% | 3,665 | 3,700 | 3,645 | 3,675 | 35,500 | ▲ | 0.01% |
| 2025-03-21 | 1822 | 大豊建 | 123,264 | 0.68% | 3,690 | 3,715 | 3,605 | 3,635 | 42,900 | ▼ | -0.01% |
| 2024-06-12 | 186A | アストロスケ | 871,420 | 0.77% | 1,188 | 1,240 | 1,100 | 1,120 | 10,174,700 | ▲ | 0.43% |
| 2024-06-14 | 186A | アストロスケ | 904,620 | 0.80% | 1,131 | 1,132 | 1,007 | 1,037 | 6,180,100 | ▲ | 0.03% |
| 2024-06-18 | 186A | アストロスケ | 883,920 | 0.78% | 1,017 | 1,048 | 1,000 | 1,040 | 2,734,700 | ▼ | -0.02% |
| 2024-06-19 | 186A | アストロスケ | 1,040,115 | 0.92% | 1,060 | 1,118 | 1,004 | 1,004 | 5,600,700 | ▲ | 0.14% |
| 2024-06-20 | 186A | アストロスケ | 995,515 | 0.88% | 1,004 | 1,017 | 968 | 979 | 3,103,800 | ▼ | -0.04% |
| 2024-06-21 | 186A | アストロスケ | 1,074,595 | 0.95% | 970 | 973 | 890 | 896 | 5,219,600 | ▲ | 0.06% |
| 2024-06-26 | 186A | アストロスケ | 1,003,395 | 0.88% | 980 | 1,049 | 950 | 1,021 | 6,467,200 | ▼ | -0.06% |
| 2024-06-27 | 186A | アストロスケ | 1,063,295 | 0.94% | 1,021 | 1,039 | 983 | 999 | 2,082,700 | ▲ | 0.05% |
| 2024-07-01 | 186A | アストロスケ | 1,185,395 | 1.04% | 974 | 998 | 940 | 954 | 1,635,200 | ▲ | 0.10% |
| 2024-07-26 | 186A | アストロスケ | 1,161,200 | 0.99% | 663 | 675 | 648 | 659 | 1,290,700 | ▼ | -0.05% |
| 2024-08-06 | 186A | アストロスケ | 1,039,800 | 0.89% | 533 | 591 | 529 | 566 | 1,781,500 | ▼ | -0.09% |
| 2024-08-20 | 186A | アストロスケ | 1,063,400 | 0.91% | 988 | 1,044 | 952 | 1,030 | 7,809,800 | ▲ | 0.02% |
| 2024-08-23 | 186A | アストロスケ | 1,044,040 | 0.89% | 945 | 1,005 | 911 | 964 | 2,097,500 | ▼ | -0.02% |
| 2024-09-02 | 186A | アストロスケ | 1,016,680 | 0.87% | 1,041 | 1,096 | 1,030 | 1,072 | 3,712,500 | ▼ | -0.05% |
| 2024-09-13 | 186A | アストロスケ | 1,079,420 | 0.92% | 965 | 983 | 925 | 955 | 1,982,400 | ▲ | 0.05% |
| 2024-09-17 | 186A | アストロスケ | 1,198,620 | 1.02% | 950 | 1,003 | 940 | 982 | 2,187,000 | ▲ | 0.09% |
| 2024-09-20 | 186A | アストロスケ | 1,155,820 | 0.99% | 1,040 | 1,060 | 1,014 | 1,032 | 1,666,700 | ▼ | -0.03% |
| 2024-09-27 | 186A | アストロスケ | 992,820 | 0.85% | 1,185 | 1,368 | 1,170 | 1,326 | 13,377,100 | ▼ | -0.14% |
| 2024-11-07 | 186A | アストロスケ | 914,724 | 0.78% | 1,030 | 1,058 | 1,014 | 1,052 | 1,139,500 | ▼ | -0.06% |
| 2024-11-08 | 186A | アストロスケ | 943,824 | 0.80% | 1,054 | 1,077 | 1,034 | 1,040 | 741,200 | ▲ | 0.02% |
| 2024-11-11 | 186A | アストロスケ | 931,324 | 0.79% | 1,053 | 1,115 | 1,040 | 1,115 | 1,191,600 | ▼ | -0.01% |
| 2024-11-25 | 186A | アストロスケ | 939,704 | 0.80% | 933 | 952 | 925 | 941 | 1,538,700 | ▲ | 0.01% |
| 2024-12-11 | 186A | アストロスケ | 1,064,584 | 0.91% | 841 | 845 | 794 | 828 | 1,184,300 | ▲ | 0.10% |
| 2024-12-16 | 186A | アストロスケ | 960,884 | 0.82% | 714 | 804 | 692 | 774 | 2,329,400 | ▼ | -0.09% |
| 2024-12-17 | 186A | アストロスケ | 925,184 | 0.79% | 770 | 804 | 758 | 768 | 1,458,400 | ▼ | -0.02% |
| 2024-12-19 | 186A | アストロスケ | 986,984 | 0.84% | 800 | 813 | 759 | 787 | 1,796,800 | ▲ | 0.04% |
| 2025-01-06 | 186A | アストロスケ | 927,084 | 0.79% | 802 | 835 | 792 | 793 | 831,800 | ▼ | -0.04% |
| 2025-01-07 | 186A | アストロスケ | 951,784 | 0.81% | 793 | 800 | 777 | 789 | 681,300 | ▲ | 0.02% |
| 2025-01-10 | 186A | アストロスケ | 920,584 | 0.78% | 750 | 773 | 742 | 756 | 755,900 | ▼ | -0.03% |
| 2025-01-17 | 186A | アストロスケ | 0 | 0.00% | 594 | 600 | 594 | 594 | 4,223,900 | ▼ | -0.78% |
| 2025-02-05 | 186A | アストロスケ | 611,484 | 0.52% | 581 | 590 | 567 | 569 | 1,562,400 | ▲ | 0.14% |
| 2025-02-05 | 186A | アストロスケ | 611,484 | 0.52% | 581 | 590 | 567 | 569 | 1,562,400 | ▲ | 0.14% |
| 2025-02-07 | 186A | アストロスケ | 753,084 | 0.64% | 679 | 718 | 643 | 694 | 14,822,100 | ▲ | 0.12% |
| 2025-02-07 | 186A | アストロスケ | 753,084 | 0.64% | 679 | 718 | 643 | 694 | 14,822,100 | ▲ | 0.12% |
| 2025-02-13 | 186A | アストロスケ | 660,384 | 0.56% | 761 | 796 | 756 | 776 | 9,817,000 | ▼ | -0.07% |
| 2025-02-26 | 186A | アストロスケ | 714,894 | 0.61% | 734 | 734 | 671 | 695 | 2,813,800 | ▲ | 0.04% |
| 2025-02-28 | 186A | アストロスケ | 538,240 | 0.45% | 843 | 869 | 763 | 832 | 21,102,800 | ▼ | -0.15% |
| 2025-03-03 | 186A | アストロスケ | 601,340 | 0.51% | 860 | 860 | 774 | 780 | 9,651,800 | ▲ | 0.06% |
| 2025-03-11 | 186A | アストロスケ | 808,740 | 0.69% | 713 | 783 | 678 | 689 | 13,599,600 | ▲ | 0.17% |
| 2025-03-19 | 186A | アストロスケ | 833,240 | 0.71% | 801 | 814 | 781 | 801 | 2,878,500 | ▲ | 0.02% |
| 2025-04-04 | 186A | アストロスケ | 779,940 | 0.66% | 640 | 645 | 593 | 623 | 4,270,700 | ▼ | -0.04% |
| 2025-04-07 | 186A | アストロスケ | 976,240 | 0.83% | 560 | 564 | 523 | 523 | 4,590,500 | ▲ | 0.16% |
| 2025-04-10 | 186A | アストロスケ | 906,940 | 0.77% | 694 | 694 | 647 | 691 | 4,654,500 | ▼ | -0.05% |
| 2025-04-16 | 186A | アストロスケ | 800,540 | 0.68% | 723 | 739 | 703 | 731 | 2,874,200 | ▼ | -0.08% |
| 2024-05-16 | 1882 | 東亜道 | 259,980 | 0.50% | 1,216 | 1,223 | 1,191 | 1,196 | 125,500 | ▲ | 0.09% |
| 2024-05-22 | 1882 | 東亜道 | 326,580 | 0.63% | 1,210 | 1,229 | 1,202 | 1,206 | 161,800 | ▲ | 0.13% |
| 2024-05-24 | 1882 | 東亜道 | 374,380 | 0.72% | 1,214 | 1,224 | 1,205 | 1,211 | 83,200 | ▲ | 0.08% |
| 2024-06-20 | 1882 | 東亜道 | 411,980 | 0.80% | 1,273 | 1,294 | 1,267 | 1,279 | 160,500 | ▲ | 0.08% |
| 2024-06-21 | 1882 | 東亜道 | 387,180 | 0.75% | 1,279 | 1,295 | 1,262 | 1,290 | 504,600 | ▼ | -0.05% |
| 2024-06-25 | 1882 | 東亜道 | 419,580 | 0.81% | 1,300 | 1,318 | 1,290 | 1,307 | 269,400 | ▲ | 0.06% |
| 2024-07-04 | 1882 | 東亜道 | 400,580 | 0.79% | 1,310 | 1,337 | 1,304 | 1,334 | 118,600 | ▼ | -0.02% |
| 2024-07-04 | 1882 | 東亜道 | 400,580 | 0.79% | 1,310 | 1,337 | 1,304 | 1,334 | 118,600 | ▼ | -0.02% |
| 2024-07-08 | 1882 | 東亜道 | 406,980 | 0.80% | 1,326 | 1,326 | 1,286 | 1,294 | 85,500 | ▲ | 0.01% |
| 2024-07-11 | 1882 | 東亜道 | 402,880 | 0.79% | 1,310 | 1,317 | 1,289 | 1,300 | 81,100 | ▼ | -0.01% |
| 2024-08-06 | 1882 | 東亜道 | 348,680 | 0.69% | 1,150 | 1,230 | 1,150 | 1,213 | 233,200 | ▼ | -0.10% |
| 2024-08-08 | 1882 | 東亜道 | 356,480 | 0.70% | 1,241 | 1,284 | 1,201 | 1,275 | 91,100 | ▲ | 0.01% |
| 2024-08-09 | 1882 | 東亜道 | 351,880 | 0.69% | 1,305 | 1,310 | 1,270 | 1,286 | 129,100 | ▼ | -0.01% |
| 2024-09-02 | 1882 | 東亜道 | 300,380 | 0.59% | 1,369 | 1,372 | 1,304 | 1,324 | 54,200 | ▼ | -0.09% |
| 2024-09-19 | 1882 | 東亜道 | 250,580 | 0.49% | 1,380 | 1,391 | 1,374 | 1,379 | 71,600 | ▼ | -0.09% |
| 2024-09-20 | 1882 | 東亜道 | 257,380 | 0.51% | 1,385 | 1,387 | 1,326 | 1,326 | 274,000 | ▲ | 0.02% |
| 2024-09-24 | 1882 | 東亜道 | 249,980 | 0.49% | 1,350 | 1,388 | 1,346 | 1,374 | 147,600 | ▼ | -0.02% |
| 2024-10-09 | 1882 | 東亜道 | 253,280 | 0.50% | 1,298 | 1,304 | 1,273 | 1,278 | 253,900 | ▲ | 0.01% |
| 2024-10-30 | 1882 | 東亜道 | 217,580 | 0.43% | 1,269 | 1,276 | 1,256 | 1,261 | 425,900 | ▼ | -0.07% |
| 2025-04-04 | 1890 | 東洋建 | 492,680 | 0.52% | 1,256 | 1,265 | 1,215 | 1,233 | 852,800 | ▲ | 0.11% |
| 2024-04-22 | 1898 | 世紀東急 | 188,971 | 0.50% | 1,759 | 1,793 | 1,759 | 1,786 | 295,500 | ▲ | 0.09% |
| 2024-04-25 | 1898 | 世紀東急 | 186,671 | 0.49% | 1,773 | 1,786 | 1,769 | 1,772 | 118,300 | ▼ | -0.01% |
| 2024-05-09 | 1898 | 世紀東急 | 335,571 | 0.89% | 1,650 | 1,652 | 1,590 | 1,625 | 2,049,200 | ▲ | 0.40% |
| 2024-05-10 | 1898 | 世紀東急 | 344,371 | 0.92% | 1,625 | 1,664 | 1,615 | 1,650 | 1,008,900 | ▲ | 0.03% |
| 2024-06-04 | 1898 | 世紀東急 | 330,671 | 0.88% | 1,675 | 1,688 | 1,672 | 1,688 | 117,500 | ▼ | -0.04% |
| 2024-06-11 | 1898 | 世紀東急 | 295,371 | 0.78% | 1,704 | 1,719 | 1,701 | 1,705 | 171,600 | ▼ | -0.09% |
| 2024-06-14 | 1898 | 世紀東急 | 253,971 | 0.67% | 1,668 | 1,720 | 1,668 | 1,720 | 269,300 | ▼ | -0.10% |
| 2024-06-19 | 1898 | 世紀東急 | 217,071 | 0.58% | 1,673 | 1,692 | 1,671 | 1,687 | 141,600 | ▼ | -0.09% |
| 2024-06-24 | 1898 | 世紀東急 | 182,371 | 0.48% | 1,672 | 1,683 | 1,666 | 1,678 | 230,000 | ▼ | -0.09% |
| 2024-09-13 | 1898 | 世紀東急 | 190,971 | 0.51% | 1,581 | 1,584 | 1,568 | 1,579 | 175,600 | ▲ | 0.10% |
| 2024-09-27 | 1898 | 世紀東急 | 161,971 | 0.43% | 1,544 | 1,567 | 1,540 | 1,565 | 459,500 | ▼ | -0.08% |
| 2024-11-11 | 1898 | 世紀東急 | 187,771 | 0.50% | 1,552 | 1,570 | 1,552 | 1,563 | 197,300 | ▲ | 0.03% |
| 2024-11-15 | 1898 | 世紀東急 | 183,471 | 0.49% | 1,543 | 1,548 | 1,533 | 1,534 | 180,400 | ▼ | -0.01% |
| 2025-03-11 | 1898 | 世紀東急 | 188,871 | 0.50% | 1,552 | 1,552 | 1,531 | 1,548 | 191,600 | ▲ | 0.09% |
| 2025-03-19 | 1898 | 世紀東急 | 226,571 | 0.60% | 1,577 | 1,586 | 1,572 | 1,583 | 190,400 | ▲ | 0.09% |
| 2025-03-24 | 1898 | 世紀東急 | 264,471 | 0.70% | 1,581 | 1,582 | 1,563 | 1,575 | 300,100 | ▲ | 0.09% |
| 2025-03-25 | 1898 | 世紀東急 | 321,871 | 0.86% | 1,575 | 1,576 | 1,557 | 1,563 | 272,400 | ▲ | 0.16% |
| 2025-03-26 | 1898 | 世紀東急 | 362,171 | 0.96% | 1,563 | 1,569 | 1,558 | 1,565 | 234,700 | ▲ | 0.09% |
| 2025-03-27 | 1898 | 世紀東急 | 410,471 | 1.09% | 1,561 | 1,570 | 1,556 | 1,568 | 471,100 | ▲ | 0.13% |
| 2025-03-28 | 1898 | 世紀東急 | 415,171 | 1.10% | 1,511 | 1,561 | 1,504 | 1,546 | 536,800 | ▲ | 0.01% |
| 2025-04-01 | 1898 | 世紀東急 | 450,871 | 1.20% | 1,520 | 1,531 | 1,505 | 1,505 | 150,500 | ▲ | 0.09% |
| 2025-04-07 | 1898 | 世紀東急 | 492,171 | 1.31% | 1,322 | 1,366 | 1,298 | 1,334 | 572,800 | ▲ | 0.11% |
| 2025-01-29 | 190A | コーディア | 364,600 | 0.53% | 276 | 276 | 265 | 270 | 964,200 | ▲ | 0.10% |
| 2025-03-03 | 190A | コーディア | 413,500 | 0.60% | 245 | 249 | 240 | 242 | 505,100 | ▲ | 0.06% |
| 2025-03-21 | 190A | コーディア | 406,700 | 0.58% | 258 | 272 | 258 | 270 | 1,023,600 | ▼ | -0.02% |
| 2024-11-14 | 192A | インテＧ | 10,600 | 0.51% | 3,425 | 3,470 | 3,115 | 3,280 | 60,000 | ▲ | 0.10% |
| 2024-12-12 | 192A | インテＧ | 9,200 | 0.44% | 3,275 | 3,630 | 3,275 | 3,490 | 67,700 | ▼ | -0.07% |
| 2024-04-11 | 1969 | 高砂熱 | 362,176 | 0.51% | 5,000 | 5,100 | 4,945 | 5,080 | 291,600 | ▲ | 0.10% |
| 2024-04-25 | 1969 | 高砂熱 | 347,976 | 0.49% | 5,520 | 5,530 | 5,360 | 5,380 | 311,900 | ▼ | -0.02% |
| 2024-05-29 | 1969 | 高砂熱 | 394,976 | 0.56% | 6,620 | 6,740 | 6,360 | 6,460 | 1,064,600 | ▲ | 0.16% |
| 2024-06-04 | 1969 | 高砂熱 | 347,981 | 0.49% | 6,360 | 6,440 | 6,260 | 6,320 | 323,600 | ▼ | -0.07% |
| 2024-07-12 | 1969 | 高砂熱 | 351,918 | 0.50% | 5,810 | 5,880 | 5,730 | 5,740 | 251,600 | ▲ | 0.09% |
| 2024-07-25 | 1969 | 高砂熱 | 342,322 | 0.48% | 5,270 | 5,270 | 5,140 | 5,220 | 485,900 | ▼ | -0.02% |
| 2024-07-29 | 1969 | 高砂熱 | 371,922 | 0.52% | 5,360 | 5,600 | 5,360 | 5,570 | 394,400 | ▲ | 0.04% |
| 2024-08-02 | 1969 | 高砂熱 | 297,122 | 0.42% | 5,510 | 5,540 | 5,270 | 5,270 | 380,200 | ▼ | -0.10% |
| 2025-01-30 | 1969 | 高砂熱 | 363,796 | 0.51% | 5,851 | 5,915 | 5,827 | 5,877 | 115,600 | ▲ | 0.03% |
| 2025-01-30 | 1969 | 高砂熱 | 363,796 | 0.51% | 5,851 | 5,915 | 5,827 | 5,877 | 115,600 | ▲ | 0.03% |
| 2025-02-14 | 1969 | 高砂熱 | 320,796 | 0.45% | 5,305 | 5,498 | 5,304 | 5,406 | 776,200 | ▼ | -0.06% |
| 2024-11-15 | 1973 | ＮＥＳＩＣ | 1,405,049 | 0.94% | 3,310 | 3,340 | 3,310 | 3,325 | 1,539,100 | ▲ | 0.69% |
| 2024-11-26 | 1973 | ＮＥＳＩＣ | 1,330,461 | 0.89% | 3,265 | 3,285 | 3,260 | 3,275 | 422,200 | ▼ | -0.04% |
| 2024-12-05 | 1973 | ＮＥＳＩＣ | 1,494,091 | 1.00% | 3,255 | 3,265 | 3,250 | 3,255 | 452,300 | ▲ | 0.10% |
| 2024-12-12 | 1973 | ＮＥＳＩＣ | 941,091 | 0.63% | 3,280 | 3,300 | 3,280 | 3,290 | 457,200 | ▼ | -0.37% |
| 2024-12-17 | 1973 | ＮＥＳＩＣ | 869,391 | 0.58% | 3,300 | 3,310 | 3,290 | 3,290 | 294,000 | ▼ | -0.05% |
| 2025-01-14 | 1973 | ＮＥＳＩＣ | 902,182 | 0.60% | 3,300 | 3,310 | 3,300 | 3,305 | 326,900 | ▲ | 0.02% |
| 2025-02-14 | 1973 | ＮＥＳＩＣ | 678,125 | 0.45% | 3,305 | 3,305 | 3,300 | 3,305 | 65,600 | ▼ | -0.14% |
| 2025-02-17 | 1973 | ＮＥＳＩＣ | 1,375,525 | 0.92% | 3,310 | 3,310 | 3,300 | 3,300 | 93,700 | ▲ | 0.47% |
| 2025-03-05 | 1973 | ＮＥＳＩＣ | 730,425 | 0.48% | 3,290 | 3,335 | 3,290 | 3,295 | 822,100 | ▼ | -0.44% |
| 2025-03-21 | 197A | タウンズ | 540,400 | 0.52% | 513 | 516 | 510 | 512 | 458,300 | ▲ | 0.12% |
| 2025-03-27 | 197A | タウンズ | 645,300 | 0.63% | 526 | 526 | 512 | 514 | 449,000 | ▲ | 0.10% |
| 2025-03-31 | 197A | タウンズ | 849,700 | 0.83% | 511 | 512 | 497 | 497 | 1,387,300 | ▲ | 0.19% |
| 2025-04-03 | 197A | タウンズ | 993,500 | 0.97% | 482 | 491 | 478 | 483 | 1,376,200 | ▲ | 0.14% |
| 2024-05-31 | 1980 | ダイダン | 320,314 | 0.69% | 3,265 | 3,370 | 3,265 | 3,270 | 1,435,100 | ▲ | 0.28% |
| 2024-06-03 | 1980 | ダイダン | 328,414 | 0.71% | 3,465 | 3,485 | 3,315 | 3,355 | 469,000 | ▲ | 0.02% |
| 2024-06-06 | 1980 | ダイダン | 291,514 | 0.63% | 3,090 | 3,100 | 2,938 | 2,944 | 472,400 | ▼ | -0.07% |
| 2024-06-07 | 1980 | ダイダン | 264,714 | 0.57% | 2,894 | 3,075 | 2,876 | 3,025 | 531,800 | ▼ | -0.06% |
| 2024-06-10 | 1980 | ダイダン | 285,114 | 0.62% | 3,070 | 3,125 | 3,045 | 3,095 | 330,700 | ▲ | 0.05% |
| 2024-06-12 | 1980 | ダイダン | 322,414 | 0.70% | 3,120 | 3,360 | 3,120 | 3,285 | 627,700 | ▲ | 0.07% |
| 2024-06-14 | 1980 | ダイダン | 312,614 | 0.68% | 3,120 | 3,260 | 3,115 | 3,215 | 432,500 | ▼ | -0.01% |
| 2024-06-18 | 1980 | ダイダン | 323,814 | 0.70% | 3,185 | 3,235 | 3,105 | 3,105 | 266,500 | ▲ | 0.01% |
| 2024-07-01 | 1980 | ダイダン | 381,449 | 0.82% | 3,120 | 3,125 | 2,971 | 2,979 | 311,400 | ▲ | 0.12% |
| 2024-07-18 | 1980 | ダイダン | 334,449 | 0.72% | 2,976 | 3,010 | 2,935 | 2,972 | 397,900 | ▼ | -0.09% |
| 2024-07-19 | 1980 | ダイダン | 314,649 | 0.68% | 2,966 | 3,025 | 2,948 | 2,972 | 262,100 | ▼ | -0.03% |
| 2024-08-30 | 1980 | ダイダン | 272,350 | 0.59% | 2,976 | 3,030 | 2,950 | 3,030 | 359,200 | ▼ | -0.09% |
| 2024-09-04 | 1980 | ダイダン | 278,350 | 0.60% | 2,950 | 3,015 | 2,901 | 2,920 | 229,800 | ▲ | 0.01% |
| 2024-09-20 | 1980 | ダイダン | 275,450 | 0.59% | 3,025 | 3,070 | 2,982 | 2,999 | 239,100 | ▼ | -0.01% |
| 2024-10-03 | 1980 | ダイダン | 187,450 | 0.40% | 3,050 | 3,060 | 2,983 | 2,985 | 196,100 | ▼ | -0.18% |
| 2024-10-29 | 1980 | ダイダン | 230,450 | 0.50% | 2,872 | 2,919 | 2,870 | 2,913 | 102,300 | ▲ | 0.09% |
| 2024-11-05 | 1980 | ダイダン | 285,350 | 0.62% | 3,055 | 3,160 | 3,015 | 3,130 | 314,200 | ▲ | 0.12% |
| 2024-11-06 | 1980 | ダイダン | 329,350 | 0.71% | 3,165 | 3,285 | 3,155 | 3,265 | 403,400 | ▲ | 0.08% |
| 2024-11-11 | 1980 | ダイダン | 317,750 | 0.69% | 3,515 | 3,660 | 3,440 | 3,655 | 507,800 | ▼ | -0.02% |
| 2024-11-13 | 1980 | ダイダン | 254,550 | 0.55% | 3,525 | 3,570 | 3,460 | 3,505 | 237,700 | ▼ | -0.13% |
| 2024-11-15 | 1980 | ダイダン | 158,849 | 0.34% | 3,595 | 3,615 | 3,545 | 3,560 | 175,300 | ▼ | -0.21% |
| 2024-09-12 | 198A | ポストプライ | 55,300 | 0.54% | 803 | 836 | 796 | 836 | 109,800 | ▲ | 0.14% |
| 2024-09-13 | 198A | ポストプライ | 63,100 | 0.62% | 849 | 849 | 820 | 840 | 69,200 | ▲ | 0.07% |
| 2024-09-20 | 198A | ポストプライ | 71,800 | 0.71% | 843 | 843 | 827 | 830 | 43,300 | ▲ | 0.08% |
| 2024-09-25 | 198A | ポストプライ | 82,400 | 0.81% | 802 | 807 | 775 | 799 | 45,700 | ▲ | 0.10% |
| 2024-10-01 | 198A | ポストプライ | 95,700 | 0.94% | 787 | 814 | 770 | 810 | 102,400 | ▲ | 0.12% |
| 2024-10-02 | 198A | ポストプライ | 103,700 | 1.02% | 793 | 800 | 777 | 787 | 82,400 | ▲ | 0.08% |
| 2024-10-03 | 198A | ポストプライ | 111,700 | 1.10% | 793 | 808 | 776 | 776 | 80,100 | ▲ | 0.08% |
| 2024-10-08 | 198A | ポストプライ | 123,200 | 1.21% | 732 | 732 | 709 | 714 | 119,200 | ▲ | 0.10% |
| 2024-10-09 | 198A | ポストプライ | 131,300 | 1.30% | 720 | 721 | 706 | 711 | 57,500 | ▲ | 0.09% |
| 2024-10-11 | 198A | ポストプライ | 151,200 | 1.49% | 685 | 688 | 670 | 683 | 96,200 | ▲ | 0.18% |
| 2024-10-15 | 198A | ポストプライ | 156,000 | 1.54% | 711 | 711 | 680 | 690 | 126,600 | ▲ | 0.05% |
| 2024-10-16 | 198A | ポストプライ | 151,000 | 1.49% | 650 | 712 | 633 | 652 | 261,500 | ▼ | -0.05% |
| 2024-11-13 | 198A | ポストプライ | 151,800 | 1.50% | 708 | 728 | 708 | 719 | 49,400 | ▲ | 0.01% |
| 2024-11-19 | 198A | ポストプライ | 151,400 | 1.49% | 712 | 729 | 708 | 715 | 24,800 | ▼ | -0.01% |
| 2024-11-20 | 198A | ポストプライ | 151,500 | 1.50% | 716 | 724 | 701 | 711 | 22,300 | ▲ | 0.01% |
| 2024-11-21 | 198A | ポストプライ | 151,000 | 1.49% | 711 | 725 | 701 | 725 | 34,300 | ▼ | -0.01% |
| 2024-12-02 | 198A | ポストプライ | 153,000 | 1.51% | 678 | 679 | 654 | 660 | 60,400 | ▲ | 0.02% |
| 2024-12-23 | 198A | ポストプライ | 150,100 | 1.48% | 642 | 653 | 633 | 638 | 130,900 | ▼ | -0.03% |
| 2024-12-25 | 198A | ポストプライ | 135,600 | 1.34% | 604 | 616 | 600 | 605 | 128,900 | ▼ | -0.13% |
| 2024-12-26 | 198A | ポストプライ | 129,900 | 1.28% | 613 | 614 | 588 | 602 | 114,900 | ▼ | -0.06% |
| 2025-01-06 | 198A | ポストプライ | 119,000 | 1.17% | 635 | 635 | 601 | 605 | 54,800 | ▼ | -0.11% |
| 2025-01-08 | 198A | ポストプライ | 110,400 | 1.09% | 600 | 602 | 591 | 593 | 62,500 | ▼ | -0.07% |
| 2025-01-14 | 198A | ポストプライ | 96,400 | 0.95% | 594 | 607 | 575 | 580 | 95,700 | ▼ | -0.14% |
| 2025-01-16 | 198A | ポストプライ | 84,100 | 0.83% | 565 | 574 | 555 | 564 | 99,800 | ▼ | -0.12% |
| 2025-01-17 | 198A | ポストプライ | 77,500 | 0.76% | 557 | 560 | 548 | 558 | 94,100 | ▼ | -0.06% |
| 2024-06-17 | 2009 | 鳥越粉 | 144,258 | 0.55% | 682 | 684 | 675 | 683 | 104,600 | ▲ | 0.29% |
| 2024-06-18 | 2009 | 鳥越粉 | 215,758 | 0.82% | 682 | 684 | 678 | 683 | 92,300 | ▲ | 0.26% |
| 2024-06-19 | 2009 | 鳥越粉 | 287,158 | 1.10% | 685 | 692 | 683 | 692 | 116,200 | ▲ | 0.28% |
| 2024-06-25 | 2009 | 鳥越粉 | 353,358 | 1.35% | 689 | 698 | 689 | 698 | 89,800 | ▲ | 0.25% |
| 2024-06-27 | 2009 | 鳥越粉 | 331,758 | 1.27% | 703 | 704 | 700 | 701 | 28,800 | ▼ | -0.08% |
| 2024-07-04 | 2009 | 鳥越粉 | 309,658 | 1.18% | 707 | 710 | 703 | 704 | 30,800 | ▼ | -0.09% |
| 2024-07-04 | 2009 | 鳥越粉 | 309,658 | 1.18% | 707 | 710 | 703 | 704 | 30,800 | ▼ | -0.09% |
| 2024-07-09 | 2009 | 鳥越粉 | 283,158 | 1.08% | 696 | 697 | 686 | 686 | 51,900 | ▼ | -0.09% |
| 2024-07-19 | 2009 | 鳥越粉 | 253,758 | 0.97% | 699 | 700 | 692 | 698 | 50,400 | ▼ | -0.11% |
| 2024-07-23 | 2009 | 鳥越粉 | 227,158 | 0.87% | 695 | 701 | 690 | 698 | 82,800 | ▼ | -0.09% |
| 2024-07-24 | 2009 | 鳥越粉 | 204,858 | 0.78% | 701 | 702 | 689 | 695 | 99,500 | ▼ | -0.08% |
| 2024-07-25 | 2009 | 鳥越粉 | 178,458 | 0.68% | 693 | 705 | 693 | 695 | 164,600 | ▼ | -0.09% |
| 2024-07-26 | 2009 | 鳥越粉 | 145,458 | 0.55% | 694 | 704 | 692 | 697 | 130,100 | ▼ | -0.13% |
| 2024-07-29 | 2009 | 鳥越粉 | 114,458 | 0.43% | 707 | 718 | 695 | 710 | 156,700 | ▼ | -0.12% |
| 2024-11-12 | 202A | 豆蔵デジタル | 86,700 | 0.54% | 1,320 | 1,326 | 1,278 | 1,284 | 202,700 | ▲ | 0.14% |
| 2024-11-13 | 202A | 豆蔵デジタル | 77,500 | 0.48% | 1,230 | 1,257 | 1,210 | 1,224 | 312,300 | ▼ | -0.06% |
| 2024-11-14 | 202A | 豆蔵デジタル | 83,000 | 0.51% | 1,226 | 1,231 | 1,208 | 1,213 | 112,400 | ▲ | 0.03% |
| 2024-11-21 | 202A | 豆蔵デジタル | 98,300 | 0.61% | 1,175 | 1,220 | 1,172 | 1,218 | 165,400 | ▲ | 0.09% |
| 2024-11-26 | 202A | 豆蔵デジタル | 112,900 | 0.70% | 1,232 | 1,242 | 1,210 | 1,212 | 104,400 | ▲ | 0.08% |
| 2024-12-04 | 202A | 豆蔵デジタル | 111,900 | 0.69% | 1,274 | 1,282 | 1,260 | 1,268 | 89,300 | ▼ | -0.01% |
| 2024-12-11 | 202A | 豆蔵デジタル | 92,400 | 0.57% | 1,350 | 1,363 | 1,332 | 1,348 | 66,000 | ▼ | -0.12% |
| 2024-12-13 | 202A | 豆蔵デジタル | 80,200 | 0.49% | 1,358 | 1,360 | 1,313 | 1,313 | 83,500 | ▼ | -0.07% |
| 2024-12-16 | 202A | 豆蔵デジタル | 91,700 | 0.57% | 1,304 | 1,306 | 1,275 | 1,279 | 77,000 | ▲ | 0.07% |
| 2024-12-18 | 202A | 豆蔵デジタル | 78,000 | 0.48% | 1,266 | 1,273 | 1,246 | 1,249 | 86,700 | ▼ | -0.08% |
| 2024-03-05 | 2120 | ＬＩＦＵＬＬ | 1,332,749 | 0.99% | 166 | 166 | 162 | 164 | 743,000 | ▼ | -0.09% |
| 2024-03-25 | 2120 | ＬＩＦＵＬＬ | 1,202,249 | 0.89% | 175 | 177 | 173 | 173 | 364,400 | ▼ | -0.09% |
| 2024-04-12 | 2120 | ＬＩＦＵＬＬ | 1,236,849 | 0.92% | 170 | 174 | 169 | 171 | 645,100 | ▲ | 0.03% |
| 2024-04-24 | 2120 | ＬＩＦＵＬＬ | 1,360,949 | 1.01% | 160 | 164 | 159 | 162 | 512,200 | ▲ | 0.08% |
| 2024-05-15 | 2120 | ＬＩＦＵＬＬ | 1,486,549 | 1.10% | 167 | 174 | 165 | 166 | 1,277,600 | ▲ | 0.09% |
| 2024-05-20 | 2120 | ＬＩＦＵＬＬ | 1,616,749 | 1.20% | 167 | 173 | 166 | 169 | 721,800 | ▲ | 0.09% |
| 2024-05-27 | 2120 | ＬＩＦＵＬＬ | 1,759,349 | 1.31% | 163 | 164 | 161 | 162 | 336,800 | ▲ | 0.11% |
| 2024-06-05 | 2120 | ＬＩＦＵＬＬ | 1,706,349 | 1.27% | 169 | 171 | 167 | 167 | 409,600 | ▼ | -0.04% |
| 2024-06-07 | 2120 | ＬＩＦＵＬＬ | 1,601,449 | 1.19% | 165 | 166 | 164 | 164 | 293,200 | ▼ | -0.08% |
| 2024-06-12 | 2120 | ＬＩＦＵＬＬ | 1,429,949 | 1.06% | 166 | 168 | 164 | 164 | 366,400 | ▼ | -0.12% |
| 2024-06-14 | 2120 | ＬＩＦＵＬＬ | 1,281,549 | 0.95% | 161 | 166 | 161 | 166 | 496,400 | ▼ | -0.11% |
| 2024-06-17 | 2120 | ＬＩＦＵＬＬ | 1,202,249 | 0.89% | 166 | 166 | 161 | 164 | 433,500 | ▼ | -0.05% |
| 2024-06-19 | 2120 | ＬＩＦＵＬＬ | 1,007,049 | 0.75% | 162 | 164 | 159 | 159 | 719,800 | ▼ | -0.14% |
| 2024-06-20 | 2120 | ＬＩＦＵＬＬ | 882,249 | 0.65% | 161 | 163 | 161 | 163 | 656,800 | ▼ | -0.09% |
| 2024-06-24 | 2120 | ＬＩＦＵＬＬ | 804,749 | 0.59% | 160 | 162 | 158 | 158 | 773,100 | ▼ | -0.06% |
| 2024-06-28 | 2120 | ＬＩＦＵＬＬ | 610,449 | 0.45% | 162 | 164 | 158 | 158 | 857,300 | ▼ | -0.13% |
| 2024-08-01 | 2120 | ＬＩＦＵＬＬ | 763,149 | 0.56% | 159 | 159 | 154 | 155 | 803,500 | ▲ | 0.08% |
| 2024-08-02 | 2120 | ＬＩＦＵＬＬ | 813,149 | 0.60% | 151 | 152 | 142 | 142 | 1,473,500 | ▲ | 0.03% |
| 2024-08-08 | 2120 | ＬＩＦＵＬＬ | 552,249 | 0.41% | 128 | 134 | 127 | 130 | 797,300 | ▼ | -0.19% |
| 2024-08-09 | 2120 | ＬＩＦＵＬＬ | 813,649 | 0.60% | 132 | 136 | 129 | 133 | 725,200 | ▲ | 0.19% |
| 2024-08-14 | 2120 | ＬＩＦＵＬＬ | 795,549 | 0.59% | 135 | 143 | 134 | 143 | 593,000 | ▼ | -0.01% |
| 2024-08-19 | 2120 | ＬＩＦＵＬＬ | 654,149 | 0.48% | 144 | 146 | 141 | 142 | 389,700 | ▼ | -0.10% |
| 2024-08-20 | 2120 | ＬＩＦＵＬＬ | 776,849 | 0.57% | 145 | 150 | 144 | 150 | 524,400 | ▲ | 0.08% |
| 2024-08-21 | 2120 | ＬＩＦＵＬＬ | 831,449 | 0.61% | 148 | 148 | 144 | 146 | 458,300 | ▲ | 0.04% |
| 2024-10-07 | 2120 | ＬＩＦＵＬＬ | 844,249 | 0.62% | 149 | 150 | 144 | 146 | 451,600 | ▲ | 0.04% |
| 2024-10-16 | 2120 | ＬＩＦＵＬＬ | 791,549 | 0.58% | 140 | 143 | 139 | 141 | 390,100 | ▼ | -0.04% |
| 2024-11-07 | 2120 | ＬＩＦＵＬＬ | 583,649 | 0.43% | 149 | 153 | 146 | 152 | 852,500 | ▼ | -0.14% |
| 2024-04-03 | 2121 | ＭＩＸＩ | 413,499 | 0.56% | 2,594 | 2,632 | 2,592 | 2,618 | 192,800 | ▲ | 0.56% |
| 2024-04-09 | 2121 | ＭＩＸＩ | 443,599 | 0.60% | 2,613 | 2,645 | 2,609 | 2,645 | 248,800 | ▲ | 0.03% |
| 2024-04-11 | 2121 | ＭＩＸＩ | 524,599 | 0.71% | 2,600 | 2,600 | 2,564 | 2,583 | 176,000 | ▲ | 0.10% |
| 2024-04-17 | 2121 | ＭＩＸＩ | 603,499 | 0.81% | 2,504 | 2,519 | 2,481 | 2,498 | 170,200 | ▲ | 0.10% |
| 2024-04-18 | 2121 | ＭＩＸＩ | 679,799 | 0.92% | 2,510 | 2,530 | 2,509 | 2,511 | 130,400 | ▲ | 0.10% |
| 2024-04-22 | 2121 | ＭＩＸＩ | 740,664 | 1.00% | 2,490 | 2,498 | 2,477 | 2,494 | 204,200 | ▲ | 0.07% |
| 2024-04-24 | 2121 | ＭＩＸＩ | 892,364 | 1.21% | 2,489 | 2,503 | 2,447 | 2,460 | 398,800 | ▲ | 0.20% |
| 2024-04-25 | 2121 | ＭＩＸＩ | 860,564 | 1.16% | 2,443 | 2,464 | 2,424 | 2,451 | 321,100 | ▼ | -0.05% |
| 2024-04-26 | 2121 | ＭＩＸＩ | 1,009,464 | 1.36% | 2,427 | 2,427 | 2,394 | 2,405 | 487,300 | ▲ | 0.20% |
| 2024-04-30 | 2121 | ＭＩＸＩ | 1,116,752 | 1.51% | 2,430 | 2,437 | 2,387 | 2,410 | 391,900 | ▲ | 0.14% |
| 2024-05-01 | 2121 | ＭＩＸＩ | 1,183,152 | 1.60% | 2,410 | 2,455 | 2,388 | 2,439 | 369,400 | ▲ | 0.09% |
| 2024-05-07 | 2121 | ＭＩＸＩ | 1,255,652 | 1.70% | 2,398 | 2,420 | 2,389 | 2,409 | 425,000 | ▲ | 0.09% |
| 2024-05-13 | 2121 | ＭＩＸＩ | 886,965 | 1.20% | 2,661 | 2,696 | 2,533 | 2,663 | 1,645,000 | ▼ | -0.50% |
| 2024-05-14 | 2121 | ＭＩＸＩ | 640,765 | 0.86% | 2,692 | 2,796 | 2,684 | 2,786 | 836,900 | ▼ | -0.34% |
| 2024-05-15 | 2121 | ＭＩＸＩ | 490,585 | 0.66% | 2,800 | 2,825 | 2,752 | 2,778 | 439,700 | ▼ | -0.19% |
| 2024-05-16 | 2121 | ＭＩＸＩ | 294,685 | 0.39% | 2,750 | 2,792 | 2,724 | 2,748 | 368,900 | ▼ | -0.27% |
| 2024-03-11 | 2127 | 日本Ｍ＆Ａ | 1,706,795 | 0.50% | 958 | 964 | 941 | 950 | 3,594,900 | ▲ | 0.07% |
| 2024-03-13 | 2127 | 日本Ｍ＆Ａ | 2,021,995 | 0.60% | 1,002 | 1,007 | 969 | 971 | 4,399,700 | ▲ | 0.09% |
| 2024-03-15 | 2127 | 日本Ｍ＆Ａ | 1,034,595 | 0.30% | 949 | 954 | 940 | 944 | 2,758,200 | ▼ | -0.30% |
| 2024-03-27 | 2127 | 日本Ｍ＆Ａ | 1,757,435 | 0.52% | 977 | 998 | 956 | 964 | 5,181,100 | ▲ | 0.09% |
| 2024-03-29 | 2127 | 日本Ｍ＆Ａ | 1,619,566 | 0.48% | 957 | 988 | 952 | 987 | 2,491,200 | ▼ | -0.04% |
| 2024-04-05 | 2127 | 日本Ｍ＆Ａ | 1,771,867 | 0.52% | 915 | 919 | 902 | 912 | 2,424,700 | ▲ | 0.04% |
| 2024-04-10 | 2127 | 日本Ｍ＆Ａ | 1,638,366 | 0.48% | 927 | 932 | 906 | 911 | 2,282,000 | ▼ | -0.04% |
| 2024-04-12 | 2127 | 日本Ｍ＆Ａ | 1,698,366 | 0.50% | 913 | 921 | 895 | 904 | 2,444,600 | ▲ | 0.02% |
| 2024-04-16 | 2127 | 日本Ｍ＆Ａ | 1,613,648 | 0.47% | 880 | 887 | 873 | 876 | 3,035,800 | ▼ | -0.03% |
| 2024-05-01 | 2127 | 日本Ｍ＆Ａ | 2,000,160 | 0.59% | 781 | 786 | 740 | 774 | 21,048,100 | ▲ | 0.59% |
| 2024-05-02 | 2127 | 日本Ｍ＆Ａ | 2,476,660 | 0.73% | 775 | 778 | 755 | 763 | 7,300,100 | ▲ | 0.14% |
| 2024-05-07 | 2127 | 日本Ｍ＆Ａ | 2,275,115 | 0.67% | 775 | 783 | 761 | 783 | 6,206,800 | ▼ | -0.05% |
| 2024-05-09 | 2127 | 日本Ｍ＆Ａ | 2,706,013 | 0.80% | 768 | 772 | 750 | 767 | 4,904,500 | ▲ | 0.13% |
| 2024-05-10 | 2127 | 日本Ｍ＆Ａ | 2,683,213 | 0.79% | 767 | 772 | 756 | 763 | 3,794,500 | ▼ | -0.01% |
| 2024-05-14 | 2127 | 日本Ｍ＆Ａ | 2,700,513 | 0.80% | 763 | 777 | 763 | 776 | 3,175,500 | ▲ | 0.01% |
| 2024-05-15 | 2127 | 日本Ｍ＆Ａ | 3,157,313 | 0.93% | 778 | 780 | 760 | 760 | 2,898,600 | ▲ | 0.13% |
| 2024-05-20 | 2127 | 日本Ｍ＆Ａ | 3,464,400 | 1.02% | 765 | 769 | 757 | 769 | 4,093,600 | ▲ | 0.08% |
| 2024-05-21 | 2127 | 日本Ｍ＆Ａ | 3,878,200 | 1.15% | 775 | 784 | 765 | 765 | 3,169,000 | ▲ | 0.12% |
| 2024-05-22 | 2127 | 日本Ｍ＆Ａ | 4,415,400 | 1.31% | 759 | 772 | 755 | 756 | 2,163,000 | ▲ | 0.16% |
| 2024-05-31 | 2127 | 日本Ｍ＆Ａ | 4,793,819 | 1.42% | 720 | 728 | 717 | 728 | 3,925,000 | ▲ | 0.10% |
| 2024-06-04 | 2127 | 日本Ｍ＆Ａ | 5,056,619 | 1.50% | 737 | 754 | 733 | 746 | 2,991,200 | ▲ | 0.08% |
| 2024-06-05 | 2127 | 日本Ｍ＆Ａ | 5,401,723 | 1.60% | 744 | 748 | 738 | 741 | 3,195,300 | ▲ | 0.10% |
| 2024-06-10 | 2127 | 日本Ｍ＆Ａ | 6,099,623 | 1.81% | 759 | 762 | 698 | 737 | 13,015,000 | ▲ | 0.20% |
| 2024-06-18 | 2127 | 日本Ｍ＆Ａ | 6,050,823 | 1.79% | 800 | 809 | 788 | 793 | 3,495,200 | ▼ | -0.02% |
| 2024-06-26 | 2127 | 日本Ｍ＆Ａ | 6,067,388 | 1.80% | 859 | 868 | 856 | 865 | 3,828,800 | ▲ | 0.01% |
| 2024-06-27 | 2127 | 日本Ｍ＆Ａ | 6,011,588 | 1.78% | 859 | 867 | 858 | 865 | 2,717,600 | ▼ | -0.02% |
| 2024-07-03 | 2127 | 日本Ｍ＆Ａ | 4,202,634 | 1.24% | 827 | 832 | 816 | 832 | 4,016,700 | ▼ | -0.54% |
| 2024-07-04 | 2127 | 日本Ｍ＆Ａ | 2,594,034 | 0.76% | 838 | 852 | 832 | 847 | 2,482,500 | ▼ | -0.48% |
| 2024-07-04 | 2127 | 日本Ｍ＆Ａ | 2,594,034 | 0.76% | 838 | 852 | 832 | 847 | 2,482,500 | ▼ | -0.48% |
| 2024-07-05 | 2127 | 日本Ｍ＆Ａ | 1,164,734 | 0.34% | 857 | 862 | 843 | 846 | 2,425,700 | ▼ | -0.42% |
| 2024-08-01 | 2127 | 日本Ｍ＆Ａ | 2,134,086 | 0.63% | 707 | 742 | 707 | 715 | 14,190,600 | ▲ | 0.17% |
| 2024-08-02 | 2127 | 日本Ｍ＆Ａ | 2,526,186 | 0.74% | 691 | 693 | 654 | 655 | 9,138,400 | ▲ | 0.10% |
| 2024-08-05 | 2127 | 日本Ｍ＆Ａ | 2,317,330 | 0.68% | 625 | 630 | 555 | 558 | 8,452,700 | ▼ | -0.05% |
| 2024-08-06 | 2127 | 日本Ｍ＆Ａ | 2,742,830 | 0.81% | 595 | 616 | 588 | 606 | 5,704,200 | ▲ | 0.13% |
| 2024-08-07 | 2127 | 日本Ｍ＆Ａ | 2,656,930 | 0.78% | 581 | 633 | 574 | 615 | 4,944,600 | ▼ | -0.03% |
| 2024-08-08 | 2127 | 日本Ｍ＆Ａ | 1,655,030 | 0.49% | 604 | 625 | 603 | 617 | 2,288,400 | ▼ | -0.29% |
| 2024-08-09 | 2127 | 日本Ｍ＆Ａ | 1,703,370 | 0.50% | 621 | 626 | 608 | 615 | 2,606,000 | ▲ | 0.01% |
| 2024-08-14 | 2127 | 日本Ｍ＆Ａ | 1,671,670 | 0.49% | 637 | 649 | 629 | 642 | 2,982,000 | ▼ | -0.01% |
| 2024-09-04 | 2127 | 日本Ｍ＆Ａ | 2,053,470 | 0.60% | 669 | 673 | 657 | 659 | 2,975,500 | ▲ | 0.21% |
| 2024-09-06 | 2127 | 日本Ｍ＆Ａ | 1,862,870 | 0.55% | 660 | 663 | 644 | 652 | 2,881,100 | ▼ | -0.04% |
| 2024-09-09 | 2127 | 日本Ｍ＆Ａ | 2,080,370 | 0.61% | 630 | 642 | 625 | 642 | 2,657,700 | ▲ | 0.05% |
| 2024-09-11 | 2127 | 日本Ｍ＆Ａ | 2,018,270 | 0.59% | 638 | 642 | 618 | 623 | 3,160,900 | ▼ | -0.02% |
| 2024-09-25 | 2127 | 日本Ｍ＆Ａ | 2,029,480 | 0.60% | 667 | 674 | 666 | 668 | 1,484,400 | ▲ | 0.01% |
| 2024-10-03 | 2127 | 日本Ｍ＆Ａ | 1,967,580 | 0.58% | 657 | 661 | 642 | 643 | 3,346,600 | ▼ | -0.02% |
| 2024-10-29 | 2127 | 日本Ｍ＆Ａ | 2,162,479 | 0.64% | 595 | 604 | 594 | 601 | 2,036,500 | ▲ | 0.06% |
| 2024-10-30 | 2127 | 日本Ｍ＆Ａ | 1,783,379 | 0.52% | 600 | 601 | 584 | 594 | 7,313,700 | ▼ | -0.12% |
| 2024-10-31 | 2127 | 日本Ｍ＆Ａ | 2,137,904 | 0.63% | 640 | 675 | 632 | 668 | 11,231,100 | ▲ | 0.10% |
| 2024-11-11 | 2127 | 日本Ｍ＆Ａ | 1,981,306 | 0.58% | 675 | 680 | 669 | 676 | 1,709,200 | ▼ | -0.05% |
| 2024-11-15 | 2127 | 日本Ｍ＆Ａ | 1,403,806 | 0.41% | 664 | 670 | 656 | 661 | 2,433,800 | ▼ | -0.17% |
| 2024-12-20 | 2127 | 日本Ｍ＆Ａ | 1,740,256 | 0.51% | 645 | 658 | 645 | 653 | 3,045,700 | ▲ | 0.10% |
| 2025-01-17 | 2127 | 日本Ｍ＆Ａ | 2,081,167 | 0.61% | 653 | 653 | 645 | 648 | 1,660,900 | ▲ | 0.09% |
| 2025-01-22 | 2127 | 日本Ｍ＆Ａ | 1,998,667 | 0.59% | 656 | 664 | 653 | 659 | 1,825,900 | ▼ | -0.02% |
| 2025-01-27 | 2127 | 日本Ｍ＆Ａ | 1,650,166 | 0.48% | 677 | 690 | 675 | 687 | 3,920,300 | ▼ | -0.10% |
| 2024-10-04 | 212A | ＦＥＡＳＹ | 82,200 | 0.51% | 1,613 | 1,623 | 1,540 | 1,589 | 257,500 | ▲ | 0.08% |
| 2024-10-15 | 212A | ＦＥＡＳＹ | 79,100 | 0.49% | 1,542 | 1,542 | 1,410 | 1,434 | 360,600 | ▼ | -0.02% |
| 2024-10-23 | 212A | ＦＥＡＳＹ | 79,700 | 0.50% | 1,378 | 1,418 | 1,349 | 1,362 | 172,200 | ▲ | 0.01% |
| 2024-10-24 | 212A | ＦＥＡＳＹ | 77,500 | 0.48% | 1,356 | 1,401 | 1,331 | 1,371 | 104,100 | ▼ | -0.02% |
| 2024-03-12 | 2130 | メンバーズ | 135,710 | 1.01% | 893 | 936 | 889 | 910 | 160,100 | ▲ | 0.03% |
| 2024-03-13 | 2130 | メンバーズ | 134,010 | 0.99% | 915 | 915 | 884 | 886 | 106,300 | ▼ | -0.02% |
| 2024-03-14 | 2130 | メンバーズ | 134,410 | 1.00% | 875 | 887 | 874 | 878 | 75,400 | ▲ | 0.01% |
| 2024-04-04 | 2130 | メンバーズ | 150,210 | 1.11% | 850 | 861 | 839 | 855 | 63,800 | ▲ | 0.11% |
| 2024-04-08 | 2130 | メンバーズ | 162,810 | 1.21% | 855 | 864 | 845 | 862 | 53,300 | ▲ | 0.09% |
| 2024-04-18 | 2130 | メンバーズ | 157,410 | 1.17% | 857 | 899 | 855 | 897 | 82,800 | ▼ | -0.04% |
| 2024-04-23 | 2130 | メンバーズ | 161,810 | 1.20% | 880 | 890 | 873 | 880 | 26,600 | ▲ | 0.03% |
| 2024-04-25 | 2130 | メンバーズ | 161,010 | 1.19% | 885 | 905 | 885 | 892 | 44,100 | ▼ | -0.01% |
| 2024-05-02 | 2130 | メンバーズ | 161,510 | 1.20% | 904 | 905 | 881 | 891 | 40,700 | ▲ | 0.01% |
| 2024-05-07 | 2130 | メンバーズ | 159,610 | 1.18% | 898 | 915 | 898 | 913 | 45,200 | ▼ | -0.02% |
| 2024-05-09 | 2130 | メンバーズ | 168,510 | 1.25% | 910 | 926 | 910 | 923 | 59,200 | ▲ | 0.07% |
| 2024-05-13 | 2130 | メンバーズ | 155,710 | 1.16% | 889 | 929 | 864 | 879 | 115,100 | ▼ | -0.09% |
| 2024-05-22 | 2130 | メンバーズ | 163,010 | 1.21% | 860 | 860 | 825 | 830 | 119,900 | ▲ | 0.05% |
| 2024-05-30 | 2130 | メンバーズ | 160,210 | 1.19% | 792 | 797 | 778 | 797 | 50,400 | ▼ | -0.02% |
| 2024-07-03 | 2130 | メンバーズ | 142,310 | 1.06% | 908 | 921 | 908 | 915 | 65,400 | ▼ | -0.12% |
| 2024-07-04 | 2130 | メンバーズ | 132,310 | 0.98% | 920 | 920 | 889 | 894 | 67,900 | ▼ | -0.08% |
| 2024-07-04 | 2130 | メンバーズ | 132,310 | 0.98% | 920 | 920 | 889 | 894 | 67,900 | ▼ | -0.08% |
| 2024-07-08 | 2130 | メンバーズ | 116,710 | 0.86% | 884 | 915 | 884 | 905 | 70,300 | ▼ | -0.12% |
| 2024-07-10 | 2130 | メンバーズ | 102,510 | 0.76% | 906 | 912 | 900 | 907 | 38,300 | ▼ | -0.09% |
| 2024-07-12 | 2130 | メンバーズ | 82,910 | 0.61% | 911 | 943 | 911 | 939 | 93,900 | ▼ | -0.15% |
| 2024-07-16 | 2130 | メンバーズ | 72,910 | 0.54% | 940 | 943 | 917 | 930 | 97,200 | ▼ | -0.06% |
| 2024-07-17 | 2130 | メンバーズ | 66,410 | 0.49% | 933 | 951 | 933 | 938 | 37,400 | ▼ | -0.05% |
| 2024-03-07 | 2138 | クルーズ | 103,085 | 0.79% | 829 | 840 | 811 | 817 | 132,000 | ▼ | -0.08% |
| 2024-03-15 | 2138 | クルーズ | 89,085 | 0.68% | 810 | 820 | 804 | 813 | 164,100 | ▼ | -0.10% |
| 2024-03-27 | 2138 | クルーズ | 72,585 | 0.56% | 779 | 784 | 765 | 770 | 123,400 | ▼ | -0.12% |
| 2024-04-03 | 2138 | クルーズ | 91,585 | 0.70% | 764 | 787 | 758 | 775 | 181,200 | ▲ | 0.13% |
| 2024-04-04 | 2138 | クルーズ | 104,585 | 0.80% | 789 | 794 | 778 | 786 | 110,500 | ▲ | 0.10% |
| 2024-04-05 | 2138 | クルーズ | 125,985 | 0.97% | 777 | 785 | 771 | 780 | 61,400 | ▲ | 0.16% |
| 2024-04-15 | 2138 | クルーズ | 112,185 | 0.86% | 788 | 812 | 785 | 812 | 86,600 | ▼ | -0.10% |
| 2024-04-17 | 2138 | クルーズ | 102,085 | 0.78% | 798 | 798 | 775 | 776 | 92,800 | ▼ | -0.07% |
| 2024-05-07 | 2138 | クルーズ | 89,585 | 0.69% | 763 | 771 | 748 | 748 | 112,300 | ▼ | -0.09% |
| 2024-05-16 | 2138 | クルーズ | 92,185 | 0.71% | 689 | 697 | 675 | 675 | 121,700 | ▲ | 0.02% |
| 2024-05-20 | 2138 | クルーズ | 89,885 | 0.69% | 683 | 708 | 677 | 706 | 98,200 | ▼ | -0.02% |
| 2024-05-21 | 2138 | クルーズ | 92,185 | 0.71% | 706 | 713 | 701 | 705 | 45,500 | ▲ | 0.02% |
| 2024-05-28 | 2138 | クルーズ | 103,785 | 0.80% | 701 | 710 | 695 | 695 | 38,300 | ▲ | 0.09% |
| 2024-06-11 | 2138 | クルーズ | 103,485 | 0.79% | 718 | 722 | 710 | 710 | 14,900 | ▼ | -0.01% |
| 2024-06-14 | 2138 | クルーズ | 79,085 | 0.61% | 691 | 740 | 691 | 739 | 141,500 | ▼ | -0.18% |
| 2024-07-04 | 2138 | クルーズ | 91,685 | 0.70% | 730 | 731 | 722 | 722 | 32,800 | ▲ | 0.08% |
| 2024-07-04 | 2138 | クルーズ | 91,685 | 0.70% | 730 | 731 | 722 | 722 | 32,800 | ▲ | 0.08% |
| 2024-07-30 | 2138 | クルーズ | 85,685 | 0.66% | 696 | 711 | 690 | 711 | 44,300 | ▼ | -0.03% |
| 2024-08-01 | 2138 | クルーズ | 74,985 | 0.57% | 712 | 720 | 686 | 686 | 75,700 | ▼ | -0.09% |
| 2024-08-08 | 2138 | クルーズ | 63,785 | 0.49% | 572 | 589 | 537 | 576 | 91,600 | ▼ | -0.07% |
| 2024-08-13 | 2138 | クルーズ | 70,485 | 0.54% | 596 | 625 | 593 | 609 | 56,000 | ▲ | 0.05% |
| 2024-08-15 | 2138 | クルーズ | 63,985 | 0.49% | 603 | 614 | 603 | 612 | 24,000 | ▼ | -0.05% |
| 2024-08-20 | 2138 | クルーズ | 76,185 | 0.58% | 635 | 666 | 635 | 660 | 240,900 | ▲ | 0.08% |
| 2024-08-21 | 2138 | クルーズ | 79,885 | 0.61% | 647 | 656 | 636 | 647 | 66,900 | ▲ | 0.03% |
| 2024-09-10 | 2138 | クルーズ | 90,885 | 0.70% | 650 | 663 | 645 | 645 | 24,700 | ▲ | 0.09% |
| 2024-09-17 | 2138 | クルーズ | 82,685 | 0.63% | 648 | 657 | 630 | 630 | 33,300 | ▼ | -0.06% |
| 2024-09-18 | 2138 | クルーズ | 74,185 | 0.57% | 639 | 646 | 630 | 631 | 31,400 | ▼ | -0.06% |
| 2024-09-26 | 2138 | クルーズ | 62,985 | 0.48% | 657 | 663 | 648 | 653 | 24,200 | ▼ | -0.08% |
| 2024-10-23 | 2138 | クルーズ | 70,485 | 0.54% | 602 | 604 | 588 | 588 | 52,200 | ▲ | 0.13% |
| 2024-10-24 | 2138 | クルーズ | 97,285 | 0.75% | 585 | 592 | 580 | 582 | 23,300 | ▲ | 0.20% |
| 2024-10-29 | 2138 | クルーズ | 111,385 | 0.85% | 587 | 603 | 587 | 601 | 23,900 | ▲ | 0.09% |
| 2024-11-06 | 2138 | クルーズ | 85,185 | 0.65% | 586 | 586 | 577 | 580 | 18,900 | ▼ | -0.19% |
| 2024-11-11 | 2138 | クルーズ | 127,385 | 0.98% | 557 | 569 | 555 | 569 | 44,200 | ▲ | 0.32% |
| 2024-11-18 | 2138 | クルーズ | 110,985 | 0.85% | 583 | 606 | 583 | 603 | 41,300 | ▼ | -0.13% |
| 2024-12-09 | 2138 | クルーズ | 102,885 | 0.79% | 600 | 606 | 596 | 599 | 49,200 | ▼ | -0.05% |
| 2024-12-24 | 2138 | クルーズ | 86,385 | 0.66% | 554 | 554 | 540 | 545 | 62,300 | ▼ | -0.13% |
| 2025-01-08 | 2138 | クルーズ | 102,085 | 0.78% | 594 | 602 | 587 | 601 | 53,000 | ▲ | 0.12% |
| 2025-01-24 | 2138 | クルーズ | 103,685 | 0.80% | 614 | 621 | 609 | 610 | 36,100 | ▲ | 0.02% |
| 2025-01-27 | 2138 | クルーズ | 102,885 | 0.79% | 619 | 625 | 611 | 613 | 29,900 | ▼ | -0.01% |
| 2025-01-28 | 2138 | クルーズ | 111,185 | 0.85% | 610 | 618 | 608 | 614 | 14,400 | ▲ | 0.05% |
| 2025-01-30 | 2138 | クルーズ | 102,885 | 0.79% | 610 | 611 | 606 | 607 | 29,000 | ▼ | -0.05% |
| 2025-01-30 | 2138 | クルーズ | 102,885 | 0.79% | 610 | 611 | 606 | 607 | 29,000 | ▼ | -0.05% |
| 2025-01-31 | 2138 | クルーズ | 67,085 | 0.51% | 607 | 608 | 597 | 606 | 24,600 | ▼ | -0.28% |
| 2025-01-31 | 2138 | クルーズ | 67,085 | 0.51% | 607 | 608 | 597 | 606 | 24,600 | ▼ | -0.28% |
| 2025-02-03 | 2138 | クルーズ | 81,385 | 0.62% | 609 | 609 | 595 | 601 | 22,200 | ▲ | 0.10% |
| 2025-02-03 | 2138 | クルーズ | 81,385 | 0.62% | 609 | 609 | 595 | 601 | 22,200 | ▲ | 0.10% |
| 2025-02-06 | 2138 | クルーズ | 76,285 | 0.58% | 606 | 612 | 606 | 610 | 13,300 | ▼ | -0.04% |
| 2025-02-06 | 2138 | クルーズ | 76,285 | 0.58% | 606 | 612 | 606 | 610 | 13,300 | ▼ | -0.04% |
| 2025-02-07 | 2138 | クルーズ | 78,885 | 0.60% | 617 | 617 | 606 | 607 | 16,000 | ▲ | 0.02% |
| 2025-02-07 | 2138 | クルーズ | 78,885 | 0.60% | 617 | 617 | 606 | 607 | 16,000 | ▲ | 0.02% |
| 2025-02-12 | 2138 | クルーズ | 105,285 | 0.81% | 615 | 617 | 599 | 612 | 60,400 | ▲ | 0.21% |
| 2025-02-12 | 2138 | クルーズ | 105,285 | 0.81% | 615 | 617 | 599 | 612 | 60,400 | ▲ | 0.21% |
| 2025-02-13 | 2138 | クルーズ | 102,185 | 0.78% | 601 | 617 | 601 | 610 | 39,700 | ▼ | -0.03% |
| 2025-03-06 | 2138 | クルーズ | 90,385 | 0.69% | 573 | 583 | 570 | 580 | 14,500 | ▼ | -0.09% |
| 2025-03-11 | 2138 | クルーズ | 76,985 | 0.59% | 569 | 571 | 563 | 564 | 5,400 | ▼ | -0.09% |
| 2025-03-26 | 2138 | クルーズ | 81,385 | 0.62% | 589 | 593 | 581 | 587 | 5,500 | ▲ | 0.03% |
| 2025-04-02 | 2138 | クルーズ | 52,585 | 0.40% | 565 | 566 | 558 | 560 | 12,100 | ▼ | -0.21% |
| 2025-04-04 | 2138 | クルーズ | 70,685 | 0.54% | 549 | 556 | 536 | 540 | 33,600 | ▲ | 0.14% |
| 2025-01-20 | 2148 | ＩＴメディア | 116,347 | 0.55% | 1,525 | 1,536 | 1,525 | 1,531 | 34,000 | ▲ | 0.14% |
| 2025-01-23 | 2148 | ＩＴメディア | 104,147 | 0.49% | 1,566 | 1,567 | 1,551 | 1,562 | 57,900 | ▼ | -0.06% |
| 2025-01-31 | 2148 | ＩＴメディア | 106,847 | 0.50% | 1,679 | 1,679 | 1,659 | 1,666 | 50,300 | ▲ | 0.01% |
| 2025-01-31 | 2148 | ＩＴメディア | 106,847 | 0.50% | 1,679 | 1,679 | 1,659 | 1,666 | 50,300 | ▲ | 0.01% |
| 2025-02-05 | 2148 | ＩＴメディア | 92,247 | 0.43% | 1,662 | 1,688 | 1,662 | 1,687 | 75,500 | ▼ | -0.07% |
| 2025-02-05 | 2148 | ＩＴメディア | 92,247 | 0.43% | 1,662 | 1,688 | 1,662 | 1,687 | 75,500 | ▼ | -0.07% |
| 2025-02-07 | 2148 | ＩＴメディア | 121,747 | 0.57% | 1,670 | 1,675 | 1,664 | 1,666 | 57,500 | ▲ | 0.13% |
| 2025-02-07 | 2148 | ＩＴメディア | 121,747 | 0.57% | 1,670 | 1,675 | 1,664 | 1,666 | 57,500 | ▲ | 0.13% |
| 2025-02-12 | 2148 | ＩＴメディア | 88,147 | 0.41% | 1,712 | 1,712 | 1,676 | 1,690 | 77,600 | ▼ | -0.15% |
| 2025-02-12 | 2148 | ＩＴメディア | 88,147 | 0.41% | 1,712 | 1,712 | 1,676 | 1,690 | 77,600 | ▼ | -0.15% |
| 2025-02-17 | 2148 | ＩＴメディア | 116,247 | 0.55% | 1,726 | 1,728 | 1,694 | 1,694 | 61,800 | ▲ | 0.14% |
| 2025-02-19 | 2148 | ＩＴメディア | 126,407 | 0.60% | 1,683 | 1,689 | 1,670 | 1,672 | 39,100 | ▲ | 0.04% |
| 2025-02-25 | 2148 | ＩＴメディア | 113,407 | 0.53% | 1,669 | 1,675 | 1,661 | 1,665 | 40,800 | ▼ | -0.06% |
| 2025-02-27 | 2148 | ＩＴメディア | 128,707 | 0.61% | 1,666 | 1,668 | 1,654 | 1,666 | 54,300 | ▲ | 0.07% |
| 2025-02-28 | 2148 | ＩＴメディア | 125,907 | 0.59% | 1,668 | 1,671 | 1,646 | 1,660 | 87,900 | ▼ | -0.02% |
| 2025-03-03 | 2148 | ＩＴメディア | 134,507 | 0.63% | 1,675 | 1,679 | 1,659 | 1,665 | 74,700 | ▲ | 0.04% |
| 2025-03-04 | 2148 | ＩＴメディア | 124,507 | 0.59% | 1,674 | 1,674 | 1,655 | 1,666 | 60,000 | ▼ | -0.04% |
| 2025-03-07 | 2148 | ＩＴメディア | 102,107 | 0.48% | 1,648 | 1,648 | 1,620 | 1,620 | 144,000 | ▼ | -0.10% |
| 2025-03-13 | 2148 | ＩＴメディア | 116,007 | 0.55% | 1,632 | 1,636 | 1,627 | 1,627 | 44,100 | ▲ | 0.07% |
| 2025-03-14 | 2148 | ＩＴメディア | 139,407 | 0.66% | 1,625 | 1,632 | 1,614 | 1,615 | 103,500 | ▲ | 0.10% |
| 2025-03-21 | 2148 | ＩＴメディア | 112,107 | 0.53% | 1,652 | 1,660 | 1,639 | 1,640 | 198,300 | ▼ | -0.13% |
| 2025-03-24 | 2148 | ＩＴメディア | 98,897 | 0.46% | 1,647 | 1,648 | 1,632 | 1,639 | 142,500 | ▼ | -0.07% |
| 2025-04-04 | 2148 | ＩＴメディア | 128,397 | 0.61% | 1,413 | 1,417 | 1,354 | 1,376 | 111,800 | ▲ | 0.14% |
| 2025-04-08 | 2148 | ＩＴメディア | 109,597 | 0.52% | 1,333 | 1,416 | 1,333 | 1,396 | 107,600 | ▼ | -0.08% |
| 2025-04-09 | 2148 | ＩＴメディア | 100,897 | 0.47% | 1,372 | 1,373 | 1,326 | 1,351 | 114,700 | ▼ | -0.05% |
| 2024-03-01 | 2150 | ケアネット | 538,262 | 1.14% | 702 | 717 | 692 | 703 | 694,100 | ▲ | 0.20% |
| 2024-03-04 | 2150 | ケアネット | 661,162 | 1.41% | 700 | 700 | 676 | 679 | 684,800 | ▲ | 0.27% |
| 2024-03-06 | 2150 | ケアネット | 653,462 | 1.39% | 676 | 690 | 674 | 686 | 219,300 | ▼ | -0.02% |
| 2024-03-08 | 2150 | ケアネット | 663,562 | 1.41% | 687 | 708 | 686 | 698 | 360,500 | ▲ | 0.02% |
| 2024-03-11 | 2150 | ケアネット | 613,062 | 1.30% | 685 | 696 | 682 | 694 | 204,600 | ▼ | -0.10% |
| 2024-03-19 | 2150 | ケアネット | 696,362 | 1.48% | 681 | 696 | 670 | 687 | 239,500 | ▲ | 0.17% |
| 2024-03-21 | 2150 | ケアネット | 732,562 | 1.56% | 685 | 693 | 681 | 685 | 210,600 | ▲ | 0.08% |
| 2024-03-26 | 2150 | ケアネット | 760,762 | 1.62% | 672 | 679 | 658 | 663 | 334,900 | ▲ | 0.06% |
| 2024-03-27 | 2150 | ケアネット | 747,162 | 1.59% | 669 | 673 | 664 | 670 | 241,700 | ▼ | -0.03% |
| 2024-03-29 | 2150 | ケアネット | 777,762 | 1.65% | 652 | 660 | 646 | 658 | 183,800 | ▲ | 0.05% |
| 2024-04-17 | 2150 | ケアネット | 745,262 | 1.58% | 593 | 595 | 576 | 578 | 343,200 | ▼ | -0.06% |
| 2024-04-22 | 2150 | ケアネット | 699,262 | 1.49% | 570 | 588 | 568 | 581 | 362,100 | ▼ | -0.09% |
| 2024-04-23 | 2150 | ケアネット | 651,362 | 1.38% | 588 | 589 | 572 | 578 | 290,700 | ▼ | -0.11% |
| 2024-04-24 | 2150 | ケアネット | 607,362 | 1.29% | 579 | 593 | 575 | 583 | 260,200 | ▼ | -0.08% |
| 2024-05-02 | 2150 | ケアネット | 559,562 | 1.19% | 557 | 560 | 550 | 557 | 193,200 | ▼ | -0.10% |
| 2024-05-17 | 2150 | ケアネット | 509,262 | 1.08% | 538 | 549 | 531 | 534 | 260,100 | ▼ | -0.10% |
| 2024-05-21 | 2150 | ケアネット | 439,762 | 0.93% | 533 | 539 | 524 | 526 | 195,700 | ▼ | -0.15% |
| 2024-05-22 | 2150 | ケアネット | 413,262 | 0.88% | 529 | 535 | 523 | 527 | 159,900 | ▼ | -0.05% |
| 2024-05-27 | 2150 | ケアネット | 353,062 | 0.75% | 524 | 528 | 506 | 512 | 296,600 | ▼ | -0.13% |
| 2024-05-28 | 2150 | ケアネット | 323,262 | 0.68% | 509 | 520 | 509 | 518 | 153,300 | ▼ | -0.06% |
| 2024-05-29 | 2150 | ケアネット | 339,362 | 0.72% | 512 | 513 | 496 | 499 | 262,800 | ▲ | 0.03% |
| 2024-06-03 | 2150 | ケアネット | 325,462 | 0.69% | 520 | 526 | 518 | 523 | 124,800 | ▼ | -0.03% |
| 2024-06-13 | 2150 | ケアネット | 329,062 | 0.70% | 527 | 530 | 520 | 520 | 80,800 | ▲ | 0.01% |
| 2024-06-14 | 2150 | ケアネット | 327,862 | 0.69% | 519 | 538 | 518 | 538 | 155,500 | ▼ | -0.01% |
| 2024-06-20 | 2150 | ケアネット | 335,862 | 0.71% | 567 | 580 | 557 | 565 | 379,300 | ▲ | 0.02% |
| 2024-07-30 | 2150 | ケアネット | 289,862 | 0.61% | 555 | 555 | 535 | 540 | 134,600 | ▼ | -0.09% |
| 2024-07-31 | 2150 | ケアネット | 333,962 | 0.71% | 531 | 545 | 525 | 545 | 115,400 | ▲ | 0.09% |
| 2024-08-07 | 2150 | ケアネット | 317,162 | 0.67% | 415 | 457 | 415 | 452 | 332,200 | ▼ | -0.03% |
| 2024-08-21 | 2150 | ケアネット | 278,462 | 0.59% | 588 | 613 | 588 | 595 | 471,800 | ▼ | -0.08% |
| 2024-08-23 | 2150 | ケアネット | 284,562 | 0.60% | 604 | 613 | 597 | 611 | 200,000 | ▲ | 0.01% |
| 2024-10-23 | 2156 | セーラー広告 | 36,300 | 0.59% | 648 | 690 | 567 | 582 | 984,100 | ▲ | 0.59% |
| 2024-11-12 | 2156 | セーラー広告 | 29,400 | 0.48% | 490 | 517 | 481 | 506 | 167,900 | ▼ | -0.10% |
| 2024-03-01 | 2157 | コシダカＨＤ | 911,484 | 1.10% | 938 | 948 | 920 | 921 | 434,500 | ▲ | 0.08% |
| 2024-03-27 | 2157 | コシダカＨＤ | 987,784 | 1.20% | 945 | 956 | 943 | 948 | 281,300 | ▲ | 0.09% |
| 2024-04-03 | 2157 | コシダカＨＤ | 1,077,384 | 1.30% | 920 | 924 | 912 | 918 | 300,500 | ▲ | 0.10% |
| 2024-04-05 | 2157 | コシダカＨＤ | 1,158,584 | 1.40% | 910 | 929 | 907 | 922 | 313,300 | ▲ | 0.09% |
| 2024-04-09 | 2157 | コシダカＨＤ | 1,235,384 | 1.50% | 932 | 937 | 927 | 934 | 347,600 | ▲ | 0.10% |
| 2024-04-11 | 2157 | コシダカＨＤ | 1,169,284 | 1.42% | 1,010 | 1,048 | 993 | 998 | 3,172,200 | ▼ | -0.08% |
| 2024-04-12 | 2157 | コシダカＨＤ | 1,098,484 | 1.33% | 1,001 | 1,039 | 984 | 996 | 928,800 | ▼ | -0.08% |
| 2024-04-17 | 2157 | コシダカＨＤ | 1,061,284 | 1.28% | 922 | 927 | 906 | 911 | 620,800 | ▼ | -0.05% |
| 2024-05-01 | 2157 | コシダカＨＤ | 930,584 | 1.13% | 860 | 860 | 845 | 848 | 724,700 | ▼ | -0.15% |
| 2024-05-02 | 2157 | コシダカＨＤ | 886,084 | 1.07% | 848 | 864 | 842 | 862 | 430,700 | ▼ | -0.05% |
| 2024-05-10 | 2157 | コシダカＨＤ | 806,784 | 0.98% | 888 | 888 | 859 | 867 | 471,900 | ▼ | -0.09% |
| 2024-05-27 | 2157 | コシダカＨＤ | 828,584 | 1.00% | 835 | 837 | 801 | 810 | 802,900 | ▲ | 0.02% |
| 2024-05-28 | 2157 | コシダカＨＤ | 820,684 | 0.99% | 825 | 828 | 809 | 813 | 493,700 | ▼ | -0.01% |
| 2024-06-04 | 2157 | コシダカＨＤ | 722,484 | 0.87% | 855 | 860 | 849 | 854 | 225,000 | ▼ | -0.12% |
| 2024-06-18 | 2157 | コシダカＨＤ | 643,984 | 0.78% | 857 | 858 | 831 | 833 | 355,900 | ▼ | -0.08% |
| 2024-06-21 | 2157 | コシダカＨＤ | 574,584 | 0.69% | 846 | 859 | 844 | 844 | 280,700 | ▼ | -0.09% |
| 2024-06-25 | 2157 | コシダカＨＤ | 580,784 | 0.70% | 865 | 868 | 857 | 863 | 292,900 | ▲ | 0.01% |
| 2024-07-02 | 2157 | コシダカＨＤ | 556,684 | 0.67% | 873 | 882 | 868 | 872 | 434,300 | ▼ | -0.02% |
| 2024-07-04 | 2157 | コシダカＨＤ | 650,084 | 0.78% | 871 | 876 | 846 | 854 | 759,200 | ▲ | 0.10% |
| 2024-07-04 | 2157 | コシダカＨＤ | 650,084 | 0.78% | 871 | 876 | 846 | 854 | 759,200 | ▲ | 0.10% |
| 2024-07-05 | 2157 | コシダカＨＤ | 666,484 | 0.80% | 859 | 859 | 841 | 843 | 380,100 | ▲ | 0.02% |
| 2024-07-10 | 2157 | コシダカＨＤ | 741,284 | 0.90% | 843 | 860 | 839 | 850 | 1,035,400 | ▲ | 0.09% |
| 2024-07-11 | 2157 | コシダカＨＤ | 678,384 | 0.82% | 820 | 892 | 806 | 886 | 2,318,500 | ▼ | -0.08% |
| 2024-07-16 | 2157 | コシダカＨＤ | 622,184 | 0.75% | 862 | 886 | 860 | 884 | 711,200 | ▼ | -0.06% |
| 2024-07-18 | 2157 | コシダカＨＤ | 554,284 | 0.67% | 916 | 925 | 907 | 916 | 708,200 | ▼ | -0.07% |
| 2024-07-22 | 2157 | コシダカＨＤ | 445,284 | 0.54% | 876 | 915 | 871 | 911 | 883,500 | ▼ | -0.13% |
| 2024-08-01 | 2157 | コシダカＨＤ | 515,384 | 0.62% | 1,001 | 1,007 | 967 | 978 | 562,100 | ▲ | 0.07% |
| 2024-08-05 | 2157 | コシダカＨＤ | 483,984 | 0.58% | 890 | 907 | 842 | 849 | 1,701,100 | ▼ | -0.04% |
| 2024-08-13 | 2157 | コシダカＨＤ | 508,084 | 0.61% | 886 | 902 | 877 | 884 | 656,500 | ▲ | 0.03% |
| 2024-08-16 | 2157 | コシダカＨＤ | 607,784 | 0.73% | 918 | 918 | 898 | 908 | 677,300 | ▲ | 0.12% |
| 2024-09-03 | 2157 | コシダカＨＤ | 491,684 | 0.59% | 941 | 949 | 938 | 949 | 219,000 | ▼ | -0.09% |
| 2024-09-06 | 2157 | コシダカＨＤ | 407,684 | 0.49% | 951 | 966 | 944 | 965 | 377,400 | ▼ | -0.09% |
| 2024-09-10 | 2157 | コシダカＨＤ | 415,584 | 0.50% | 962 | 985 | 962 | 975 | 428,500 | ▲ | 0.01% |
| 2024-09-11 | 2157 | コシダカＨＤ | 397,084 | 0.48% | 962 | 970 | 938 | 945 | 542,800 | ▼ | -0.02% |
| 2025-01-09 | 2157 | コシダカＨＤ | 420,984 | 0.50% | 1,061 | 1,078 | 1,055 | 1,061 | 289,100 | ▲ | 0.09% |
| 2025-01-16 | 2157 | コシダカＨＤ | 528,984 | 0.63% | 1,050 | 1,073 | 1,046 | 1,066 | 409,400 | ▲ | 0.13% |
| 2025-01-20 | 2157 | コシダカＨＤ | 586,984 | 0.70% | 1,045 | 1,051 | 1,037 | 1,044 | 368,900 | ▲ | 0.06% |
| 2025-01-21 | 2157 | コシダカＨＤ | 581,284 | 0.69% | 1,051 | 1,055 | 1,035 | 1,047 | 362,200 | ▼ | -0.01% |
| 2025-01-23 | 2157 | コシダカＨＤ | 616,992 | 0.73% | 1,034 | 1,050 | 1,032 | 1,048 | 355,600 | ▲ | 0.04% |
| 2025-01-27 | 2157 | コシダカＨＤ | 685,492 | 0.81% | 1,050 | 1,054 | 1,030 | 1,038 | 505,500 | ▲ | 0.08% |
| 2025-01-28 | 2157 | コシダカＨＤ | 661,092 | 0.78% | 1,040 | 1,048 | 1,038 | 1,043 | 390,000 | ▼ | -0.03% |
| 2025-02-05 | 2157 | コシダカＨＤ | 582,459 | 0.69% | 1,075 | 1,087 | 1,069 | 1,070 | 223,100 | ▼ | -0.09% |
| 2025-02-05 | 2157 | コシダカＨＤ | 582,459 | 0.69% | 1,075 | 1,087 | 1,069 | 1,070 | 223,100 | ▼ | -0.09% |
| 2025-02-12 | 2157 | コシダカＨＤ | 611,559 | 0.72% | 1,124 | 1,125 | 1,101 | 1,103 | 354,900 | ▲ | 0.03% |
| 2025-02-12 | 2157 | コシダカＨＤ | 611,559 | 0.72% | 1,124 | 1,125 | 1,101 | 1,103 | 354,900 | ▲ | 0.03% |
| 2025-02-21 | 2157 | コシダカＨＤ | 556,759 | 0.66% | 1,073 | 1,083 | 1,064 | 1,064 | 223,500 | ▼ | -0.05% |
| 2025-02-25 | 2157 | コシダカＨＤ | 628,359 | 0.74% | 1,055 | 1,068 | 1,047 | 1,047 | 273,000 | ▲ | 0.07% |
| 2025-02-26 | 2157 | コシダカＨＤ | 672,059 | 0.80% | 1,047 | 1,056 | 1,038 | 1,055 | 331,300 | ▲ | 0.06% |
| 2025-02-28 | 2157 | コシダカＨＤ | 765,159 | 0.91% | 1,038 | 1,046 | 1,031 | 1,038 | 230,200 | ▲ | 0.10% |
| 2025-03-03 | 2157 | コシダカＨＤ | 750,984 | 0.89% | 1,045 | 1,059 | 1,041 | 1,057 | 240,000 | ▼ | -0.02% |
| 2025-03-04 | 2157 | コシダカＨＤ | 763,884 | 0.91% | 1,052 | 1,059 | 1,038 | 1,052 | 198,100 | ▲ | 0.02% |
| 2025-03-05 | 2157 | コシダカＨＤ | 751,884 | 0.89% | 1,060 | 1,061 | 1,033 | 1,033 | 346,200 | ▼ | -0.02% |
| 2025-03-10 | 2157 | コシダカＨＤ | 532,484 | 0.63% | 1,030 | 1,038 | 1,023 | 1,036 | 369,300 | ▼ | -0.26% |
| 2025-03-12 | 2157 | コシダカＨＤ | 492,184 | 0.58% | 1,014 | 1,024 | 1,004 | 1,020 | 698,200 | ▼ | -0.05% |
| 2025-03-27 | 2157 | コシダカＨＤ | 508,984 | 0.60% | 1,074 | 1,087 | 1,074 | 1,087 | 300,400 | ▲ | 0.02% |
| 2025-04-01 | 2157 | コシダカＨＤ | 625,384 | 0.74% | 1,066 | 1,070 | 1,046 | 1,046 | 391,400 | ▲ | 0.14% |
| 2025-04-02 | 2157 | コシダカＨＤ | 672,984 | 0.80% | 1,063 | 1,067 | 1,040 | 1,055 | 342,700 | ▲ | 0.06% |
| 2025-04-04 | 2157 | コシダカＨＤ | 769,784 | 0.91% | 1,005 | 1,016 | 985 | 1,004 | 577,900 | ▲ | 0.10% |
| 2025-04-07 | 2157 | コシダカＨＤ | 878,484 | 1.04% | 941 | 971 | 929 | 950 | 720,200 | ▲ | 0.13% |
| 2025-04-10 | 2157 | コシダカＨＤ | 998,584 | 1.19% | 1,012 | 1,038 | 921 | 961 | 1,793,100 | ▲ | 0.14% |
| 2025-04-11 | 2157 | コシダカＨＤ | 1,009,784 | 1.20% | 962 | 1,002 | 959 | 997 | 727,600 | ▲ | 0.01% |
| 2025-04-15 | 2157 | コシダカＨＤ | 1,003,784 | 1.19% | 1,012 | 1,016 | 993 | 993 | 335,600 | ▼ | -0.01% |
| 2024-03-25 | 2158 | フロンテオ | 199,959 | 0.50% | 775 | 825 | 774 | 806 | 1,699,400 | ▲ | 0.07% |
| 2024-04-05 | 2158 | フロンテオ | 186,859 | 0.47% | 638 | 647 | 633 | 643 | 171,400 | ▼ | -0.03% |
| 2024-08-02 | 2158 | フロンテオ | 211,476 | 0.53% | 580 | 586 | 574 | 579 | 503,100 | ▲ | 0.11% |
| 2024-09-20 | 215A | タイミー | 521,234 | 0.54% | 1,525 | 1,559 | 1,490 | 1,498 | 6,588,900 | ▲ | 0.14% |
| 2024-09-25 | 215A | タイミー | 414,724 | 0.43% | 1,411 | 1,444 | 1,370 | 1,373 | 4,615,900 | ▼ | -0.11% |
| 2024-05-27 | 2160 | ジーエヌアイ | 252,074 | 0.50% | 2,071 | 2,111 | 2,030 | 2,086 | 854,000 | ▲ | 0.09% |
| 2024-05-29 | 2160 | ジーエヌアイ | 247,874 | 0.49% | 2,120 | 2,140 | 2,068 | 2,097 | 660,200 | ▼ | -0.01% |
| 2024-05-30 | 2160 | ジーエヌアイ | 292,974 | 0.58% | 2,095 | 2,139 | 2,080 | 2,117 | 911,900 | ▲ | 0.08% |
| 2024-05-31 | 2160 | ジーエヌアイ | 329,174 | 0.65% | 2,134 | 2,256 | 2,124 | 2,203 | 1,297,900 | ▲ | 0.07% |
| 2024-06-04 | 2160 | ジーエヌアイ | 298,974 | 0.59% | 2,156 | 2,217 | 2,127 | 2,162 | 661,700 | ▼ | -0.06% |
| 2024-06-14 | 2160 | ジーエヌアイ | 236,774 | 0.47% | 2,173 | 2,323 | 2,173 | 2,290 | 768,600 | ▼ | -0.12% |
| 2024-06-17 | 2160 | ジーエヌアイ | 287,474 | 0.57% | 2,290 | 2,376 | 2,283 | 2,375 | 930,800 | ▲ | 0.09% |
| 2024-06-19 | 2160 | ジーエヌアイ | 311,374 | 0.62% | 2,303 | 2,335 | 2,265 | 2,326 | 570,000 | ▲ | 0.05% |
| 2024-06-20 | 2160 | ジーエヌアイ | 363,374 | 0.72% | 2,350 | 2,457 | 2,346 | 2,457 | 1,118,000 | ▲ | 0.09% |
| 2024-06-21 | 2160 | ジーエヌアイ | 400,174 | 0.80% | 2,458 | 2,506 | 2,446 | 2,460 | 936,700 | ▲ | 0.08% |
| 2024-06-24 | 2160 | ジーエヌアイ | 451,174 | 0.90% | 2,431 | 2,466 | 2,353 | 2,353 | 902,900 | ▲ | 0.09% |
| 2024-06-27 | 2160 | ジーエヌアイ | 504,774 | 1.00% | 2,325 | 2,525 | 2,325 | 2,450 | 1,511,800 | ▲ | 0.09% |
| 2024-07-01 | 2160 | ジーエヌアイ | 622,574 | 1.24% | 2,419 | 2,438 | 2,340 | 2,340 | 1,046,800 | ▲ | 0.24% |
| 2024-07-02 | 2160 | ジーエヌアイ | 692,474 | 1.38% | 2,350 | 2,369 | 2,279 | 2,287 | 751,600 | ▲ | 0.13% |
| 2024-07-03 | 2160 | ジーエヌアイ | 728,574 | 1.45% | 2,290 | 2,342 | 2,282 | 2,342 | 496,200 | ▲ | 0.07% |
| 2024-07-04 | 2160 | ジーエヌアイ | 797,074 | 1.59% | 2,351 | 2,408 | 2,339 | 2,379 | 501,900 | ▲ | 0.14% |
| 2024-07-04 | 2160 | ジーエヌアイ | 797,074 | 1.59% | 2,351 | 2,408 | 2,339 | 2,379 | 501,900 | ▲ | 0.14% |
| 2024-07-05 | 2160 | ジーエヌアイ | 833,174 | 1.66% | 2,385 | 2,453 | 2,348 | 2,436 | 648,800 | ▲ | 0.06% |
| 2024-07-16 | 2160 | ジーエヌアイ | 863,674 | 1.72% | 2,584 | 2,609 | 2,555 | 2,558 | 773,300 | ▲ | 0.06% |
| 2024-07-19 | 2160 | ジーエヌアイ | 912,574 | 1.82% | 2,571 | 2,594 | 2,433 | 2,435 | 1,065,600 | ▲ | 0.10% |
| 2024-07-25 | 2160 | ジーエヌアイ | 882,974 | 1.76% | 2,191 | 2,249 | 2,180 | 2,207 | 654,100 | ▼ | -0.06% |
| 2024-08-07 | 2160 | ジーエヌアイ | 845,274 | 1.68% | 1,602 | 1,788 | 1,570 | 1,732 | 1,675,800 | ▼ | -0.08% |
| 2024-08-14 | 2160 | ジーエヌアイ | 595,674 | 1.18% | 1,861 | 1,948 | 1,853 | 1,931 | 1,139,200 | ▼ | -0.50% |
| 2024-08-15 | 2160 | ジーエヌアイ | 697,174 | 1.39% | 1,859 | 1,870 | 1,672 | 1,755 | 3,659,900 | ▲ | 0.20% |
| 2024-08-23 | 2160 | ジーエヌアイ | 641,374 | 1.28% | 1,818 | 1,924 | 1,816 | 1,923 | 801,800 | ▼ | -0.10% |
| 2024-08-29 | 2160 | ジーエヌアイ | 610,874 | 1.21% | 2,250 | 2,449 | 2,184 | 2,335 | 4,058,600 | ▲ | 0.05% |
| 2024-08-30 | 2160 | ジーエヌアイ | 661,574 | 1.32% | 2,331 | 2,358 | 2,239 | 2,289 | 1,989,100 | ▲ | 0.11% |
| 2024-09-02 | 2160 | ジーエヌアイ | 644,824 | 1.28% | 2,320 | 2,333 | 2,238 | 2,247 | 1,369,400 | ▼ | -0.04% |
| 2024-09-03 | 2160 | ジーエヌアイ | 600,224 | 1.19% | 2,245 | 2,299 | 2,171 | 2,230 | 1,422,800 | ▼ | -0.09% |
| 2024-09-05 | 2160 | ジーエヌアイ | 601,824 | 1.20% | 2,058 | 2,160 | 2,058 | 2,142 | 1,191,400 | ▲ | 0.01% |
| 2024-09-17 | 2160 | ジーエヌアイ | 542,824 | 1.08% | 2,499 | 2,531 | 2,349 | 2,435 | 1,778,800 | ▼ | -0.11% |
| 2024-09-18 | 2160 | ジーエヌアイ | 583,124 | 1.16% | 2,475 | 2,497 | 2,375 | 2,493 | 1,328,900 | ▲ | 0.07% |
| 2024-09-25 | 2160 | ジーエヌアイ | 653,124 | 1.30% | 2,701 | 2,793 | 2,698 | 2,778 | 1,152,300 | ▲ | 0.14% |
| 2024-09-27 | 2160 | ジーエヌアイ | 628,424 | 1.25% | 2,860 | 3,005 | 2,851 | 2,977 | 1,943,200 | ▼ | -0.05% |
| 2024-10-02 | 2160 | ジーエヌアイ | 554,824 | 1.10% | 2,965 | 3,010 | 2,857 | 2,875 | 1,688,400 | ▼ | -0.14% |
| 2024-10-03 | 2160 | ジーエヌアイ | 516,724 | 1.03% | 2,954 | 2,968 | 2,832 | 2,914 | 1,606,700 | ▼ | -0.07% |
| 2024-10-04 | 2160 | ジーエヌアイ | 459,024 | 0.91% | 2,891 | 2,913 | 2,802 | 2,850 | 1,248,200 | ▼ | -0.12% |
| 2024-10-08 | 2160 | ジーエヌアイ | 512,324 | 1.02% | 2,951 | 2,999 | 2,871 | 2,916 | 1,040,100 | ▲ | 0.10% |
| 2024-10-09 | 2160 | ジーエヌアイ | 430,524 | 0.85% | 2,966 | 3,095 | 2,925 | 2,936 | 1,665,600 | ▼ | -0.17% |
| 2024-10-11 | 2160 | ジーエヌアイ | 455,924 | 0.91% | 2,840 | 2,878 | 2,818 | 2,857 | 623,700 | ▲ | 0.06% |
| 2024-10-15 | 2160 | ジーエヌアイ | 445,024 | 0.88% | 2,897 | 2,925 | 2,825 | 2,887 | 824,600 | ▼ | -0.03% |
| 2024-10-18 | 2160 | ジーエヌアイ | 392,624 | 0.78% | 2,952 | 2,982 | 2,902 | 2,942 | 622,100 | ▼ | -0.09% |
| 2024-10-23 | 2160 | ジーエヌアイ | 345,024 | 0.68% | 3,005 | 3,060 | 2,875 | 2,900 | 1,343,000 | ▼ | -0.09% |
| 2024-10-25 | 2160 | ジーエヌアイ | 284,924 | 0.56% | 2,755 | 2,819 | 2,731 | 2,799 | 999,400 | ▼ | -0.12% |
| 2024-10-30 | 2160 | ジーエヌアイ | 214,324 | 0.42% | 3,020 | 3,135 | 2,993 | 3,050 | 867,300 | ▼ | -0.14% |
| 2025-02-26 | 2160 | ジーエヌアイ | 260,724 | 0.51% | 3,730 | 3,845 | 3,715 | 3,740 | 747,300 | ▲ | 0.10% |
| 2025-02-28 | 2160 | ジーエヌアイ | 238,224 | 0.47% | 3,375 | 3,525 | 3,350 | 3,375 | 839,500 | ▼ | -0.04% |
| 2025-03-27 | 2160 | ジーエヌアイ | 271,924 | 0.54% | 2,116 | 2,251 | 2,112 | 2,131 | 2,897,100 | ▲ | 0.12% |
| 2025-03-28 | 2160 | ジーエヌアイ | 307,824 | 0.61% | 2,203 | 2,278 | 2,180 | 2,197 | 2,808,300 | ▲ | 0.06% |
| 2025-04-04 | 2160 | ジーエヌアイ | 371,424 | 0.73% | 1,846 | 1,860 | 1,636 | 1,741 | 5,249,300 | ▲ | 0.12% |
| 2025-04-09 | 2160 | ジーエヌアイ | 413,424 | 0.82% | 1,667 | 1,705 | 1,560 | 1,611 | 3,159,600 | ▲ | 0.08% |
| 2025-04-11 | 2160 | ジーエヌアイ | 313,124 | 0.62% | 1,727 | 1,807 | 1,692 | 1,807 | 2,294,200 | ▼ | -0.19% |
| 2025-04-15 | 2160 | ジーエヌアイ | 402,524 | 0.80% | 1,849 | 1,863 | 1,813 | 1,828 | 631,400 | ▲ | 0.18% |
| 2025-02-18 | 2175 | エスエムエス | 459,680 | 0.52% | 1,207 | 1,272 | 1,205 | 1,260 | 659,700 | ▲ | 0.04% |
| 2025-02-20 | 2175 | エスエムエス | 417,580 | 0.47% | 1,235 | 1,249 | 1,213 | 1,215 | 638,200 | ▼ | -0.05% |
| 2025-02-21 | 2175 | エスエムエス | 454,280 | 0.51% | 1,222 | 1,225 | 1,186 | 1,200 | 550,700 | ▲ | 0.04% |
| 2025-03-18 | 2175 | エスエムエス | 528,260 | 0.60% | 1,194 | 1,230 | 1,188 | 1,217 | 384,200 | ▲ | 0.08% |
| 2025-03-19 | 2175 | エスエムエス | 477,060 | 0.54% | 1,200 | 1,218 | 1,196 | 1,213 | 333,200 | ▼ | -0.05% |
| 2025-03-21 | 2175 | エスエムエス | 547,860 | 0.62% | 1,209 | 1,221 | 1,199 | 1,207 | 270,300 | ▲ | 0.07% |
| 2025-03-24 | 2175 | エスエムエス | 489,260 | 0.55% | 1,204 | 1,208 | 1,195 | 1,206 | 223,800 | ▼ | -0.06% |
| 2025-03-25 | 2175 | エスエムエス | 545,560 | 0.62% | 1,201 | 1,202 | 1,164 | 1,164 | 830,200 | ▲ | 0.06% |
| 2025-03-31 | 2175 | エスエムエス | 499,660 | 0.57% | 1,116 | 1,141 | 1,110 | 1,126 | 518,300 | ▼ | -0.05% |
| 2025-04-10 | 2175 | エスエムエス | 531,365 | 0.60% | 1,109 | 1,109 | 1,076 | 1,085 | 408,600 | ▲ | 0.03% |
| 2025-04-11 | 2175 | エスエムエス | 516,065 | 0.58% | 1,030 | 1,069 | 1,018 | 1,069 | 423,400 | ▼ | -0.02% |
| 2025-04-14 | 2175 | エスエムエス | 433,465 | 0.49% | 1,092 | 1,105 | 1,086 | 1,089 | 511,100 | ▼ | -0.08% |
| 2025-04-15 | 2175 | エスエムエス | 505,165 | 0.57% | 1,101 | 1,111 | 1,079 | 1,085 | 327,000 | ▲ | 0.07% |
| 2025-04-16 | 2175 | エスエムエス | 418,065 | 0.47% | 1,081 | 1,087 | 1,064 | 1,072 | 208,000 | ▼ | -0.09% |
| 2024-10-02 | 218A | リベラウェア | 99,600 | 0.52% | 705 | 745 | 683 | 686 | 2,920,200 | ▲ | 0.05% |
| 2024-10-04 | 218A | リベラウェア | 127,000 | 0.67% | 701 | 788 | 682 | 745 | 8,410,100 | ▲ | 0.15% |
| 2024-10-07 | 218A | リベラウェア | 111,700 | 0.59% | 759 | 783 | 675 | 684 | 3,825,400 | ▼ | -0.08% |
| 2024-10-08 | 218A | リベラウェア | 93,100 | 0.49% | 674 | 676 | 625 | 639 | 2,103,100 | ▼ | -0.09% |
| 2024-10-17 | 218A | リベラウェア | 133,300 | 0.70% | 545 | 554 | 499 | 501 | 875,300 | ▲ | 0.26% |
| 2024-10-18 | 218A | リベラウェア | 168,000 | 0.89% | 511 | 514 | 473 | 478 | 852,000 | ▲ | 0.19% |
| 2024-10-22 | 218A | リベラウェア | 177,300 | 0.94% | 483 | 495 | 452 | 454 | 1,456,200 | ▲ | 0.04% |
| 2024-10-29 | 218A | リベラウェア | 167,300 | 0.88% | 463 | 479 | 455 | 469 | 571,700 | ▼ | -0.05% |
| 2024-11-01 | 218A | リベラウェア | 150,000 | 0.79% | 450 | 452 | 437 | 441 | 320,100 | ▼ | -0.08% |
| 2024-11-25 | 218A | リベラウェア | 128,900 | 0.68% | 438 | 465 | 434 | 465 | 543,900 | ▼ | -0.10% |
| 2024-11-26 | 218A | リベラウェア | 133,200 | 0.70% | 471 | 476 | 451 | 469 | 439,300 | ▲ | 0.01% |
| 2024-11-27 | 218A | リベラウェア | 108,200 | 0.57% | 472 | 482 | 458 | 482 | 480,000 | ▼ | -0.13% |
| 2024-11-28 | 218A | リベラウェア | 113,300 | 0.60% | 477 | 494 | 472 | 476 | 485,700 | ▲ | 0.03% |
| 2024-12-02 | 218A | リベラウェア | 132,300 | 0.70% | 433 | 436 | 421 | 421 | 315,900 | ▲ | 0.09% |
| 2024-12-03 | 218A | リベラウェア | 128,900 | 0.68% | 425 | 429 | 414 | 414 | 280,400 | ▼ | -0.01% |
| 2024-12-16 | 218A | リベラウェア | 98,200 | 0.52% | 434 | 485 | 434 | 471 | 1,799,200 | ▼ | -0.16% |
| 2024-12-17 | 218A | リベラウェア | 88,000 | 0.46% | 551 | 551 | 490 | 499 | 1,720,100 | ▼ | -0.06% |
| 2025-01-30 | 218A | リベラウェア | 97,600 | 0.51% | 440 | 492 | 419 | 492 | 2,345,600 | ▲ | 0.21% |
| 2025-01-30 | 218A | リベラウェア | 97,600 | 0.51% | 440 | 492 | 419 | 492 | 2,345,600 | ▲ | 0.21% |
| 2025-02-07 | 218A | リベラウェア | 139,000 | 0.73% | 493 | 541 | 481 | 541 | 4,919,400 | ▲ | 0.21% |
| 2025-02-07 | 218A | リベラウェア | 139,000 | 0.73% | 493 | 541 | 481 | 541 | 4,919,400 | ▲ | 0.21% |
| 2025-02-12 | 218A | リベラウェア | 153,400 | 0.81% | 540 | 626 | 540 | 626 | 4,345,500 | ▲ | 0.08% |
| 2025-02-12 | 218A | リベラウェア | 153,400 | 0.81% | 540 | 626 | 540 | 626 | 4,345,500 | ▲ | 0.08% |
| 2025-02-18 | 218A | リベラウェア | 204,700 | 1.08% | 637 | 667 | 594 | 600 | 2,661,400 | ▲ | 0.27% |
| 2025-02-25 | 218A | リベラウェア | 154,700 | 0.81% | 769 | 852 | 730 | 730 | 7,692,100 | ▼ | -0.27% |
| 2025-02-27 | 218A | リベラウェア | 146,600 | 0.77% | 711 | 771 | 675 | 771 | 3,248,700 | ▼ | -0.04% |
| 2025-02-28 | 218A | リベラウェア | 130,900 | 0.69% | 771 | 809 | 702 | 731 | 2,564,200 | ▼ | -0.08% |
| 2025-03-17 | 218A | リベラウェア | 163,500 | 0.86% | 817 | 960 | 815 | 941 | 3,584,200 | ▲ | 0.17% |
| 2025-03-19 | 218A | リベラウェア | 143,600 | 0.76% | 1,121 | 1,184 | 1,072 | 1,132 | 4,684,200 | ▼ | -0.09% |
| 2025-03-24 | 218A | リベラウェア | 152,400 | 0.80% | 1,047 | 1,098 | 1,013 | 1,027 | 1,096,500 | ▲ | 0.04% |
| 2025-03-27 | 218A | リベラウェア | 121,600 | 0.64% | 1,041 | 1,066 | 1,002 | 1,013 | 578,900 | ▼ | -0.16% |
| 2025-03-28 | 218A | リベラウェア | 158,500 | 0.83% | 1,021 | 1,047 | 1,014 | 1,038 | 412,600 | ▲ | 0.18% |
| 2025-03-31 | 218A | リベラウェア | 124,100 | 0.65% | 1,067 | 1,078 | 989 | 1,042 | 1,132,300 | ▼ | -0.17% |
| 2025-04-01 | 218A | リベラウェア | 107,800 | 0.57% | 1,083 | 1,091 | 999 | 999 | 1,128,400 | ▼ | -0.08% |
| 2025-04-02 | 218A | リベラウェア | 115,200 | 0.61% | 980 | 980 | 891 | 906 | 1,407,600 | ▲ | 0.04% |
| 2025-04-04 | 218A | リベラウェア | 140,900 | 0.74% | 939 | 961 | 845 | 873 | 1,287,700 | ▲ | 0.13% |
| 2025-04-15 | 218A | リベラウェア | 162,700 | 0.86% | 994 | 1,017 | 960 | 975 | 1,042,700 | ▲ | 0.12% |
| 2024-04-26 | 2193 | クックパッド | 586,547 | 0.54% | 175 | 177 | 170 | 172 | 1,192,500 | ▲ | 0.13% |
| 2024-05-07 | 2193 | クックパッド | 503,447 | 0.46% | 156 | 163 | 156 | 160 | 887,900 | ▼ | -0.08% |
| 2024-05-29 | 2193 | クックパッド | 539,547 | 0.50% | 173 | 177 | 173 | 173 | 294,100 | ▲ | 0.03% |
| 2024-06-11 | 2193 | クックパッド | 644,947 | 0.60% | 190 | 190 | 180 | 180 | 554,200 | ▲ | 0.09% |
| 2024-06-12 | 2193 | クックパッド | 644,047 | 0.59% | 180 | 185 | 180 | 183 | 302,200 | ▼ | -0.01% |
| 2024-06-13 | 2193 | クックパッド | 650,047 | 0.60% | 185 | 189 | 183 | 185 | 352,200 | ▲ | 0.01% |
| 2024-06-14 | 2193 | クックパッド | 633,947 | 0.59% | 184 | 192 | 184 | 191 | 651,600 | ▼ | -0.01% |
| 2024-06-19 | 2193 | クックパッド | 684,847 | 0.63% | 196 | 197 | 182 | 183 | 753,200 | ▲ | 0.04% |
| 2024-06-27 | 2193 | クックパッド | 636,747 | 0.59% | 179 | 190 | 178 | 189 | 746,500 | ▼ | -0.04% |
| 2024-07-08 | 2193 | クックパッド | 534,047 | 0.49% | 185 | 189 | 185 | 187 | 470,200 | ▼ | -0.09% |
| 2024-07-09 | 2193 | クックパッド | 538,747 | 0.50% | 188 | 210 | 188 | 209 | 2,928,300 | ▲ | 0.01% |
| 2024-07-10 | 2193 | クックパッド | 523,747 | 0.48% | 209 | 214 | 206 | 210 | 1,133,000 | ▼ | -0.02% |
| 2025-02-18 | 219A | ハートシード | 111,173 | 0.50% | 1,860 | 1,996 | 1,800 | 1,867 | 1,798,300 | ▲ | 0.07% |
| 2025-02-19 | 219A | ハートシード | 104,573 | 0.47% | 1,867 | 1,877 | 1,770 | 1,786 | 866,200 | ▼ | -0.03% |
| 2025-02-20 | 219A | ハートシード | 111,873 | 0.50% | 1,766 | 1,855 | 1,735 | 1,855 | 690,700 | ▲ | 0.03% |
| 2025-02-21 | 219A | ハートシード | 110,173 | 0.49% | 1,824 | 1,831 | 1,773 | 1,799 | 595,400 | ▼ | -0.01% |
| 2025-02-25 | 219A | ハートシード | 114,073 | 0.51% | 1,763 | 1,913 | 1,762 | 1,859 | 736,100 | ▲ | 0.02% |
| 2025-02-26 | 219A | ハートシード | 110,973 | 0.49% | 1,856 | 1,868 | 1,798 | 1,830 | 393,200 | ▼ | -0.02% |
| 2024-06-25 | 2206 | グリコ | 344,425 | 0.50% | 4,193 | 4,249 | 4,181 | 4,237 | 695,000 | ▲ | 0.09% |
| 2024-07-03 | 2206 | グリコ | 342,125 | 0.49% | 4,175 | 4,215 | 4,173 | 4,190 | 162,100 | ▼ | -0.01% |
| 2024-07-26 | 2206 | グリコ | 360,872 | 0.52% | 4,598 | 4,600 | 4,541 | 4,568 | 212,300 | ▲ | 0.03% |
| 2024-08-05 | 2206 | グリコ | 338,972 | 0.49% | 4,198 | 4,266 | 4,037 | 4,103 | 322,900 | ▼ | -0.03% |
| 2024-08-16 | 2206 | グリコ | 347,002 | 0.50% | 4,233 | 4,254 | 4,174 | 4,244 | 166,500 | ▲ | 0.02% |
| 2024-08-21 | 2206 | グリコ | 425,802 | 0.62% | 4,160 | 4,179 | 4,131 | 4,138 | 124,200 | ▲ | 0.12% |
| 2024-09-04 | 2206 | グリコ | 513,802 | 0.75% | 4,144 | 4,203 | 4,144 | 4,198 | 113,000 | ▲ | 0.13% |
| 2024-09-17 | 2206 | グリコ | 478,902 | 0.69% | 4,289 | 4,323 | 4,277 | 4,323 | 166,700 | ▼ | -0.06% |
| 2024-09-30 | 2206 | グリコ | 481,602 | 0.70% | 4,355 | 4,428 | 4,353 | 4,389 | 454,900 | ▲ | 0.01% |
| 2024-10-02 | 2206 | グリコ | 438,302 | 0.64% | 4,514 | 4,530 | 4,455 | 4,488 | 226,400 | ▼ | -0.05% |
| 2024-10-03 | 2206 | グリコ | 401,802 | 0.58% | 4,513 | 4,515 | 4,430 | 4,453 | 171,100 | ▼ | -0.06% |
| 2024-10-15 | 2206 | グリコ | 426,402 | 0.62% | 4,510 | 4,580 | 4,505 | 4,565 | 146,300 | ▲ | 0.04% |
| 2024-10-31 | 2206 | グリコ | 401,202 | 0.58% | 4,485 | 4,515 | 4,473 | 4,497 | 82,300 | ▼ | -0.04% |
| 2024-12-05 | 2206 | グリコ | 417,472 | 0.60% | 4,490 | 4,508 | 4,466 | 4,485 | 103,000 | ▲ | 0.02% |
| 2024-12-09 | 2206 | グリコ | 401,372 | 0.58% | 4,491 | 4,542 | 4,486 | 4,530 | 150,600 | ▼ | -0.02% |
| 2024-12-24 | 2206 | グリコ | 337,572 | 0.49% | 4,704 | 4,730 | 4,651 | 4,665 | 129,700 | ▼ | -0.08% |
| 2024-12-27 | 2206 | グリコ | 361,351 | 0.52% | 4,650 | 4,675 | 4,607 | 4,675 | 167,700 | ▲ | 0.03% |
| 2025-01-21 | 2206 | グリコ | 422,052 | 0.61% | 4,528 | 4,579 | 4,528 | 4,539 | 90,600 | ▲ | 0.08% |
| 2025-02-03 | 2206 | グリコ | 409,172 | 0.59% | 4,665 | 4,670 | 4,610 | 4,647 | 128,800 | ▼ | -0.02% |
| 2025-02-03 | 2206 | グリコ | 409,172 | 0.59% | 4,665 | 4,670 | 4,610 | 4,647 | 128,800 | ▼ | -0.02% |
| 2025-02-07 | 2206 | グリコ | 414,472 | 0.60% | 4,635 | 4,643 | 4,607 | 4,625 | 96,100 | ▲ | 0.01% |
| 2025-02-07 | 2206 | グリコ | 414,472 | 0.60% | 4,635 | 4,643 | 4,607 | 4,625 | 96,100 | ▲ | 0.01% |
| 2025-02-13 | 2206 | グリコ | 407,072 | 0.59% | 4,678 | 4,730 | 4,642 | 4,702 | 166,700 | ▼ | -0.01% |
| 2025-02-14 | 2206 | グリコ | 413,772 | 0.60% | 4,562 | 4,633 | 4,468 | 4,523 | 419,100 | ▲ | 0.01% |
| 2025-04-10 | 2206 | グリコ | 393,872 | 0.57% | 4,638 | 4,701 | 4,575 | 4,701 | 144,400 | ▼ | -0.03% |
| 2025-02-05 | 2211 | 不二家 | 140,346 | 0.54% | 2,418 | 2,457 | 2,412 | 2,430 | 137,700 | ▲ | 0.21% |
| 2025-02-05 | 2211 | 不二家 | 140,346 | 0.54% | 2,418 | 2,457 | 2,412 | 2,430 | 137,700 | ▲ | 0.21% |
| 2025-02-07 | 2211 | 不二家 | 175,946 | 0.68% | 2,398 | 2,403 | 2,375 | 2,387 | 95,700 | ▲ | 0.14% |
| 2025-02-07 | 2211 | 不二家 | 175,946 | 0.68% | 2,398 | 2,403 | 2,375 | 2,387 | 95,700 | ▲ | 0.14% |
| 2025-02-10 | 2211 | 不二家 | 198,346 | 0.76% | 2,378 | 2,386 | 2,360 | 2,383 | 67,800 | ▲ | 0.07% |
| 2025-02-10 | 2211 | 不二家 | 198,346 | 0.76% | 2,378 | 2,386 | 2,360 | 2,383 | 67,800 | ▲ | 0.07% |
| 2025-02-12 | 2211 | 不二家 | 212,929 | 0.82% | 2,400 | 2,410 | 2,380 | 2,396 | 106,700 | ▲ | 0.05% |
| 2025-02-12 | 2211 | 不二家 | 212,929 | 0.82% | 2,400 | 2,410 | 2,380 | 2,396 | 106,700 | ▲ | 0.05% |
| 2025-02-13 | 2211 | 不二家 | 261,629 | 1.01% | 2,380 | 2,380 | 2,321 | 2,321 | 284,000 | ▲ | 0.19% |
| 2025-02-14 | 2211 | 不二家 | 249,458 | 0.96% | 2,322 | 2,326 | 2,290 | 2,290 | 158,200 | ▼ | -0.05% |
| 2025-02-18 | 2211 | 不二家 | 263,058 | 1.02% | 2,263 | 2,297 | 2,256 | 2,286 | 75,200 | ▲ | 0.06% |
| 2025-02-21 | 2211 | 不二家 | 283,975 | 1.10% | 2,224 | 2,249 | 2,221 | 2,241 | 54,300 | ▲ | 0.08% |
| 2025-02-26 | 2211 | 不二家 | 280,375 | 1.08% | 2,275 | 2,276 | 2,250 | 2,267 | 56,100 | ▼ | -0.02% |
| 2025-02-28 | 2211 | 不二家 | 288,141 | 1.11% | 2,275 | 2,275 | 2,221 | 2,233 | 502,400 | ▲ | 0.03% |
| 2025-03-05 | 2211 | 不二家 | 272,041 | 1.05% | 2,277 | 2,310 | 2,271 | 2,291 | 89,900 | ▼ | -0.06% |
| 2025-03-12 | 2211 | 不二家 | 287,341 | 1.11% | 2,335 | 2,335 | 2,318 | 2,323 | 55,300 | ▲ | 0.06% |
| 2025-03-26 | 2211 | 不二家 | 281,523 | 1.09% | 2,433 | 2,446 | 2,424 | 2,433 | 53,000 | ▼ | -0.02% |
| 2025-04-07 | 2211 | 不二家 | 256,623 | 0.99% | 2,249 | 2,315 | 2,218 | 2,284 | 104,500 | ▼ | -0.10% |
| 2024-08-13 | 2215 | 一パン | 41,243 | 0.59% | 580 | 609 | 580 | 597 | 84,800 | ▲ | 0.59% |
| 2024-08-14 | 2215 | 一パン | 11,743 | 0.16% | 609 | 618 | 597 | 604 | 205,300 | ▼ | -0.42% |
| 2024-08-15 | 2215 | 一パン | 40,743 | 0.58% | 555 | 576 | 546 | 570 | 306,800 | ▲ | 0.57% |
| 2024-08-16 | 2215 | 一パン | 42,243 | 0.60% | 573 | 596 | 568 | 596 | 123,200 | ▲ | 0.02% |
| 2024-08-19 | 2215 | 一パン | 38,443 | 0.55% | 616 | 654 | 610 | 632 | 277,700 | ▼ | -0.04% |
| 2024-08-20 | 2215 | 一パン | 41,943 | 0.60% | 638 | 656 | 630 | 635 | 87,500 | ▲ | 0.04% |
| 2024-08-21 | 2215 | 一パン | 8,143 | 0.11% | 632 | 637 | 609 | 620 | 104,700 | ▼ | -0.49% |
| 2024-06-20 | 2222 | 寿スピリッツ | 801,107 | 0.51% | 1,845 | 1,870 | 1,814 | 1,856 | 1,045,500 | ▲ | 0.10% |
| 2024-06-24 | 2222 | 寿スピリッツ | 1,027,807 | 0.66% | 1,858 | 1,859 | 1,787 | 1,789 | 1,198,100 | ▲ | 0.15% |
| 2024-06-25 | 2222 | 寿スピリッツ | 1,222,907 | 0.78% | 1,793 | 1,823 | 1,792 | 1,823 | 569,400 | ▲ | 0.12% |
| 2024-07-03 | 2222 | 寿スピリッツ | 1,255,381 | 0.80% | 1,865 | 1,865 | 1,815 | 1,858 | 713,900 | ▲ | 0.02% |
| 2024-07-04 | 2222 | 寿スピリッツ | 1,216,481 | 0.78% | 1,852 | 1,870 | 1,846 | 1,866 | 419,300 | ▼ | -0.02% |
| 2024-07-04 | 2222 | 寿スピリッツ | 1,216,481 | 0.78% | 1,852 | 1,870 | 1,846 | 1,866 | 419,300 | ▼ | -0.02% |
| 2024-07-16 | 2222 | 寿スピリッツ | 1,295,186 | 0.83% | 1,991 | 2,004 | 1,965 | 1,999 | 935,100 | ▲ | 0.04% |
| 2024-07-22 | 2222 | 寿スピリッツ | 1,150,945 | 0.73% | 2,045 | 2,066 | 2,040 | 2,064 | 991,100 | ▼ | -0.09% |
| 2024-07-23 | 2222 | 寿スピリッツ | 906,945 | 0.58% | 2,060 | 2,082 | 2,016 | 2,041 | 1,014,700 | ▼ | -0.15% |
| 2024-07-24 | 2222 | 寿スピリッツ | 977,245 | 0.62% | 2,035 | 2,040 | 1,973 | 1,978 | 1,244,100 | ▲ | 0.04% |
| 2024-07-25 | 2222 | 寿スピリッツ | 931,745 | 0.59% | 1,949 | 1,957 | 1,903 | 1,931 | 1,121,400 | ▼ | -0.03% |
| 2024-07-26 | 2222 | 寿スピリッツ | 1,043,545 | 0.67% | 1,951 | 1,966 | 1,929 | 1,936 | 611,500 | ▲ | 0.08% |
| 2024-07-30 | 2222 | 寿スピリッツ | 1,089,845 | 0.70% | 1,972 | 1,974 | 1,913 | 1,916 | 684,000 | ▲ | 0.02% |
| 2024-08-06 | 2222 | 寿スピリッツ | 1,266,545 | 0.81% | 1,647 | 1,685 | 1,594 | 1,669 | 2,627,000 | ▲ | 0.11% |
| 2024-08-08 | 2222 | 寿スピリッツ | 1,146,745 | 0.73% | 1,646 | 1,659 | 1,596 | 1,613 | 1,128,300 | ▼ | -0.08% |
| 2024-08-09 | 2222 | 寿スピリッツ | 1,039,265 | 0.66% | 1,640 | 1,703 | 1,629 | 1,668 | 858,600 | ▼ | -0.06% |
| 2024-09-25 | 2222 | 寿スピリッツ | 1,097,144 | 0.70% | 1,722 | 1,731 | 1,696 | 1,719 | 386,400 | ▲ | 0.03% |
| 2024-10-15 | 2222 | 寿スピリッツ | 1,295,344 | 0.83% | 1,907 | 1,985 | 1,890 | 1,985 | 1,361,000 | ▲ | 0.13% |
| 2024-10-18 | 2222 | 寿スピリッツ | 1,467,444 | 0.94% | 1,987 | 2,024 | 1,982 | 2,008 | 804,800 | ▲ | 0.10% |
| 2024-10-30 | 2222 | 寿スピリッツ | 1,571,744 | 1.00% | 2,061 | 2,098 | 2,049 | 2,096 | 3,430,500 | ▲ | 0.06% |
| 2024-11-06 | 2222 | 寿スピリッツ | 1,523,544 | 0.97% | 2,142 | 2,150 | 2,028 | 2,050 | 1,650,600 | ▼ | -0.03% |
| 2024-11-11 | 2222 | 寿スピリッツ | 1,376,344 | 0.88% | 2,208 | 2,251 | 2,172 | 2,196 | 783,700 | ▼ | -0.08% |
| 2024-11-12 | 2222 | 寿スピリッツ | 1,400,944 | 0.90% | 2,185 | 2,205 | 2,143 | 2,146 | 784,600 | ▲ | 0.02% |
| 2024-11-13 | 2222 | 寿スピリッツ | 1,400,744 | 0.89% | 2,155 | 2,155 | 2,105 | 2,137 | 551,300 | ▼ | -0.01% |
| 2024-11-14 | 2222 | 寿スピリッツ | 1,413,144 | 0.90% | 2,110 | 2,126 | 2,072 | 2,072 | 524,900 | ▲ | 0.01% |
| 2024-11-18 | 2222 | 寿スピリッツ | 1,358,244 | 0.87% | 2,058 | 2,068 | 1,997 | 2,000 | 776,900 | ▼ | -0.03% |
| 2024-11-22 | 2222 | 寿スピリッツ | 1,237,944 | 0.79% | 1,966 | 1,995 | 1,953 | 1,963 | 461,300 | ▼ | -0.07% |
| 2024-11-26 | 2222 | 寿スピリッツ | 1,276,744 | 0.82% | 1,956 | 1,985 | 1,936 | 1,941 | 686,300 | ▲ | 0.02% |
| 2024-12-18 | 2222 | 寿スピリッツ | 1,411,042 | 0.90% | 2,097 | 2,104 | 2,058 | 2,088 | 1,121,700 | ▲ | 0.08% |
| 2024-12-19 | 2222 | 寿スピリッツ | 1,377,232 | 0.88% | 2,080 | 2,094 | 2,045 | 2,082 | 1,774,800 | ▼ | -0.02% |
| 2024-12-20 | 2222 | 寿スピリッツ | 1,448,032 | 0.93% | 2,091 | 2,143 | 2,090 | 2,130 | 745,400 | ▲ | 0.05% |
| 2024-12-23 | 2222 | 寿スピリッツ | 1,389,632 | 0.89% | 2,148 | 2,166 | 2,123 | 2,139 | 899,000 | ▼ | -0.04% |
| 2024-12-30 | 2222 | 寿スピリッツ | 1,242,392 | 0.79% | 2,174 | 2,194 | 2,153 | 2,179 | 623,100 | ▼ | -0.09% |
| 2025-01-07 | 2222 | 寿スピリッツ | 1,272,392 | 0.81% | 2,064 | 2,075 | 2,026 | 2,030 | 710,000 | ▲ | 0.02% |
| 2025-01-16 | 2222 | 寿スピリッツ | 1,233,292 | 0.79% | 2,150 | 2,189 | 2,145 | 2,173 | 761,400 | ▼ | -0.02% |
| 2025-01-20 | 2222 | 寿スピリッツ | 1,255,692 | 0.80% | 2,170 | 2,189 | 2,155 | 2,183 | 421,900 | ▲ | 0.01% |
| 2025-01-22 | 2222 | 寿スピリッツ | 1,119,692 | 0.71% | 2,190 | 2,236 | 2,187 | 2,209 | 883,200 | ▼ | -0.09% |
| 2025-01-23 | 2222 | 寿スピリッツ | 984,792 | 0.63% | 2,225 | 2,292 | 2,219 | 2,277 | 1,137,400 | ▼ | -0.07% |
| 2025-01-24 | 2222 | 寿スピリッツ | 883,892 | 0.56% | 2,285 | 2,299 | 2,261 | 2,270 | 657,100 | ▼ | -0.06% |
| 2025-01-27 | 2222 | 寿スピリッツ | 650,892 | 0.41% | 2,300 | 2,310 | 2,246 | 2,254 | 1,066,100 | ▼ | -0.15% |
| 2025-03-11 | 2222 | 寿スピリッツ | 798,780 | 0.51% | 2,302 | 2,367 | 2,286 | 2,360 | 631,600 | ▲ | 0.04% |
| 2025-03-18 | 2222 | 寿スピリッツ | 776,880 | 0.49% | 2,430 | 2,464 | 2,429 | 2,453 | 462,800 | ▼ | -0.02% |
| 2025-03-19 | 2222 | 寿スピリッツ | 783,780 | 0.50% | 2,454 | 2,502 | 2,451 | 2,495 | 593,000 | ▲ | 0.01% |
| 2025-04-07 | 2222 | 寿スピリッツ | 758,605 | 0.48% | 2,062 | 2,147 | 2,040 | 2,093 | 841,500 | ▼ | -0.02% |
| 2025-04-10 | 2222 | 寿スピリッツ | 794,668 | 0.51% | 2,316 | 2,413 | 2,272 | 2,410 | 774,700 | ▲ | 0.03% |
| 2025-04-11 | 2222 | 寿スピリッツ | 772,868 | 0.49% | 2,320 | 2,399 | 2,303 | 2,381 | 601,500 | ▼ | -0.02% |
| 2025-04-14 | 2222 | 寿スピリッツ | 792,968 | 0.50% | 2,146 | 2,182 | 2,094 | 2,099 | 2,471,800 | ▲ | 0.01% |
| 2025-04-16 | 2222 | 寿スピリッツ | 769,868 | 0.49% | 2,029 | 2,077 | 2,015 | 2,043 | 847,300 | ▼ | -0.01% |
| 2025-03-10 | 2229 | カルビー | 705,739 | 0.52% | 2,865 | 2,913 | 2,855 | 2,901 | 339,600 | ▲ | 0.08% |
| 2025-03-12 | 2229 | カルビー | 649,440 | 0.48% | 2,844 | 2,878 | 2,841 | 2,876 | 488,700 | ▼ | -0.04% |
| 2025-03-18 | 2229 | カルビー | 676,140 | 0.50% | 2,916 | 2,965 | 2,912 | 2,923 | 281,600 | ▲ | 0.02% |
| 2025-04-04 | 2229 | カルビー | 668,268 | 0.49% | 2,745 | 2,793 | 2,730 | 2,777 | 331,200 | ▼ | -0.01% |
| 2025-04-07 | 2229 | カルビー | 691,368 | 0.51% | 2,703 | 2,740 | 2,652 | 2,677 | 525,000 | ▲ | 0.02% |
| 2025-04-10 | 2229 | カルビー | 661,763 | 0.49% | 2,795 | 2,847 | 2,766 | 2,844 | 355,900 | ▼ | -0.02% |
| 2025-04-15 | 2229 | カルビー | 697,263 | 0.52% | 2,830 | 2,834 | 2,801 | 2,801 | 133,400 | ▲ | 0.03% |
| 2025-04-16 | 2229 | カルビー | 326,263 | 0.24% | 2,796 | 2,824 | 2,787 | 2,823 | 169,900 | ▼ | -0.28% |
| 2025-02-04 | 2264 | 森永乳 | 454,239 | 0.51% | 2,846 | 2,854 | 2,790 | 2,800 | 540,200 | ▲ | 0.10% |
| 2025-02-04 | 2264 | 森永乳 | 454,239 | 0.51% | 2,846 | 2,854 | 2,790 | 2,800 | 540,200 | ▲ | 0.10% |
| 2025-02-07 | 2264 | 森永乳 | 395,139 | 0.44% | 2,804 | 2,809 | 2,759 | 2,766 | 206,200 | ▼ | -0.07% |
| 2025-02-07 | 2264 | 森永乳 | 395,139 | 0.44% | 2,804 | 2,809 | 2,759 | 2,766 | 206,200 | ▼ | -0.07% |
| 2025-03-21 | 2267 | ヤクルト | 1,710,788 | 0.50% | 3,064 | 3,095 | 3,021 | 3,091 | 1,494,300 | ▲ | 0.09% |
| 2025-03-26 | 2267 | ヤクルト | 2,093,440 | 0.61% | 2,967 | 2,973 | 2,910 | 2,920 | 2,844,300 | ▲ | 0.10% |
| 2025-04-10 | 2267 | ヤクルト | 2,035,594 | 0.59% | 2,870 | 2,929 | 2,832 | 2,929 | 1,310,700 | ▼ | -0.02% |
| 2025-02-03 | 2282 | 日ハム | 527,948 | 0.51% | 4,481 | 4,593 | 4,402 | 4,515 | 2,721,200 | ▲ | 0.21% |
| 2025-02-03 | 2282 | 日ハム | 527,948 | 0.51% | 4,481 | 4,593 | 4,402 | 4,515 | 2,721,200 | ▲ | 0.21% |
| 2025-02-04 | 2282 | 日ハム | 501,148 | 0.48% | 4,520 | 4,533 | 4,435 | 4,440 | 1,236,200 | ▼ | -0.03% |
| 2025-02-04 | 2282 | 日ハム | 501,148 | 0.48% | 4,520 | 4,533 | 4,435 | 4,440 | 1,236,200 | ▼ | -0.03% |
| 2025-02-05 | 2282 | 日ハム | 538,948 | 0.52% | 4,402 | 4,464 | 4,393 | 4,431 | 771,800 | ▲ | 0.04% |
| 2025-02-05 | 2282 | 日ハム | 538,948 | 0.52% | 4,402 | 4,464 | 4,393 | 4,431 | 771,800 | ▲ | 0.04% |
| 2025-02-14 | 2282 | 日ハム | 496,561 | 0.48% | 4,491 | 4,498 | 4,450 | 4,495 | 466,000 | ▼ | -0.04% |
| 2025-02-17 | 2282 | 日ハム | 525,861 | 0.51% | 4,503 | 4,519 | 4,445 | 4,449 | 460,800 | ▲ | 0.03% |
| 2025-03-17 | 2282 | 日ハム | 473,454 | 0.47% | 4,779 | 4,841 | 4,773 | 4,823 | 307,700 | ▼ | -0.04% |
| 2025-02-07 | 2292 | ＳＦＯＯＤＳ | 164,232 | 0.50% | 2,412 | 2,428 | 2,375 | 2,381 | 105,400 | ▲ | 0.08% |
| 2025-02-07 | 2292 | ＳＦＯＯＤＳ | 164,232 | 0.50% | 2,412 | 2,428 | 2,375 | 2,381 | 105,400 | ▲ | 0.08% |
| 2025-02-18 | 2292 | ＳＦＯＯＤＳ | 224,032 | 0.69% | 2,361 | 2,365 | 2,330 | 2,339 | 183,200 | ▲ | 0.18% |
| 2025-02-19 | 2292 | ＳＦＯＯＤＳ | 227,732 | 0.70% | 2,318 | 2,359 | 2,296 | 2,351 | 171,000 | ▲ | 0.01% |
| 2025-03-12 | 2292 | ＳＦＯＯＤＳ | 225,032 | 0.69% | 2,500 | 2,516 | 2,467 | 2,500 | 87,900 | ▼ | -0.01% |
| 2025-03-21 | 2292 | ＳＦＯＯＤＳ | 242,832 | 0.75% | 2,571 | 2,583 | 2,536 | 2,536 | 121,500 | ▲ | 0.06% |
| 2025-03-24 | 2292 | ＳＦＯＯＤＳ | 274,132 | 0.84% | 2,559 | 2,565 | 2,517 | 2,535 | 104,300 | ▲ | 0.08% |
| 2025-04-01 | 2292 | ＳＦＯＯＤＳ | 297,132 | 0.92% | 2,531 | 2,544 | 2,506 | 2,520 | 100,400 | ▲ | 0.08% |
| 2025-04-02 | 2292 | ＳＦＯＯＤＳ | 288,832 | 0.89% | 2,520 | 2,520 | 2,480 | 2,489 | 67,700 | ▼ | -0.03% |
| 2025-04-10 | 2292 | ＳＦＯＯＤＳ | 293,832 | 0.91% | 2,470 | 2,471 | 2,406 | 2,456 | 91,600 | ▲ | 0.02% |
| 2024-05-01 | 2294 | 柿安本店 | 62,390 | 0.50% | 2,660 | 2,750 | 2,653 | 2,653 | 180,800 | ▲ | 0.09% |
| 2024-05-08 | 2294 | 柿安本店 | 61,990 | 0.49% | 2,677 | 2,677 | 2,639 | 2,641 | 64,500 | ▼ | -0.01% |
| 2025-02-25 | 2296 | 伊藤米久ＨＤ | 316,379 | 0.55% | 3,680 | 3,710 | 3,680 | 3,685 | 94,800 | ▲ | 0.14% |
| 2025-03-06 | 2296 | 伊藤米久ＨＤ | 281,379 | 0.48% | 3,780 | 3,795 | 3,775 | 3,790 | 56,300 | ▼ | -0.07% |
| 2025-03-10 | 2296 | 伊藤米久ＨＤ | 297,115 | 0.51% | 3,800 | 3,810 | 3,780 | 3,780 | 70,800 | ▲ | 0.03% |
| 2025-03-13 | 2296 | 伊藤米久ＨＤ | 273,815 | 0.47% | 3,765 | 3,795 | 3,755 | 3,785 | 77,900 | ▼ | -0.04% |
| 2025-04-01 | 2296 | 伊藤米久ＨＤ | 304,815 | 0.53% | 4,230 | 4,230 | 4,160 | 4,175 | 116,500 | ▲ | 0.06% |
| 2025-04-07 | 2296 | 伊藤米久ＨＤ | 278,815 | 0.48% | 3,840 | 3,980 | 3,800 | 3,910 | 265,300 | ▼ | -0.05% |
| 2025-04-14 | 2296 | 伊藤米久ＨＤ | 287,815 | 0.50% | 4,180 | 4,265 | 4,180 | 4,240 | 95,700 | ▲ | 0.02% |
| 2025-04-15 | 2296 | 伊藤米久ＨＤ | 273,115 | 0.47% | 4,280 | 4,285 | 4,235 | 4,245 | 63,700 | ▼ | -0.03% |
| 2024-03-01 | 2301 | 学情 | 94,126 | 0.60% | 1,833 | 1,838 | 1,819 | 1,820 | 25,600 | ▲ | 0.02% |
| 2024-03-06 | 2301 | 学情 | 92,326 | 0.59% | 1,781 | 1,816 | 1,776 | 1,798 | 47,500 | ▼ | -0.01% |
| 2024-03-12 | 2301 | 学情 | 95,326 | 0.61% | 1,786 | 1,833 | 1,756 | 1,797 | 137,900 | ▲ | 0.02% |
| 2024-04-02 | 2301 | 学情 | 108,926 | 0.70% | 1,798 | 1,827 | 1,794 | 1,805 | 53,000 | ▲ | 0.08% |
| 2024-04-10 | 2301 | 学情 | 139,926 | 0.89% | 1,803 | 1,809 | 1,784 | 1,788 | 120,100 | ▲ | 0.19% |
| 2024-04-11 | 2301 | 学情 | 183,326 | 1.17% | 1,782 | 1,800 | 1,765 | 1,783 | 155,300 | ▲ | 0.27% |
| 2024-04-12 | 2301 | 学情 | 223,526 | 1.43% | 1,788 | 1,817 | 1,783 | 1,800 | 138,600 | ▲ | 0.26% |
| 2024-04-15 | 2301 | 学情 | 268,926 | 1.72% | 1,782 | 1,802 | 1,765 | 1,778 | 156,100 | ▲ | 0.29% |
| 2024-05-07 | 2301 | 学情 | 106,026 | 0.68% | 1,766 | 1,839 | 1,761 | 1,839 | 113,900 | ▼ | -1.04% |
| 2024-06-06 | 2301 | 学情 | 92,626 | 0.59% | 1,752 | 1,777 | 1,751 | 1,758 | 13,100 | ▼ | -0.09% |
| 2024-06-25 | 2301 | 学情 | 77,226 | 0.49% | 1,939 | 1,961 | 1,928 | 1,951 | 35,500 | ▼ | -0.09% |
| 2024-10-17 | 2301 | 学情 | 197,126 | 1.26% | 1,736 | 1,736 | 1,709 | 1,710 | 244,200 | ▲ | 0.85% |
| 2024-10-18 | 2301 | 学情 | 279,426 | 1.79% | 1,726 | 1,760 | 1,716 | 1,748 | 239,500 | ▲ | 0.53% |
| 2024-10-21 | 2301 | 学情 | 324,526 | 2.08% | 1,815 | 1,849 | 1,800 | 1,817 | 266,800 | ▲ | 0.29% |
| 2024-10-23 | 2301 | 学情 | 334,726 | 2.15% | 1,807 | 1,812 | 1,771 | 1,774 | 97,300 | ▲ | 0.06% |
| 2024-10-24 | 2301 | 学情 | 402,326 | 2.58% | 1,770 | 1,776 | 1,745 | 1,755 | 172,200 | ▲ | 0.43% |
| 2024-10-28 | 2301 | 学情 | 436,026 | 2.80% | 1,734 | 1,756 | 1,732 | 1,747 | 233,300 | ▲ | 0.21% |
| 2024-10-30 | 2301 | 学情 | 434,226 | 2.79% | 1,702 | 1,706 | 1,657 | 1,692 | 499,100 | ▼ | -0.00% |
| 2024-11-01 | 2301 | 学情 | 84,826 | 0.54% | 1,650 | 1,668 | 1,640 | 1,644 | 95,400 | ▼ | -2.25% |
| 2024-11-19 | 2301 | 学情 | 77,626 | 0.49% | 1,691 | 1,718 | 1,691 | 1,715 | 26,400 | ▼ | -0.05% |
| 2024-04-01 | 2305 | スタ・アリス | 107,647 | 0.62% | 2,051 | 2,051 | 2,026 | 2,028 | 37,100 | ▲ | 0.03% |
| 2024-04-12 | 2305 | スタ・アリス | 101,547 | 0.59% | 2,042 | 2,050 | 2,033 | 2,034 | 32,700 | ▼ | -0.03% |
| 2024-04-15 | 2305 | スタ・アリス | 104,547 | 0.60% | 2,029 | 2,048 | 2,008 | 2,010 | 93,400 | ▲ | 0.01% |
| 2024-07-10 | 2305 | スタ・アリス | 121,447 | 0.70% | 2,100 | 2,112 | 2,088 | 2,104 | 28,900 | ▲ | 0.09% |
| 2024-07-16 | 2305 | スタ・アリス | 116,947 | 0.68% | 2,155 | 2,155 | 2,108 | 2,110 | 32,500 | ▼ | -0.01% |
| 2024-07-29 | 2305 | スタ・アリス | 123,147 | 0.71% | 2,115 | 2,116 | 2,100 | 2,114 | 20,000 | ▲ | 0.02% |
| 2024-08-06 | 2305 | スタ・アリス | 140,447 | 0.81% | 2,040 | 2,070 | 2,021 | 2,056 | 72,700 | ▲ | 0.10% |
| 2024-09-03 | 2305 | スタ・アリス | 155,747 | 0.90% | 2,018 | 2,051 | 2,016 | 2,032 | 54,100 | ▲ | 0.08% |
| 2024-09-04 | 2305 | スタ・アリス | 148,347 | 0.86% | 2,038 | 2,068 | 2,038 | 2,047 | 73,400 | ▼ | -0.04% |
| 2024-09-19 | 2305 | スタ・アリス | 137,347 | 0.79% | 2,084 | 2,091 | 2,066 | 2,083 | 20,700 | ▼ | -0.06% |
| 2024-09-24 | 2305 | スタ・アリス | 153,247 | 0.89% | 2,081 | 2,094 | 2,075 | 2,091 | 25,900 | ▲ | 0.09% |
| 2024-10-17 | 2305 | スタ・アリス | 156,047 | 0.90% | 2,022 | 2,029 | 2,015 | 2,015 | 16,600 | ▲ | 0.01% |
| 2024-10-22 | 2305 | スタ・アリス | 145,047 | 0.84% | 2,019 | 2,026 | 2,008 | 2,012 | 24,900 | ▼ | -0.06% |
| 2024-11-01 | 2305 | スタ・アリス | 136,747 | 0.79% | 2,041 | 2,051 | 2,040 | 2,042 | 4,400 | ▼ | -0.04% |
| 2024-12-25 | 2305 | スタ・アリス | 146,347 | 0.85% | 2,100 | 2,107 | 2,091 | 2,106 | 11,800 | ▲ | 0.05% |
| 2024-12-26 | 2305 | スタ・アリス | 155,447 | 0.90% | 2,100 | 2,107 | 2,097 | 2,107 | 17,400 | ▲ | 0.05% |
| 2024-12-27 | 2305 | スタ・アリス | 154,647 | 0.89% | 2,105 | 2,108 | 2,098 | 2,104 | 14,700 | ▼ | -0.01% |
| 2025-01-08 | 2305 | スタ・アリス | 135,447 | 0.78% | 2,110 | 2,115 | 2,099 | 2,113 | 12,300 | ▼ | -0.10% |
| 2025-02-12 | 2305 | スタ・アリス | 119,947 | 0.69% | 2,115 | 2,119 | 2,109 | 2,118 | 7,300 | ▼ | -0.09% |
| 2025-02-12 | 2305 | スタ・アリス | 119,947 | 0.69% | 2,115 | 2,119 | 2,109 | 2,118 | 7,300 | ▼ | -0.09% |
| 2025-02-25 | 2305 | スタ・アリス | 120,647 | 0.70% | 2,073 | 2,073 | 2,050 | 2,050 | 39,900 | ▲ | 0.01% |
| 2025-02-27 | 2305 | スタ・アリス | 120,147 | 0.69% | 2,000 | 2,028 | 1,995 | 2,028 | 87,000 | ▼ | -0.01% |
| 2025-02-28 | 2305 | スタ・アリス | 120,647 | 0.70% | 2,028 | 2,028 | 2,002 | 2,015 | 20,900 | ▲ | 0.01% |
| 2025-03-03 | 2305 | スタ・アリス | 115,847 | 0.67% | 2,034 | 2,039 | 2,023 | 2,036 | 19,600 | ▼ | -0.02% |
| 2025-03-25 | 2305 | スタ・アリス | 102,247 | 0.59% | 2,063 | 2,092 | 2,063 | 2,087 | 18,900 | ▼ | -0.08% |
| 2025-04-07 | 2305 | スタ・アリス | 83,947 | 0.48% | 2,000 | 2,007 | 1,948 | 1,960 | 76,500 | ▼ | -0.10% |
| 2024-12-09 | 2315 | ＣＡＩＣＡＤ | 720,224 | 0.52% | 56 | 60 | 55 | 59 | 6,234,700 | ▲ | 0.06% |
| 2024-12-19 | 2315 | ＣＡＩＣＡＤ | 822,624 | 0.60% | 64 | 64 | 61 | 63 | 2,560,200 | ▲ | 0.07% |
| 2024-12-23 | 2315 | ＣＡＩＣＡＤ | 807,224 | 0.59% | 62 | 63 | 55 | 55 | 6,855,800 | ▼ | -0.01% |
| 2025-01-08 | 2315 | ＣＡＩＣＡＤ | 827,024 | 0.60% | 53 | 53 | 51 | 51 | 4,039,400 | ▲ | 0.01% |
| 2025-01-20 | 2315 | ＣＡＩＣＡＤ | 777,224 | 0.56% | 51 | 57 | 50 | 54 | 11,291,500 | ▼ | -0.03% |
| 2025-01-21 | 2315 | ＣＡＩＣＡＤ | 931,624 | 0.68% | 53 | 54 | 49 | 51 | 7,145,400 | ▲ | 0.12% |
| 2025-01-22 | 2315 | ＣＡＩＣＡＤ | 959,224 | 0.70% | 52 | 55 | 52 | 53 | 3,695,600 | ▲ | 0.01% |
| 2025-01-24 | 2315 | ＣＡＩＣＡＤ | 819,124 | 0.59% | 52 | 58 | 52 | 58 | 7,582,100 | ▼ | -0.10% |
| 2025-01-28 | 2315 | ＣＡＩＣＡＤ | 495,924 | 0.36% | 58 | 60 | 56 | 58 | 3,493,600 | ▼ | -0.23% |
| 2024-03-01 | 2323 | ｆｏｎｆｕｎ | 30,600 | 0.90% | 1,080 | 1,104 | 1,021 | 1,025 | 139,500 | ▲ | 0.04% |
| 2024-03-14 | 2323 | ｆｏｎｆｕｎ | 34,000 | 1.00% | 985 | 1,036 | 940 | 1,016 | 198,100 | ▲ | 0.09% |
| 2024-03-19 | 2323 | ｆｏｎｆｕｎ | 38,200 | 1.12% | 985 | 998 | 890 | 908 | 282,500 | ▲ | 0.12% |
| 2024-03-22 | 2323 | ｆｏｎｆｕｎ | 35,700 | 1.05% | 901 | 906 | 869 | 905 | 52,200 | ▼ | -0.07% |
| 2024-03-28 | 2323 | ｆｏｎｆｕｎ | 32,400 | 0.95% | 817 | 859 | 813 | 820 | 49,400 | ▼ | -0.10% |
| 2024-04-15 | 2323 | ｆｏｎｆｕｎ | 34,900 | 1.03% | 806 | 838 | 806 | 838 | 25,000 | ▲ | 0.08% |
| 2024-04-16 | 2323 | ｆｏｎｆｕｎ | 37,300 | 1.10% | 825 | 853 | 823 | 841 | 30,500 | ▲ | 0.07% |
| 2024-04-26 | 2323 | ｆｏｎｆｕｎ | 40,700 | 1.20% | 821 | 847 | 820 | 840 | 12,500 | ▲ | 0.09% |
| 2024-05-13 | 2323 | ｆｏｎｆｕｎ | 40,300 | 1.19% | 800 | 810 | 795 | 809 | 8,600 | ▼ | -0.01% |
| 2024-05-23 | 2323 | ｆｏｎｆｕｎ | 36,600 | 1.08% | 802 | 807 | 770 | 779 | 15,100 | ▼ | -0.10% |
| 2024-06-05 | 2323 | ｆｏｎｆｕｎ | 32,600 | 0.96% | 788 | 805 | 778 | 805 | 13,700 | ▼ | -0.12% |
| 2024-06-20 | 2323 | ｆｏｎｆｕｎ | 30,000 | 0.88% | 850 | 899 | 810 | 822 | 147,400 | ▼ | -0.07% |
| 2024-07-04 | 2323 | ｆｏｎｆｕｎ | 27,000 | 0.79% | 866 | 888 | 866 | 879 | 8,400 | ▼ | -0.08% |
| 2024-07-04 | 2323 | ｆｏｎｆｕｎ | 27,000 | 0.79% | 866 | 888 | 866 | 879 | 8,400 | ▼ | -0.08% |
| 2024-07-26 | 2323 | ｆｏｎｆｕｎ | 23,600 | 0.69% | 880 | 913 | 880 | 883 | 10,100 | ▼ | -0.10% |
| 2024-07-30 | 2323 | ｆｏｎｆｕｎ | 24,500 | 0.72% | 913 | 916 | 911 | 913 | 6,500 | ▲ | 0.03% |
| 2024-08-05 | 2323 | ｆｏｎｆｕｎ | 23,200 | 0.68% | 800 | 811 | 664 | 664 | 21,700 | ▼ | -0.03% |
| 2024-08-07 | 2323 | ｆｏｎｆｕｎ | 25,000 | 0.73% | 637 | 738 | 637 | 738 | 34,400 | ▲ | 0.04% |
| 2024-08-09 | 2323 | ｆｏｎｆｕｎ | 23,400 | 0.69% | 725 | 865 | 725 | 815 | 22,500 | ▼ | -0.04% |
| 2024-08-14 | 2323 | ｆｏｎｆｕｎ | 18,400 | 0.54% | 932 | 955 | 903 | 934 | 101,200 | ▼ | -0.14% |
| 2024-08-15 | 2323 | ｆｏｎｆｕｎ | 21,200 | 0.62% | 901 | 921 | 892 | 911 | 13,500 | ▲ | 0.07% |
| 2024-08-19 | 2323 | ｆｏｎｆｕｎ | 20,000 | 0.56% | 899 | 907 | 880 | 880 | 7,600 | ▼ | -0.05% |
| 2024-11-15 | 2325 | ＮＪＳ | 53,300 | 0.53% | 3,700 | 3,760 | 3,575 | 3,585 | 30,700 | ▲ | 0.11% |
| 2024-12-20 | 2325 | ＮＪＳ | 60,900 | 0.60% | 3,630 | 3,805 | 3,630 | 3,700 | 22,000 | ▲ | 0.06% |
| 2025-01-07 | 2325 | ＮＪＳ | 72,300 | 0.71% | 3,495 | 3,535 | 3,460 | 3,515 | 13,400 | ▲ | 0.10% |
| 2025-01-30 | 2325 | ＮＪＳ | 69,600 | 0.69% | 3,795 | 3,845 | 3,615 | 3,780 | 253,600 | ▼ | -0.02% |
| 2025-01-30 | 2325 | ＮＪＳ | 69,600 | 0.69% | 3,795 | 3,845 | 3,615 | 3,780 | 253,600 | ▼ | -0.02% |
| 2025-02-03 | 2325 | ＮＪＳ | 75,100 | 0.74% | 4,000 | 4,000 | 3,835 | 3,875 | 112,600 | ▲ | 0.05% |
| 2025-02-03 | 2325 | ＮＪＳ | 75,100 | 0.74% | 4,000 | 4,000 | 3,835 | 3,875 | 112,600 | ▲ | 0.05% |
| 2025-02-14 | 2325 | ＮＪＳ | 81,600 | 0.81% | 4,190 | 4,255 | 4,100 | 4,255 | 74,500 | ▲ | 0.07% |
| 2025-02-17 | 2325 | ＮＪＳ | 62,300 | 0.62% | 4,115 | 4,440 | 4,100 | 4,260 | 109,800 | ▼ | -0.19% |
| 2025-02-18 | 2325 | ＮＪＳ | 55,500 | 0.55% | 4,260 | 4,280 | 4,065 | 4,150 | 112,100 | ▼ | -0.06% |
| 2025-02-19 | 2325 | ＮＪＳ | 35,200 | 0.35% | 4,290 | 4,550 | 4,270 | 4,550 | 253,600 | ▼ | -0.20% |
| 2024-10-30 | 2326 | デジアーツ | 70,729 | 0.50% | 5,230 | 5,240 | 5,120 | 5,170 | 89,100 | ▲ | 0.08% |
| 2024-11-01 | 2326 | デジアーツ | 64,330 | 0.45% | 5,350 | 5,600 | 5,340 | 5,490 | 200,000 | ▼ | -0.04% |
| 2025-01-06 | 2326 | デジアーツ | 72,609 | 0.51% | 6,200 | 6,200 | 5,980 | 5,990 | 76,900 | ▲ | 0.10% |
| 2025-01-07 | 2326 | デジアーツ | 59,109 | 0.41% | 6,140 | 6,140 | 5,940 | 5,950 | 37,500 | ▼ | -0.10% |
| 2025-03-27 | 2326 | デジアーツ | 71,441 | 0.50% | 6,780 | 6,860 | 6,690 | 6,860 | 79,400 | ▲ | 0.09% |
| 2025-04-07 | 2326 | デジアーツ | 87,985 | 0.62% | 6,010 | 6,200 | 5,760 | 6,100 | 97,500 | ▲ | 0.12% |
| 2024-03-05 | 2330 | フォーサイド | 281,700 | 0.74% | 395 | 505 | 355 | 380 | 27,413,300 | ▼ | -0.31% |
| 2024-03-12 | 2330 | フォーサイド | 448,900 | 1.19% | 347 | 373 | 338 | 370 | 5,344,200 | ▲ | 0.44% |
| 2024-03-13 | 2330 | フォーサイド | 564,900 | 1.49% | 385 | 450 | 371 | 424 | 12,201,100 | ▲ | 0.30% |
| 2024-03-14 | 2330 | フォーサイド | 582,900 | 1.54% | 421 | 464 | 384 | 393 | 8,747,800 | ▲ | 0.05% |
| 2024-03-15 | 2330 | フォーサイド | 643,200 | 1.70% | 385 | 403 | 375 | 378 | 2,957,100 | ▲ | 0.15% |
| 2024-03-22 | 2330 | フォーサイド | 709,100 | 1.88% | 415 | 444 | 404 | 435 | 5,854,200 | ▲ | 0.17% |
| 2024-03-27 | 2330 | フォーサイド | 661,200 | 1.75% | 420 | 442 | 414 | 442 | 2,847,700 | ▼ | -0.12% |
| 2024-03-28 | 2330 | フォーサイド | 707,700 | 1.87% | 454 | 474 | 445 | 461 | 4,658,300 | ▲ | 0.12% |
| 2024-03-29 | 2330 | フォーサイド | 676,400 | 1.79% | 464 | 480 | 451 | 480 | 3,818,600 | ▼ | -0.08% |
| 2024-04-16 | 2330 | フォーサイド | 616,900 | 1.63% | 314 | 321 | 306 | 314 | 1,905,000 | ▼ | -0.16% |
| 2024-04-19 | 2330 | フォーサイド | 591,100 | 1.56% | 300 | 301 | 261 | 281 | 3,803,000 | ▼ | -0.06% |
| 2024-04-22 | 2330 | フォーサイド | 557,800 | 1.48% | 280 | 283 | 261 | 264 | 2,091,600 | ▼ | -0.08% |
| 2024-04-24 | 2330 | フォーサイド | 513,100 | 1.36% | 262 | 272 | 260 | 266 | 1,172,300 | ▼ | -0.11% |
| 2024-04-26 | 2330 | フォーサイド | 475,100 | 1.26% | 244 | 258 | 242 | 252 | 1,127,900 | ▼ | -0.10% |
| 2024-04-30 | 2330 | フォーサイド | 667,000 | 1.76% | 250 | 310 | 250 | 292 | 11,751,400 | ▲ | 0.50% |
| 2024-05-01 | 2330 | フォーサイド | 759,800 | 2.01% | 285 | 292 | 272 | 275 | 3,714,200 | ▲ | 0.24% |
| 2024-05-07 | 2330 | フォーサイド | 660,500 | 1.75% | 274 | 284 | 268 | 282 | 1,467,400 | ▼ | -0.25% |
| 2024-05-10 | 2330 | フォーサイド | 630,700 | 1.67% | 350 | 389 | 348 | 380 | 11,886,700 | ▼ | -0.08% |
| 2024-05-30 | 2330 | フォーサイド | 592,300 | 1.57% | 255 | 258 | 252 | 254 | 599,900 | ▼ | -0.09% |
| 2024-05-31 | 2330 | フォーサイド | 527,300 | 1.39% | 255 | 263 | 252 | 263 | 702,000 | ▼ | -0.18% |
| 2024-06-14 | 2330 | フォーサイド | 455,900 | 1.20% | 217 | 226 | 216 | 223 | 1,122,800 | ▼ | -0.18% |
| 2024-06-17 | 2330 | フォーサイド | 446,900 | 1.18% | 220 | 227 | 218 | 220 | 706,700 | ▼ | -0.02% |
| 2024-06-18 | 2330 | フォーサイド | 408,400 | 1.08% | 219 | 242 | 218 | 229 | 2,508,300 | ▼ | -0.09% |
| 2024-06-19 | 2330 | フォーサイド | 418,800 | 1.11% | 227 | 230 | 222 | 224 | 642,700 | ▲ | 0.03% |
| 2024-06-20 | 2330 | フォーサイド | 399,800 | 1.06% | 226 | 241 | 226 | 239 | 1,078,800 | ▼ | -0.05% |
| 2024-06-27 | 2330 | フォーサイド | 374,000 | 0.99% | 245 | 252 | 242 | 245 | 678,800 | ▼ | -0.07% |
| 2024-07-03 | 2330 | フォーサイド | 335,100 | 0.88% | 227 | 231 | 225 | 225 | 457,200 | ▼ | -0.10% |
| 2024-07-12 | 2330 | フォーサイド | 349,300 | 0.92% | 215 | 215 | 200 | 204 | 1,839,800 | ▲ | 0.04% |
| 2024-07-24 | 2330 | フォーサイド | 379,700 | 1.00% | 248 | 284 | 245 | 278 | 5,474,900 | ▲ | 0.07% |
| 2024-07-26 | 2330 | フォーサイド | 442,300 | 1.15% | 260 | 260 | 244 | 246 | 1,597,300 | ▲ | 0.14% |
| 2024-08-05 | 2330 | フォーサイド | 421,900 | 1.09% | 187 | 208 | 163 | 170 | 3,481,900 | ▼ | -0.05% |
| 2024-08-06 | 2330 | フォーサイド | 359,300 | 0.93% | 185 | 208 | 179 | 188 | 3,785,700 | ▼ | -0.16% |
| 2024-08-07 | 2330 | フォーサイド | 321,300 | 0.83% | 183 | 203 | 182 | 193 | 2,003,400 | ▼ | -0.10% |
| 2024-08-20 | 2330 | フォーサイド | 391,500 | 0.98% | 197 | 209 | 196 | 208 | 1,349,300 | ▲ | 0.15% |
| 2024-08-21 | 2330 | フォーサイド | 483,600 | 1.21% | 207 | 217 | 204 | 207 | 1,531,200 | ▲ | 0.23% |
| 2024-08-22 | 2330 | フォーサイド | 473,400 | 1.19% | 207 | 215 | 204 | 209 | 774,700 | ▼ | -0.02% |
| 2024-08-23 | 2330 | フォーサイド | 508,300 | 1.28% | 209 | 209 | 200 | 203 | 711,400 | ▲ | 0.09% |
| 2024-08-29 | 2330 | フォーサイド | 579,700 | 1.46% | 194 | 197 | 192 | 196 | 426,400 | ▲ | 0.15% |
| 2024-09-04 | 2330 | フォーサイド | 663,700 | 1.66% | 206 | 206 | 198 | 198 | 2,656,500 | ▲ | 0.19% |
| 2024-09-05 | 2330 | フォーサイド | 694,100 | 1.74% | 197 | 221 | 197 | 202 | 3,370,300 | ▲ | 0.08% |
| 2024-09-11 | 2330 | フォーサイド | 739,100 | 1.85% | 191 | 191 | 181 | 181 | 1,292,100 | ▲ | 0.11% |
| 2024-09-17 | 2330 | フォーサイド | 772,000 | 1.93% | 179 | 179 | 164 | 168 | 1,637,900 | ▲ | 0.07% |
| 2024-09-18 | 2330 | フォーサイド | 709,500 | 1.77% | 174 | 177 | 168 | 170 | 555,400 | ▼ | -0.15% |
| 2024-09-19 | 2330 | フォーサイド | 666,200 | 1.67% | 173 | 181 | 172 | 177 | 690,900 | ▼ | -0.10% |
| 2024-09-24 | 2330 | フォーサイド | 620,400 | 1.55% | 173 | 173 | 168 | 168 | 558,400 | ▼ | -0.11% |
| 2024-09-25 | 2330 | フォーサイド | 579,400 | 1.45% | 167 | 168 | 162 | 162 | 778,100 | ▼ | -0.10% |
| 2024-09-27 | 2330 | フォーサイド | 532,600 | 1.31% | 166 | 167 | 162 | 165 | 710,400 | ▼ | -0.13% |
| 2024-09-30 | 2330 | フォーサイド | 510,900 | 1.26% | 160 | 164 | 155 | 161 | 1,005,400 | ▼ | -0.05% |
| 2024-10-01 | 2330 | フォーサイド | 455,400 | 1.12% | 161 | 163 | 157 | 162 | 804,000 | ▼ | -0.13% |
| 2024-10-03 | 2330 | フォーサイド | 397,700 | 0.96% | 162 | 163 | 160 | 160 | 918,500 | ▼ | -0.16% |
| 2024-10-07 | 2330 | フォーサイド | 376,200 | 0.89% | 157 | 159 | 155 | 156 | 669,000 | ▼ | -0.06% |
| 2024-10-09 | 2330 | フォーサイド | 293,800 | 0.69% | 154 | 155 | 151 | 155 | 1,132,700 | ▼ | -0.20% |
| 2024-10-10 | 2330 | フォーサイド | 297,000 | 0.70% | 160 | 162 | 152 | 162 | 1,352,000 | ▲ | 0.01% |
| 2024-10-11 | 2330 | フォーサイド | 491,900 | 1.12% | 162 | 194 | 155 | 185 | 11,609,800 | ▲ | 0.42% |
| 2024-10-15 | 2330 | フォーサイド | 910,300 | 2.08% | 189 | 200 | 172 | 173 | 12,728,100 | ▲ | 0.96% |
| 2024-10-16 | 2330 | フォーサイド | 974,000 | 2.22% | 172 | 185 | 157 | 158 | 5,090,500 | ▲ | 0.14% |
| 2024-10-25 | 2330 | フォーサイド | 959,000 | 2.19% | 142 | 143 | 135 | 136 | 728,500 | ▼ | -0.03% |
| 2024-10-30 | 2330 | フォーサイド | 838,600 | 1.91% | 151 | 160 | 147 | 158 | 1,237,900 | ▼ | -0.28% |
| 2024-10-31 | 2330 | フォーサイド | 815,000 | 1.86% | 155 | 161 | 153 | 153 | 1,029,500 | ▼ | -0.04% |
| 2024-11-07 | 2330 | フォーサイド | 769,800 | 1.76% | 155 | 160 | 152 | 153 | 804,500 | ▼ | -0.10% |
| 2024-11-18 | 2330 | フォーサイド | 737,800 | 1.68% | 149 | 151 | 146 | 146 | 543,600 | ▼ | -0.08% |
| 2024-11-20 | 2330 | フォーサイド | 695,000 | 1.59% | 145 | 147 | 138 | 138 | 1,076,000 | ▼ | -0.08% |
| 2024-11-21 | 2330 | フォーサイド | 699,200 | 1.60% | 137 | 141 | 136 | 140 | 932,800 | ▲ | 0.01% |
| 2024-11-22 | 2330 | フォーサイド | 683,100 | 1.56% | 140 | 148 | 140 | 142 | 897,400 | ▼ | -0.04% |
| 2024-11-25 | 2330 | フォーサイド | 641,400 | 1.46% | 142 | 146 | 141 | 142 | 442,100 | ▼ | -0.10% |
| 2024-12-04 | 2330 | フォーサイド | 606,100 | 1.38% | 140 | 143 | 138 | 138 | 452,800 | ▼ | -0.08% |
| 2024-12-16 | 2330 | フォーサイド | 530,200 | 1.21% | 200 | 217 | 196 | 209 | 16,665,100 | ▼ | -0.16% |
| 2024-12-17 | 2330 | フォーサイド | 480,200 | 1.09% | 203 | 212 | 192 | 194 | 6,298,800 | ▼ | -0.11% |
| 2025-01-06 | 2330 | フォーサイド | 408,300 | 0.93% | 183 | 185 | 175 | 178 | 938,600 | ▼ | -0.16% |
| 2025-01-07 | 2330 | フォーサイド | 205,700 | 0.47% | 181 | 182 | 171 | 173 | 988,500 | ▼ | -0.46% |
| 2025-02-21 | 2330 | フォーサイド | 223,400 | 0.51% | 193 | 193 | 175 | 175 | 2,490,000 | ▲ | 0.04% |
| 2025-03-28 | 2330 | フォーサイド | 218,400 | 0.49% | 152 | 156 | 151 | 153 | 371,900 | ▼ | -0.02% |
| 2025-03-31 | 2330 | フォーサイド | 241,900 | 0.55% | 150 | 172 | 145 | 147 | 3,310,700 | ▲ | 0.06% |
| 2025-04-07 | 2330 | フォーサイド | 215,300 | 0.49% | 110 | 139 | 107 | 110 | 3,979,600 | ▼ | -0.06% |
| 2024-04-02 | 2334 | イオレ | 24,600 | 0.92% | 833 | 833 | 784 | 792 | 46,900 | ▲ | 0.03% |
| 2024-04-30 | 2334 | イオレ | 26,600 | 1.00% | 764 | 773 | 755 | 766 | 9,200 | ▲ | 0.07% |
| 2024-07-25 | 2334 | イオレ | 40,100 | 1.51% | 668 | 675 | 640 | 657 | 49,700 | ▲ | 0.51% |
| 2024-07-30 | 2334 | イオレ | 44,800 | 1.69% | 683 | 690 | 674 | 686 | 13,600 | ▲ | 0.17% |
| 2024-07-31 | 2334 | イオレ | 45,100 | 1.70% | 684 | 690 | 668 | 690 | 7,500 | ▲ | 0.01% |
| 2024-08-13 | 2334 | イオレ | 42,700 | 1.61% | 589 | 630 | 579 | 620 | 57,300 | ▼ | -0.08% |
| 2024-08-14 | 2334 | イオレ | 41,000 | 1.54% | 610 | 620 | 590 | 605 | 19,900 | ▼ | -0.07% |
| 2024-08-16 | 2334 | イオレ | 44,500 | 1.67% | 577 | 577 | 557 | 577 | 10,100 | ▲ | 0.12% |
| 2024-08-19 | 2334 | イオレ | 45,100 | 1.70% | 577 | 577 | 567 | 567 | 1,800 | ▲ | 0.03% |
| 2024-08-23 | 2334 | イオレ | 44,800 | 1.69% | 642 | 724 | 642 | 724 | 422,800 | ▼ | -0.01% |
| 2024-08-29 | 2334 | イオレ | 46,000 | 1.73% | 715 | 721 | 694 | 709 | 19,400 | ▲ | 0.04% |
| 2024-09-03 | 2334 | イオレ | 38,200 | 1.44% | 689 | 690 | 677 | 689 | 10,600 | ▼ | -0.29% |
| 2024-09-09 | 2334 | イオレ | 37,000 | 1.39% | 661 | 698 | 645 | 693 | 22,400 | ▼ | -0.05% |
| 2024-09-12 | 2334 | イオレ | 39,800 | 1.50% | 658 | 677 | 658 | 659 | 5,800 | ▲ | 0.11% |
| 2024-10-18 | 2334 | イオレ | 39,700 | 1.49% | 810 | 832 | 658 | 664 | 1,639,100 | ▼ | -0.01% |
| 2024-10-22 | 2334 | イオレ | 35,000 | 1.32% | 606 | 612 | 572 | 580 | 200,700 | ▼ | -0.16% |
| 2024-10-23 | 2334 | イオレ | 30,200 | 1.14% | 580 | 594 | 552 | 556 | 72,900 | ▼ | -0.18% |
| 2024-10-24 | 2334 | イオレ | 25,700 | 0.97% | 560 | 582 | 552 | 564 | 41,800 | ▼ | -0.16% |
| 2024-10-25 | 2334 | イオレ | 22,800 | 0.86% | 562 | 575 | 546 | 550 | 41,300 | ▼ | -0.10% |
| 2024-10-28 | 2334 | イオレ | 0 | 0.00% | 547 | 570 | 547 | 561 | 12,300 | ▼ | -0.86% |
| 2024-12-10 | 2334 | イオレ | 42,400 | 1.60% | 474 | 482 | 474 | 482 | 2,300 | ▲ | 1.60% |
| 2024-12-11 | 2334 | イオレ | 42,100 | 1.58% | 478 | 480 | 475 | 480 | 4,900 | ▼ | -0.02% |
| 2024-12-12 | 2334 | イオレ | 35,900 | 1.35% | 480 | 480 | 474 | 475 | 5,800 | ▼ | -0.23% |
| 2024-12-13 | 2334 | イオレ | 29,300 | 1.10% | 475 | 476 | 466 | 474 | 16,600 | ▼ | -0.25% |
| 2024-12-16 | 2334 | イオレ | 24,300 | 0.91% | 468 | 554 | 466 | 554 | 612,100 | ▼ | -0.19% |
| 2024-12-17 | 2334 | イオレ | 22,700 | 0.85% | 564 | 569 | 497 | 502 | 239,700 | ▼ | -0.06% |
| 2024-12-18 | 2334 | イオレ | 21,000 | 0.79% | 497 | 497 | 470 | 480 | 75,400 | ▼ | -0.05% |
| 2024-12-20 | 2334 | イオレ | 0 | 0.00% | 485 | 496 | 480 | 487 | 20,900 | ▼ | -0.79% |
| 2024-09-18 | 2337 | いちご | 2,253,945 | 0.50% | 359 | 360 | 354 | 359 | 569,600 | ▲ | 0.06% |
| 2024-10-01 | 2337 | いちご | 2,694,945 | 0.60% | 370 | 375 | 369 | 375 | 824,000 | ▲ | 0.09% |
| 2024-10-28 | 2337 | いちご | 2,593,945 | 0.58% | 410 | 413 | 406 | 410 | 1,787,900 | ▼ | -0.02% |
| 2024-10-30 | 2337 | いちご | 1,708,545 | 0.38% | 406 | 415 | 402 | 406 | 6,380,700 | ▼ | -0.19% |
| 2024-03-04 | 2345 | クシム | 304,400 | 1.75% | 265 | 275 | 261 | 269 | 969,700 | ▼ | -0.12% |
| 2024-03-05 | 2345 | クシム | 359,200 | 2.02% | 297 | 314 | 280 | 281 | 3,530,600 | ▲ | 0.27% |
| 2024-03-08 | 2345 | クシム | 455,100 | 2.56% | 346 | 347 | 292 | 308 | 3,910,800 | ▲ | 0.54% |
| 2024-03-13 | 2345 | クシム | 442,200 | 2.49% | 301 | 310 | 288 | 292 | 1,049,400 | ▼ | -0.06% |
| 2024-03-18 | 2345 | クシム | 408,400 | 2.30% | 268 | 290 | 268 | 290 | 526,000 | ▼ | -0.19% |
| 2024-03-21 | 2345 | クシム | 394,800 | 2.22% | 296 | 304 | 296 | 299 | 543,400 | ▼ | -0.07% |
| 2024-03-25 | 2345 | クシム | 389,200 | 2.19% | 292 | 296 | 291 | 293 | 235,000 | ▼ | -0.03% |
| 2024-04-01 | 2345 | クシム | 372,300 | 2.09% | 276 | 276 | 265 | 270 | 309,700 | ▼ | -0.10% |
| 2024-05-22 | 2345 | クシム | 376,400 | 2.12% | 254 | 272 | 253 | 269 | 663,500 | ▲ | 0.03% |
| 2024-06-04 | 2345 | クシム | 366,800 | 2.06% | 244 | 256 | 240 | 253 | 423,200 | ▼ | -0.06% |
| 2024-06-14 | 2345 | クシム | 352,100 | 1.98% | 252 | 255 | 248 | 248 | 265,900 | ▼ | -0.08% |
| 2024-06-18 | 2345 | クシム | 360,900 | 2.03% | 240 | 249 | 239 | 242 | 129,100 | ▲ | 0.04% |
| 2024-06-19 | 2345 | クシム | 338,400 | 1.90% | 266 | 271 | 252 | 255 | 1,606,200 | ▼ | -0.12% |
| 2024-06-20 | 2345 | クシム | 283,900 | 1.59% | 255 | 290 | 254 | 276 | 3,033,000 | ▼ | -0.30% |
| 2024-06-21 | 2345 | クシム | 265,800 | 1.49% | 271 | 279 | 267 | 267 | 572,400 | ▼ | -0.10% |
| 2024-06-24 | 2345 | クシム | 242,200 | 1.36% | 268 | 284 | 268 | 275 | 562,400 | ▼ | -0.12% |
| 2024-06-25 | 2345 | クシム | 215,800 | 1.21% | 275 | 287 | 275 | 285 | 506,200 | ▼ | -0.15% |
| 2024-06-26 | 2345 | クシム | 200,300 | 1.12% | 287 | 288 | 278 | 278 | 368,200 | ▼ | -0.08% |
| 2024-06-27 | 2345 | クシム | 185,000 | 1.04% | 281 | 281 | 271 | 274 | 311,700 | ▼ | -0.08% |
| 2024-06-28 | 2345 | クシム | 166,100 | 0.93% | 276 | 280 | 275 | 277 | 143,800 | ▼ | -0.10% |
| 2024-07-01 | 2345 | クシム | 141,800 | 0.79% | 276 | 276 | 258 | 265 | 422,400 | ▼ | -0.14% |
| 2024-07-02 | 2345 | クシム | 66,600 | 0.37% | 270 | 281 | 265 | 277 | 387,000 | ▼ | -0.42% |
| 2024-07-26 | 2345 | クシム | 92,300 | 0.52% | 265 | 270 | 260 | 261 | 251,600 | ▲ | 0.09% |
| 2024-08-02 | 2345 | クシム | 131,900 | 0.74% | 272 | 282 | 266 | 276 | 812,500 | ▲ | 0.21% |
| 2024-08-05 | 2345 | クシム | 163,800 | 0.92% | 260 | 264 | 206 | 207 | 1,634,900 | ▲ | 0.18% |
| 2024-08-07 | 2345 | クシム | 181,500 | 1.02% | 235 | 265 | 233 | 252 | 673,000 | ▲ | 0.09% |
| 2024-08-13 | 2345 | クシム | 169,000 | 0.95% | 269 | 282 | 269 | 282 | 259,300 | ▼ | -0.07% |
| 2024-08-19 | 2345 | クシム | 157,100 | 0.88% | 295 | 296 | 281 | 287 | 391,700 | ▼ | -0.06% |
| 2024-08-22 | 2345 | クシム | 132,700 | 0.74% | 290 | 317 | 286 | 317 | 1,001,000 | ▼ | -0.14% |
| 2024-09-03 | 2345 | クシム | 138,100 | 0.77% | 302 | 320 | 300 | 312 | 1,056,400 | ▼ | -0.21% |
| 2024-09-19 | 2345 | クシム | 122,100 | 0.68% | 299 | 310 | 297 | 298 | 331,800 | ▼ | -0.08% |
| 2024-10-31 | 2345 | クシム | 101,200 | 0.57% | 335 | 349 | 330 | 343 | 436,400 | ▼ | -0.11% |
| 2024-11-11 | 2345 | クシム | 82,900 | 0.46% | 364 | 383 | 358 | 369 | 1,356,200 | ▼ | -0.10% |
| 2024-11-12 | 2345 | クシム | 186,200 | 1.04% | 391 | 422 | 386 | 399 | 3,535,000 | ▲ | 0.58% |
| 2024-11-13 | 2345 | クシム | 218,600 | 1.23% | 391 | 433 | 378 | 408 | 2,071,600 | ▲ | 0.18% |
| 2024-11-20 | 2345 | クシム | 208,400 | 1.17% | 399 | 414 | 396 | 404 | 602,800 | ▼ | -0.06% |
| 2024-11-21 | 2345 | クシム | 179,200 | 1.00% | 397 | 410 | 390 | 409 | 874,900 | ▼ | -0.16% |
| 2024-11-26 | 2345 | クシム | 206,400 | 1.16% | 392 | 395 | 357 | 357 | 2,757,200 | ▲ | 0.15% |
| 2024-11-27 | 2345 | クシム | 246,100 | 1.38% | 349 | 355 | 309 | 348 | 4,934,600 | ▲ | 0.21% |
| 2024-12-03 | 2345 | クシム | 279,600 | 1.57% | 360 | 412 | 355 | 406 | 6,230,600 | ▲ | 0.19% |
| 2024-12-04 | 2345 | クシム | 316,300 | 1.78% | 399 | 404 | 379 | 383 | 2,467,100 | ▲ | 0.20% |
| 2024-12-05 | 2345 | クシム | 286,300 | 1.61% | 375 | 404 | 366 | 386 | 2,403,700 | ▼ | -0.16% |
| 2024-12-13 | 2345 | クシム | 263,900 | 1.48% | 416 | 428 | 400 | 402 | 1,337,500 | ▼ | -0.13% |
| 2024-12-16 | 2345 | クシム | 235,500 | 1.32% | 402 | 406 | 384 | 400 | 1,648,000 | ▼ | -0.15% |
| 2024-12-17 | 2345 | クシム | 198,200 | 1.11% | 395 | 459 | 395 | 442 | 4,292,200 | ▼ | -0.20% |
| 2024-12-18 | 2345 | クシム | 219,500 | 1.23% | 461 | 497 | 443 | 474 | 5,194,100 | ▲ | 0.11% |
| 2024-12-19 | 2345 | クシム | 184,900 | 1.04% | 452 | 468 | 434 | 458 | 2,140,000 | ▼ | -0.18% |
| 2024-12-20 | 2345 | クシム | 172,900 | 0.97% | 454 | 455 | 408 | 414 | 2,889,900 | ▼ | -0.07% |
| 2024-12-23 | 2345 | クシム | 159,400 | 0.89% | 382 | 413 | 373 | 408 | 3,100,300 | ▼ | -0.07% |
| 2024-12-24 | 2345 | クシム | 184,300 | 1.03% | 408 | 424 | 384 | 404 | 1,654,800 | ▲ | 0.14% |
| 2024-12-26 | 2345 | クシム | 200,200 | 1.12% | 415 | 434 | 395 | 415 | 2,053,200 | ▲ | 0.09% |
| 2024-12-27 | 2345 | クシム | 174,700 | 0.98% | 419 | 421 | 392 | 398 | 1,586,700 | ▼ | -0.14% |
| 2024-12-30 | 2345 | クシム | 145,700 | 0.82% | 394 | 396 | 378 | 386 | 1,394,400 | ▼ | -0.16% |
| 2025-01-07 | 2345 | クシム | 165,400 | 0.93% | 370 | 376 | 363 | 370 | 807,400 | ▲ | 0.11% |
| 2025-01-10 | 2345 | クシム | 220,900 | 1.24% | 347 | 348 | 313 | 338 | 2,121,900 | ▲ | 0.30% |
| 2025-01-14 | 2345 | クシム | 210,800 | 1.18% | 336 | 345 | 331 | 341 | 565,600 | ▼ | -0.06% |
| 2025-01-17 | 2345 | クシム | 283,800 | 1.59% | 395 | 418 | 375 | 417 | 2,461,500 | ▲ | 0.41% |
| 2025-01-21 | 2345 | クシム | 245,000 | 1.38% | 489 | 577 | 457 | 571 | 14,137,100 | ▼ | -0.21% |
| 2025-01-22 | 2345 | クシム | 283,500 | 1.59% | 571 | 587 | 545 | 564 | 6,515,700 | ▲ | 0.21% |
| 2025-01-24 | 2345 | クシム | 250,600 | 1.41% | 560 | 575 | 542 | 560 | 3,872,000 | ▼ | -0.18% |
| 2025-01-27 | 2345 | クシム | 160,800 | 0.90% | 553 | 592 | 533 | 560 | 5,724,000 | ▼ | -0.50% |
| 2025-01-28 | 2345 | クシム | 141,700 | 0.79% | 540 | 582 | 530 | 563 | 5,155,400 | ▼ | -0.10% |
| 2025-01-29 | 2345 | クシム | 93,400 | 0.52% | 560 | 569 | 532 | 539 | 2,870,000 | ▼ | -0.27% |
| 2025-01-30 | 2345 | クシム | 111,800 | 0.62% | 575 | 623 | 561 | 604 | 7,525,900 | ▲ | 0.09% |
| 2025-01-30 | 2345 | クシム | 111,800 | 0.62% | 575 | 623 | 561 | 604 | 7,525,900 | ▲ | 0.09% |
| 2025-02-03 | 2345 | クシム | 75,600 | 0.42% | 538 | 570 | 528 | 561 | 2,121,900 | ▼ | -0.20% |
| 2025-02-03 | 2345 | クシム | 75,600 | 0.42% | 538 | 570 | 528 | 561 | 2,121,900 | ▼ | -0.20% |
| 2025-02-06 | 2345 | クシム | 165,900 | 0.93% | 245 | 271 | 238 | 239 | 22,889,100 | ▲ | 0.51% |
| 2025-02-06 | 2345 | クシム | 165,900 | 0.93% | 245 | 271 | 238 | 239 | 22,889,100 | ▲ | 0.51% |
| 2025-02-07 | 2345 | クシム | 137,600 | 0.77% | 247 | 253 | 214 | 228 | 10,201,400 | ▼ | -0.16% |
| 2025-02-07 | 2345 | クシム | 137,600 | 0.77% | 247 | 253 | 214 | 228 | 10,201,400 | ▼ | -0.16% |
| 2025-02-12 | 2345 | クシム | 152,500 | 0.85% | 210 | 215 | 187 | 188 | 6,514,700 | ▲ | 0.07% |
| 2025-02-12 | 2345 | クシム | 152,500 | 0.85% | 210 | 215 | 187 | 188 | 6,514,700 | ▲ | 0.07% |
| 2025-02-13 | 2345 | クシム | 204,600 | 1.15% | 206 | 238 | 206 | 238 | 9,932,300 | ▲ | 0.29% |
| 2025-02-14 | 2345 | クシム | 299,800 | 1.68% | 230 | 232 | 207 | 208 | 6,201,600 | ▲ | 0.53% |
| 2025-02-21 | 2345 | クシム | 314,000 | 1.76% | 190 | 191 | 182 | 184 | 1,161,300 | ▲ | 0.08% |
| 2025-02-26 | 2345 | クシム | 322,400 | 1.81% | 175 | 176 | 163 | 164 | 2,141,500 | ▲ | 0.05% |
| 2025-03-06 | 2345 | クシム | 318,800 | 1.79% | 168 | 174 | 164 | 173 | 483,300 | ▼ | -0.02% |
| 2025-03-07 | 2345 | クシム | 379,700 | 2.13% | 193 | 218 | 185 | 189 | 6,430,500 | ▲ | 0.33% |
| 2025-03-17 | 2345 | クシム | 363,000 | 2.04% | 194 | 235 | 192 | 230 | 7,223,300 | ▼ | -0.08% |
| 2025-03-27 | 2345 | クシム | 334,400 | 1.88% | 215 | 222 | 199 | 204 | 2,174,900 | ▼ | -0.16% |
| 2025-04-02 | 2345 | クシム | 501,100 | 2.82% | 220 | 228 | 202 | 203 | 1,662,500 | ▲ | 0.94% |
| 2025-04-03 | 2345 | クシム | 457,700 | 2.57% | 190 | 219 | 188 | 197 | 1,420,300 | ▼ | -0.25% |
| 2025-04-04 | 2345 | クシム | 431,500 | 2.43% | 194 | 200 | 174 | 188 | 1,347,100 | ▼ | -0.13% |
| 2025-04-08 | 2345 | クシム | 373,400 | 2.10% | 178 | 212 | 177 | 206 | 1,334,600 | ▼ | -0.33% |
| 2025-04-09 | 2345 | クシム | 355,400 | 2.00% | 198 | 206 | 194 | 201 | 871,000 | ▼ | -0.10% |
| 2025-04-10 | 2345 | クシム | 353,300 | 1.99% | 216 | 219 | 206 | 212 | 959,900 | ▼ | -0.01% |
| 2025-04-14 | 2345 | クシム | 335,300 | 1.88% | 218 | 219 | 213 | 213 | 341,500 | ▼ | -0.11% |
| 2024-03-07 | 2353 | 日本駐車場 | 4,345,949 | 1.24% | 192 | 194 | 190 | 191 | 2,007,700 | ▲ | 0.13% |
| 2024-03-13 | 2353 | 日本駐車場 | 4,138,849 | 1.18% | 190 | 200 | 190 | 199 | 4,113,400 | ▼ | -0.06% |
| 2024-03-19 | 2353 | 日本駐車場 | 3,762,649 | 1.07% | 197 | 203 | 196 | 203 | 2,032,600 | ▼ | -0.10% |
| 2024-03-22 | 2353 | 日本駐車場 | 3,402,649 | 0.97% | 204 | 207 | 203 | 207 | 2,102,700 | ▼ | -0.10% |
| 2024-03-26 | 2353 | 日本駐車場 | 3,119,249 | 0.89% | 204 | 204 | 199 | 202 | 1,523,100 | ▼ | -0.07% |
| 2024-04-09 | 2353 | 日本駐車場 | 2,749,249 | 0.78% | 201 | 205 | 200 | 203 | 1,766,900 | ▼ | -0.10% |
| 2024-04-24 | 2353 | 日本駐車場 | 2,396,720 | 0.68% | 201 | 202 | 197 | 200 | 1,401,000 | ▼ | -0.09% |
| 2024-04-25 | 2353 | 日本駐車場 | 2,441,120 | 0.70% | 200 | 200 | 196 | 196 | 1,089,400 | ▲ | 0.01% |
| 2024-04-26 | 2353 | 日本駐車場 | 2,880,420 | 0.82% | 195 | 198 | 193 | 194 | 4,336,900 | ▲ | 0.12% |
| 2024-05-24 | 2353 | 日本駐車場 | 3,213,923 | 0.92% | 196 | 197 | 195 | 195 | 976,300 | ▲ | 0.10% |
| 2024-06-06 | 2353 | 日本駐車場 | 3,534,523 | 1.01% | 190 | 191 | 188 | 189 | 1,592,500 | ▲ | 0.08% |
| 2024-06-27 | 2353 | 日本駐車場 | 3,451,723 | 0.99% | 209 | 210 | 206 | 207 | 1,013,300 | ▼ | -0.02% |
| 2024-07-03 | 2353 | 日本駐車場 | 3,522,223 | 1.01% | 210 | 214 | 210 | 211 | 1,716,800 | ▲ | 0.02% |
| 2024-07-09 | 2353 | 日本駐車場 | 3,913,023 | 1.12% | 215 | 215 | 212 | 213 | 1,909,600 | ▲ | 0.11% |
| 2024-07-16 | 2353 | 日本駐車場 | 4,211,323 | 1.20% | 217 | 218 | 210 | 210 | 2,422,200 | ▲ | 0.07% |
| 2024-07-30 | 2353 | 日本駐車場 | 4,003,023 | 1.14% | 201 | 202 | 198 | 200 | 3,465,600 | ▼ | -0.06% |
| 2024-08-05 | 2353 | 日本駐車場 | 3,771,723 | 1.08% | 184 | 189 | 172 | 176 | 3,633,100 | ▼ | -0.05% |
| 2024-08-06 | 2353 | 日本駐車場 | 3,402,123 | 0.97% | 185 | 195 | 185 | 193 | 2,002,800 | ▼ | -0.11% |
| 2024-08-09 | 2353 | 日本駐車場 | 3,131,923 | 0.89% | 196 | 196 | 192 | 195 | 1,459,000 | ▼ | -0.07% |
| 2024-08-21 | 2353 | 日本駐車場 | 2,778,223 | 0.79% | 203 | 206 | 202 | 206 | 569,000 | ▼ | -0.09% |
| 2024-09-17 | 2353 | 日本駐車場 | 2,388,923 | 0.68% | 234 | 234 | 227 | 232 | 1,999,200 | ▼ | -0.10% |
| 2024-09-27 | 2353 | 日本駐車場 | 2,067,523 | 0.59% | 231 | 232 | 229 | 230 | 1,193,900 | ▼ | -0.09% |
| 2024-10-22 | 2353 | 日本駐車場 | 2,106,523 | 0.60% | 228 | 229 | 222 | 225 | 1,113,300 | ▲ | 0.01% |
| 2024-11-21 | 2353 | 日本駐車場 | 2,443,023 | 0.70% | 223 | 224 | 220 | 222 | 568,600 | ▲ | 0.09% |
| 2024-11-22 | 2353 | 日本駐車場 | 2,364,623 | 0.67% | 222 | 226 | 221 | 226 | 795,200 | ▼ | -0.02% |
| 2025-01-06 | 2353 | 日本駐車場 | 2,011,523 | 0.57% | 216 | 222 | 215 | 216 | 2,026,400 | ▼ | -0.10% |
| 2025-01-22 | 2353 | 日本駐車場 | 2,201,423 | 0.63% | 208 | 210 | 207 | 208 | 1,120,500 | ▲ | 0.06% |
| 2025-01-24 | 2353 | 日本駐車場 | 1,946,003 | 0.55% | 208 | 211 | 207 | 209 | 1,833,600 | ▼ | -0.07% |
| 2025-02-27 | 2353 | 日本駐車場 | 2,099,161 | 0.60% | 205 | 209 | 203 | 209 | 1,796,800 | ▲ | 0.04% |
| 2025-02-28 | 2353 | 日本駐車場 | 1,072,879 | 0.30% | 206 | 209 | 203 | 205 | 8,155,300 | ▼ | -0.30% |
| 2024-04-02 | 2354 | ＹＥデジタル | 119,100 | 0.65% | 754 | 768 | 715 | 736 | 494,700 | ▲ | 0.18% |
| 2024-04-03 | 2354 | ＹＥデジタル | 128,300 | 0.70% | 716 | 719 | 701 | 703 | 426,100 | ▲ | 0.04% |
| 2024-04-05 | 2354 | ＹＥデジタル | 122,600 | 0.67% | 678 | 701 | 677 | 696 | 319,600 | ▼ | -0.02% |
| 2024-04-10 | 2354 | ＹＥデジタル | 100,100 | 0.55% | 717 | 719 | 701 | 703 | 243,100 | ▼ | -0.12% |
| 2024-04-12 | 2354 | ＹＥデジタル | 88,700 | 0.48% | 688 | 706 | 688 | 704 | 196,900 | ▼ | -0.07% |
| 2024-04-16 | 2354 | ＹＥデジタル | 93,600 | 0.51% | 695 | 696 | 678 | 678 | 189,200 | ▲ | 0.03% |
| 2024-04-22 | 2354 | ＹＥデジタル | 110,100 | 0.60% | 661 | 673 | 658 | 671 | 158,500 | ▲ | 0.08% |
| 2024-05-08 | 2354 | ＹＥデジタル | 133,400 | 0.73% | 690 | 692 | 683 | 683 | 72,000 | ▲ | 0.13% |
| 2024-05-10 | 2354 | ＹＥデジタル | 146,800 | 0.80% | 691 | 691 | 673 | 677 | 104,200 | ▲ | 0.07% |
| 2024-05-16 | 2354 | ＹＥデジタル | 163,400 | 0.90% | 658 | 662 | 647 | 656 | 109,700 | ▲ | 0.09% |
| 2024-05-23 | 2354 | ＹＥデジタル | 225,300 | 1.24% | 763 | 768 | 695 | 710 | 2,458,000 | ▲ | 0.34% |
| 2024-05-30 | 2354 | ＹＥデジタル | 238,600 | 1.31% | 657 | 672 | 651 | 670 | 213,600 | ▲ | 0.07% |
| 2024-06-12 | 2354 | ＹＥデジタル | 255,600 | 1.40% | 717 | 724 | 704 | 707 | 119,500 | ▲ | 0.08% |
| 2024-06-14 | 2354 | ＹＥデジタル | 251,900 | 1.38% | 697 | 709 | 691 | 709 | 101,800 | ▼ | -0.02% |
| 2024-06-19 | 2354 | ＹＥデジタル | 254,600 | 1.40% | 713 | 721 | 706 | 710 | 177,700 | ▲ | 0.02% |
| 2024-06-20 | 2354 | ＹＥデジタル | 252,800 | 1.39% | 713 | 721 | 710 | 718 | 91,800 | ▼ | -0.01% |
| 2024-06-24 | 2354 | ＹＥデジタル | 259,500 | 1.41% | 715 | 721 | 713 | 713 | 157,800 | ▲ | 0.02% |
| 2024-06-26 | 2354 | ＹＥデジタル | 253,900 | 1.38% | 721 | 727 | 717 | 724 | 98,500 | ▼ | -0.03% |
| 2024-06-27 | 2354 | ＹＥデジタル | 259,300 | 1.41% | 720 | 730 | 717 | 730 | 312,700 | ▲ | 0.03% |
| 2024-06-28 | 2354 | ＹＥデジタル | 280,300 | 1.53% | 770 | 825 | 760 | 825 | 1,867,300 | ▲ | 0.12% |
| 2024-07-01 | 2354 | ＹＥデジタル | 297,100 | 1.62% | 825 | 873 | 812 | 828 | 1,243,800 | ▲ | 0.09% |
| 2024-07-02 | 2354 | ＹＥデジタル | 290,900 | 1.58% | 817 | 817 | 790 | 810 | 358,100 | ▼ | -0.04% |
| 2024-07-03 | 2354 | ＹＥデジタル | 269,200 | 1.46% | 801 | 826 | 800 | 826 | 194,100 | ▼ | -0.12% |
| 2024-07-08 | 2354 | ＹＥデジタル | 254,400 | 1.38% | 809 | 819 | 801 | 806 | 95,400 | ▼ | -0.08% |
| 2024-07-12 | 2354 | ＹＥデジタル | 232,200 | 1.26% | 765 | 794 | 765 | 793 | 144,100 | ▼ | -0.11% |
| 2024-07-22 | 2354 | ＹＥデジタル | 242,700 | 1.32% | 820 | 821 | 790 | 792 | 188,200 | ▲ | 0.06% |
| 2024-07-26 | 2354 | ＹＥデジタル | 262,200 | 1.43% | 802 | 809 | 788 | 788 | 110,700 | ▲ | 0.10% |
| 2024-08-02 | 2354 | ＹＥデジタル | 249,200 | 1.36% | 711 | 715 | 674 | 684 | 379,100 | ▼ | -0.06% |
| 2024-08-05 | 2354 | ＹＥデジタル | 217,100 | 1.18% | 638 | 646 | 584 | 584 | 581,900 | ▼ | -0.18% |
| 2024-08-07 | 2354 | ＹＥデジタル | 189,900 | 1.03% | 610 | 665 | 608 | 653 | 200,000 | ▼ | -0.14% |
| 2024-08-08 | 2354 | ＹＥデジタル | 162,100 | 0.88% | 643 | 661 | 635 | 649 | 134,600 | ▼ | -0.15% |
| 2024-08-09 | 2354 | ＹＥデジタル | 108,300 | 0.59% | 659 | 672 | 646 | 660 | 128,400 | ▼ | -0.29% |
| 2024-08-16 | 2354 | ＹＥデジタル | 135,700 | 0.74% | 710 | 710 | 697 | 708 | 85,000 | ▲ | 0.15% |
| 2024-08-19 | 2354 | ＹＥデジタル | 161,800 | 0.88% | 710 | 728 | 709 | 714 | 147,300 | ▲ | 0.14% |
| 2024-08-20 | 2354 | ＹＥデジタル | 173,200 | 0.94% | 717 | 727 | 715 | 724 | 73,700 | ▲ | 0.05% |
| 2024-08-21 | 2354 | ＹＥデジタル | 217,400 | 1.18% | 777 | 788 | 743 | 762 | 1,043,000 | ▲ | 0.24% |
| 2024-08-22 | 2354 | ＹＥデジタル | 201,200 | 1.09% | 760 | 779 | 753 | 773 | 214,300 | ▼ | -0.08% |
| 2024-08-29 | 2354 | ＹＥデジタル | 162,500 | 0.88% | 768 | 780 | 765 | 778 | 95,300 | ▼ | -0.08% |
| 2024-08-30 | 2354 | ＹＥデジタル | 143,300 | 0.78% | 775 | 787 | 775 | 786 | 111,300 | ▼ | -0.09% |
| 2024-09-09 | 2354 | ＹＥデジタル | 126,300 | 0.68% | 750 | 769 | 740 | 764 | 141,300 | ▼ | -0.09% |
| 2024-09-10 | 2354 | ＹＥデジタル | 129,500 | 0.70% | 770 | 782 | 767 | 771 | 54,100 | ▲ | 0.01% |
| 2024-09-12 | 2354 | ＹＥデジタル | 126,600 | 0.69% | 755 | 787 | 754 | 782 | 144,800 | ▼ | -0.01% |
| 2024-09-13 | 2354 | ＹＥデジタル | 99,200 | 0.54% | 778 | 784 | 770 | 773 | 57,600 | ▼ | -0.14% |
| 2024-09-17 | 2354 | ＹＥデジタル | 70,700 | 0.38% | 776 | 778 | 752 | 762 | 70,600 | ▼ | -0.16% |
| 2024-09-19 | 2354 | ＹＥデジタル | 101,100 | 0.55% | 769 | 786 | 769 | 781 | 123,600 | ▲ | 0.17% |
| 2024-09-20 | 2354 | ＹＥデジタル | 68,700 | 0.37% | 791 | 793 | 782 | 782 | 105,000 | ▼ | -0.18% |
| 2024-09-30 | 2354 | ＹＥデジタル | 92,500 | 0.50% | 799 | 810 | 766 | 768 | 425,400 | ▲ | 0.04% |
| 2024-10-02 | 2354 | ＹＥデジタル | 90,000 | 0.49% | 746 | 746 | 718 | 730 | 205,000 | ▼ | -0.01% |
| 2024-10-09 | 2354 | ＹＥデジタル | 102,000 | 0.55% | 719 | 739 | 719 | 738 | 96,900 | ▲ | 0.20% |
| 2024-10-16 | 2354 | ＹＥデジタル | 110,600 | 0.60% | 718 | 725 | 714 | 714 | 51,400 | ▲ | 0.04% |
| 2024-10-31 | 2354 | ＹＥデジタル | 107,400 | 0.58% | 705 | 714 | 703 | 711 | 55,800 | ▼ | -0.02% |
| 2024-11-06 | 2354 | ＹＥデジタル | 87,900 | 0.47% | 696 | 703 | 693 | 701 | 27,900 | ▼ | -0.10% |
| 2024-08-19 | 2371 | カカクコム | 1,068,066 | 0.53% | 2,280 | 2,324 | 2,271 | 2,291 | 1,190,600 | ▲ | 0.12% |
| 2024-09-03 | 2371 | カカクコム | 1,192,996 | 0.60% | 2,461 | 2,545 | 2,451 | 2,534 | 864,000 | ▲ | 0.06% |
| 2024-09-04 | 2371 | カカクコム | 927,596 | 0.46% | 2,499 | 2,582 | 2,493 | 2,538 | 1,129,900 | ▼ | -0.13% |
| 2024-09-06 | 2371 | カカクコム | 1,058,074 | 0.53% | 2,511 | 2,530 | 2,494 | 2,513 | 1,102,300 | ▲ | 0.07% |
| 2024-09-10 | 2371 | カカクコム | 1,531,774 | 0.77% | 2,537 | 2,596 | 2,512 | 2,590 | 1,434,100 | ▲ | 0.24% |
| 2024-09-11 | 2371 | カカクコム | 1,644,673 | 0.82% | 2,611 | 2,629 | 2,503 | 2,527 | 1,207,200 | ▲ | 0.04% |
| 2024-09-13 | 2371 | カカクコム | 1,847,674 | 0.93% | 2,601 | 2,620 | 2,531 | 2,557 | 1,014,600 | ▲ | 0.11% |
| 2024-09-24 | 2371 | カカクコム | 1,749,546 | 0.88% | 2,521 | 2,525 | 2,469 | 2,496 | 1,226,100 | ▼ | -0.05% |
| 2024-09-26 | 2371 | カカクコム | 1,803,546 | 0.90% | 2,493 | 2,554 | 2,471 | 2,549 | 1,007,400 | ▲ | 0.02% |
| 2024-10-01 | 2371 | カカクコム | 2,014,346 | 1.01% | 2,490 | 2,493 | 2,458 | 2,479 | 1,074,500 | ▲ | 0.10% |
| 2024-10-03 | 2371 | カカクコム | 2,198,342 | 1.10% | 2,433 | 2,499 | 2,414 | 2,497 | 1,435,500 | ▲ | 0.09% |
| 2024-10-07 | 2371 | カカクコム | 2,395,595 | 1.20% | 2,502 | 2,526 | 2,488 | 2,503 | 1,220,800 | ▲ | 0.09% |
| 2024-10-11 | 2371 | カカクコム | 2,647,489 | 1.33% | 2,504 | 2,544 | 2,492 | 2,539 | 1,134,900 | ▲ | 0.13% |
| 2024-10-18 | 2371 | カカクコム | 2,323,860 | 1.17% | 2,483 | 2,501 | 2,452 | 2,464 | 838,500 | ▼ | -0.16% |
| 2024-10-22 | 2371 | カカクコム | 2,420,017 | 1.22% | 2,444 | 2,454 | 2,362 | 2,375 | 1,694,500 | ▲ | 0.05% |
| 2024-10-24 | 2371 | カカクコム | 2,599,357 | 1.31% | 2,308 | 2,354 | 2,307 | 2,351 | 855,200 | ▲ | 0.09% |
| 2024-10-28 | 2371 | カカクコム | 2,776,557 | 1.40% | 2,293 | 2,347 | 2,287 | 2,336 | 924,900 | ▲ | 0.08% |
| 2024-10-29 | 2371 | カカクコム | 3,002,596 | 1.51% | 2,333 | 2,382 | 2,322 | 2,370 | 1,145,400 | ▲ | 0.11% |
| 2024-10-30 | 2371 | カカクコム | 3,224,053 | 1.62% | 2,374 | 2,381 | 2,321 | 2,334 | 2,135,500 | ▲ | 0.11% |
| 2024-10-31 | 2371 | カカクコム | 3,062,353 | 1.54% | 2,350 | 2,366 | 2,335 | 2,358 | 822,900 | ▼ | -0.08% |
| 2024-11-05 | 2371 | カカクコム | 3,287,274 | 1.65% | 2,375 | 2,375 | 2,315 | 2,318 | 1,263,200 | ▲ | 0.10% |
| 2024-11-06 | 2371 | カカクコム | 3,131,474 | 1.57% | 2,368 | 2,449 | 2,256 | 2,444 | 2,666,500 | ▼ | -0.07% |
| 2024-11-12 | 2371 | カカクコム | 3,335,987 | 1.68% | 2,644 | 2,694 | 2,596 | 2,632 | 1,175,000 | ▲ | 0.10% |
| 2024-11-13 | 2371 | カカクコム | 3,504,317 | 1.76% | 2,628 | 2,652 | 2,582 | 2,605 | 1,246,400 | ▲ | 0.08% |
| 2024-11-15 | 2371 | カカクコム | 2,613,962 | 1.31% | 2,460 | 2,474 | 2,394 | 2,406 | 1,643,600 | ▼ | -0.44% |
| 2024-11-18 | 2371 | カカクコム | 2,339,066 | 1.18% | 2,375 | 2,460 | 2,358 | 2,419 | 903,600 | ▼ | -0.13% |
| 2024-11-26 | 2371 | カカクコム | 2,151,723 | 1.08% | 2,341 | 2,448 | 2,332 | 2,447 | 1,495,100 | ▼ | -0.09% |
| 2024-12-03 | 2371 | カカクコム | 1,904,161 | 0.96% | 2,550 | 2,577 | 2,524 | 2,570 | 798,200 | ▼ | -0.12% |
| 2024-12-05 | 2371 | カカクコム | 1,638,294 | 0.82% | 2,615 | 2,624 | 2,567 | 2,572 | 609,000 | ▼ | -0.14% |
| 2024-12-06 | 2371 | カカクコム | 1,569,194 | 0.79% | 2,576 | 2,599 | 2,498 | 2,527 | 812,000 | ▼ | -0.02% |
| 2024-12-10 | 2371 | カカクコム | 1,334,905 | 0.67% | 2,503 | 2,512 | 2,447 | 2,486 | 1,401,600 | ▼ | -0.12% |
| 2024-12-12 | 2371 | カカクコム | 1,443,731 | 0.72% | 2,528 | 2,549 | 2,465 | 2,468 | 1,320,600 | ▲ | 0.04% |
| 2024-12-13 | 2371 | カカクコム | 1,354,698 | 0.68% | 2,418 | 2,466 | 2,392 | 2,421 | 778,500 | ▼ | -0.03% |
| 2024-12-19 | 2371 | カカクコム | 1,182,158 | 0.59% | 2,369 | 2,447 | 2,359 | 2,428 | 817,100 | ▼ | -0.09% |
| 2024-12-25 | 2371 | カカクコム | 981,547 | 0.49% | 2,385 | 2,385 | 2,334 | 2,362 | 467,500 | ▼ | -0.09% |
| 2025-01-31 | 2371 | カカクコム | 1,104,563 | 0.55% | 2,461 | 2,465 | 2,433 | 2,443 | 782,400 | ▲ | 0.12% |
| 2025-01-31 | 2371 | カカクコム | 1,104,563 | 0.55% | 2,461 | 2,465 | 2,433 | 2,443 | 782,400 | ▲ | 0.12% |
| 2025-02-03 | 2371 | カカクコム | 1,228,063 | 0.61% | 2,400 | 2,401 | 2,352 | 2,380 | 757,900 | ▲ | 0.05% |
| 2025-02-03 | 2371 | カカクコム | 1,228,063 | 0.61% | 2,400 | 2,401 | 2,352 | 2,380 | 757,900 | ▲ | 0.05% |
| 2025-02-06 | 2371 | カカクコム | 1,107,078 | 0.55% | 2,521 | 2,684 | 2,498 | 2,501 | 3,136,800 | ▼ | -0.05% |
| 2025-02-06 | 2371 | カカクコム | 1,107,078 | 0.55% | 2,521 | 2,684 | 2,498 | 2,501 | 3,136,800 | ▼ | -0.05% |
| 2025-02-14 | 2371 | カカクコム | 965,258 | 0.48% | 2,510 | 2,519 | 2,488 | 2,503 | 800,800 | ▼ | -0.07% |
| 2025-02-27 | 2371 | カカクコム | 1,001,633 | 0.50% | 2,286 | 2,288 | 2,231 | 2,249 | 957,100 | ▲ | 0.02% |
| 2025-02-28 | 2371 | カカクコム | 982,846 | 0.49% | 2,199 | 2,199 | 2,121 | 2,150 | 1,591,200 | ▼ | -0.01% |
| 2025-03-03 | 2371 | カカクコム | 1,007,581 | 0.50% | 2,175 | 2,214 | 2,145 | 2,204 | 1,147,400 | ▲ | 0.01% |
| 2025-03-10 | 2371 | カカクコム | 1,298,696 | 0.65% | 2,212 | 2,213 | 2,156 | 2,168 | 622,800 | ▲ | 0.15% |
| 2025-03-27 | 2371 | カカクコム | 1,141,953 | 0.57% | 2,123 | 2,166 | 2,115 | 2,161 | 1,261,100 | ▼ | -0.08% |
| 2025-03-31 | 2371 | カカクコム | 1,293,353 | 0.65% | 2,101 | 2,158 | 2,101 | 2,134 | 1,032,700 | ▲ | 0.08% |
| 2025-04-01 | 2371 | カカクコム | 1,485,117 | 0.74% | 2,160 | 2,194 | 2,149 | 2,155 | 1,011,300 | ▲ | 0.08% |
| 2025-04-02 | 2371 | カカクコム | 1,590,317 | 0.80% | 2,168 | 2,179 | 2,126 | 2,154 | 618,900 | ▲ | 0.06% |
| 2025-04-03 | 2371 | カカクコム | 1,796,134 | 0.90% | 2,104 | 2,234 | 2,104 | 2,223 | 1,688,500 | ▲ | 0.09% |
| 2025-04-07 | 2371 | カカクコム | 2,081,073 | 1.04% | 2,105 | 2,146 | 2,054 | 2,062 | 1,590,000 | ▲ | 0.14% |
| 2025-04-08 | 2371 | カカクコム | 2,199,156 | 1.10% | 2,112 | 2,141 | 2,080 | 2,121 | 1,002,600 | ▲ | 0.06% |
| 2025-04-10 | 2371 | カカクコム | 2,142,545 | 1.08% | 2,178 | 2,180 | 2,130 | 2,157 | 898,400 | ▼ | -0.02% |
| 2025-04-11 | 2371 | カカクコム | 2,277,830 | 1.14% | 2,127 | 2,169 | 2,109 | 2,166 | 658,000 | ▲ | 0.05% |
| 2025-04-14 | 2371 | カカクコム | 1,978,530 | 0.99% | 2,166 | 2,197 | 2,164 | 2,197 | 459,100 | ▼ | -0.14% |
| 2025-04-15 | 2371 | カカクコム | 2,098,237 | 1.05% | 2,200 | 2,203 | 2,127 | 2,145 | 765,200 | ▲ | 0.06% |
| 2025-04-16 | 2371 | カカクコム | 765,337 | 0.38% | 2,136 | 2,197 | 2,130 | 2,194 | 709,600 | ▼ | -0.67% |
| 2024-03-06 | 2375 | ギグワークス | 285,722 | 1.29% | 551 | 580 | 547 | 576 | 516,600 | ▼ | -0.04% |
| 2024-03-07 | 2375 | ギグワークス | 289,222 | 1.31% | 577 | 622 | 571 | 617 | 1,046,100 | ▲ | 0.02% |
| 2024-03-08 | 2375 | ギグワークス | 320,722 | 1.45% | 607 | 610 | 576 | 577 | 556,000 | ▲ | 0.13% |
| 2024-03-12 | 2375 | ギグワークス | 302,222 | 1.37% | 583 | 625 | 578 | 625 | 905,500 | ▼ | -0.07% |
| 2024-03-13 | 2375 | ギグワークス | 322,122 | 1.46% | 685 | 685 | 587 | 589 | 2,872,200 | ▲ | 0.08% |
| 2024-03-18 | 2375 | ギグワークス | 306,222 | 1.38% | 588 | 598 | 574 | 592 | 447,800 | ▼ | -0.08% |
| 2024-03-19 | 2375 | ギグワークス | 280,622 | 1.27% | 585 | 627 | 582 | 614 | 798,400 | ▼ | -0.10% |
| 2024-04-04 | 2375 | ギグワークス | 289,122 | 1.31% | 564 | 565 | 539 | 539 | 290,600 | ▲ | 0.04% |
| 2024-04-08 | 2375 | ギグワークス | 271,822 | 1.23% | 545 | 587 | 545 | 566 | 526,000 | ▼ | -0.08% |
| 2024-04-09 | 2375 | ギグワークス | 245,422 | 1.11% | 567 | 585 | 558 | 583 | 248,800 | ▼ | -0.11% |
| 2024-04-10 | 2375 | ギグワークス | 227,122 | 1.03% | 574 | 588 | 574 | 581 | 168,900 | ▼ | -0.08% |
| 2024-04-11 | 2375 | ギグワークス | 203,822 | 0.92% | 574 | 597 | 571 | 589 | 221,700 | ▼ | -0.10% |
| 2024-04-16 | 2375 | ギグワークス | 232,722 | 1.05% | 570 | 578 | 547 | 550 | 392,100 | ▲ | 0.13% |
| 2024-04-19 | 2375 | ギグワークス | 256,822 | 1.16% | 570 | 572 | 542 | 557 | 363,500 | ▲ | 0.10% |
| 2024-04-26 | 2375 | ギグワークス | 285,422 | 1.29% | 592 | 607 | 570 | 571 | 446,500 | ▲ | 0.13% |
| 2024-05-01 | 2375 | ギグワークス | 307,522 | 1.39% | 595 | 611 | 588 | 607 | 489,900 | ▲ | 0.09% |
| 2024-05-14 | 2375 | ギグワークス | 309,722 | 1.40% | 572 | 589 | 572 | 575 | 287,000 | ▲ | 0.01% |
| 2024-05-20 | 2375 | ギグワークス | 296,622 | 1.34% | 586 | 610 | 586 | 598 | 317,200 | ▼ | -0.05% |
| 2024-05-23 | 2375 | ギグワークス | 309,122 | 1.40% | 597 | 630 | 579 | 622 | 850,000 | ▲ | 0.05% |
| 2024-06-04 | 2375 | ギグワークス | 300,222 | 1.36% | 625 | 649 | 625 | 629 | 334,400 | ▼ | -0.03% |
| 2024-06-10 | 2375 | ギグワークス | 282,622 | 1.28% | 627 | 645 | 626 | 635 | 282,900 | ▼ | -0.08% |
| 2024-07-18 | 2375 | ギグワークス | 259,622 | 1.17% | 562 | 576 | 560 | 567 | 183,200 | ▼ | -0.11% |
| 2024-07-19 | 2375 | ギグワークス | 239,622 | 1.08% | 574 | 583 | 571 | 572 | 238,000 | ▼ | -0.08% |
| 2024-07-22 | 2375 | ギグワークス | 219,622 | 0.99% | 579 | 582 | 550 | 555 | 306,400 | ▼ | -0.09% |
| 2024-07-29 | 2375 | ギグワークス | 224,322 | 1.01% | 523 | 551 | 521 | 550 | 173,300 | ▲ | 0.02% |
| 2024-07-31 | 2375 | ギグワークス | 250,022 | 1.13% | 550 | 552 | 535 | 552 | 135,600 | ▲ | 0.11% |
| 2024-08-07 | 2375 | ギグワークス | 213,922 | 0.96% | 378 | 428 | 376 | 415 | 792,300 | ▼ | -0.16% |
| 2024-08-15 | 2375 | ギグワークス | 195,922 | 0.88% | 437 | 456 | 437 | 444 | 103,600 | ▼ | -0.07% |
| 2024-08-20 | 2375 | ギグワークス | 175,322 | 0.79% | 471 | 484 | 471 | 472 | 86,900 | ▼ | -0.08% |
| 2024-08-23 | 2375 | ギグワークス | 148,522 | 0.67% | 460 | 463 | 441 | 458 | 206,500 | ▼ | -0.12% |
| 2024-04-17 | 2379 | ディップ | 313,488 | 0.52% | 2,603 | 2,653 | 2,576 | 2,621 | 470,200 | ▲ | 0.05% |
| 2024-04-18 | 2379 | ディップ | 379,488 | 0.63% | 2,623 | 2,729 | 2,620 | 2,703 | 451,900 | ▲ | 0.10% |
| 2024-04-22 | 2379 | ディップ | 469,832 | 0.78% | 2,730 | 2,768 | 2,721 | 2,756 | 326,200 | ▲ | 0.15% |
| 2024-04-23 | 2379 | ディップ | 489,332 | 0.81% | 2,770 | 2,770 | 2,717 | 2,743 | 416,700 | ▲ | 0.03% |
| 2024-04-25 | 2379 | ディップ | 546,432 | 0.90% | 2,789 | 2,792 | 2,715 | 2,715 | 282,200 | ▲ | 0.08% |
| 2024-05-16 | 2379 | ディップ | 603,704 | 1.00% | 2,828 | 2,833 | 2,778 | 2,796 | 135,400 | ▲ | 0.09% |
| 2024-05-20 | 2379 | ディップ | 599,904 | 0.99% | 2,788 | 2,791 | 2,741 | 2,746 | 215,100 | ▼ | -0.01% |
| 2024-05-21 | 2379 | ディップ | 605,004 | 1.00% | 2,739 | 2,746 | 2,628 | 2,629 | 439,800 | ▲ | 0.01% |
| 2024-05-22 | 2379 | ディップ | 587,804 | 0.97% | 2,627 | 2,655 | 2,591 | 2,633 | 251,900 | ▼ | -0.03% |
| 2024-05-29 | 2379 | ディップ | 603,704 | 1.00% | 2,641 | 2,645 | 2,581 | 2,589 | 201,400 | ▲ | 0.03% |
| 2024-05-30 | 2379 | ディップ | 593,204 | 0.98% | 2,570 | 2,620 | 2,553 | 2,620 | 186,600 | ▼ | -0.02% |
| 2024-05-31 | 2379 | ディップ | 610,004 | 1.01% | 2,637 | 2,637 | 2,589 | 2,605 | 221,100 | ▲ | 0.03% |
| 2024-06-03 | 2379 | ディップ | 539,104 | 0.89% | 2,603 | 2,603 | 2,495 | 2,518 | 1,092,700 | ▼ | -0.12% |
| 2024-06-04 | 2379 | ディップ | 368,504 | 0.61% | 2,555 | 2,618 | 2,548 | 2,618 | 1,856,200 | ▼ | -0.28% |
| 2024-06-05 | 2379 | ディップ | 325,104 | 0.54% | 2,630 | 2,696 | 2,628 | 2,672 | 479,700 | ▼ | -0.06% |
| 2024-06-18 | 2379 | ディップ | 296,004 | 0.49% | 2,650 | 2,711 | 2,650 | 2,681 | 399,900 | ▼ | -0.05% |
| 2024-06-20 | 2379 | ディップ | 304,604 | 0.50% | 2,738 | 2,813 | 2,737 | 2,805 | 485,400 | ▲ | 0.01% |
| 2024-06-24 | 2379 | ディップ | 377,508 | 0.62% | 2,825 | 2,834 | 2,795 | 2,820 | 247,700 | ▲ | 0.12% |
| 2024-06-28 | 2379 | ディップ | 351,208 | 0.58% | 2,787 | 2,792 | 2,736 | 2,736 | 250,300 | ▼ | -0.04% |
| 2024-07-08 | 2379 | ディップ | 298,614 | 0.49% | 2,760 | 2,775 | 2,752 | 2,766 | 247,500 | ▼ | -0.08% |
| 2024-07-17 | 2379 | ディップ | 312,424 | 0.51% | 3,060 | 3,100 | 3,030 | 3,065 | 339,700 | ▲ | 0.07% |
| 2024-07-22 | 2379 | ディップ | 364,224 | 0.60% | 3,000 | 3,010 | 2,961 | 2,968 | 348,000 | ▲ | 0.08% |
| 2024-07-23 | 2379 | ディップ | 347,224 | 0.57% | 2,998 | 3,035 | 2,992 | 3,010 | 273,600 | ▼ | -0.03% |
| 2024-07-24 | 2379 | ディップ | 397,024 | 0.66% | 2,983 | 2,994 | 2,945 | 2,983 | 289,800 | ▲ | 0.09% |
| 2024-07-25 | 2379 | ディップ | 471,424 | 0.78% | 2,980 | 3,005 | 2,931 | 2,941 | 386,100 | ▲ | 0.12% |
| 2024-07-26 | 2379 | ディップ | 506,524 | 0.84% | 2,962 | 2,990 | 2,945 | 2,977 | 235,800 | ▲ | 0.05% |
| 2024-08-02 | 2379 | ディップ | 462,325 | 0.76% | 2,887 | 2,909 | 2,825 | 2,853 | 388,700 | ▼ | -0.07% |
| 2024-08-07 | 2379 | ディップ | 485,525 | 0.80% | 2,659 | 2,768 | 2,655 | 2,706 | 320,600 | ▲ | 0.04% |
| 2024-08-30 | 2379 | ディップ | 545,859 | 0.90% | 2,880 | 2,901 | 2,858 | 2,888 | 391,300 | ▲ | 0.10% |
| 2024-09-03 | 2379 | ディップ | 532,459 | 0.88% | 2,835 | 2,901 | 2,835 | 2,901 | 125,000 | ▼ | -0.02% |
| 2024-09-11 | 2379 | ディップ | 562,059 | 0.93% | 2,845 | 2,850 | 2,750 | 2,776 | 198,200 | ▲ | 0.05% |
| 2024-10-02 | 2379 | ディップ | 517,476 | 0.86% | 2,953 | 2,985 | 2,919 | 2,924 | 374,600 | ▼ | -0.07% |
| 2024-10-03 | 2379 | ディップ | 468,671 | 0.77% | 2,998 | 2,998 | 2,928 | 2,935 | 231,400 | ▼ | -0.08% |
| 2024-10-10 | 2379 | ディップ | 495,771 | 0.82% | 2,908 | 2,924 | 2,855 | 2,872 | 155,900 | ▲ | 0.04% |
| 2024-10-21 | 2379 | ディップ | 549,270 | 0.91% | 2,628 | 2,652 | 2,592 | 2,594 | 342,400 | ▲ | 0.09% |
| 2024-10-22 | 2379 | ディップ | 603,970 | 1.00% | 2,550 | 2,592 | 2,533 | 2,584 | 449,400 | ▲ | 0.08% |
| 2024-10-25 | 2379 | ディップ | 662,421 | 1.10% | 2,572 | 2,572 | 2,544 | 2,566 | 230,700 | ▲ | 0.10% |
| 2024-11-06 | 2379 | ディップ | 659,821 | 1.09% | 2,650 | 2,683 | 2,643 | 2,683 | 218,500 | ▼ | -0.01% |
| 2024-11-07 | 2379 | ディップ | 670,621 | 1.11% | 2,709 | 2,768 | 2,695 | 2,713 | 488,700 | ▲ | 0.02% |
| 2024-11-08 | 2379 | ディップ | 730,721 | 1.21% | 2,724 | 2,724 | 2,616 | 2,616 | 347,300 | ▲ | 0.09% |
| 2024-11-15 | 2379 | ディップ | 714,778 | 1.18% | 2,570 | 2,584 | 2,545 | 2,545 | 272,600 | ▼ | -0.03% |
| 2024-12-09 | 2379 | ディップ | 655,280 | 1.08% | 2,534 | 2,545 | 2,525 | 2,533 | 207,500 | ▼ | -0.09% |
| 2024-12-18 | 2379 | ディップ | 596,111 | 0.99% | 2,483 | 2,489 | 2,453 | 2,462 | 238,100 | ▼ | -0.09% |
| 2025-01-16 | 2379 | ディップ | 606,998 | 1.00% | 2,323 | 2,338 | 2,269 | 2,274 | 784,400 | ▲ | 0.01% |
| 2025-01-17 | 2379 | ディップ | 581,198 | 0.96% | 2,289 | 2,322 | 2,283 | 2,316 | 415,900 | ▼ | -0.04% |
| 2025-01-20 | 2379 | ディップ | 623,898 | 1.03% | 2,321 | 2,335 | 2,303 | 2,322 | 413,700 | ▲ | 0.07% |
| 2025-01-24 | 2379 | ディップ | 586,090 | 0.97% | 2,320 | 2,350 | 2,313 | 2,331 | 322,600 | ▼ | -0.06% |
| 2025-01-27 | 2379 | ディップ | 618,690 | 1.02% | 2,358 | 2,393 | 2,350 | 2,388 | 368,100 | ▲ | 0.05% |
| 2025-01-30 | 2379 | ディップ | 600,498 | 0.99% | 2,330 | 2,370 | 2,329 | 2,368 | 375,300 | ▼ | -0.03% |
| 2025-01-30 | 2379 | ディップ | 600,498 | 0.99% | 2,330 | 2,370 | 2,329 | 2,368 | 375,300 | ▼ | -0.03% |
| 2025-02-06 | 2379 | ディップ | 649,203 | 1.07% | 2,218 | 2,240 | 2,213 | 2,240 | 328,100 | ▲ | 0.08% |
| 2025-02-06 | 2379 | ディップ | 649,203 | 1.07% | 2,218 | 2,240 | 2,213 | 2,240 | 328,100 | ▲ | 0.08% |
| 2025-02-12 | 2379 | ディップ | 665,103 | 1.10% | 2,240 | 2,250 | 2,234 | 2,250 | 443,200 | ▲ | 0.03% |
| 2025-02-12 | 2379 | ディップ | 665,103 | 1.10% | 2,240 | 2,250 | 2,234 | 2,250 | 443,200 | ▲ | 0.03% |
| 2025-02-13 | 2379 | ディップ | 646,803 | 1.07% | 2,241 | 2,275 | 2,228 | 2,275 | 366,400 | ▼ | -0.03% |
| 2025-02-18 | 2379 | ディップ | 583,603 | 0.97% | 2,239 | 2,256 | 2,235 | 2,242 | 245,300 | ▼ | -0.10% |
| 2025-02-19 | 2379 | ディップ | 625,203 | 1.03% | 2,240 | 2,246 | 2,235 | 2,239 | 222,800 | ▲ | 0.06% |
| 2025-02-21 | 2379 | ディップ | 686,303 | 1.14% | 2,196 | 2,211 | 2,188 | 2,205 | 463,400 | ▲ | 0.10% |
| 2025-02-25 | 2379 | ディップ | 642,901 | 1.06% | 2,189 | 2,218 | 2,187 | 2,207 | 583,400 | ▼ | -0.07% |
| 2025-02-26 | 2379 | ディップ | 693,401 | 1.15% | 2,203 | 2,232 | 2,195 | 2,224 | 1,101,100 | ▲ | 0.08% |
| 2025-02-28 | 2379 | ディップ | 651,001 | 1.08% | 2,181 | 2,194 | 2,135 | 2,135 | 598,500 | ▼ | -0.06% |
| 2025-03-05 | 2379 | ディップ | 591,201 | 0.98% | 2,160 | 2,168 | 2,136 | 2,155 | 259,800 | ▼ | -0.10% |
| 2025-03-07 | 2379 | ディップ | 534,701 | 0.88% | 2,181 | 2,226 | 2,177 | 2,201 | 478,200 | ▼ | -0.09% |
| 2025-03-11 | 2379 | ディップ | 582,201 | 0.96% | 2,245 | 2,257 | 2,221 | 2,245 | 395,100 | ▲ | 0.07% |
| 2025-03-17 | 2379 | ディップ | 518,101 | 0.86% | 2,223 | 2,239 | 2,211 | 2,220 | 255,500 | ▼ | -0.09% |
| 2025-03-19 | 2379 | ディップ | 437,801 | 0.72% | 2,240 | 2,270 | 2,240 | 2,270 | 290,700 | ▼ | -0.14% |
| 2025-03-21 | 2379 | ディップ | 402,201 | 0.66% | 2,267 | 2,274 | 2,250 | 2,265 | 281,000 | ▼ | -0.05% |
| 2025-03-26 | 2379 | ディップ | 356,501 | 0.59% | 2,282 | 2,299 | 2,279 | 2,290 | 371,500 | ▼ | -0.07% |
| 2025-03-31 | 2379 | ディップ | 380,455 | 0.63% | 2,275 | 2,276 | 2,228 | 2,234 | 323,000 | ▲ | 0.04% |
| 2025-04-07 | 2379 | ディップ | 313,855 | 0.52% | 1,952 | 2,010 | 1,943 | 1,965 | 548,900 | ▼ | -0.10% |
| 2025-04-09 | 2379 | ディップ | 274,870 | 0.45% | 2,032 | 2,043 | 1,992 | 2,023 | 274,200 | ▼ | -0.07% |
| 2025-04-15 | 2379 | ディップ | 305,670 | 0.50% | 2,050 | 2,132 | 2,036 | 2,050 | 1,315,400 | ▲ | 0.04% |
| 2024-12-16 | 2384 | ＳＢＳＨＤ | 199,173 | 0.50% | 2,396 | 2,414 | 2,376 | 2,377 | 95,000 | ▲ | 0.09% |
| 2024-12-18 | 2384 | ＳＢＳＨＤ | 256,373 | 0.64% | 2,379 | 2,379 | 2,344 | 2,359 | 109,400 | ▲ | 0.14% |
| 2024-12-19 | 2384 | ＳＢＳＨＤ | 289,073 | 0.72% | 2,344 | 2,407 | 2,344 | 2,392 | 156,900 | ▲ | 0.07% |
| 2024-12-23 | 2384 | ＳＢＳＨＤ | 341,073 | 0.85% | 2,347 | 2,376 | 2,334 | 2,371 | 169,900 | ▲ | 0.13% |
| 2024-12-26 | 2384 | ＳＢＳＨＤ | 365,273 | 0.91% | 2,389 | 2,398 | 2,370 | 2,394 | 144,600 | ▲ | 0.06% |
| 2025-01-06 | 2384 | ＳＢＳＨＤ | 404,673 | 1.01% | 2,373 | 2,382 | 2,337 | 2,348 | 74,300 | ▲ | 0.09% |
| 2025-02-14 | 2384 | ＳＢＳＨＤ | 397,173 | 0.99% | 2,485 | 2,570 | 2,436 | 2,545 | 230,800 | ▼ | -0.02% |
| 2025-02-18 | 2384 | ＳＢＳＨＤ | 346,273 | 0.87% | 2,633 | 2,757 | 2,633 | 2,710 | 239,800 | ▼ | -0.12% |
| 2025-02-25 | 2384 | ＳＢＳＨＤ | 315,673 | 0.79% | 2,910 | 2,922 | 2,815 | 2,830 | 96,400 | ▼ | -0.07% |
| 2025-03-04 | 2384 | ＳＢＳＨＤ | 271,973 | 0.68% | 2,800 | 2,831 | 2,792 | 2,822 | 94,400 | ▼ | -0.10% |
| 2025-03-18 | 2384 | ＳＢＳＨＤ | 227,773 | 0.57% | 2,813 | 2,897 | 2,812 | 2,884 | 101,100 | ▼ | -0.11% |
| 2025-03-27 | 2384 | ＳＢＳＨＤ | 197,773 | 0.49% | 2,841 | 2,904 | 2,841 | 2,904 | 82,500 | ▼ | -0.07% |
| 2024-05-17 | 2388 | ウェッジＨＤ | 278,260 | 0.65% | 83 | 83 | 81 | 83 | 159,800 | ▲ | 0.34% |
| 2024-06-07 | 2388 | ウェッジＨＤ | 246,860 | 0.58% | 86 | 87 | 85 | 87 | 62,800 | ▼ | -0.07% |
| 2024-07-24 | 2388 | ウェッジＨＤ | 287,760 | 0.67% | 92 | 93 | 91 | 91 | 107,900 | ▲ | 0.09% |
| 2024-07-30 | 2388 | ウェッジＨＤ | 319,160 | 0.75% | 88 | 89 | 87 | 89 | 41,700 | ▲ | 0.07% |
| 2024-07-31 | 2388 | ウェッジＨＤ | 280,260 | 0.65% | 89 | 91 | 87 | 89 | 107,500 | ▼ | -0.09% |
| 2024-08-02 | 2388 | ウェッジＨＤ | 248,360 | 0.58% | 86 | 86 | 84 | 85 | 234,200 | ▼ | -0.07% |
| 2024-08-07 | 2388 | ウェッジＨＤ | 174,760 | 0.41% | 65 | 71 | 65 | 70 | 610,900 | ▼ | -0.17% |
| 2024-08-09 | 2388 | ウェッジＨＤ | 290,660 | 0.68% | 70 | 70 | 67 | 69 | 150,200 | ▲ | 0.40% |
| 2024-08-13 | 2388 | ウェッジＨＤ | 301,860 | 0.71% | 69 | 72 | 69 | 70 | 286,000 | ▲ | 0.02% |
| 2024-08-22 | 2388 | ウェッジＨＤ | 296,660 | 0.69% | 77 | 84 | 75 | 81 | 1,047,400 | ▼ | -0.02% |
| 2024-11-05 | 2388 | ウェッジＨＤ | 248,360 | 0.58% | 62 | 63 | 61 | 63 | 96,500 | ▼ | -0.10% |
| 2024-11-08 | 2388 | ウェッジＨＤ | 207,160 | 0.48% | 69 | 77 | 68 | 74 | 1,307,800 | ▼ | -0.09% |
| 2024-06-17 | 2389 | デジタルＨＤ | 133,048 | 0.76% | 1,052 | 1,052 | 1,034 | 1,043 | 132,600 | ▲ | 0.36% |
| 2024-06-18 | 2389 | デジタルＨＤ | 238,548 | 1.36% | 1,043 | 1,068 | 1,038 | 1,068 | 178,200 | ▲ | 0.60% |
| 2024-06-19 | 2389 | デジタルＨＤ | 345,048 | 1.97% | 1,068 | 1,068 | 1,041 | 1,050 | 171,900 | ▲ | 0.60% |
| 2024-06-20 | 2389 | デジタルＨＤ | 427,648 | 2.44% | 1,060 | 1,068 | 1,042 | 1,066 | 167,400 | ▲ | 0.47% |
| 2024-06-21 | 2389 | デジタルＨＤ | 497,848 | 2.85% | 1,066 | 1,088 | 1,065 | 1,068 | 206,000 | ▲ | 0.41% |
| 2024-07-04 | 2389 | デジタルＨＤ | 467,948 | 2.68% | 1,066 | 1,092 | 1,059 | 1,061 | 82,600 | ▼ | -0.16% |
| 2024-07-04 | 2389 | デジタルＨＤ | 467,948 | 2.68% | 1,066 | 1,092 | 1,059 | 1,061 | 82,600 | ▼ | -0.16% |
| 2024-07-05 | 2389 | デジタルＨＤ | 14,248 | 0.08% | 1,066 | 1,066 | 1,054 | 1,055 | 25,300 | ▼ | -2.60% |
| 2024-03-05 | 2395 | 新日本科学 | 1,225,592 | 2.94% | 1,595 | 1,597 | 1,570 | 1,578 | 328,600 | ▲ | 0.19% |
| 2024-03-11 | 2395 | 新日本科学 | 1,206,892 | 2.89% | 1,555 | 1,589 | 1,527 | 1,543 | 296,200 | ▼ | -0.04% |
| 2024-03-14 | 2395 | 新日本科学 | 1,160,192 | 2.78% | 1,510 | 1,533 | 1,499 | 1,520 | 239,400 | ▼ | -0.11% |
| 2024-03-21 | 2395 | 新日本科学 | 1,111,992 | 2.67% | 1,550 | 1,575 | 1,549 | 1,566 | 280,200 | ▼ | -0.10% |
| 2024-03-26 | 2395 | 新日本科学 | 1,125,692 | 2.70% | 1,533 | 1,540 | 1,510 | 1,518 | 253,600 | ▲ | 0.03% |
| 2024-03-27 | 2395 | 新日本科学 | 1,121,392 | 2.69% | 1,530 | 1,541 | 1,515 | 1,540 | 187,800 | ▼ | -0.01% |
| 2024-03-29 | 2395 | 新日本科学 | 1,126,892 | 2.70% | 1,548 | 1,548 | 1,507 | 1,518 | 207,700 | ▲ | 0.01% |
| 2024-04-01 | 2395 | 新日本科学 | 1,110,492 | 2.66% | 1,518 | 1,522 | 1,496 | 1,503 | 187,400 | ▼ | -0.04% |
| 2024-04-02 | 2395 | 新日本科学 | 1,138,592 | 2.73% | 1,501 | 1,503 | 1,431 | 1,431 | 463,700 | ▲ | 0.06% |
| 2024-04-04 | 2395 | 新日本科学 | 1,116,292 | 2.68% | 1,431 | 1,458 | 1,424 | 1,428 | 205,000 | ▼ | -0.04% |
| 2024-04-09 | 2395 | 新日本科学 | 1,074,892 | 2.58% | 1,452 | 1,465 | 1,445 | 1,451 | 144,500 | ▼ | -0.10% |
| 2024-04-11 | 2395 | 新日本科学 | 1,038,792 | 2.49% | 1,473 | 1,494 | 1,466 | 1,475 | 144,100 | ▼ | -0.08% |
| 2024-04-17 | 2395 | 新日本科学 | 997,157 | 2.39% | 1,452 | 1,483 | 1,425 | 1,457 | 162,000 | ▼ | -0.10% |
| 2024-04-19 | 2395 | 新日本科学 | 999,357 | 2.40% | 1,486 | 1,492 | 1,422 | 1,423 | 213,600 | ▲ | 0.00% |
| 2024-04-22 | 2395 | 新日本科学 | 986,258 | 2.36% | 1,436 | 1,448 | 1,420 | 1,433 | 241,100 | ▼ | -0.04% |
| 2024-04-24 | 2395 | 新日本科学 | 949,058 | 2.27% | 1,468 | 1,496 | 1,467 | 1,471 | 170,300 | ▼ | -0.08% |
| 2024-04-26 | 2395 | 新日本科学 | 965,258 | 2.31% | 1,486 | 1,516 | 1,473 | 1,502 | 205,300 | ▲ | 0.04% |
| 2024-05-07 | 2395 | 新日本科学 | 999,458 | 2.40% | 1,549 | 1,549 | 1,495 | 1,507 | 446,100 | ▲ | 0.08% |
| 2024-05-08 | 2395 | 新日本科学 | 961,058 | 2.30% | 1,507 | 1,555 | 1,365 | 1,411 | 1,492,800 | ▼ | -0.10% |
| 2024-05-09 | 2395 | 新日本科学 | 1,022,158 | 2.45% | 1,419 | 1,457 | 1,363 | 1,366 | 747,800 | ▲ | 0.15% |
| 2024-05-22 | 2395 | 新日本科学 | 1,054,458 | 2.53% | 1,351 | 1,359 | 1,307 | 1,307 | 416,800 | ▲ | 0.07% |
| 2024-05-27 | 2395 | 新日本科学 | 1,029,458 | 2.47% | 1,295 | 1,356 | 1,286 | 1,355 | 284,500 | ▼ | -0.05% |
| 2024-05-29 | 2395 | 新日本科学 | 1,045,758 | 2.51% | 1,403 | 1,410 | 1,313 | 1,321 | 457,000 | ▲ | 0.03% |
| 2024-05-30 | 2395 | 新日本科学 | 1,030,758 | 2.47% | 1,310 | 1,331 | 1,300 | 1,331 | 211,200 | ▼ | -0.03% |
| 2024-06-07 | 2395 | 新日本科学 | 991,058 | 2.38% | 1,368 | 1,390 | 1,368 | 1,382 | 103,100 | ▼ | -0.09% |
| 2024-06-12 | 2395 | 新日本科学 | 944,258 | 2.26% | 1,373 | 1,410 | 1,373 | 1,408 | 117,500 | ▼ | -0.12% |
| 2024-06-21 | 2395 | 新日本科学 | 912,858 | 2.19% | 1,411 | 1,412 | 1,380 | 1,383 | 156,900 | ▼ | -0.06% |
| 2024-06-28 | 2395 | 新日本科学 | 871,858 | 2.09% | 1,455 | 1,456 | 1,404 | 1,424 | 281,400 | ▼ | -0.10% |
| 2024-07-08 | 2395 | 新日本科学 | 826,158 | 1.98% | 1,400 | 1,421 | 1,346 | 1,349 | 846,300 | ▼ | -0.10% |
| 2024-07-09 | 2395 | 新日本科学 | 854,958 | 2.05% | 1,349 | 1,383 | 1,305 | 1,315 | 656,100 | ▲ | 0.06% |
| 2024-07-11 | 2395 | 新日本科学 | 812,758 | 1.95% | 1,320 | 1,347 | 1,309 | 1,324 | 283,200 | ▼ | -0.09% |
| 2024-07-16 | 2395 | 新日本科学 | 767,757 | 1.84% | 1,316 | 1,323 | 1,285 | 1,298 | 555,800 | ▼ | -0.10% |
| 2024-07-17 | 2395 | 新日本科学 | 728,258 | 1.74% | 1,306 | 1,336 | 1,299 | 1,328 | 485,800 | ▼ | -0.10% |
| 2024-07-18 | 2395 | 新日本科学 | 703,958 | 1.69% | 1,310 | 1,336 | 1,309 | 1,309 | 341,400 | ▼ | -0.05% |
| 2024-07-22 | 2395 | 新日本科学 | 631,358 | 1.51% | 1,276 | 1,279 | 1,252 | 1,255 | 351,800 | ▼ | -0.17% |
| 2024-07-23 | 2395 | 新日本科学 | 597,158 | 1.43% | 1,260 | 1,288 | 1,256 | 1,283 | 265,200 | ▼ | -0.08% |
| 2024-08-01 | 2395 | 新日本科学 | 575,058 | 1.38% | 1,250 | 1,250 | 1,202 | 1,222 | 336,900 | ▼ | -0.05% |
| 2024-08-06 | 2395 | 新日本科学 | 389,158 | 0.93% | 1,037 | 1,124 | 980 | 1,032 | 1,123,800 | ▼ | -0.44% |
| 2024-08-07 | 2395 | 新日本科学 | 372,058 | 0.89% | 980 | 1,067 | 973 | 1,040 | 667,600 | ▼ | -0.04% |
| 2024-08-09 | 2395 | 新日本科学 | 387,658 | 0.93% | 1,071 | 1,077 | 991 | 1,019 | 512,800 | ▲ | 0.04% |
| 2024-08-13 | 2395 | 新日本科学 | 371,308 | 0.89% | 1,020 | 1,043 | 1,012 | 1,034 | 281,000 | ▼ | -0.04% |
| 2024-08-15 | 2395 | 新日本科学 | 386,608 | 0.92% | 1,045 | 1,087 | 1,044 | 1,081 | 284,600 | ▲ | 0.03% |
| 2024-08-22 | 2395 | 新日本科学 | 373,408 | 0.89% | 1,164 | 1,181 | 1,160 | 1,164 | 150,300 | ▼ | -0.03% |
| 2024-08-29 | 2395 | 新日本科学 | 328,708 | 0.78% | 1,226 | 1,255 | 1,222 | 1,228 | 185,200 | ▼ | -0.10% |
| 2024-08-30 | 2395 | 新日本科学 | 282,408 | 0.67% | 1,222 | 1,226 | 1,206 | 1,208 | 972,600 | ▼ | -0.10% |
| 2024-09-04 | 2395 | 新日本科学 | 295,508 | 0.70% | 1,155 | 1,188 | 1,155 | 1,161 | 245,600 | ▲ | 0.02% |
| 2024-10-07 | 2395 | 新日本科学 | 290,568 | 0.69% | 1,251 | 1,286 | 1,246 | 1,274 | 313,900 | ▼ | -0.01% |
| 2024-10-11 | 2395 | 新日本科学 | 294,168 | 0.70% | 1,242 | 1,243 | 1,206 | 1,206 | 155,100 | ▲ | 0.01% |
| 2024-10-23 | 2395 | 新日本科学 | 334,168 | 0.80% | 1,275 | 1,278 | 1,243 | 1,251 | 177,000 | ▲ | 0.10% |
| 2024-10-28 | 2395 | 新日本科学 | 331,068 | 0.79% | 1,212 | 1,236 | 1,211 | 1,234 | 105,200 | ▼ | -0.01% |
| 2024-10-30 | 2395 | 新日本科学 | 339,768 | 0.81% | 1,251 | 1,266 | 1,234 | 1,243 | 421,800 | ▲ | 0.02% |
| 2024-11-06 | 2395 | 新日本科学 | 330,032 | 0.79% | 1,259 | 1,378 | 1,253 | 1,348 | 920,400 | ▼ | -0.02% |
| 2024-11-11 | 2395 | 新日本科学 | 287,732 | 0.69% | 1,444 | 1,500 | 1,444 | 1,490 | 615,700 | ▼ | -0.10% |
| 2024-11-13 | 2395 | 新日本科学 | 301,032 | 0.72% | 1,470 | 1,489 | 1,464 | 1,478 | 348,100 | ▲ | 0.03% |
| 2024-11-20 | 2395 | 新日本科学 | 335,132 | 0.80% | 1,458 | 1,472 | 1,441 | 1,450 | 307,400 | ▲ | 0.08% |
| 2024-12-02 | 2395 | 新日本科学 | 382,532 | 0.91% | 1,593 | 1,625 | 1,582 | 1,617 | 482,200 | ▲ | 0.10% |
| 2024-12-11 | 2395 | 新日本科学 | 371,732 | 0.89% | 1,591 | 1,608 | 1,573 | 1,594 | 211,700 | ▼ | -0.02% |
| 2024-12-19 | 2395 | 新日本科学 | 329,432 | 0.79% | 1,535 | 1,543 | 1,525 | 1,536 | 134,600 | ▼ | -0.09% |
| 2024-12-20 | 2395 | 新日本科学 | 279,532 | 0.67% | 1,650 | 1,686 | 1,596 | 1,604 | 918,200 | ▼ | -0.12% |
| 2024-12-23 | 2395 | 新日本科学 | 219,632 | 0.52% | 1,650 | 1,710 | 1,648 | 1,678 | 740,200 | ▼ | -0.15% |
| 2024-12-24 | 2395 | 新日本科学 | 185,032 | 0.44% | 1,680 | 1,725 | 1,673 | 1,724 | 468,000 | ▼ | -0.08% |
| 2025-01-07 | 2395 | 新日本科学 | 229,932 | 0.55% | 1,640 | 1,672 | 1,623 | 1,659 | 253,700 | ▲ | 0.11% |
| 2025-01-08 | 2395 | 新日本科学 | 255,132 | 0.61% | 1,671 | 1,693 | 1,657 | 1,679 | 203,400 | ▲ | 0.05% |
| 2025-01-09 | 2395 | 新日本科学 | 248,032 | 0.59% | 1,689 | 1,692 | 1,644 | 1,651 | 151,800 | ▼ | -0.02% |
| 2025-01-10 | 2395 | 新日本科学 | 253,868 | 0.60% | 1,650 | 1,674 | 1,637 | 1,669 | 119,000 | ▲ | 0.01% |
| 2025-01-21 | 2395 | 新日本科学 | 243,868 | 0.58% | 1,631 | 1,705 | 1,626 | 1,685 | 258,200 | ▼ | -0.02% |
| 2025-02-05 | 2395 | 新日本科学 | 249,868 | 0.60% | 1,635 | 1,828 | 1,575 | 1,773 | 1,655,900 | ▲ | 0.02% |
| 2025-02-05 | 2395 | 新日本科学 | 249,868 | 0.60% | 1,635 | 1,828 | 1,575 | 1,773 | 1,655,900 | ▲ | 0.02% |
| 2025-02-06 | 2395 | 新日本科学 | 216,468 | 0.51% | 1,853 | 1,897 | 1,801 | 1,859 | 1,131,900 | ▼ | -0.08% |
| 2025-02-06 | 2395 | 新日本科学 | 216,468 | 0.51% | 1,853 | 1,897 | 1,801 | 1,859 | 1,131,900 | ▼ | -0.08% |
| 2025-02-07 | 2395 | 新日本科学 | 198,068 | 0.47% | 1,836 | 1,857 | 1,767 | 1,775 | 504,700 | ▼ | -0.04% |
| 2025-02-07 | 2395 | 新日本科学 | 198,068 | 0.47% | 1,836 | 1,857 | 1,767 | 1,775 | 504,700 | ▼ | -0.04% |
| 2025-02-21 | 2395 | 新日本科学 | 209,468 | 0.50% | 1,541 | 1,570 | 1,535 | 1,552 | 181,000 | ▲ | 0.03% |
| 2025-02-25 | 2395 | 新日本科学 | 187,168 | 0.44% | 1,534 | 1,570 | 1,533 | 1,533 | 147,500 | ▼ | -0.06% |
| 2025-04-01 | 2395 | 新日本科学 | 297,368 | 0.71% | 1,450 | 1,464 | 1,429 | 1,431 | 136,200 | ▲ | 0.41% |
| 2025-04-11 | 2395 | 新日本科学 | 610,068 | 1.46% | 1,255 | 1,277 | 1,198 | 1,262 | 1,292,500 | ▲ | 0.75% |
| 2024-05-02 | 2397 | ＤＮＡチップ | 55,800 | 0.82% | 1,150 | 1,150 | 1,071 | 1,098 | 1,089,700 | ▲ | 0.82% |
| 2024-05-07 | 2397 | ＤＮＡチップ | 53,600 | 0.79% | 1,097 | 1,106 | 1,005 | 1,032 | 391,200 | ▼ | -0.02% |
| 2024-05-08 | 2397 | ＤＮＡチップ | 59,700 | 0.88% | 1,049 | 1,094 | 1,023 | 1,073 | 229,600 | ▲ | 0.08% |
| 2024-05-15 | 2397 | ＤＮＡチップ | 52,800 | 0.78% | 1,041 | 1,044 | 995 | 1,006 | 108,400 | ▼ | -0.09% |
| 2024-05-17 | 2397 | ＤＮＡチップ | 46,100 | 0.68% | 961 | 977 | 951 | 951 | 63,800 | ▼ | -0.09% |
| 2024-06-27 | 2397 | ＤＮＡチップ | 47,700 | 0.70% | 966 | 1,000 | 954 | 1,000 | 50,100 | ▲ | 0.01% |
| 2024-07-11 | 2397 | ＤＮＡチップ | 60,400 | 0.89% | 999 | 1,012 | 910 | 980 | 858,900 | ▲ | 0.19% |
| 2024-07-17 | 2397 | ＤＮＡチップ | 54,000 | 0.79% | 981 | 1,007 | 962 | 995 | 119,500 | ▼ | -0.09% |
| 2024-07-18 | 2397 | ＤＮＡチップ | 55,300 | 0.81% | 989 | 1,020 | 967 | 997 | 113,900 | ▲ | 0.02% |
| 2024-07-22 | 2397 | ＤＮＡチップ | 64,900 | 0.95% | 961 | 961 | 867 | 875 | 300,400 | ▲ | 0.13% |
| 2024-07-31 | 2397 | ＤＮＡチップ | 60,800 | 0.89% | 859 | 872 | 839 | 871 | 73,400 | ▼ | -0.05% |
| 2024-08-01 | 2397 | ＤＮＡチップ | 62,300 | 0.92% | 856 | 860 | 805 | 835 | 268,400 | ▲ | 0.03% |
| 2024-08-02 | 2397 | ＤＮＡチップ | 54,900 | 0.81% | 790 | 793 | 754 | 754 | 180,800 | ▼ | -0.10% |
| 2024-08-05 | 2397 | ＤＮＡチップ | 40,200 | 0.59% | 684 | 710 | 610 | 610 | 348,000 | ▼ | -0.22% |
| 2024-08-07 | 2397 | ＤＮＡチップ | 33,000 | 0.48% | 681 | 763 | 681 | 746 | 111,800 | ▼ | -0.10% |
| 2024-08-08 | 2397 | ＤＮＡチップ | 36,000 | 0.53% | 746 | 805 | 735 | 774 | 119,100 | ▲ | 0.05% |
| 2024-08-15 | 2397 | ＤＮＡチップ | 33,600 | 0.49% | 777 | 782 | 760 | 775 | 43,600 | ▼ | -0.04% |
| 2024-09-06 | 2397 | ＤＮＡチップ | 33,100 | 0.48% | 790 | 796 | 767 | 781 | 37,400 | ▼ | -0.04% |
| 2024-10-18 | 2397 | ＤＮＡチップ | 34,500 | 0.50% | 766 | 790 | 734 | 742 | 136,500 | ▲ | 0.02% |
| 2024-11-26 | 2397 | ＤＮＡチップ | 33,500 | 0.49% | 702 | 702 | 691 | 700 | 17,300 | ▼ | -0.01% |
| 2024-04-04 | 2412 | | 1,003,711 | 0.63% | 2,165 | 2,166 | 2,162 | 2,162 | 574,100 | ▲ | 0.17% |
| 2024-04-10 | 2412 | | 485,543 | 0.30% | 2,165 | 2,167 | 2,165 | 2,166 | 267,400 | ▼ | -0.33% |
| 2024-04-23 | 2412 | | 885,543 | 0.55% | 2,166 | 2,170 | 2,165 | 2,165 | 386,700 | ▲ | 0.13% |
| 2024-04-24 | 2412 | | 984,843 | 0.61% | 2,166 | 2,168 | 2,165 | 2,165 | 373,700 | ▲ | 0.05% |
| 2024-04-30 | 2412 | | 1,149,443 | 0.72% | 2,166 | 2,167 | 2,165 | 2,165 | 545,500 | ▲ | 0.10% |
| 2024-05-02 | 2412 | | 1,286,543 | 0.80% | 2,165 | 2,166 | 2,164 | 2,165 | 1,303,400 | ▲ | 0.08% |
| 2024-05-17 | 2412 | | 0 | 0.00% | 2,167 | 2,174 | 2,167 | 2,168 | 445,000 | ▼ | -0.80% |
| 2025-01-29 | 2413 | エムスリー | 3,404,595 | 0.50% | 1,470 | 1,482 | 1,448 | 1,451 | 2,356,500 | ▲ | 0.07% |
| 2025-02-03 | 2413 | エムスリー | 3,080,223 | 0.45% | 1,365 | 1,379 | 1,332 | 1,355 | 5,519,900 | ▼ | -0.04% |
| 2025-02-03 | 2413 | エムスリー | 3,080,223 | 0.45% | 1,365 | 1,379 | 1,332 | 1,355 | 5,519,900 | ▼ | -0.04% |
| 2025-03-07 | 2413 | エムスリー | 3,700,668 | 0.54% | 1,771 | 1,785 | 1,732 | 1,743 | 2,980,400 | ▲ | 0.22% |
| 2025-03-10 | 2413 | エムスリー | 3,386,178 | 0.49% | 1,748 | 1,768 | 1,723 | 1,736 | 3,051,300 | ▼ | -0.05% |
| 2025-03-24 | 2413 | エムスリー | 3,409,577 | 0.50% | 1,735 | 1,756 | 1,717 | 1,727 | 2,602,800 | ▲ | 0.01% |
| 2025-03-26 | 2413 | エムスリー | 3,353,806 | 0.49% | 1,704 | 1,717 | 1,694 | 1,707 | 2,687,800 | ▼ | -0.01% |
| 2024-04-03 | 2427 | | 1,237,243 | 0.98% | 1,746 | 1,749 | 1,745 | 1,749 | 1,045,500 | ▲ | 0.98% |
| 2024-04-26 | 2427 | | 0 | 0.00% | 1,751 | 1,754 | 1,748 | 1,748 | 7,389,000 | ▼ | -0.98% |
| 2024-03-13 | 2432 | ディーエヌエ | 630,144 | 0.51% | 1,400 | 1,432 | 1,396 | 1,425 | 1,075,300 | ▲ | 0.04% |
| 2024-03-27 | 2432 | ディーエヌエ | 525,764 | 0.43% | 1,513 | 1,521 | 1,488 | 1,506 | 1,327,300 | ▼ | -0.08% |
| 2024-11-26 | 2432 | ディーエヌエ | 656,896 | 0.53% | 2,398 | 2,493 | 2,330 | 2,493 | 9,982,000 | ▲ | 0.53% |
| 2024-11-27 | 2432 | ディーエヌエ | 566,686 | 0.46% | 2,500 | 2,519 | 2,420 | 2,467 | 5,154,300 | ▼ | -0.07% |
| 2024-12-18 | 2432 | ディーエヌエ | 1,131,095 | 0.92% | 2,833 | 2,840 | 2,685 | 2,685 | 12,211,100 | ▲ | 0.92% |
| 2024-12-19 | 2432 | ディーエヌエ | 1,444,695 | 1.18% | 2,615 | 2,736 | 2,610 | 2,698 | 7,368,400 | ▲ | 0.25% |
| 2024-12-20 | 2432 | ディーエヌエ | 1,479,495 | 1.21% | 2,685 | 2,728 | 2,662 | 2,695 | 4,452,400 | ▲ | 0.03% |
| 2024-12-24 | 2432 | ディーエヌエ | 1,682,495 | 1.37% | 2,690 | 2,700 | 2,629 | 2,650 | 6,471,900 | ▲ | 0.16% |
| 2024-12-26 | 2432 | ディーエヌエ | 1,552,095 | 1.27% | 2,669 | 2,695 | 2,628 | 2,695 | 3,318,300 | ▼ | -0.10% |
| 2024-12-27 | 2432 | ディーエヌエ | 1,083,195 | 0.88% | 3,030 | 3,165 | 2,944 | 3,115 | 38,594,500 | ▼ | -0.39% |
| 2024-12-30 | 2432 | ディーエヌエ | 1,222,695 | 1.00% | 3,125 | 3,214 | 3,078 | 3,135 | 19,421,400 | ▲ | 0.12% |
| 2025-01-06 | 2432 | ディーエヌエ | 2,467,695 | 2.02% | 3,090 | 3,090 | 2,822 | 2,892 | 20,015,000 | ▲ | 1.02% |
| 2025-01-07 | 2432 | ディーエヌエ | 2,247,095 | 1.83% | 2,900 | 2,917 | 2,823 | 2,870 | 7,759,300 | ▼ | -0.18% |
| 2025-01-08 | 2432 | ディーエヌエ | 2,049,354 | 1.67% | 2,901 | 2,913 | 2,827 | 2,840 | 5,148,900 | ▼ | -0.16% |
| 2025-01-09 | 2432 | ディーエヌエ | 2,113,654 | 1.73% | 2,826 | 2,841 | 2,745 | 2,767 | 7,974,000 | ▲ | 0.06% |
| 2025-01-10 | 2432 | ディーエヌエ | 2,051,054 | 1.67% | 2,706 | 2,763 | 2,691 | 2,710 | 6,697,200 | ▼ | -0.06% |
| 2025-01-14 | 2432 | ディーエヌエ | 1,820,295 | 1.49% | 2,710 | 2,766 | 2,691 | 2,752 | 7,923,900 | ▼ | -0.17% |
| 2025-01-16 | 2432 | ディーエヌエ | 1,666,795 | 1.36% | 2,767 | 2,820 | 2,752 | 2,780 | 6,843,700 | ▼ | -0.12% |
| 2025-01-17 | 2432 | ディーエヌエ | 1,713,495 | 1.40% | 2,782 | 2,838 | 2,566 | 2,579 | 22,664,600 | ▲ | 0.03% |
| 2025-01-20 | 2432 | ディーエヌエ | 1,660,195 | 1.35% | 2,529 | 2,610 | 2,525 | 2,536 | 10,163,700 | ▼ | -0.04% |
| 2025-01-21 | 2432 | ディーエヌエ | 2,015,095 | 1.64% | 2,565 | 2,674 | 2,557 | 2,571 | 12,206,000 | ▲ | 0.28% |
| 2025-01-22 | 2432 | ディーエヌエ | 1,906,195 | 1.56% | 2,601 | 2,654 | 2,583 | 2,632 | 7,232,500 | ▼ | -0.07% |
| 2025-01-23 | 2432 | ディーエヌエ | 1,772,735 | 1.45% | 2,599 | 2,715 | 2,595 | 2,665 | 7,755,500 | ▼ | -0.11% |
| 2025-01-24 | 2432 | ディーエヌエ | 1,517,735 | 1.24% | 2,734 | 2,929 | 2,706 | 2,761 | 23,906,800 | ▼ | -0.20% |
| 2025-01-27 | 2432 | ディーエヌエ | 1,402,035 | 1.14% | 2,760 | 2,764 | 2,673 | 2,715 | 9,438,800 | ▼ | -0.10% |
| 2025-01-28 | 2432 | ディーエヌエ | 1,341,235 | 1.09% | 2,731 | 2,794 | 2,706 | 2,724 | 8,475,000 | ▼ | -0.04% |
| 2025-01-29 | 2432 | ディーエヌエ | 1,361,895 | 1.11% | 2,736 | 2,744 | 2,667 | 2,703 | 7,541,000 | ▲ | 0.02% |
| 2025-01-30 | 2432 | ディーエヌエ | 1,242,495 | 1.01% | 2,724 | 2,827 | 2,722 | 2,820 | 10,793,500 | ▼ | -0.10% |
| 2025-01-30 | 2432 | ディーエヌエ | 1,242,495 | 1.01% | 2,724 | 2,827 | 2,722 | 2,820 | 10,793,500 | ▼ | -0.10% |
| 2025-01-31 | 2432 | ディーエヌエ | 1,379,795 | 1.12% | 2,829 | 2,842 | 2,731 | 2,740 | 13,232,700 | ▲ | 0.11% |
| 2025-01-31 | 2432 | ディーエヌエ | 1,379,795 | 1.12% | 2,829 | 2,842 | 2,731 | 2,740 | 13,232,700 | ▲ | 0.11% |
| 2025-02-04 | 2432 | ディーエヌエ | 1,483,100 | 1.21% | 2,835 | 2,920 | 2,824 | 2,920 | 8,954,300 | ▲ | 0.08% |
| 2025-02-04 | 2432 | ディーエヌエ | 1,483,100 | 1.21% | 2,835 | 2,920 | 2,824 | 2,920 | 8,954,300 | ▲ | 0.08% |
| 2025-02-05 | 2432 | ディーエヌエ | 1,686,000 | 1.38% | 2,901 | 2,953 | 2,868 | 2,945 | 10,219,300 | ▲ | 0.16% |
| 2025-02-05 | 2432 | ディーエヌエ | 1,686,000 | 1.38% | 2,901 | 2,953 | 2,868 | 2,945 | 10,219,300 | ▲ | 0.16% |
| 2025-02-06 | 2432 | ディーエヌエ | 1,547,679 | 1.26% | 2,940 | 3,082 | 2,911 | 3,070 | 12,735,100 | ▼ | -0.11% |
| 2025-02-06 | 2432 | ディーエヌエ | 1,547,679 | 1.26% | 2,940 | 3,082 | 2,911 | 3,070 | 12,735,100 | ▼ | -0.11% |
| 2025-02-12 | 2432 | ディーエヌエ | 1,360,390 | 1.11% | 3,795 | 3,976 | 3,475 | 3,594 | 44,457,000 | ▼ | -0.14% |
| 2025-02-12 | 2432 | ディーエヌエ | 1,360,390 | 1.11% | 3,795 | 3,976 | 3,475 | 3,594 | 44,457,000 | ▼ | -0.14% |
| 2025-02-13 | 2432 | ディーエヌエ | 1,279,090 | 1.04% | 3,541 | 3,772 | 3,526 | 3,731 | 22,471,100 | ▼ | -0.07% |
| 2025-02-14 | 2432 | ディーエヌエ | 888,989 | 0.72% | 3,710 | 3,842 | 3,655 | 3,681 | 20,335,200 | ▼ | -0.32% |
| 2025-02-17 | 2432 | ディーエヌエ | 0 | 0.00% | 3,764 | 3,766 | 3,545 | 3,594 | 11,771,500 | ▼ | -0.72% |
| 2025-03-24 | 2432 | ディーエヌエ | 729,449 | 0.59% | 3,637 | 3,714 | 3,491 | 3,505 | 20,073,400 | ▲ | 0.35% |
| 2025-03-26 | 2432 | ディーエヌエ | 973,649 | 0.79% | 3,635 | 3,769 | 3,613 | 3,711 | 20,102,100 | ▲ | 0.20% |
| 2025-03-27 | 2432 | ディーエヌエ | 1,147,015 | 0.93% | 3,689 | 3,745 | 3,609 | 3,663 | 14,408,300 | ▲ | 0.14% |
| 2025-03-28 | 2432 | ディーエヌエ | 1,250,815 | 1.02% | 3,700 | 3,767 | 3,638 | 3,730 | 21,992,000 | ▲ | 0.08% |
| 2025-03-31 | 2432 | ディーエヌエ | 1,344,242 | 1.10% | 3,613 | 3,639 | 3,443 | 3,510 | 20,355,500 | ▲ | 0.08% |
| 2025-04-01 | 2432 | ディーエヌエ | 1,234,745 | 1.01% | 3,535 | 3,573 | 3,400 | 3,414 | 20,017,900 | ▼ | -0.09% |
| 2025-04-02 | 2432 | ディーエヌエ | 1,055,424 | 0.86% | 3,478 | 3,564 | 3,435 | 3,520 | 14,217,200 | ▼ | -0.15% |
| 2025-04-03 | 2432 | ディーエヌエ | 1,422,924 | 1.16% | 3,310 | 3,491 | 3,262 | 3,436 | 17,167,400 | ▲ | 0.29% |
| 2025-04-04 | 2432 | ディーエヌエ | 2,049,843 | 1.67% | 3,400 | 3,418 | 3,159 | 3,296 | 19,449,700 | ▲ | 0.51% |
| 2025-04-07 | 2432 | ディーエヌエ | 2,083,463 | 1.70% | 2,980 | 3,152 | 2,872 | 2,947 | 25,750,000 | ▲ | 0.03% |
| 2025-04-11 | 2432 | ディーエヌエ | 2,027,832 | 1.66% | 3,256 | 3,438 | 3,241 | 3,428 | 16,640,700 | ▼ | -0.04% |
| 2025-04-14 | 2432 | ディーエヌエ | 1,789,020 | 1.46% | 3,457 | 3,578 | 3,451 | 3,492 | 12,265,800 | ▼ | -0.19% |
| 2025-04-16 | 2432 | ディーエヌエ | 1,111,208 | 0.90% | 3,461 | 3,484 | 3,329 | 3,353 | 9,335,500 | ▼ | -0.55% |
| 2024-03-01 | 2437 | シンワワイズ | 123,100 | 1.21% | 527 | 533 | 518 | 523 | 221,200 | ▲ | 0.04% |
| 2024-03-05 | 2437 | シンワワイズ | 133,800 | 1.31% | 535 | 547 | 514 | 517 | 645,800 | ▲ | 0.10% |
| 2024-03-06 | 2437 | シンワワイズ | 124,700 | 1.22% | 516 | 536 | 513 | 525 | 371,800 | ▼ | -0.09% |
| 2024-03-15 | 2437 | シンワワイズ | 157,700 | 1.55% | 464 | 466 | 450 | 451 | 213,100 | ▲ | 0.33% |
| 2024-03-18 | 2437 | シンワワイズ | 170,600 | 1.68% | 450 | 467 | 450 | 465 | 111,600 | ▲ | 0.12% |
| 2024-03-19 | 2437 | シンワワイズ | 184,200 | 1.81% | 469 | 477 | 465 | 471 | 104,500 | ▲ | 0.13% |
| 2024-03-22 | 2437 | シンワワイズ | 205,800 | 2.02% | 477 | 477 | 461 | 465 | 85,700 | ▲ | 0.20% |
| 2024-03-27 | 2437 | シンワワイズ | 202,500 | 1.99% | 462 | 469 | 459 | 465 | 44,400 | ▼ | -0.03% |
| 2024-04-08 | 2437 | シンワワイズ | 191,800 | 1.89% | 434 | 442 | 433 | 435 | 59,800 | ▼ | -0.10% |
| 2024-04-15 | 2437 | シンワワイズ | 182,000 | 1.79% | 438 | 444 | 438 | 439 | 41,600 | ▼ | -0.09% |
| 2024-05-10 | 2437 | シンワワイズ | 170,000 | 1.67% | 483 | 498 | 479 | 495 | 113,800 | ▼ | -0.12% |
| 2024-05-20 | 2437 | シンワワイズ | 158,800 | 1.56% | 509 | 528 | 495 | 505 | 128,900 | ▼ | -0.10% |
| 2024-05-27 | 2437 | シンワワイズ | 148,800 | 1.46% | 517 | 534 | 515 | 523 | 139,400 | ▼ | -0.10% |
| 2024-06-13 | 2437 | シンワワイズ | 141,800 | 1.39% | 498 | 498 | 473 | 475 | 124,400 | ▼ | -0.07% |
| 2024-06-21 | 2437 | シンワワイズ | 136,400 | 1.28% | 472 | 478 | 471 | 478 | 17,700 | ▼ | -0.10% |
| 2024-06-25 | 2437 | シンワワイズ | 33,400 | 0.31% | 473 | 481 | 472 | 480 | 22,800 | ▼ | -0.97% |
| 2025-04-11 | 2437 | シンワワイズ | 58,800 | 0.54% | 379 | 383 | 373 | 374 | 354,500 | ▲ | 0.15% |
| 2025-04-15 | 2437 | シンワワイズ | 51,900 | 0.48% | 372 | 375 | 371 | 373 | 70,700 | ▼ | -0.06% |
| 2024-09-04 | 2438 | アスカネット | 87,400 | 0.50% | 556 | 567 | 540 | 547 | 162,500 | ▲ | 0.09% |
| 2024-09-10 | 2438 | アスカネット | 69,300 | 0.39% | 520 | 538 | 512 | 535 | 175,200 | ▼ | -0.10% |
| 2024-03-14 | 2440 | ぐるなび | 397,186 | 0.69% | 280 | 282 | 276 | 282 | 206,500 | ▼ | -0.08% |
| 2024-03-15 | 2440 | ぐるなび | 435,786 | 0.76% | 280 | 285 | 277 | 284 | 568,400 | ▲ | 0.07% |
| 2024-04-03 | 2440 | ぐるなび | 398,286 | 0.69% | 305 | 308 | 296 | 305 | 445,000 | ▼ | -0.07% |
| 2024-04-04 | 2440 | ぐるなび | 414,586 | 0.72% | 305 | 307 | 300 | 305 | 294,400 | ▲ | 0.03% |
| 2024-04-16 | 2440 | ぐるなび | 457,286 | 0.80% | 329 | 344 | 326 | 337 | 880,800 | ▲ | 0.08% |
| 2024-04-18 | 2440 | ぐるなび | 524,386 | 0.92% | 329 | 338 | 324 | 326 | 398,000 | ▲ | 0.12% |
| 2024-04-22 | 2440 | ぐるなび | 600,386 | 1.05% | 320 | 334 | 319 | 327 | 612,300 | ▲ | 0.13% |
| 2024-04-23 | 2440 | ぐるなび | 646,286 | 1.13% | 325 | 331 | 323 | 326 | 280,300 | ▲ | 0.07% |
| 2024-04-24 | 2440 | ぐるなび | 690,086 | 1.21% | 326 | 327 | 314 | 315 | 457,600 | ▲ | 0.08% |
| 2024-04-26 | 2440 | ぐるなび | 740,386 | 1.30% | 301 | 305 | 295 | 304 | 379,800 | ▲ | 0.09% |
| 2024-05-01 | 2440 | ぐるなび | 732,986 | 1.28% | 310 | 324 | 307 | 323 | 448,200 | ▼ | -0.02% |
| 2024-05-02 | 2440 | ぐるなび | 770,486 | 1.35% | 321 | 321 | 308 | 310 | 454,400 | ▲ | 0.07% |
| 2024-05-13 | 2440 | ぐるなび | 837,286 | 1.47% | 331 | 332 | 315 | 315 | 355,000 | ▲ | 0.11% |
| 2024-05-14 | 2440 | ぐるなび | 891,786 | 1.56% | 317 | 331 | 317 | 326 | 356,600 | ▲ | 0.09% |
| 2024-05-15 | 2440 | ぐるなび | 838,786 | 1.47% | 303 | 316 | 293 | 305 | 697,300 | ▼ | -0.09% |
| 2024-05-29 | 2440 | ぐるなび | 877,286 | 1.54% | 306 | 306 | 294 | 295 | 241,000 | ▲ | 0.07% |
| 2024-06-04 | 2440 | ぐるなび | 852,186 | 1.49% | 303 | 310 | 302 | 310 | 136,600 | ▼ | -0.05% |
| 2024-06-20 | 2440 | ぐるなび | 854,086 | 1.50% | 313 | 314 | 307 | 310 | 168,600 | ▲ | 0.01% |
| 2024-06-21 | 2440 | ぐるなび | 851,786 | 1.49% | 308 | 314 | 305 | 305 | 181,500 | ▼ | -0.01% |
| 2024-06-24 | 2440 | ぐるなび | 862,186 | 1.51% | 302 | 307 | 299 | 307 | 300,300 | ▲ | 0.02% |
| 2024-06-25 | 2440 | ぐるなび | 389,886 | 0.68% | 304 | 310 | 304 | 309 | 120,500 | ▼ | -0.83% |
| 2024-06-27 | 2440 | ぐるなび | 428,086 | 0.75% | 312 | 324 | 310 | 320 | 430,600 | ▲ | 0.06% |
| 2024-07-08 | 2440 | ぐるなび | 395,186 | 0.69% | 313 | 322 | 312 | 321 | 242,100 | ▼ | -0.06% |
| 2024-07-17 | 2440 | ぐるなび | 333,786 | 0.58% | 330 | 334 | 326 | 334 | 239,900 | ▼ | -0.10% |
| 2024-08-06 | 2440 | ぐるなび | 278,286 | 0.48% | 299 | 308 | 290 | 305 | 548,300 | ▼ | -0.09% |
| 2024-11-14 | 2440 | ぐるなび | 291,042 | 0.51% | 319 | 321 | 308 | 308 | 231,800 | ▲ | 0.09% |
| 2024-11-26 | 2440 | ぐるなび | 279,942 | 0.49% | 331 | 332 | 323 | 330 | 138,700 | ▼ | -0.02% |
| 2024-12-09 | 2440 | ぐるなび | 287,442 | 0.50% | 300 | 300 | 293 | 294 | 197,100 | ▲ | 0.01% |
| 2024-12-11 | 2440 | ぐるなび | 283,642 | 0.49% | 300 | 300 | 288 | 291 | 320,900 | ▼ | -0.01% |
| 2024-12-16 | 2440 | ぐるなび | 285,641 | 0.50% | 282 | 288 | 281 | 285 | 124,100 | ▲ | 0.01% |
| 2024-12-17 | 2440 | ぐるなび | 281,642 | 0.49% | 288 | 291 | 285 | 287 | 132,400 | ▼ | -0.01% |
| 2024-10-21 | 244A | グロースＸＰ | 24,200 | 0.76% | 2,511 | 2,720 | 2,496 | 2,696 | 345,700 | ▲ | 0.76% |
| 2024-10-22 | 244A | グロースＸＰ | 38,000 | 1.15% | 2,702 | 2,832 | 2,660 | 2,801 | 436,600 | ▲ | 0.38% |
| 2024-10-23 | 244A | グロースＸＰ | 49,200 | 1.49% | 2,701 | 3,030 | 2,650 | 3,005 | 597,800 | ▲ | 0.34% |
| 2024-10-24 | 244A | グロースＸＰ | 52,900 | 1.60% | 2,990 | 3,200 | 2,900 | 3,095 | 648,600 | ▲ | 0.11% |
| 2024-10-25 | 244A | グロースＸＰ | 56,000 | 1.70% | 3,055 | 3,160 | 2,630 | 3,005 | 985,600 | ▲ | 0.09% |
| 2024-10-29 | 244A | グロースＸＰ | 60,700 | 1.84% | 3,140 | 3,410 | 3,125 | 3,395 | 347,100 | ▲ | 0.14% |
| 2024-10-30 | 244A | グロースＸＰ | 65,200 | 1.98% | 3,420 | 3,935 | 3,400 | 3,850 | 613,800 | ▲ | 0.13% |
| 2024-11-05 | 244A | グロースＸＰ | 69,100 | 2.09% | 4,040 | 4,350 | 4,030 | 4,290 | 623,000 | ▲ | 0.10% |
| 2024-11-08 | 244A | グロースＸＰ | 44,500 | 1.35% | 3,280 | 3,470 | 2,851 | 3,000 | 1,144,600 | ▼ | -0.73% |
| 2024-11-11 | 244A | グロースＸＰ | 29,000 | 0.88% | 2,930 | 2,931 | 2,609 | 2,610 | 911,700 | ▼ | -0.47% |
| 2024-11-13 | 244A | グロースＸＰ | 17,800 | 0.54% | 2,699 | 2,904 | 2,564 | 2,642 | 596,800 | ▼ | -0.34% |
| 2024-11-14 | 244A | グロースＸＰ | 6,700 | 0.20% | 2,611 | 2,656 | 2,457 | 2,498 | 270,400 | ▼ | -0.34% |
| 2024-03-06 | 2459 | アウン | 89,400 | 1.19% | 200 | 207 | 200 | 205 | 127,400 | ▼ | -0.04% |
| 2024-03-13 | 2459 | アウン | 152,700 | 2.03% | 219 | 248 | 203 | 248 | 3,313,900 | ▲ | 0.83% |
| 2024-03-14 | 2459 | アウン | 207,700 | 2.76% | 328 | 328 | 241 | 244 | 6,738,400 | ▲ | 0.73% |
| 2024-03-15 | 2459 | アウン | 190,500 | 2.53% | 236 | 239 | 212 | 213 | 1,449,300 | ▼ | -0.23% |
| 2024-03-19 | 2459 | アウン | 183,000 | 2.43% | 217 | 219 | 208 | 214 | 389,100 | ▼ | -0.09% |
| 2024-03-21 | 2459 | アウン | 178,700 | 2.38% | 216 | 223 | 214 | 217 | 190,400 | ▼ | -0.05% |
| 2024-03-26 | 2459 | アウン | 168,500 | 2.24% | 207 | 213 | 206 | 211 | 88,000 | ▼ | -0.13% |
| 2024-03-28 | 2459 | アウン | 163,700 | 2.18% | 213 | 214 | 208 | 209 | 59,500 | ▼ | -0.06% |
| 2024-03-29 | 2459 | アウン | 156,100 | 2.08% | 210 | 214 | 209 | 210 | 46,100 | ▼ | -0.10% |
| 2024-04-03 | 2459 | アウン | 147,900 | 1.97% | 203 | 204 | 201 | 201 | 54,900 | ▼ | -0.11% |
| 2024-04-05 | 2459 | アウン | 141,000 | 1.87% | 199 | 202 | 198 | 201 | 79,800 | ▼ | -0.09% |
| 2024-04-08 | 2459 | アウン | 132,800 | 1.77% | 202 | 208 | 201 | 205 | 108,300 | ▼ | -0.10% |
| 2024-04-10 | 2459 | アウン | 126,800 | 1.69% | 208 | 209 | 205 | 209 | 48,600 | ▼ | -0.08% |
| 2024-04-12 | 2459 | アウン | 119,700 | 1.59% | 199 | 207 | 199 | 203 | 133,600 | ▼ | -0.09% |
| 2024-04-15 | 2459 | アウン | 155,600 | 2.07% | 203 | 229 | 191 | 191 | 1,837,200 | ▲ | 0.47% |
| 2024-04-18 | 2459 | アウン | 146,700 | 1.95% | 181 | 195 | 179 | 192 | 313,600 | ▼ | -0.11% |
| 2024-04-23 | 2459 | アウン | 142,500 | 1.89% | 183 | 191 | 183 | 184 | 64,000 | ▼ | -0.06% |
| 2024-05-10 | 2459 | アウン | 130,800 | 1.74% | 194 | 198 | 194 | 197 | 32,300 | ▼ | -0.14% |
| 2024-05-13 | 2459 | アウン | 125,000 | 1.66% | 198 | 200 | 197 | 200 | 41,300 | ▼ | -0.08% |
| 2024-05-15 | 2459 | アウン | 118,100 | 1.57% | 204 | 204 | 196 | 199 | 51,700 | ▼ | -0.08% |
| 2024-05-17 | 2459 | アウン | 109,600 | 1.46% | 198 | 201 | 190 | 191 | 150,200 | ▼ | -0.11% |
| 2024-05-24 | 2459 | アウン | 100,600 | 1.34% | 191 | 210 | 191 | 210 | 520,200 | ▼ | -0.11% |
| 2024-05-31 | 2459 | アウン | 97,100 | 1.29% | 214 | 216 | 211 | 213 | 74,800 | ▼ | -0.05% |
| 2024-06-06 | 2459 | アウン | 89,200 | 1.18% | 218 | 225 | 214 | 215 | 175,200 | ▼ | -0.11% |
| 2024-06-13 | 2459 | アウン | 81,700 | 1.08% | 203 | 207 | 194 | 195 | 136,300 | ▼ | -0.09% |
| 2024-06-17 | 2459 | アウン | 74,400 | 0.99% | 203 | 203 | 198 | 201 | 50,300 | ▼ | -0.09% |
| 2024-06-21 | 2459 | アウン | 65,800 | 0.87% | 206 | 206 | 199 | 200 | 51,600 | ▼ | -0.12% |
| 2024-06-27 | 2459 | アウン | 55,400 | 0.73% | 198 | 206 | 198 | 206 | 53,100 | ▼ | -0.14% |
| 2024-07-05 | 2459 | アウン | 51,600 | 0.68% | 200 | 204 | 200 | 200 | 22,000 | ▼ | -0.04% |
| 2024-07-29 | 2459 | アウン | 45,000 | 0.59% | 184 | 185 | 182 | 185 | 18,900 | ▼ | -0.09% |
| 2024-08-06 | 2459 | アウン | 32,800 | 0.43% | 135 | 156 | 135 | 140 | 132,800 | ▼ | -0.15% |
| 2024-09-05 | 2459 | アウン | 56,600 | 0.75% | 201 | 236 | 197 | 200 | 2,036,600 | ▲ | 0.46% |
| 2024-09-11 | 2459 | アウン | 60,600 | 0.80% | 186 | 188 | 178 | 181 | 226,300 | ▲ | 0.05% |
| 2024-10-28 | 2459 | アウン | 57,400 | 0.76% | 165 | 170 | 164 | 169 | 24,000 | ▼ | -0.04% |
| 2024-10-30 | 2459 | アウン | 51,700 | 0.68% | 174 | 178 | 171 | 175 | 50,600 | ▼ | -0.07% |
| 2024-11-05 | 2459 | アウン | 44,500 | 0.59% | 176 | 176 | 168 | 170 | 26,000 | ▼ | -0.09% |
| 2024-11-12 | 2459 | アウン | 32,600 | 0.43% | 174 | 178 | 172 | 177 | 38,000 | ▼ | -0.15% |
| 2024-11-12 | 245A | ＩＮＧＳ | 13,800 | 0.54% | 2,082 | 2,158 | 2,082 | 2,115 | 9,100 | ▲ | 0.07% |
| 2025-01-22 | 245A | ＩＮＧＳ | 12,000 | 0.47% | 1,918 | 2,020 | 1,900 | 2,020 | 39,200 | ▼ | -0.07% |
| 2024-11-19 | 246A | アスア | 18,500 | 0.69% | 800 | 897 | 800 | 849 | 643,000 | ▲ | 0.69% |
| 2024-11-20 | 246A | アスア | 27,400 | 1.02% | 844 | 890 | 822 | 869 | 715,600 | ▲ | 0.33% |
| 2024-11-21 | 246A | アスア | 26,000 | 0.97% | 877 | 950 | 859 | 872 | 886,800 | ▼ | -0.05% |
| 2024-11-22 | 246A | アスア | 27,000 | 1.01% | 900 | 910 | 839 | 868 | 467,800 | ▲ | 0.04% |
| 2024-11-25 | 246A | アスア | 25,500 | 0.95% | 882 | 938 | 868 | 926 | 392,400 | ▼ | -0.06% |
| 2024-12-04 | 246A | アスア | 23,900 | 0.89% | 774 | 778 | 751 | 767 | 99,300 | ▼ | -0.05% |
| 2024-12-05 | 246A | アスア | 20,100 | 0.75% | 768 | 780 | 732 | 738 | 134,900 | ▼ | -0.14% |
| 2025-01-07 | 246A | アスア | 21,900 | 0.82% | 711 | 711 | 689 | 689 | 61,600 | ▲ | 0.06% |
| 2025-01-16 | 246A | アスア | 24,100 | 0.90% | 654 | 657 | 644 | 645 | 32,700 | ▲ | 0.08% |
| 2025-01-20 | 246A | アスア | 23,900 | 0.89% | 651 | 689 | 650 | 673 | 28,100 | ▼ | -0.01% |
| 2025-02-27 | 246A | アスア | 19,800 | 0.74% | 684 | 726 | 684 | 712 | 79,700 | ▼ | -0.15% |
| 2025-02-28 | 246A | アスア | 17,300 | 0.64% | 715 | 734 | 673 | 710 | 82,000 | ▼ | -0.09% |
| 2025-03-03 | 246A | アスア | 13,100 | 0.49% | 740 | 805 | 733 | 777 | 226,200 | ▼ | -0.15% |
| 2024-03-11 | 2471 | エスプール | 835,144 | 1.05% | 306 | 317 | 305 | 317 | 1,310,600 | ▼ | -0.07% |
| 2024-03-12 | 2471 | エスプール | 893,944 | 1.13% | 312 | 317 | 312 | 315 | 813,500 | ▲ | 0.07% |
| 2024-03-14 | 2471 | エスプール | 949,244 | 1.20% | 311 | 311 | 305 | 306 | 691,300 | ▲ | 0.07% |
| 2024-03-15 | 2471 | エスプール | 942,344 | 1.19% | 310 | 312 | 305 | 306 | 777,900 | ▼ | -0.01% |
| 2024-03-19 | 2471 | エスプール | 824,744 | 1.04% | 314 | 317 | 312 | 316 | 881,900 | ▼ | -0.14% |
| 2024-03-25 | 2471 | エスプール | 952,144 | 1.20% | 318 | 318 | 310 | 310 | 938,300 | ▲ | 0.15% |
| 2024-03-27 | 2471 | エスプール | 1,079,244 | 1.36% | 316 | 316 | 309 | 311 | 1,073,200 | ▲ | 0.16% |
| 2024-03-28 | 2471 | エスプール | 1,117,544 | 1.41% | 313 | 320 | 312 | 313 | 1,032,100 | ▲ | 0.04% |
| 2024-04-02 | 2471 | エスプール | 1,098,644 | 1.39% | 311 | 313 | 307 | 308 | 838,400 | ▼ | -0.02% |
| 2024-04-04 | 2471 | エスプール | 1,126,544 | 1.42% | 309 | 311 | 304 | 311 | 909,000 | ▲ | 0.03% |
| 2024-04-10 | 2471 | エスプール | 1,053,944 | 1.33% | 314 | 318 | 312 | 312 | 676,200 | ▼ | -0.08% |
| 2024-04-11 | 2471 | エスプール | 1,011,344 | 1.28% | 312 | 314 | 309 | 312 | 434,200 | ▼ | -0.05% |
| 2024-04-12 | 2471 | エスプール | 839,444 | 1.06% | 316 | 322 | 308 | 308 | 1,822,700 | ▼ | -0.21% |
| 2024-04-15 | 2471 | エスプール | 513,444 | 0.64% | 324 | 332 | 315 | 327 | 2,983,600 | ▼ | -0.42% |
| 2024-04-16 | 2471 | エスプール | 452,244 | 0.57% | 323 | 326 | 312 | 324 | 1,605,700 | ▼ | -0.07% |
| 2024-04-17 | 2471 | エスプール | 260,044 | 0.32% | 330 | 336 | 319 | 322 | 2,264,800 | ▼ | -0.24% |
| 2025-02-05 | 2471 | エスプール | 395,457 | 0.50% | 286 | 290 | 285 | 288 | 409,500 | ▲ | 0.09% |
| 2025-02-05 | 2471 | エスプール | 395,457 | 0.50% | 286 | 290 | 285 | 288 | 409,500 | ▲ | 0.09% |
| 2025-02-07 | 2471 | エスプール | 389,557 | 0.49% | 294 | 298 | 291 | 291 | 320,300 | ▼ | -0.01% |
| 2025-02-07 | 2471 | エスプール | 389,557 | 0.49% | 294 | 298 | 291 | 291 | 320,300 | ▼ | -0.01% |
| 2024-05-30 | 2477 | 手間いらず | 35,247 | 0.54% | 2,793 | 2,903 | 2,751 | 2,858 | 26,200 | ▲ | 0.14% |
| 2024-07-02 | 2477 | 手間いらず | 31,147 | 0.48% | 3,345 | 3,385 | 3,300 | 3,385 | 19,800 | ▼ | -0.06% |
| 2024-10-29 | 2477 | 手間いらず | 41,547 | 0.64% | 3,290 | 3,350 | 3,245 | 3,275 | 11,800 | ▲ | 0.25% |
| 2024-11-22 | 2477 | 手間いらず | 38,347 | 0.59% | 3,460 | 3,640 | 3,395 | 3,610 | 31,500 | ▼ | -0.05% |
| 2024-12-26 | 2477 | 手間いらず | 39,447 | 0.60% | 3,145 | 3,165 | 3,120 | 3,150 | 15,600 | ▲ | 0.01% |
| 2025-01-16 | 2477 | 手間いらず | 23,947 | 0.36% | 3,050 | 3,055 | 2,974 | 2,980 | 20,600 | ▼ | -0.24% |
| 2024-07-30 | 2479 | ジェイテック | 48,341 | 0.56% | 257 | 258 | 253 | 254 | 156,600 | ▲ | 0.15% |
| 2024-08-01 | 2479 | ジェイテック | 4,841 | 0.05% | 254 | 255 | 249 | 250 | 206,700 | ▼ | -0.51% |
| 2024-03-08 | 2484 | 出前館 | 702,802 | 0.53% | 361 | 369 | 356 | 362 | 781,700 | ▲ | 0.09% |
| 2024-03-12 | 2484 | 出前館 | 815,502 | 0.61% | 356 | 368 | 355 | 368 | 606,300 | ▲ | 0.07% |
| 2024-03-14 | 2484 | 出前館 | 27,602 | 0.02% | 358 | 363 | 356 | 363 | 398,100 | ▼ | -0.59% |
| 2024-03-29 | 2484 | 出前館 | 699,202 | 0.52% | 326 | 332 | 326 | 332 | 691,700 | ▲ | 0.12% |
| 2024-04-02 | 2484 | 出前館 | 911,502 | 0.68% | 336 | 336 | 326 | 326 | 745,200 | ▲ | 0.16% |
| 2024-04-03 | 2484 | 出前館 | 1,027,102 | 0.77% | 324 | 332 | 320 | 325 | 562,700 | ▲ | 0.08% |
| 2024-04-04 | 2484 | 出前館 | 1,373,902 | 1.03% | 322 | 325 | 317 | 319 | 621,600 | ▲ | 0.26% |
| 2024-04-05 | 2484 | 出前館 | 1,472,502 | 1.11% | 317 | 331 | 316 | 328 | 748,000 | ▲ | 0.08% |
| 2024-04-08 | 2484 | 出前館 | 1,664,602 | 1.25% | 327 | 329 | 322 | 325 | 507,600 | ▲ | 0.13% |
| 2024-04-09 | 2484 | 出前館 | 1,796,802 | 1.35% | 330 | 336 | 323 | 332 | 1,004,500 | ▲ | 0.10% |
| 2024-04-10 | 2484 | 出前館 | 2,028,202 | 1.53% | 334 | 339 | 327 | 330 | 727,800 | ▲ | 0.17% |
| 2024-04-11 | 2484 | 出前館 | 2,148,202 | 1.62% | 328 | 335 | 325 | 334 | 552,300 | ▲ | 0.09% |
| 2024-04-12 | 2484 | 出前館 | 2,263,102 | 1.70% | 332 | 338 | 327 | 334 | 518,300 | ▲ | 0.07% |
| 2024-04-15 | 2484 | 出前館 | 2,622,402 | 1.98% | 335 | 343 | 331 | 337 | 2,479,400 | ▲ | 0.28% |
| 2024-04-24 | 2484 | 出前館 | 2,657,302 | 2.00% | 293 | 295 | 287 | 288 | 2,362,900 | ▲ | 0.02% |
| 2024-04-30 | 2484 | 出前館 | 2,790,002 | 2.10% | 275 | 278 | 267 | 274 | 1,151,500 | ▲ | 0.10% |
| 2024-05-01 | 2484 | 出前館 | 2,756,202 | 2.08% | 270 | 272 | 266 | 268 | 695,500 | ▼ | -0.02% |
| 2024-05-07 | 2484 | 出前館 | 2,621,302 | 1.97% | 267 | 281 | 264 | 280 | 796,300 | ▼ | -0.11% |
| 2024-05-10 | 2484 | 出前館 | 2,507,202 | 1.89% | 278 | 279 | 276 | 279 | 265,600 | ▼ | -0.08% |
| 2024-05-16 | 2484 | 出前館 | 2,374,502 | 1.79% | 260 | 262 | 251 | 253 | 1,364,800 | ▼ | -0.09% |
| 2024-05-17 | 2484 | 出前館 | 2,237,302 | 1.68% | 253 | 256 | 250 | 251 | 865,800 | ▼ | -0.11% |
| 2024-05-20 | 2484 | 出前館 | 2,095,602 | 1.58% | 250 | 257 | 245 | 250 | 774,200 | ▼ | -0.09% |
| 2024-05-21 | 2484 | 出前館 | 1,986,302 | 1.49% | 250 | 254 | 248 | 251 | 546,700 | ▼ | -0.09% |
| 2024-05-27 | 2484 | 出前館 | 1,836,102 | 1.38% | 241 | 246 | 239 | 244 | 969,800 | ▼ | -0.11% |
| 2024-05-31 | 2484 | 出前館 | 1,657,801 | 1.25% | 241 | 245 | 238 | 242 | 2,619,700 | ▼ | -0.12% |
| 2024-06-07 | 2484 | 出前館 | 1,580,101 | 1.19% | 238 | 246 | 237 | 242 | 638,100 | ▼ | -0.06% |
| 2024-06-17 | 2484 | 出前館 | 1,405,101 | 1.06% | 226 | 234 | 226 | 232 | 1,084,100 | ▼ | -0.12% |
| 2024-06-25 | 2484 | 出前館 | 1,457,601 | 1.10% | 222 | 227 | 220 | 224 | 923,200 | ▲ | 0.04% |
| 2024-06-28 | 2484 | 出前館 | 1,445,401 | 1.09% | 225 | 226 | 221 | 222 | 806,300 | ▼ | -0.01% |
| 2024-07-02 | 2484 | 出前館 | 1,485,818 | 1.12% | 221 | 230 | 218 | 226 | 1,351,500 | ▲ | 0.03% |
| 2024-07-05 | 2484 | 出前館 | 1,616,618 | 1.22% | 241 | 242 | 236 | 238 | 947,900 | ▲ | 0.09% |
| 2024-07-09 | 2484 | 出前館 | 1,750,018 | 1.32% | 233 | 240 | 231 | 235 | 795,900 | ▲ | 0.10% |
| 2024-07-16 | 2484 | 出前館 | 2,191,618 | 1.65% | 321 | 321 | 279 | 281 | 21,172,900 | ▲ | 0.32% |
| 2024-07-19 | 2484 | 出前館 | 2,263,118 | 1.70% | 276 | 276 | 267 | 268 | 5,545,900 | ▲ | 0.05% |
| 2024-07-24 | 2484 | 出前館 | 2,434,418 | 1.83% | 273 | 274 | 262 | 263 | 3,074,600 | ▲ | 0.13% |
| 2024-07-26 | 2484 | 出前館 | 2,314,218 | 1.74% | 259 | 263 | 256 | 260 | 1,989,400 | ▼ | -0.09% |
| 2024-07-29 | 2484 | 出前館 | 2,239,918 | 1.69% | 259 | 268 | 256 | 265 | 1,756,600 | ▼ | -0.05% |
| 2024-07-30 | 2484 | 出前館 | 2,263,818 | 1.70% | 268 | 268 | 257 | 258 | 2,078,500 | ▲ | 0.01% |
| 2024-07-31 | 2484 | 出前館 | 2,186,218 | 1.65% | 258 | 259 | 248 | 253 | 2,373,300 | ▼ | -0.05% |
| 2024-08-01 | 2484 | 出前館 | 2,075,418 | 1.56% | 249 | 251 | 243 | 244 | 2,216,100 | ▼ | -0.08% |
| 2024-08-05 | 2484 | 出前館 | 2,119,018 | 1.60% | 221 | 230 | 200 | 205 | 4,869,300 | ▲ | 0.04% |
| 2024-08-08 | 2484 | 出前館 | 2,116,618 | 1.59% | 229 | 254 | 226 | 244 | 2,620,700 | ▼ | -0.01% |
| 2024-08-09 | 2484 | 出前館 | 2,196,118 | 1.65% | 245 | 248 | 241 | 245 | 1,275,800 | ▲ | 0.05% |
| 2024-08-16 | 2484 | 出前館 | 2,312,718 | 1.74% | 271 | 279 | 266 | 273 | 2,918,900 | ▲ | 0.09% |
| 2024-08-22 | 2484 | 出前館 | 2,126,318 | 1.60% | 275 | 282 | 272 | 282 | 1,799,300 | ▼ | -0.13% |
| 2024-08-23 | 2484 | 出前館 | 2,056,618 | 1.55% | 282 | 283 | 274 | 276 | 1,754,300 | ▼ | -0.05% |
| 2024-08-29 | 2484 | 出前館 | 2,098,118 | 1.58% | 274 | 279 | 267 | 268 | 1,511,900 | ▼ | -0.03% |
| 2024-09-02 | 2484 | 出前館 | 1,950,918 | 1.47% | 265 | 274 | 265 | 269 | 784,600 | ▼ | -0.11% |
| 2024-09-04 | 2484 | 出前館 | 1,740,418 | 1.31% | 267 | 268 | 261 | 261 | 1,538,500 | ▼ | -0.15% |
| 2024-09-05 | 2484 | 出前館 | 1,692,518 | 1.27% | 260 | 264 | 255 | 260 | 879,000 | ▼ | -0.04% |
| 2024-09-06 | 2484 | 出前館 | 1,767,118 | 1.33% | 261 | 263 | 256 | 259 | 678,100 | ▲ | 0.06% |
| 2024-09-18 | 2484 | 出前館 | 1,914,018 | 1.44% | 264 | 266 | 257 | 258 | 665,900 | ▲ | 0.10% |
| 2024-09-24 | 2484 | 出前館 | 1,834,818 | 1.38% | 263 | 266 | 260 | 264 | 706,700 | ▼ | -0.06% |
| 2024-09-27 | 2484 | 出前館 | 1,636,218 | 1.23% | 269 | 275 | 267 | 271 | 994,200 | ▼ | -0.14% |
| 2024-10-01 | 2484 | 出前館 | 1,557,418 | 1.17% | 268 | 277 | 264 | 277 | 949,200 | ▼ | -0.06% |
| 2024-10-08 | 2484 | 出前館 | 1,441,318 | 1.08% | 274 | 275 | 266 | 267 | 1,234,800 | ▼ | -0.08% |
| 2024-10-17 | 2484 | 出前館 | 1,315,718 | 0.99% | 276 | 276 | 254 | 256 | 3,472,000 | ▼ | -0.09% |
| 2024-10-18 | 2484 | 出前館 | 1,370,318 | 1.03% | 255 | 260 | 252 | 258 | 1,587,000 | ▲ | 0.04% |
| 2024-10-23 | 2484 | 出前館 | 1,322,318 | 0.99% | 236 | 249 | 236 | 247 | 1,420,000 | ▼ | -0.04% |
| 2024-10-29 | 2484 | 出前館 | 1,174,018 | 0.88% | 254 | 257 | 241 | 243 | 2,746,000 | ▼ | -0.10% |
| 2024-10-30 | 2484 | 出前館 | 1,216,018 | 0.91% | 245 | 257 | 244 | 247 | 2,265,900 | ▲ | 0.03% |
| 2024-11-06 | 2484 | 出前館 | 1,185,518 | 0.89% | 240 | 244 | 239 | 240 | 895,900 | ▼ | -0.02% |
| 2024-11-11 | 2484 | 出前館 | 1,197,318 | 0.90% | 242 | 247 | 240 | 240 | 699,500 | ▲ | 0.01% |
| 2024-11-15 | 2484 | 出前館 | 1,418,318 | 1.07% | 236 | 241 | 234 | 240 | 734,300 | ▲ | 0.17% |
| 2024-11-27 | 2484 | 出前館 | 1,492,118 | 1.12% | 255 | 255 | 249 | 253 | 548,900 | ▲ | 0.05% |
| 2024-12-10 | 2484 | 出前館 | 1,438,618 | 1.08% | 254 | 262 | 254 | 259 | 1,009,200 | ▼ | -0.04% |
| 2024-12-12 | 2484 | 出前館 | 1,491,018 | 1.12% | 259 | 260 | 253 | 253 | 621,900 | ▲ | 0.04% |
| 2024-12-18 | 2484 | 出前館 | 1,665,318 | 1.25% | 246 | 250 | 244 | 250 | 542,500 | ▲ | 0.12% |
| 2024-12-19 | 2484 | 出前館 | 1,755,718 | 1.32% | 244 | 248 | 244 | 244 | 835,400 | ▲ | 0.07% |
| 2024-12-20 | 2484 | 出前館 | 1,666,118 | 1.25% | 244 | 247 | 241 | 243 | 661,200 | ▼ | -0.07% |
| 2024-12-27 | 2484 | 出前館 | 1,560,318 | 1.17% | 247 | 253 | 247 | 249 | 416,800 | ▼ | -0.08% |
| 2024-12-30 | 2484 | 出前館 | 1,664,818 | 1.25% | 251 | 253 | 249 | 249 | 438,100 | ▲ | 0.08% |
| 2025-01-07 | 2484 | 出前館 | 1,540,918 | 1.16% | 252 | 255 | 249 | 254 | 875,000 | ▼ | -0.09% |
| 2025-01-09 | 2484 | 出前館 | 1,626,818 | 1.22% | 247 | 250 | 245 | 248 | 739,600 | ▲ | 0.06% |
| 2025-01-10 | 2484 | 出前館 | 1,556,918 | 1.17% | 243 | 249 | 242 | 248 | 640,600 | ▼ | -0.05% |
| 2025-01-15 | 2484 | 出前館 | 1,448,718 | 1.09% | 239 | 262 | 239 | 257 | 2,612,800 | ▼ | -0.07% |
| 2025-01-20 | 2484 | 出前館 | 1,311,218 | 0.99% | 250 | 257 | 248 | 250 | 564,800 | ▼ | -0.10% |
| 2025-01-24 | 2484 | 出前館 | 1,330,218 | 1.00% | 228 | 236 | 225 | 233 | 1,049,500 | ▲ | 0.01% |
| 2025-01-27 | 2484 | 出前館 | 1,234,518 | 0.93% | 238 | 244 | 235 | 241 | 1,124,400 | ▼ | -0.06% |
| 2025-01-31 | 2484 | 出前館 | 1,334,618 | 1.18% | 240 | 241 | 231 | 236 | 966,600 | ▲ | 0.24% |
| 2025-01-31 | 2484 | 出前館 | 1,334,618 | 1.18% | 240 | 241 | 231 | 236 | 966,600 | ▲ | 0.24% |
| 2025-02-13 | 2484 | 出前館 | 1,357,918 | 1.20% | 235 | 236 | 229 | 229 | 1,363,300 | ▲ | 0.02% |
| 2025-02-27 | 2484 | 出前館 | 1,345,718 | 1.19% | 216 | 217 | 213 | 215 | 562,500 | ▼ | -0.01% |
| 2025-02-28 | 2484 | 出前館 | 1,352,918 | 1.20% | 213 | 216 | 210 | 210 | 490,600 | ▲ | 0.01% |
| 2025-03-03 | 2484 | 出前館 | 1,344,418 | 1.19% | 211 | 214 | 210 | 213 | 1,080,000 | ▼ | -0.01% |
| 2025-03-26 | 2484 | 出前館 | 1,234,018 | 1.09% | 221 | 227 | 221 | 227 | 574,100 | ▼ | -0.09% |
| 2025-03-28 | 2484 | 出前館 | 1,245,318 | 1.10% | 225 | 228 | 224 | 227 | 394,500 | ▲ | 0.01% |
| 2025-04-07 | 2484 | 出前館 | 1,199,918 | 1.06% | 206 | 215 | 200 | 200 | 2,065,100 | ▼ | -0.04% |
| 2025-04-14 | 2484 | 出前館 | 1,118,918 | 0.99% | 239 | 244 | 235 | 240 | 1,195,400 | ▼ | -0.07% |
| 2024-03-13 | 2491 | Ｖコマース | 233,018 | 0.67% | 1,086 | 1,123 | 1,063 | 1,066 | 841,800 | ▲ | 0.37% |
| 2024-03-19 | 2491 | Ｖコマース | 243,130 | 0.70% | 1,056 | 1,077 | 1,048 | 1,077 | 341,100 | ▲ | 0.02% |
| 2024-03-21 | 2491 | Ｖコマース | 224,663 | 0.65% | 1,079 | 1,088 | 1,067 | 1,083 | 305,600 | ▼ | -0.04% |
| 2024-03-29 | 2491 | Ｖコマース | 202,523 | 0.58% | 1,070 | 1,087 | 1,070 | 1,087 | 99,200 | ▼ | -0.07% |
| 2024-04-03 | 2491 | Ｖコマース | 215,723 | 0.62% | 1,027 | 1,042 | 1,023 | 1,039 | 218,600 | ▲ | 0.04% |
| 2024-04-15 | 2491 | Ｖコマース | 161,723 | 0.46% | 1,042 | 1,060 | 1,031 | 1,050 | 377,900 | ▼ | -0.15% |
| 2024-04-26 | 2491 | Ｖコマース | 175,323 | 0.50% | 1,054 | 1,078 | 1,030 | 1,060 | 465,600 | ▲ | 0.03% |
| 2024-05-15 | 2491 | Ｖコマース | 171,823 | 0.49% | 1,109 | 1,113 | 1,084 | 1,087 | 267,200 | ▼ | -0.01% |
| 2024-08-30 | 2492 | インフォＭＴ | 1,523,493 | 0.58% | 306 | 312 | 300 | 307 | 2,436,000 | ▲ | 0.08% |
| 2024-09-02 | 2492 | インフォＭＴ | 1,679,793 | 0.64% | 310 | 310 | 301 | 309 | 1,320,100 | ▲ | 0.06% |
| 2024-09-24 | 2492 | インフォＭＴ | 1,831,493 | 0.70% | 341 | 342 | 331 | 331 | 1,212,200 | ▲ | 0.05% |
| 2024-10-03 | 2492 | インフォＭＴ | 1,802,193 | 0.69% | 323 | 325 | 317 | 321 | 921,600 | ▼ | -0.01% |
| 2024-10-10 | 2492 | インフォＭＴ | 1,847,393 | 0.71% | 350 | 354 | 345 | 352 | 1,245,400 | ▲ | 0.02% |
| 2024-10-25 | 2492 | インフォＭＴ | 2,102,593 | 0.81% | 356 | 357 | 351 | 354 | 862,400 | ▲ | 0.10% |
| 2024-11-05 | 2492 | インフォＭＴ | 2,051,893 | 0.79% | 335 | 336 | 323 | 328 | 1,140,100 | ▼ | -0.02% |
| 2024-11-12 | 2492 | インフォＭＴ | 1,812,793 | 0.69% | 300 | 308 | 297 | 300 | 1,126,000 | ▼ | -0.10% |
| 2024-11-13 | 2492 | インフォＭＴ | 1,832,093 | 0.70% | 292 | 298 | 290 | 290 | 1,583,900 | ▲ | 0.01% |
| 2024-11-14 | 2492 | インフォＭＴ | 1,730,493 | 0.66% | 285 | 291 | 283 | 287 | 1,673,300 | ▼ | -0.03% |
| 2024-11-25 | 2492 | インフォＭＴ | 1,916,293 | 0.73% | 294 | 294 | 283 | 283 | 1,161,100 | ▲ | 0.06% |
| 2024-11-27 | 2492 | インフォＭＴ | 2,162,793 | 0.83% | 278 | 279 | 274 | 279 | 882,100 | ▲ | 0.09% |
| 2024-12-06 | 2492 | インフォＭＴ | 1,969,093 | 0.75% | 274 | 276 | 270 | 272 | 972,400 | ▼ | -0.07% |
| 2024-12-16 | 2492 | インフォＭＴ | 1,812,093 | 0.69% | 281 | 287 | 280 | 284 | 1,524,300 | ▼ | -0.06% |
| 2024-12-17 | 2492 | インフォＭＴ | 1,831,193 | 0.70% | 290 | 299 | 285 | 295 | 2,209,000 | ▲ | 0.01% |
| 2024-12-24 | 2492 | インフォＭＴ | 2,078,993 | 0.80% | 302 | 305 | 299 | 302 | 985,900 | ▲ | 0.10% |
| 2025-01-09 | 2492 | インフォＭＴ | 2,009,493 | 0.77% | 299 | 301 | 297 | 297 | 880,400 | ▼ | -0.03% |
| 2025-01-23 | 2492 | インフォＭＴ | 1,240,943 | 0.47% | 306 | 325 | 303 | 325 | 5,671,800 | ▼ | -0.30% |
| 2025-04-02 | 2497 | ＵＮＩＴＥＤ | 210,494 | 0.52% | 737 | 737 | 725 | 725 | 129,600 | ▲ | 0.11% |
| 2025-04-04 | 2497 | ＵＮＩＴＥＤ | 195,894 | 0.48% | 698 | 700 | 661 | 676 | 298,300 | ▼ | -0.04% |
| 2025-04-07 | 2497 | ＵＮＩＴＥＤ | 225,794 | 0.55% | 628 | 643 | 613 | 624 | 382,900 | ▲ | 0.07% |
| 2025-04-09 | 2497 | ＵＮＩＴＥＤ | 309,294 | 0.76% | 655 | 664 | 639 | 650 | 138,900 | ▲ | 0.20% |
| 2025-04-14 | 2497 | ＵＮＩＴＥＤ | 340,694 | 0.84% | 690 | 695 | 685 | 688 | 99,300 | ▲ | 0.07% |
| 2025-04-16 | 2497 | ＵＮＩＴＥＤ | 366,994 | 0.90% | 691 | 694 | 686 | 692 | 77,300 | ▲ | 0.06% |
| 2024-03-21 | 2501 | サッポロＨＤ | 543,992 | 0.69% | 6,316 | 6,319 | 6,116 | 6,120 | 641,200 | ▼ | -0.04% |
| 2024-03-28 | 2501 | サッポロＨＤ | 433,200 | 0.54% | 6,140 | 6,243 | 6,007 | 6,025 | 391,900 | ▼ | -0.14% |
| 2024-04-01 | 2501 | サッポロＨＤ | 343,176 | 0.43% | 6,099 | 6,112 | 5,998 | 6,039 | 229,100 | ▼ | -0.11% |
| 2024-05-13 | 2501 | サッポロＨＤ | 402,782 | 0.51% | 5,638 | 5,648 | 5,575 | 5,639 | 219,500 | ▲ | 0.08% |
| 2024-06-05 | 2501 | サッポロＨＤ | 491,869 | 0.62% | 5,473 | 5,624 | 5,473 | 5,600 | 421,200 | ▲ | 0.10% |
| 2024-06-07 | 2501 | サッポロＨＤ | 686,569 | 0.87% | 5,600 | 5,623 | 5,539 | 5,543 | 192,800 | ▲ | 0.25% |
| 2024-06-20 | 2501 | サッポロＨＤ | 711,662 | 0.90% | 5,660 | 5,680 | 5,460 | 5,501 | 361,100 | ▲ | 0.03% |
| 2024-06-27 | 2501 | サッポロＨＤ | 703,568 | 0.89% | 5,574 | 5,623 | 5,574 | 5,623 | 178,000 | ▼ | -0.01% |
| 2024-07-01 | 2501 | サッポロＨＤ | 476,879 | 0.60% | 5,641 | 5,770 | 5,640 | 5,763 | 296,700 | ▼ | -0.29% |
| 2024-07-02 | 2501 | サッポロＨＤ | 440,379 | 0.55% | 5,745 | 5,745 | 5,595 | 5,665 | 348,600 | ▼ | -0.04% |
| 2024-07-08 | 2501 | サッポロＨＤ | 317,615 | 0.40% | 5,643 | 5,643 | 5,580 | 5,600 | 262,000 | ▼ | -0.15% |
| 2025-01-27 | 2501 | サッポロＨＤ | 419,653 | 0.53% | 7,159 | 7,225 | 7,060 | 7,145 | 367,000 | ▲ | 0.17% |
| 2025-02-03 | 2501 | サッポロＨＤ | 371,262 | 0.47% | 7,198 | 7,266 | 7,100 | 7,166 | 302,700 | ▼ | -0.06% |
| 2025-02-03 | 2501 | サッポロＨＤ | 371,262 | 0.47% | 7,198 | 7,266 | 7,100 | 7,166 | 302,700 | ▼ | -0.06% |
| 2025-03-05 | 2501 | サッポロＨＤ | 402,578 | 0.51% | 7,937 | 7,977 | 7,811 | 7,845 | 246,100 | ▲ | 0.04% |
| 2025-03-07 | 2501 | サッポロＨＤ | 364,973 | 0.46% | 7,700 | 7,735 | 7,464 | 7,501 | 346,300 | ▼ | -0.04% |
| 2024-11-14 | 250A | シマダヤ | 86,461 | 0.56% | 1,479 | 1,505 | 1,451 | 1,451 | 116,300 | ▲ | 0.13% |
| 2024-11-18 | 250A | シマダヤ | 91,461 | 0.60% | 1,443 | 1,443 | 1,406 | 1,414 | 106,200 | ▲ | 0.03% |
| 2024-11-20 | 250A | シマダヤ | 91,161 | 0.59% | 1,417 | 1,430 | 1,395 | 1,400 | 60,900 | ▼ | -0.01% |
| 2024-11-27 | 250A | シマダヤ | 92,461 | 0.60% | 1,401 | 1,408 | 1,390 | 1,390 | 55,500 | ▲ | 0.01% |
| 2025-01-22 | 250A | シマダヤ | 106,461 | 0.70% | 1,404 | 1,414 | 1,394 | 1,402 | 33,000 | ▲ | 0.09% |
| 2025-01-24 | 250A | シマダヤ | 99,461 | 0.65% | 1,400 | 1,439 | 1,398 | 1,430 | 54,700 | ▼ | -0.04% |
| 2025-02-13 | 250A | シマダヤ | 107,961 | 0.71% | 1,494 | 1,518 | 1,470 | 1,510 | 82,600 | ▲ | 0.05% |
| 2025-02-28 | 250A | シマダヤ | 122,201 | 0.80% | 1,545 | 1,545 | 1,502 | 1,503 | 59,300 | ▲ | 0.09% |
| 2025-03-03 | 250A | シマダヤ | 121,101 | 0.79% | 1,510 | 1,527 | 1,503 | 1,516 | 41,000 | ▼ | -0.01% |
| 2025-03-05 | 250A | シマダヤ | 121,901 | 0.80% | 1,567 | 1,581 | 1,560 | 1,574 | 49,700 | ▲ | 0.01% |
| 2025-03-18 | 250A | シマダヤ | 140,901 | 0.92% | 1,686 | 1,708 | 1,674 | 1,692 | 77,600 | ▲ | 0.12% |
| 2025-03-24 | 250A | シマダヤ | 152,101 | 1.00% | 1,750 | 1,750 | 1,709 | 1,716 | 76,900 | ▲ | 0.07% |
| 2025-04-01 | 250A | シマダヤ | 151,401 | 0.99% | 1,649 | 1,671 | 1,645 | 1,671 | 42,300 | ▼ | -0.01% |
| 2025-04-15 | 250A | シマダヤ | 155,801 | 1.02% | 1,689 | 1,736 | 1,686 | 1,715 | 84,700 | ▲ | 0.03% |
| 2024-03-27 | 2531 | 宝ＨＬＤ | 1,034,440 | 0.52% | 1,115 | 1,134 | 1,113 | 1,129 | 1,913,100 | ▲ | 0.11% |
| 2024-03-29 | 2531 | 宝ＨＬＤ | 0 | 0.00% | 1,086 | 1,115 | 1,054 | 1,071 | 21,782,500 | ▼ | -0.52% |
| 2024-08-14 | 2531 | 宝ＨＬＤ | 1,142,989 | 0.57% | 1,087 | 1,090 | 1,070 | 1,080 | 598,000 | ▲ | 0.08% |
| 2024-08-15 | 2531 | 宝ＨＬＤ | 1,198,689 | 0.60% | 1,080 | 1,095 | 1,079 | 1,092 | 541,400 | ▲ | 0.03% |
| 2024-12-23 | 2533 | オエノンＨＤ | 452,703 | 0.69% | 388 | 400 | 388 | 393 | 589,900 | ▲ | 0.22% |
| 2025-01-16 | 2533 | オエノンＨＤ | 373,803 | 0.56% | 369 | 375 | 368 | 369 | 79,200 | ▼ | -0.12% |
| 2025-01-22 | 2533 | オエノンＨＤ | 325,603 | 0.49% | 371 | 374 | 370 | 371 | 54,600 | ▼ | -0.07% |
| 2024-04-30 | 2585 | Ｌドリンク | 66,641 | 0.51% | 5,090 | 5,100 | 4,965 | 5,030 | 80,000 | ▲ | 0.06% |
| 2024-05-10 | 2585 | Ｌドリンク | 80,841 | 0.61% | 5,150 | 5,220 | 5,120 | 5,210 | 57,200 | ▲ | 0.09% |
| 2024-05-14 | 2585 | Ｌドリンク | 93,741 | 0.71% | 5,210 | 5,210 | 5,040 | 5,110 | 130,600 | ▲ | 0.09% |
| 2024-05-20 | 2585 | Ｌドリンク | 107,441 | 0.82% | 5,560 | 5,700 | 5,280 | 5,310 | 184,900 | ▲ | 0.10% |
| 2024-05-21 | 2585 | Ｌドリンク | 100,941 | 0.77% | 5,470 | 5,520 | 5,320 | 5,370 | 111,500 | ▼ | -0.04% |
| 2024-05-24 | 2585 | Ｌドリンク | 85,641 | 0.65% | 5,590 | 5,670 | 5,390 | 5,550 | 166,300 | ▼ | -0.12% |
| 2024-06-12 | 2585 | Ｌドリンク | 95,041 | 0.72% | 6,340 | 6,460 | 6,190 | 6,300 | 95,300 | ▲ | 0.06% |
| 2024-06-14 | 2585 | Ｌドリンク | 106,041 | 0.81% | 6,370 | 6,590 | 6,370 | 6,520 | 145,400 | ▲ | 0.09% |
| 2024-06-19 | 2585 | Ｌドリンク | 117,641 | 0.90% | 6,620 | 6,790 | 6,540 | 6,610 | 78,000 | ▲ | 0.08% |
| 2024-06-26 | 2585 | Ｌドリンク | 131,441 | 1.00% | 6,770 | 6,800 | 6,680 | 6,710 | 87,600 | ▲ | 0.09% |
| 2024-06-27 | 2585 | Ｌドリンク | 128,841 | 0.98% | 6,710 | 6,780 | 6,700 | 6,770 | 57,500 | ▼ | -0.02% |
| 2024-06-28 | 2585 | Ｌドリンク | 131,141 | 1.00% | 6,850 | 6,970 | 6,710 | 6,720 | 86,000 | ▲ | 0.02% |
| 2024-07-11 | 2585 | Ｌドリンク | 125,441 | 0.96% | 6,540 | 6,550 | 6,340 | 6,370 | 209,900 | ▼ | -0.04% |
| 2024-07-12 | 2585 | Ｌドリンク | 116,741 | 0.89% | 6,280 | 6,520 | 6,210 | 6,310 | 156,800 | ▼ | -0.06% |
| 2024-07-18 | 2585 | Ｌドリンク | 103,741 | 0.79% | 6,460 | 6,710 | 6,460 | 6,710 | 97,500 | ▼ | -0.09% |
| 2024-08-08 | 2585 | Ｌドリンク | 88,656 | 0.67% | 6,490 | 6,680 | 6,370 | 6,390 | 98,700 | ▼ | -0.12% |
| 2024-08-13 | 2585 | Ｌドリンク | 75,356 | 0.57% | 6,600 | 6,770 | 6,500 | 6,770 | 208,500 | ▼ | -0.10% |
| 2024-08-15 | 2585 | Ｌドリンク | 79,256 | 0.60% | 6,320 | 6,630 | 6,250 | 6,620 | 172,900 | ▲ | 0.03% |
| 2024-08-16 | 2585 | Ｌドリンク | 48,656 | 0.37% | 6,820 | 7,370 | 6,820 | 7,340 | 217,500 | ▼ | -0.23% |
| 2024-10-30 | 2585 | Ｌドリンク | 274,424 | 0.52% | 1,823 | 1,844 | 1,798 | 1,844 | 3,331,800 | ▲ | 0.24% |
| 2024-10-31 | 2585 | Ｌドリンク | 361,924 | 0.69% | 1,835 | 1,839 | 1,762 | 1,773 | 401,900 | ▲ | 0.16% |
| 2024-11-07 | 2585 | Ｌドリンク | 304,864 | 0.58% | 1,839 | 1,882 | 1,789 | 1,845 | 335,900 | ▼ | -0.10% |
| 2024-11-12 | 2585 | Ｌドリンク | 320,164 | 0.61% | 1,946 | 1,972 | 1,922 | 1,972 | 364,900 | ▲ | 0.03% |
| 2024-11-14 | 2585 | Ｌドリンク | 296,864 | 0.56% | 2,209 | 2,347 | 2,207 | 2,347 | 1,435,000 | ▼ | -0.04% |
| 2024-12-09 | 2585 | Ｌドリンク | 347,864 | 0.66% | 2,423 | 2,475 | 2,402 | 2,440 | 218,900 | ▲ | 0.09% |
| 2024-12-16 | 2585 | Ｌドリンク | 309,164 | 0.59% | 2,301 | 2,306 | 2,237 | 2,259 | 382,600 | ▼ | -0.07% |
| 2024-12-23 | 2585 | Ｌドリンク | 316,564 | 0.60% | 2,293 | 2,324 | 2,234 | 2,277 | 252,600 | ▲ | 0.01% |
| 2024-12-27 | 2585 | Ｌドリンク | 304,464 | 0.58% | 2,283 | 2,306 | 2,229 | 2,297 | 479,500 | ▼ | -0.02% |
| 2025-01-20 | 2585 | Ｌドリンク | 259,963 | 0.49% | 2,299 | 2,330 | 2,261 | 2,265 | 163,000 | ▼ | -0.08% |
| 2025-01-27 | 2585 | Ｌドリンク | 274,439 | 0.52% | 2,280 | 2,288 | 2,223 | 2,226 | 173,600 | ▲ | 0.03% |
| 2025-02-04 | 2585 | Ｌドリンク | 324,063 | 0.62% | 2,117 | 2,150 | 2,104 | 2,118 | 155,800 | ▲ | 0.09% |
| 2025-02-04 | 2585 | Ｌドリンク | 324,063 | 0.62% | 2,117 | 2,150 | 2,104 | 2,118 | 155,800 | ▲ | 0.09% |
| 2025-02-13 | 2585 | Ｌドリンク | 373,852 | 0.71% | 2,200 | 2,210 | 2,130 | 2,149 | 322,900 | ▲ | 0.08% |
| 2025-02-14 | 2585 | Ｌドリンク | 463,252 | 0.88% | 1,935 | 1,993 | 1,850 | 1,909 | 1,081,400 | ▲ | 0.17% |
| 2025-02-17 | 2585 | Ｌドリンク | 554,052 | 1.06% | 1,829 | 1,858 | 1,770 | 1,798 | 861,800 | ▲ | 0.18% |
| 2025-02-18 | 2585 | Ｌドリンク | 670,352 | 1.28% | 1,768 | 1,790 | 1,720 | 1,730 | 526,500 | ▲ | 0.21% |
| 2025-02-19 | 2585 | Ｌドリンク | 732,552 | 1.40% | 1,714 | 1,759 | 1,660 | 1,697 | 665,700 | ▲ | 0.11% |
| 2025-02-25 | 2585 | Ｌドリンク | 788,952 | 1.50% | 1,800 | 1,816 | 1,629 | 1,633 | 922,200 | ▲ | 0.10% |
| 2025-02-28 | 2585 | Ｌドリンク | 1,012,064 | 1.93% | 1,627 | 1,639 | 1,544 | 1,561 | 1,639,700 | ▲ | 0.42% |
| 2025-03-04 | 2585 | Ｌドリンク | 1,125,564 | 2.15% | 1,616 | 1,624 | 1,554 | 1,564 | 510,400 | ▲ | 0.21% |
| 2025-03-05 | 2585 | Ｌドリンク | 1,150,964 | 2.20% | 1,576 | 1,595 | 1,515 | 1,528 | 472,600 | ▲ | 0.05% |
| 2025-03-06 | 2585 | Ｌドリンク | 1,144,964 | 2.19% | 1,528 | 1,563 | 1,466 | 1,470 | 466,400 | ▼ | -0.01% |
| 2025-03-11 | 2585 | Ｌドリンク | 1,080,464 | 2.06% | 1,423 | 1,509 | 1,423 | 1,495 | 574,200 | ▼ | -0.12% |
| 2025-03-12 | 2585 | Ｌドリンク | 994,564 | 1.90% | 1,478 | 1,621 | 1,478 | 1,575 | 854,400 | ▼ | -0.16% |
| 2025-03-13 | 2585 | Ｌドリンク | 968,964 | 1.85% | 1,603 | 1,619 | 1,521 | 1,536 | 462,500 | ▼ | -0.04% |
| 2025-03-19 | 2585 | Ｌドリンク | 926,615 | 1.77% | 1,569 | 1,594 | 1,540 | 1,564 | 276,800 | ▼ | -0.08% |
| 2025-03-21 | 2585 | Ｌドリンク | 859,215 | 1.64% | 1,588 | 1,648 | 1,582 | 1,612 | 513,800 | ▼ | -0.13% |
| 2025-03-24 | 2585 | Ｌドリンク | 808,515 | 1.54% | 1,645 | 1,650 | 1,589 | 1,601 | 315,000 | ▼ | -0.09% |
| 2025-03-25 | 2585 | Ｌドリンク | 770,415 | 1.47% | 1,605 | 1,634 | 1,598 | 1,608 | 260,700 | ▼ | -0.07% |
| 2025-04-01 | 2585 | Ｌドリンク | 722,415 | 1.38% | 1,500 | 1,562 | 1,480 | 1,520 | 270,100 | ▼ | -0.09% |
| 2025-04-04 | 2585 | Ｌドリンク | 731,815 | 1.40% | 1,521 | 1,618 | 1,521 | 1,611 | 888,100 | ▲ | 0.02% |
| 2025-04-07 | 2585 | Ｌドリンク | 716,315 | 1.37% | 1,491 | 1,538 | 1,429 | 1,436 | 856,200 | ▼ | -0.02% |
| 2025-04-10 | 2585 | Ｌドリンク | 618,915 | 1.18% | 1,697 | 1,736 | 1,649 | 1,730 | 704,100 | ▼ | -0.19% |
| 2025-04-14 | 2585 | Ｌドリンク | 549,015 | 1.05% | 1,807 | 1,854 | 1,780 | 1,787 | 479,000 | ▼ | -0.12% |
| 2025-04-15 | 2585 | Ｌドリンク | 508,615 | 0.97% | 1,809 | 1,868 | 1,794 | 1,798 | 398,300 | ▼ | -0.08% |
| 2025-04-16 | 2585 | Ｌドリンク | 451,415 | 0.86% | 1,800 | 1,837 | 1,761 | 1,785 | 452,600 | ▼ | -0.10% |
| 2024-09-04 | 2586 | フルッタ | 492,460 | 0.92% | 87 | 94 | 80 | 84 | 23,221,900 | ▲ | 0.65% |
| 2024-09-05 | 2586 | フルッタ | 350,060 | 0.65% | 90 | 102 | 88 | 91 | 16,881,400 | ▼ | -0.27% |
| 2024-09-09 | 2586 | フルッタ | 427,160 | 0.80% | 93 | 107 | 93 | 107 | 14,356,800 | ▲ | 0.15% |
| 2024-09-10 | 2586 | フルッタ | 522,460 | 0.98% | 108 | 115 | 99 | 101 | 15,775,300 | ▲ | 0.17% |
| 2024-09-11 | 2586 | フルッタ | 554,760 | 1.04% | 104 | 110 | 102 | 110 | 10,575,600 | ▲ | 0.06% |
| 2024-09-13 | 2586 | フルッタ | 628,560 | 1.17% | 116 | 128 | 112 | 116 | 22,019,800 | ▲ | 0.12% |
| 2024-09-19 | 2586 | フルッタ | 575,860 | 1.08% | 118 | 125 | 112 | 119 | 10,342,800 | ▼ | -0.08% |
| 2024-09-20 | 2586 | フルッタ | 528,660 | 0.99% | 115 | 125 | 109 | 123 | 13,982,800 | ▼ | -0.09% |
| 2024-09-24 | 2586 | フルッタ | 599,160 | 1.12% | 126 | 133 | 122 | 123 | 14,513,400 | ▲ | 0.13% |
| 2024-09-30 | 2586 | フルッタ | 526,960 | 0.98% | 115 | 122 | 114 | 118 | 5,473,300 | ▼ | -0.14% |
| 2024-10-07 | 2586 | フルッタ | 467,960 | 0.78% | 119 | 128 | 117 | 126 | 12,890,000 | ▼ | -0.19% |
| 2024-10-10 | 2586 | フルッタ | 837,260 | 1.40% | 112 | 118 | 106 | 113 | 9,076,100 | ▲ | 0.61% |
| 2024-10-15 | 2586 | フルッタ | 761,960 | 1.27% | 104 | 109 | 103 | 107 | 3,184,600 | ▼ | -0.12% |
| 2024-10-16 | 2586 | フルッタ | 704,760 | 1.18% | 105 | 107 | 99 | 102 | 6,948,200 | ▼ | -0.09% |
| 2024-10-18 | 2586 | フルッタ | 786,660 | 1.31% | 117 | 117 | 110 | 111 | 4,709,700 | ▲ | 0.13% |
| 2024-10-23 | 2586 | フルッタ | 771,860 | 1.29% | 107 | 116 | 107 | 114 | 6,971,700 | ▼ | -0.02% |
| 2024-10-28 | 2586 | フルッタ | 808,460 | 1.35% | 153 | 175 | 151 | 157 | 41,089,000 | ▲ | 0.06% |
| 2024-10-29 | 2586 | フルッタ | 1,386,860 | 2.32% | 197 | 199 | 171 | 174 | 46,175,800 | ▲ | 0.96% |
| 2024-10-30 | 2586 | フルッタ | 1,288,460 | 2.15% | 171 | 212 | 167 | 211 | 54,629,600 | ▼ | -0.16% |
| 2024-11-05 | 2586 | フルッタ | 1,290,160 | 2.04% | 235 | 264 | 235 | 247 | 40,247,700 | ▼ | -0.10% |
| 2024-11-07 | 2586 | フルッタ | 1,332,760 | 2.11% | 324 | 325 | 278 | 284 | 48,128,300 | ▲ | 0.06% |
| 2024-11-08 | 2586 | フルッタ | 1,205,360 | 1.91% | 256 | 275 | 212 | 241 | 35,261,000 | ▼ | -0.19% |
| 2024-11-12 | 2586 | フルッタ | 1,164,860 | 1.84% | 251 | 260 | 237 | 251 | 14,589,700 | ▼ | -0.06% |
| 2024-11-19 | 2586 | フルッタ | 1,129,060 | 1.79% | 203 | 216 | 202 | 202 | 13,102,500 | ▼ | -0.05% |
| 2024-12-05 | 2586 | フルッタ | 1,040,860 | 1.65% | 164 | 170 | 150 | 151 | 14,131,500 | ▼ | -0.14% |
| 2024-12-06 | 2586 | フルッタ | 1,079,960 | 1.71% | 151 | 153 | 139 | 145 | 18,920,100 | ▲ | 0.06% |
| 2024-12-09 | 2586 | フルッタ | 1,003,160 | 1.59% | 148 | 149 | 134 | 136 | 9,787,600 | ▼ | -0.11% |
| 2024-12-11 | 2586 | フルッタ | 932,260 | 1.47% | 132 | 135 | 121 | 124 | 11,257,000 | ▼ | -0.12% |
| 2024-12-12 | 2586 | フルッタ | 1,047,660 | 1.66% | 128 | 147 | 123 | 144 | 31,489,500 | ▲ | 0.18% |
| 2024-12-13 | 2586 | フルッタ | 1,287,760 | 2.04% | 140 | 145 | 130 | 131 | 20,203,300 | ▲ | 0.38% |
| 2024-12-17 | 2586 | フルッタ | 1,218,160 | 1.93% | 125 | 132 | 124 | 129 | 4,826,600 | ▼ | -0.11% |
| 2024-12-18 | 2586 | フルッタ | 1,189,360 | 1.88% | 134 | 142 | 126 | 127 | 10,397,800 | ▼ | -0.05% |
| 2024-12-24 | 2586 | フルッタ | 1,129,460 | 1.79% | 113 | 114 | 108 | 110 | 6,621,700 | ▼ | -0.08% |
| 2025-01-08 | 2586 | フルッタ | 1,184,060 | 1.69% | 109 | 110 | 104 | 105 | 3,629,400 | ▼ | -0.10% |
| 2025-01-15 | 2586 | フルッタ | 977,860 | 1.40% | 106 | 120 | 106 | 116 | 8,967,000 | ▼ | -0.29% |
| 2025-01-20 | 2586 | フルッタ | 927,460 | 1.32% | 116 | 128 | 114 | 124 | 7,685,100 | ▼ | -0.07% |
| 2025-01-29 | 2586 | フルッタ | 901,760 | 1.29% | 172 | 192 | 171 | 188 | 17,753,500 | ▼ | -0.03% |
| 2025-02-10 | 2586 | フルッタ | 991,360 | 1.42% | 179 | 192 | 178 | 185 | 10,900,500 | ▲ | 0.12% |
| 2025-02-10 | 2586 | フルッタ | 991,360 | 1.42% | 179 | 192 | 178 | 185 | 10,900,500 | ▲ | 0.12% |
| 2025-02-25 | 2586 | フルッタ | 887,660 | 1.27% | 137 | 141 | 132 | 135 | 3,002,500 | ▼ | -0.14% |
| 2025-02-28 | 2586 | フルッタ | 932,760 | 1.33% | 136 | 137 | 133 | 133 | 2,962,100 | ▲ | 0.06% |
| 2025-03-10 | 2586 | フルッタ | 928,060 | 1.29% | 131 | 136 | 130 | 132 | 2,386,900 | ▼ | -0.04% |
| 2025-03-11 | 2586 | フルッタ | 978,060 | 1.36% | 130 | 167 | 128 | 165 | 25,704,200 | ▲ | 0.07% |
| 2025-03-12 | 2586 | フルッタ | 1,052,560 | 1.46% | 156 | 168 | 153 | 153 | 16,569,400 | ▲ | 0.09% |
| 2025-03-13 | 2586 | フルッタ | 1,075,760 | 1.50% | 150 | 160 | 150 | 158 | 9,327,600 | ▲ | 0.04% |
| 2025-03-14 | 2586 | フルッタ | 1,163,960 | 1.46% | 159 | 176 | 158 | 160 | 15,544,500 | ▼ | -0.04% |
| 2025-04-04 | 2586 | フルッタ | 1,213,060 | 1.52% | 141 | 158 | 136 | 143 | 7,528,900 | ▲ | 0.06% |
| 2025-04-08 | 2586 | フルッタ | 1,121,160 | 1.40% | 136 | 144 | 135 | 142 | 3,629,600 | ▼ | -0.12% |
| 2025-04-11 | 2586 | フルッタ | 972,260 | 1.22% | 139 | 148 | 139 | 147 | 2,993,300 | ▼ | -0.17% |
| 2025-04-14 | 2586 | フルッタ | 895,060 | 1.12% | 148 | 158 | 147 | 156 | 5,075,500 | ▼ | -0.09% |
| 2025-04-15 | 2586 | フルッタ | 1,122,560 | 1.40% | 160 | 163 | 150 | 154 | 7,370,800 | ▲ | 0.27% |
| 2024-03-04 | 2590 | ＤｙＤｏ | 167,218 | 0.50% | 2,881 | 2,916 | 2,816 | 2,824 | 591,400 | ▲ | 0.09% |
| 2024-03-11 | 2590 | ＤｙＤｏ | 162,318 | 0.48% | 2,773 | 2,792 | 2,741 | 2,768 | 101,100 | ▼ | -0.02% |
| 2024-03-13 | 2590 | ＤｙＤｏ | 167,118 | 0.50% | 2,765 | 2,777 | 2,743 | 2,744 | 58,400 | ▲ | 0.02% |
| 2024-03-14 | 2590 | ＤｙＤｏ | 165,118 | 0.49% | 2,750 | 2,785 | 2,750 | 2,783 | 68,500 | ▼ | -0.01% |
| 2024-03-15 | 2590 | ＤｙＤｏ | 169,818 | 0.51% | 2,780 | 2,799 | 2,770 | 2,799 | 80,700 | ▲ | 0.02% |
| 2024-03-18 | 2590 | ＤｙＤｏ | 164,918 | 0.49% | 2,797 | 2,802 | 2,779 | 2,782 | 64,000 | ▼ | -0.02% |
| 2024-03-21 | 2590 | ＤｙＤｏ | 170,718 | 0.51% | 2,809 | 2,832 | 2,783 | 2,788 | 107,300 | ▲ | 0.02% |
| 2024-04-09 | 2590 | ＤｙＤｏ | 198,918 | 0.60% | 2,670 | 2,676 | 2,656 | 2,658 | 52,800 | ▲ | 0.08% |
| 2024-04-10 | 2590 | ＤｙＤｏ | 198,818 | 0.59% | 2,652 | 2,664 | 2,645 | 2,645 | 52,400 | ▼ | -0.01% |
| 2024-04-11 | 2590 | ＤｙＤｏ | 207,318 | 0.62% | 2,638 | 2,639 | 2,615 | 2,634 | 69,600 | ▲ | 0.03% |
| 2024-04-22 | 2590 | ＤｙＤｏ | 232,818 | 0.70% | 2,649 | 2,682 | 2,646 | 2,679 | 52,200 | ▲ | 0.07% |
| 2024-04-23 | 2590 | ＤｙＤｏ | 225,818 | 0.68% | 2,691 | 2,709 | 2,679 | 2,706 | 42,500 | ▼ | -0.01% |
| 2024-05-16 | 2590 | ＤｙＤｏ | 233,618 | 0.70% | 2,713 | 2,716 | 2,688 | 2,697 | 50,200 | ▲ | 0.01% |
| 2024-05-23 | 2590 | ＤｙＤｏ | 231,618 | 0.69% | 2,662 | 2,667 | 2,632 | 2,653 | 43,400 | ▼ | -0.01% |
| 2024-05-30 | 2590 | ＤｙＤｏ | 234,318 | 0.70% | 2,525 | 2,549 | 2,520 | 2,527 | 89,200 | ▲ | 0.01% |
| 2024-05-31 | 2590 | ＤｙＤｏ | 229,218 | 0.69% | 2,535 | 2,569 | 2,533 | 2,552 | 93,500 | ▼ | -0.01% |
| 2024-07-02 | 2590 | ＤｙＤｏ | 232,218 | 0.70% | 2,684 | 2,686 | 2,634 | 2,648 | 169,700 | ▲ | 0.01% |
| 2024-07-25 | 2590 | ＤｙＤｏ | 268,818 | 0.81% | 2,633 | 2,675 | 2,627 | 2,662 | 112,200 | ▲ | 0.11% |
| 2024-08-02 | 2590 | ＤｙＤｏ | 299,318 | 0.90% | 2,650 | 2,651 | 2,582 | 2,590 | 125,200 | ▲ | 0.08% |
| 2024-08-05 | 2590 | ＤｙＤｏ | 295,518 | 0.89% | 2,540 | 2,587 | 2,451 | 2,487 | 204,500 | ▼ | -0.01% |
| 2024-08-07 | 2590 | ＤｙＤｏ | 250,218 | 0.75% | 2,633 | 2,712 | 2,630 | 2,665 | 110,800 | ▼ | -0.14% |
| 2024-08-08 | 2590 | ＤｙＤｏ | 230,618 | 0.69% | 2,665 | 2,730 | 2,662 | 2,675 | 99,000 | ▼ | -0.06% |
| 2024-08-20 | 2590 | ＤｙＤｏ | 198,118 | 0.59% | 2,708 | 2,722 | 2,702 | 2,712 | 41,500 | ▼ | -0.09% |
| 2024-08-21 | 2590 | ＤｙＤｏ | 198,918 | 0.60% | 2,702 | 2,709 | 2,679 | 2,683 | 40,800 | ▲ | 0.01% |
| 2024-08-22 | 2590 | ＤｙＤｏ | 196,118 | 0.59% | 2,689 | 2,712 | 2,674 | 2,709 | 44,300 | ▼ | -0.01% |
| 2024-08-30 | 2590 | ＤｙＤｏ | 196,318 | 0.59% | 2,808 | 2,834 | 2,786 | 2,822 | 148,400 | ▼ | -0.03% |
| 2024-09-10 | 2590 | ＤｙＤｏ | 161,918 | 0.48% | 2,894 | 3,020 | 2,885 | 3,000 | 185,400 | ▼ | -0.10% |
| 2024-09-26 | 2590 | ＤｙＤｏ | 170,418 | 0.51% | 3,025 | 3,080 | 3,015 | 3,080 | 73,800 | ▲ | 0.03% |
| 2024-10-03 | 2590 | ＤｙＤｏ | 165,218 | 0.49% | 3,010 | 3,020 | 2,977 | 2,977 | 46,800 | ▼ | -0.02% |
| 2024-10-22 | 2590 | ＤｙＤｏ | 165,918 | 0.50% | 3,015 | 3,025 | 2,986 | 3,000 | 50,400 | ▲ | 0.01% |
| 2024-11-01 | 2590 | ＤｙＤｏ | 163,618 | 0.49% | 3,055 | 3,065 | 3,030 | 3,030 | 28,900 | ▼ | -0.01% |
| 2024-11-12 | 2590 | ＤｙＤｏ | 171,018 | 0.51% | 3,040 | 3,055 | 3,000 | 3,015 | 43,600 | ▲ | 0.02% |
| 2024-11-26 | 2590 | ＤｙＤｏ | 164,118 | 0.49% | 2,919 | 2,945 | 2,895 | 2,914 | 64,900 | ▼ | -0.02% |
| 2025-02-25 | 2590 | ＤｙＤｏ | 172,318 | 0.52% | 2,908 | 2,952 | 2,901 | 2,950 | 80,800 | ▲ | 0.12% |
| 2025-02-26 | 2590 | ＤｙＤｏ | 156,518 | 0.47% | 2,950 | 2,963 | 2,927 | 2,963 | 68,200 | ▼ | -0.05% |
| 2024-10-28 | 2594 | キーコーヒー | 119,649 | 0.52% | 1,994 | 2,000 | 1,985 | 1,986 | 173,400 | ▲ | 0.04% |
| 2024-11-11 | 2594 | キーコーヒー | 113,049 | 0.49% | 2,019 | 2,020 | 2,015 | 2,020 | 24,000 | ▼ | -0.03% |
| 2025-02-05 | 2594 | キーコーヒー | 115,049 | 0.50% | 2,036 | 2,043 | 2,030 | 2,030 | 35,600 | ▲ | 0.09% |
| 2025-02-05 | 2594 | キーコーヒー | 115,049 | 0.50% | 2,036 | 2,043 | 2,030 | 2,030 | 35,600 | ▲ | 0.09% |
| 2025-02-07 | 2594 | キーコーヒー | 139,649 | 0.61% | 2,024 | 2,028 | 2,018 | 2,024 | 43,500 | ▲ | 0.10% |
| 2025-02-07 | 2594 | キーコーヒー | 139,649 | 0.61% | 2,024 | 2,028 | 2,018 | 2,024 | 43,500 | ▲ | 0.10% |
| 2025-02-19 | 2594 | キーコーヒー | 134,949 | 0.59% | 2,064 | 2,065 | 2,054 | 2,054 | 25,300 | ▼ | -0.02% |
| 2025-03-19 | 2594 | キーコーヒー | 144,149 | 0.63% | 2,035 | 2,036 | 2,030 | 2,033 | 143,300 | ▲ | 0.04% |
| 2025-03-31 | 2594 | キーコーヒー | 169,949 | 0.74% | 2,044 | 2,054 | 2,029 | 2,042 | 126,300 | ▲ | 0.10% |
| 2025-04-02 | 2594 | キーコーヒー | 187,949 | 0.82% | 2,049 | 2,059 | 2,041 | 2,046 | 64,200 | ▲ | 0.07% |
| 2025-04-03 | 2594 | キーコーヒー | 178,749 | 0.78% | 2,024 | 2,044 | 2,020 | 2,043 | 73,000 | ▼ | -0.03% |
| 2025-04-07 | 2594 | キーコーヒー | 187,749 | 0.82% | 1,986 | 2,034 | 1,965 | 1,997 | 178,900 | ▲ | 0.03% |
| 2025-04-08 | 2594 | キーコーヒー | 175,049 | 0.77% | 2,020 | 2,075 | 2,008 | 2,075 | 153,700 | ▼ | -0.04% |
| 2024-11-18 | 260A | オルツ | 173,700 | 0.50% | 488 | 513 | 486 | 500 | 1,013,800 | ▲ | 0.03% |
| 2024-11-19 | 260A | オルツ | 162,100 | 0.46% | 507 | 578 | 500 | 573 | 2,135,000 | ▼ | -0.03% |
| 2024-12-20 | 260A | オルツ | 193,100 | 0.55% | 587 | 590 | 554 | 555 | 1,471,000 | ▲ | 0.17% |
| 2024-12-27 | 260A | オルツ | 209,400 | 0.60% | 594 | 614 | 577 | 587 | 2,218,000 | ▲ | 0.04% |
| 2024-12-30 | 260A | オルツ | 179,600 | 0.51% | 580 | 627 | 579 | 601 | 1,798,100 | ▼ | -0.08% |
| 2025-01-14 | 260A | オルツ | 215,700 | 0.62% | 570 | 572 | 555 | 558 | 1,272,700 | ▲ | 0.10% |
| 2025-01-15 | 260A | オルツ | 206,100 | 0.59% | 558 | 559 | 545 | 550 | 781,700 | ▼ | -0.03% |
| 2025-01-16 | 260A | オルツ | 210,400 | 0.60% | 560 | 566 | 537 | 537 | 974,000 | ▲ | 0.01% |
| 2025-01-17 | 260A | オルツ | 174,300 | 0.50% | 531 | 546 | 513 | 541 | 1,249,700 | ▼ | -0.09% |
| 2025-01-22 | 260A | オルツ | 230,900 | 0.66% | 573 | 576 | 556 | 569 | 950,900 | ▲ | 0.16% |
| 2025-01-29 | 260A | オルツ | 197,800 | 0.57% | 592 | 635 | 587 | 604 | 3,376,200 | ▼ | -0.09% |
| 2025-01-30 | 260A | オルツ | 222,100 | 0.64% | 621 | 622 | 583 | 583 | 1,739,500 | ▲ | 0.07% |
| 2025-01-30 | 260A | オルツ | 222,100 | 0.64% | 621 | 622 | 583 | 583 | 1,739,500 | ▲ | 0.07% |
| 2025-02-04 | 260A | オルツ | 262,300 | 0.75% | 553 | 554 | 536 | 538 | 947,900 | ▲ | 0.10% |
| 2025-02-04 | 260A | オルツ | 262,300 | 0.75% | 553 | 554 | 536 | 538 | 947,900 | ▲ | 0.10% |
| 2025-02-17 | 260A | オルツ | 204,900 | 0.59% | 649 | 688 | 630 | 657 | 4,980,800 | ▼ | -0.16% |
| 2025-03-12 | 260A | オルツ | 214,200 | 0.61% | 531 | 544 | 521 | 528 | 1,078,600 | ▲ | 0.02% |
| 2025-03-18 | 260A | オルツ | 245,200 | 0.70% | 560 | 565 | 548 | 551 | 961,500 | ▲ | 0.08% |
| 2025-04-11 | 260A | オルツ | 238,200 | 0.67% | 397 | 414 | 395 | 412 | 657,500 | ▼ | -0.02% |
| 2025-04-14 | 260A | オルツ | 247,300 | 0.70% | 420 | 421 | 403 | 403 | 721,200 | ▲ | 0.02% |
| 2025-04-15 | 260A | オルツ | 307,700 | 0.87% | 404 | 483 | 391 | 425 | 5,419,400 | ▲ | 0.17% |
| 2025-04-16 | 260A | オルツ | 348,000 | 0.99% | 429 | 439 | 406 | 411 | 1,408,000 | ▲ | 0.12% |
| 2024-12-12 | 264A | スクー | 79,500 | 0.63% | 1,232 | 1,255 | 1,191 | 1,193 | 1,285,500 | ▲ | 0.19% |
| 2024-12-13 | 264A | スクー | 71,200 | 0.57% | 1,187 | 1,215 | 1,137 | 1,152 | 854,800 | ▼ | -0.06% |
| 2024-12-16 | 264A | スクー | 88,400 | 0.71% | 1,139 | 1,184 | 1,118 | 1,125 | 776,000 | ▲ | 0.14% |
| 2024-12-17 | 264A | スクー | 127,000 | 1.02% | 1,111 | 1,146 | 1,080 | 1,109 | 1,005,500 | ▲ | 0.31% |
| 2024-12-18 | 264A | スクー | 143,400 | 1.15% | 1,099 | 1,130 | 1,067 | 1,105 | 675,000 | ▲ | 0.12% |
| 2024-12-19 | 264A | スクー | 159,200 | 1.28% | 1,056 | 1,079 | 999 | 1,015 | 1,589,500 | ▲ | 0.13% |
| 2024-12-20 | 264A | スクー | 138,600 | 1.11% | 1,030 | 1,061 | 995 | 1,002 | 744,400 | ▼ | -0.16% |
| 2024-12-23 | 264A | スクー | 122,400 | 0.98% | 997 | 1,018 | 985 | 1,011 | 546,500 | ▼ | -0.13% |
| 2024-12-24 | 264A | スクー | 143,200 | 1.15% | 1,040 | 1,044 | 985 | 999 | 638,200 | ▲ | 0.16% |
| 2025-01-10 | 264A | スクー | 129,400 | 1.04% | 1,290 | 1,330 | 1,226 | 1,227 | 1,515,100 | ▼ | -0.10% |
| 2025-01-14 | 264A | スクー | 111,100 | 0.89% | 1,225 | 1,285 | 1,204 | 1,226 | 897,400 | ▼ | -0.15% |
| 2025-01-29 | 264A | スクー | 95,700 | 0.77% | 1,306 | 1,377 | 1,288 | 1,360 | 665,600 | ▼ | -0.12% |
| 2025-01-30 | 264A | スクー | 101,700 | 0.81% | 1,356 | 1,387 | 1,333 | 1,356 | 556,100 | ▲ | 0.04% |
| 2025-01-30 | 264A | スクー | 101,700 | 0.81% | 1,356 | 1,387 | 1,333 | 1,356 | 556,100 | ▲ | 0.04% |
| 2025-01-31 | 264A | スクー | 99,200 | 0.79% | 1,357 | 1,357 | 1,276 | 1,277 | 773,200 | ▼ | -0.02% |
| 2025-01-31 | 264A | スクー | 99,200 | 0.79% | 1,357 | 1,357 | 1,276 | 1,277 | 773,200 | ▼ | -0.02% |
| 2025-02-04 | 264A | スクー | 108,200 | 0.87% | 1,302 | 1,324 | 1,280 | 1,280 | 412,900 | ▲ | 0.07% |
| 2025-02-04 | 264A | スクー | 108,200 | 0.87% | 1,302 | 1,324 | 1,280 | 1,280 | 412,900 | ▲ | 0.07% |
| 2025-02-07 | 264A | スクー | 118,800 | 0.95% | 1,314 | 1,329 | 1,292 | 1,324 | 383,000 | ▲ | 0.07% |
| 2025-02-07 | 264A | スクー | 118,800 | 0.95% | 1,314 | 1,329 | 1,292 | 1,324 | 383,000 | ▲ | 0.07% |
| 2025-02-10 | 264A | スクー | 131,400 | 1.05% | 1,302 | 1,365 | 1,293 | 1,351 | 511,200 | ▲ | 0.10% |
| 2025-02-10 | 264A | スクー | 131,400 | 1.05% | 1,302 | 1,365 | 1,293 | 1,351 | 511,200 | ▲ | 0.10% |
| 2025-02-13 | 264A | スクー | 142,500 | 1.14% | 1,466 | 1,473 | 1,381 | 1,416 | 801,100 | ▲ | 0.08% |
| 2025-02-14 | 264A | スクー | 173,700 | 1.39% | 1,417 | 1,452 | 1,401 | 1,438 | 834,200 | ▲ | 0.25% |
| 2025-02-17 | 264A | スクー | 153,000 | 1.23% | 1,365 | 1,736 | 1,365 | 1,690 | 3,158,700 | ▼ | -0.15% |
| 2025-02-19 | 264A | スクー | 145,900 | 1.17% | 1,607 | 1,674 | 1,570 | 1,610 | 1,008,000 | ▼ | -0.06% |
| 2025-02-20 | 264A | スクー | 123,000 | 0.98% | 1,610 | 1,654 | 1,593 | 1,598 | 664,100 | ▼ | -0.18% |
| 2025-02-25 | 264A | スクー | 135,000 | 1.08% | 1,605 | 1,654 | 1,580 | 1,594 | 645,900 | ▲ | 0.10% |
| 2025-03-03 | 264A | スクー | 141,300 | 1.13% | 1,565 | 1,700 | 1,553 | 1,679 | 800,900 | ▲ | 0.04% |
| 2025-03-05 | 264A | スクー | 155,200 | 1.24% | 1,608 | 1,629 | 1,556 | 1,584 | 794,100 | ▲ | 0.11% |
| 2025-03-10 | 264A | スクー | 149,100 | 1.19% | 1,470 | 1,470 | 1,384 | 1,391 | 1,125,500 | ▼ | -0.05% |
| 2025-03-12 | 264A | スクー | 135,200 | 1.08% | 1,404 | 1,482 | 1,404 | 1,455 | 518,900 | ▼ | -0.10% |
| 2025-03-13 | 264A | スクー | 137,800 | 1.10% | 1,478 | 1,508 | 1,450 | 1,482 | 454,400 | ▲ | 0.02% |
| 2025-03-24 | 264A | スクー | 129,700 | 1.04% | 1,578 | 1,606 | 1,534 | 1,543 | 287,800 | ▼ | -0.06% |
| 2025-03-25 | 264A | スクー | 119,900 | 0.96% | 1,545 | 1,595 | 1,526 | 1,590 | 332,600 | ▼ | -0.08% |
| 2025-03-26 | 264A | スクー | 110,200 | 0.88% | 1,605 | 1,615 | 1,575 | 1,600 | 380,400 | ▼ | -0.07% |
| 2025-04-01 | 264A | スクー | 99,300 | 0.79% | 1,559 | 1,589 | 1,484 | 1,501 | 470,600 | ▼ | -0.08% |
| 2025-04-04 | 264A | スクー | 101,500 | 0.81% | 1,333 | 1,358 | 1,241 | 1,320 | 987,800 | ▲ | 0.02% |
| 2025-04-07 | 264A | スクー | 113,300 | 0.91% | 1,194 | 1,275 | 1,112 | 1,180 | 1,075,700 | ▲ | 0.09% |
| 2025-04-08 | 264A | スクー | 105,700 | 0.85% | 1,330 | 1,408 | 1,302 | 1,373 | 685,600 | ▼ | -0.06% |
| 2025-04-09 | 264A | スクー | 112,400 | 0.90% | 1,334 | 1,343 | 1,236 | 1,320 | 1,039,500 | ▲ | 0.05% |
| 2025-04-10 | 264A | スクー | 111,100 | 0.89% | 1,470 | 1,470 | 1,367 | 1,439 | 568,600 | ▼ | -0.01% |
| 2025-04-11 | 264A | スクー | 116,000 | 0.93% | 1,390 | 1,444 | 1,381 | 1,440 | 329,200 | ▲ | 0.04% |
| 2025-04-14 | 264A | スクー | 94,400 | 0.75% | 1,450 | 1,568 | 1,440 | 1,505 | 539,100 | ▼ | -0.18% |
| 2024-10-11 | 2652 | まんだらけ | 187,600 | 0.51% | 377 | 379 | 370 | 370 | 239,300 | ▲ | 0.10% |
| 2024-10-17 | 2652 | まんだらけ | 158,700 | 0.43% | 380 | 383 | 378 | 380 | 84,700 | ▼ | -0.08% |
| 2024-12-26 | 2652 | まんだらけ | 181,400 | 0.50% | 384 | 389 | 379 | 379 | 187,600 | ▲ | 0.08% |
| 2025-02-05 | 2652 | まんだらけ | 179,100 | 0.49% | 393 | 393 | 385 | 391 | 147,900 | ▼ | -0.01% |
| 2025-02-05 | 2652 | まんだらけ | 179,100 | 0.49% | 393 | 393 | 385 | 391 | 147,900 | ▼ | -0.01% |
| 2024-03-01 | 2667 | イメージワン | 102,600 | 0.94% | 352 | 355 | 346 | 353 | 89,600 | ▲ | 0.13% |
| 2024-03-04 | 2667 | イメージワン | 109,400 | 1.01% | 357 | 369 | 354 | 369 | 170,100 | ▲ | 0.07% |
| 2024-03-05 | 2667 | イメージワン | 127,900 | 1.18% | 367 | 393 | 363 | 382 | 425,800 | ▲ | 0.16% |
| 2024-03-06 | 2667 | イメージワン | 131,500 | 1.21% | 378 | 411 | 376 | 400 | 573,100 | ▲ | 0.03% |
| 2024-03-07 | 2667 | イメージワン | 158,700 | 1.46% | 400 | 401 | 369 | 373 | 473,700 | ▲ | 0.25% |
| 2024-03-08 | 2667 | イメージワン | 166,600 | 1.54% | 381 | 386 | 365 | 371 | 216,900 | ▲ | 0.08% |
| 2024-03-14 | 2667 | イメージワン | 181,000 | 1.67% | 355 | 356 | 341 | 341 | 159,400 | ▲ | 0.12% |
| 2024-03-18 | 2667 | イメージワン | 188,500 | 1.74% | 342 | 345 | 336 | 339 | 172,600 | ▲ | 0.07% |
| 2024-03-19 | 2667 | イメージワン | 196,800 | 1.82% | 334 | 335 | 323 | 328 | 191,200 | ▲ | 0.08% |
| 2024-03-22 | 2667 | イメージワン | 211,500 | 1.95% | 336 | 342 | 325 | 334 | 323,200 | ▲ | 0.12% |
| 2024-03-29 | 2667 | イメージワン | 225,000 | 2.08% | 365 | 372 | 353 | 357 | 332,000 | ▲ | 0.13% |
| 2024-04-01 | 2667 | イメージワン | 238,100 | 2.20% | 369 | 390 | 369 | 370 | 351,900 | ▲ | 0.12% |
| 2024-04-05 | 2667 | イメージワン | 235,000 | 2.17% | 360 | 366 | 353 | 358 | 140,200 | ▼ | -0.03% |
| 2024-04-09 | 2667 | イメージワン | 225,100 | 2.08% | 364 | 367 | 359 | 360 | 79,400 | ▼ | -0.08% |
| 2024-04-11 | 2667 | イメージワン | 211,200 | 1.95% | 369 | 369 | 351 | 351 | 103,100 | ▼ | -0.13% |
| 2024-04-12 | 2667 | イメージワン | 200,900 | 1.85% | 351 | 353 | 342 | 345 | 101,200 | ▼ | -0.09% |
| 2024-04-19 | 2667 | イメージワン | 213,400 | 1.97% | 344 | 344 | 323 | 328 | 155,900 | ▲ | 0.11% |
| 2024-04-26 | 2667 | イメージワン | 216,900 | 2.00% | 326 | 331 | 323 | 326 | 35,700 | ▲ | 0.03% |
| 2024-04-30 | 2667 | イメージワン | 212,400 | 1.96% | 329 | 329 | 325 | 325 | 32,300 | ▼ | -0.04% |
| 2024-05-07 | 2667 | イメージワン | 198,200 | 1.83% | 325 | 339 | 323 | 336 | 106,800 | ▼ | -0.12% |
| 2024-05-15 | 2667 | イメージワン | 194,000 | 1.79% | 340 | 348 | 338 | 344 | 64,500 | ▼ | -0.04% |
| 2024-06-03 | 2667 | イメージワン | 196,200 | 1.81% | 363 | 364 | 330 | 360 | 400,800 | ▲ | 0.02% |
| 2024-06-06 | 2667 | イメージワン | 208,500 | 1.92% | 357 | 357 | 345 | 345 | 101,400 | ▲ | 0.10% |
| 2024-06-12 | 2667 | イメージワン | 220,200 | 2.03% | 352 | 360 | 352 | 357 | 90,400 | ▲ | 0.10% |
| 2024-06-18 | 2667 | イメージワン | 213,600 | 1.97% | 358 | 362 | 336 | 338 | 185,800 | ▼ | -0.05% |
| 2024-06-19 | 2667 | イメージワン | 217,800 | 2.01% | 340 | 342 | 333 | 335 | 72,900 | ▲ | 0.03% |
| 2024-07-05 | 2667 | イメージワン | 229,300 | 2.12% | 309 | 311 | 300 | 305 | 98,300 | ▲ | 0.11% |
| 2024-07-18 | 2667 | イメージワン | 225,200 | 2.08% | 303 | 307 | 303 | 304 | 29,000 | ▼ | -0.04% |
| 2024-08-01 | 2667 | イメージワン | 213,000 | 1.97% | 255 | 259 | 250 | 250 | 122,100 | ▼ | -0.11% |
| 2024-08-02 | 2667 | イメージワン | 260,800 | 2.41% | 245 | 245 | 232 | 232 | 131,800 | ▲ | 0.44% |
| 2024-08-05 | 2667 | イメージワン | 258,600 | 2.39% | 204 | 213 | 152 | 160 | 1,643,800 | ▼ | -0.02% |
| 2024-08-08 | 2667 | イメージワン | 245,300 | 2.27% | 165 | 175 | 159 | 165 | 387,700 | ▼ | -0.12% |
| 2024-08-13 | 2667 | イメージワン | 232,800 | 2.15% | 163 | 189 | 163 | 173 | 416,600 | ▼ | -0.12% |
| 2024-08-14 | 2667 | イメージワン | 218,400 | 2.02% | 176 | 188 | 168 | 179 | 238,900 | ▼ | -0.12% |
| 2024-08-19 | 2667 | イメージワン | 215,900 | 1.99% | 184 | 193 | 178 | 187 | 235,200 | ▼ | -0.03% |
| 2024-08-20 | 2667 | イメージワン | 217,500 | 2.01% | 189 | 200 | 189 | 200 | 211,300 | ▲ | 0.01% |
| 2024-08-30 | 2667 | イメージワン | 224,900 | 2.08% | 195 | 215 | 191 | 195 | 924,800 | ▼ | -0.02% |
| 2024-09-03 | 2667 | イメージワン | 254,100 | 2.35% | 200 | 224 | 198 | 221 | 1,052,600 | ▲ | 0.27% |
| 2024-09-05 | 2667 | イメージワン | 263,900 | 2.44% | 207 | 226 | 201 | 207 | 653,500 | ▲ | 0.08% |
| 2024-09-09 | 2667 | イメージワン | 271,300 | 2.51% | 196 | 200 | 187 | 193 | 466,000 | ▲ | 0.06% |
| 2024-09-13 | 2667 | イメージワン | 283,200 | 2.62% | 201 | 211 | 198 | 208 | 198,100 | ▲ | 0.11% |
| 2024-09-18 | 2667 | イメージワン | 308,600 | 2.85% | 204 | 215 | 203 | 210 | 188,700 | ▲ | 0.23% |
| 2024-09-20 | 2667 | イメージワン | 315,800 | 2.92% | 210 | 210 | 203 | 203 | 99,800 | ▲ | 0.06% |
| 2024-09-27 | 2667 | イメージワン | 311,800 | 2.88% | 205 | 212 | 205 | 211 | 126,500 | ▼ | -0.04% |
| 2024-10-01 | 2667 | イメージワン | 316,100 | 2.92% | 199 | 203 | 198 | 198 | 75,600 | ▲ | 0.04% |
| 2024-10-08 | 2667 | イメージワン | 310,500 | 2.87% | 189 | 192 | 185 | 191 | 71,200 | ▼ | -0.04% |
| 2024-10-10 | 2667 | イメージワン | 314,000 | 2.90% | 193 | 193 | 183 | 184 | 72,000 | ▲ | 0.02% |
| 2024-10-21 | 2667 | イメージワン | 310,200 | 2.87% | 178 | 202 | 178 | 186 | 871,600 | ▼ | -0.02% |
| 2024-10-29 | 2667 | イメージワン | 301,200 | 2.78% | 165 | 183 | 165 | 179 | 162,300 | ▼ | -0.09% |
| 2024-10-31 | 2667 | イメージワン | 284,200 | 2.63% | 186 | 186 | 180 | 184 | 122,200 | ▼ | -0.14% |
| 2024-11-11 | 2667 | イメージワン | 280,000 | 2.59% | 179 | 181 | 174 | 181 | 61,200 | ▼ | -0.04% |
| 2024-11-27 | 2667 | イメージワン | 265,200 | 2.45% | 214 | 218 | 210 | 218 | 192,300 | ▼ | -0.13% |
| 2024-11-28 | 2667 | イメージワン | 253,900 | 2.35% | 216 | 224 | 211 | 212 | 134,900 | ▼ | -0.10% |
| 2024-11-29 | 2667 | イメージワン | 243,600 | 2.25% | 209 | 212 | 204 | 211 | 165,000 | ▼ | -0.10% |
| 2024-12-02 | 2667 | イメージワン | 237,200 | 2.19% | 210 | 212 | 205 | 208 | 108,500 | ▼ | -0.06% |
| 2024-12-04 | 2667 | イメージワン | 225,000 | 2.08% | 213 | 217 | 210 | 215 | 136,200 | ▼ | -0.10% |
| 2024-12-09 | 2667 | イメージワン | 212,900 | 1.97% | 211 | 211 | 205 | 207 | 143,800 | ▼ | -0.11% |
| 2024-12-10 | 2667 | イメージワン | 202,600 | 1.87% | 208 | 215 | 191 | 202 | 579,600 | ▼ | -0.09% |
| 2024-12-11 | 2667 | イメージワン | 194,100 | 1.79% | 200 | 220 | 200 | 214 | 470,600 | ▼ | -0.08% |
| 2024-12-19 | 2667 | イメージワン | 195,100 | 1.80% | 240 | 248 | 238 | 238 | 361,700 | ▲ | 0.01% |
| 2025-01-07 | 2667 | イメージワン | 189,200 | 1.75% | 253 | 257 | 248 | 250 | 264,800 | ▼ | -0.05% |
| 2025-01-09 | 2667 | イメージワン | 181,700 | 1.68% | 255 | 269 | 255 | 269 | 277,000 | ▼ | -0.07% |
| 2025-01-10 | 2667 | イメージワン | 184,000 | 1.70% | 271 | 277 | 262 | 273 | 444,000 | ▲ | 0.02% |
| 2025-01-16 | 2667 | イメージワン | 183,500 | 1.69% | 271 | 278 | 268 | 269 | 228,200 | ▼ | -0.01% |
| 2025-01-17 | 2667 | イメージワン | 184,400 | 1.70% | 261 | 272 | 257 | 266 | 372,900 | ▲ | 0.01% |
| 2025-01-21 | 2667 | イメージワン | 182,900 | 1.69% | 245 | 256 | 245 | 253 | 219,900 | ▼ | -0.01% |
| 2025-01-30 | 2667 | イメージワン | 185,300 | 1.71% | 283 | 285 | 277 | 280 | 246,100 | ▲ | 0.02% |
| 2025-01-30 | 2667 | イメージワン | 185,300 | 1.71% | 283 | 285 | 277 | 280 | 246,100 | ▲ | 0.02% |
| 2025-01-31 | 2667 | イメージワン | 173,200 | 1.60% | 280 | 282 | 273 | 280 | 224,600 | ▼ | -0.10% |
| 2025-01-31 | 2667 | イメージワン | 173,200 | 1.60% | 280 | 282 | 273 | 280 | 224,600 | ▼ | -0.10% |
| 2025-02-03 | 2667 | イメージワン | 187,500 | 1.73% | 279 | 285 | 273 | 277 | 160,800 | ▲ | 0.12% |
| 2025-02-03 | 2667 | イメージワン | 187,500 | 1.73% | 279 | 285 | 273 | 277 | 160,800 | ▲ | 0.12% |
| 2025-02-13 | 2667 | イメージワン | 181,800 | 1.68% | 301 | 306 | 291 | 296 | 269,500 | ▼ | -0.05% |
| 2025-02-17 | 2667 | イメージワン | 171,300 | 1.58% | 288 | 311 | 286 | 307 | 349,700 | ▼ | -0.09% |
| 2025-02-27 | 2667 | イメージワン | 158,600 | 1.46% | 301 | 304 | 284 | 288 | 258,600 | ▼ | -0.12% |
| 2025-03-03 | 2667 | イメージワン | 147,800 | 1.36% | 281 | 301 | 280 | 301 | 342,900 | ▼ | -0.09% |
| 2025-03-04 | 2667 | イメージワン | 156,100 | 1.44% | 295 | 300 | 286 | 300 | 268,300 | ▲ | 0.07% |
| 2025-03-05 | 2667 | イメージワン | 163,100 | 1.50% | 308 | 308 | 291 | 306 | 387,100 | ▲ | 0.06% |
| 2025-03-11 | 2667 | イメージワン | 154,300 | 1.42% | 281 | 293 | 280 | 293 | 150,500 | ▼ | -0.08% |
| 2025-03-12 | 2667 | イメージワン | 142,600 | 1.31% | 292 | 294 | 287 | 291 | 110,300 | ▼ | -0.10% |
| 2025-03-13 | 2667 | イメージワン | 136,200 | 1.26% | 291 | 292 | 285 | 286 | 66,300 | ▼ | -0.05% |
| 2025-03-14 | 2667 | イメージワン | 126,900 | 1.17% | 285 | 287 | 278 | 283 | 113,200 | ▼ | -0.09% |
| 2025-03-17 | 2667 | イメージワン | 115,400 | 1.06% | 283 | 291 | 280 | 281 | 165,700 | ▼ | -0.10% |
| 2025-03-18 | 2667 | イメージワン | 107,400 | 0.99% | 282 | 284 | 273 | 273 | 173,200 | ▼ | -0.07% |
| 2025-03-21 | 2667 | イメージワン | 92,800 | 0.85% | 269 | 279 | 264 | 276 | 172,600 | ▼ | -0.14% |
| 2025-03-24 | 2667 | イメージワン | 83,200 | 0.77% | 274 | 284 | 274 | 278 | 90,600 | ▼ | -0.07% |
| 2025-03-26 | 2667 | イメージワン | 73,500 | 0.68% | 279 | 279 | 274 | 274 | 53,200 | ▼ | -0.08% |
| 2025-03-28 | 2667 | イメージワン | 58,500 | 0.54% | 277 | 284 | 274 | 281 | 94,000 | ▼ | -0.14% |
| 2025-04-01 | 2667 | イメージワン | 52,600 | 0.48% | 262 | 266 | 261 | 261 | 83,600 | ▼ | -0.06% |
| 2025-04-04 | 2681 | ゲオＨＤ | 232,276 | 0.58% | 1,883 | 1,919 | 1,775 | 1,828 | 632,700 | ▲ | 0.09% |
| 2025-04-07 | 2681 | ゲオＨＤ | 291,776 | 0.73% | 1,708 | 1,825 | 1,630 | 1,751 | 812,400 | ▲ | 0.15% |
| 2025-03-04 | 2685 | アダストリア | 259,727 | 0.53% | 2,930 | 2,947 | 2,888 | 2,936 | 300,800 | ▲ | 0.13% |
| 2025-03-05 | 2685 | アダストリア | 204,127 | 0.41% | 2,936 | 2,945 | 2,911 | 2,930 | 265,400 | ▼ | -0.12% |
| 2024-07-18 | 2695 | くら寿司 | 211,659 | 0.51% | 3,980 | 4,000 | 3,910 | 3,960 | 313,800 | ▲ | 0.09% |
| 2024-07-23 | 2695 | くら寿司 | 206,859 | 0.49% | 3,890 | 3,925 | 3,885 | 3,915 | 95,200 | ▼ | -0.02% |
| 2024-12-12 | 2695 | くら寿司 | 301,759 | 0.72% | 3,235 | 3,375 | 3,190 | 3,255 | 3,501,900 | ▲ | 0.28% |
| 2024-12-13 | 2695 | くら寿司 | 381,159 | 0.92% | 3,255 | 3,255 | 3,075 | 3,140 | 2,802,700 | ▲ | 0.20% |
| 2024-12-16 | 2695 | くら寿司 | 462,759 | 1.11% | 3,075 | 3,095 | 2,977 | 3,010 | 1,793,900 | ▲ | 0.19% |
| 2024-12-19 | 2695 | くら寿司 | 517,659 | 1.25% | 3,010 | 3,025 | 2,981 | 3,000 | 719,600 | ▲ | 0.13% |
| 2024-12-20 | 2695 | くら寿司 | 546,159 | 1.31% | 3,005 | 3,100 | 3,005 | 3,030 | 669,100 | ▲ | 0.06% |
| 2024-12-24 | 2695 | くら寿司 | 591,059 | 1.42% | 3,025 | 3,030 | 2,985 | 2,998 | 639,600 | ▲ | 0.10% |
| 2024-12-25 | 2695 | くら寿司 | 637,059 | 1.53% | 2,986 | 2,996 | 2,904 | 2,926 | 1,047,800 | ▲ | 0.11% |
| 2024-12-26 | 2695 | くら寿司 | 662,859 | 1.60% | 2,911 | 2,984 | 2,905 | 2,979 | 793,300 | ▲ | 0.07% |
| 2024-12-30 | 2695 | くら寿司 | 765,559 | 1.84% | 2,960 | 2,974 | 2,885 | 2,885 | 883,300 | ▲ | 0.24% |
| 2025-01-06 | 2695 | くら寿司 | 789,759 | 1.90% | 2,885 | 2,906 | 2,855 | 2,862 | 629,600 | ▲ | 0.05% |
| 2025-01-09 | 2695 | くら寿司 | 847,759 | 2.04% | 2,865 | 2,865 | 2,758 | 2,770 | 1,075,700 | ▲ | 0.14% |
| 2025-01-15 | 2695 | くら寿司 | 886,559 | 2.14% | 2,646 | 2,667 | 2,625 | 2,658 | 493,600 | ▲ | 0.10% |
| 2025-01-16 | 2695 | くら寿司 | 913,859 | 2.20% | 2,687 | 2,728 | 2,644 | 2,672 | 576,000 | ▲ | 0.06% |
| 2025-01-20 | 2695 | くら寿司 | 997,959 | 2.41% | 2,630 | 2,669 | 2,596 | 2,656 | 538,500 | ▲ | 0.20% |
| 2025-01-23 | 2695 | くら寿司 | 982,931 | 2.37% | 2,688 | 2,718 | 2,636 | 2,700 | 425,600 | ▼ | -0.04% |
| 2025-01-24 | 2695 | くら寿司 | 1,000,231 | 2.41% | 2,700 | 2,728 | 2,690 | 2,700 | 328,500 | ▲ | 0.04% |
| 2025-01-30 | 2695 | くら寿司 | 964,959 | 2.33% | 2,736 | 2,764 | 2,723 | 2,764 | 195,100 | ▼ | -0.08% |
| 2025-01-30 | 2695 | くら寿司 | 964,959 | 2.33% | 2,736 | 2,764 | 2,723 | 2,764 | 195,100 | ▼ | -0.08% |
| 2025-01-31 | 2695 | くら寿司 | 918,959 | 2.21% | 2,764 | 2,787 | 2,741 | 2,760 | 246,400 | ▼ | -0.12% |
| 2025-01-31 | 2695 | くら寿司 | 918,959 | 2.21% | 2,764 | 2,787 | 2,741 | 2,760 | 246,400 | ▼ | -0.12% |
| 2025-02-03 | 2695 | くら寿司 | 889,759 | 2.14% | 2,723 | 2,723 | 2,675 | 2,675 | 344,500 | ▼ | -0.06% |
| 2025-02-03 | 2695 | くら寿司 | 889,759 | 2.14% | 2,723 | 2,723 | 2,675 | 2,675 | 344,500 | ▼ | -0.06% |
| 2025-02-05 | 2695 | くら寿司 | 848,659 | 2.04% | 2,683 | 2,696 | 2,660 | 2,672 | 257,200 | ▼ | -0.10% |
| 2025-02-05 | 2695 | くら寿司 | 848,659 | 2.04% | 2,683 | 2,696 | 2,660 | 2,672 | 257,200 | ▼ | -0.10% |
| 2025-02-06 | 2695 | くら寿司 | 815,159 | 1.96% | 2,650 | 2,691 | 2,650 | 2,676 | 328,000 | ▼ | -0.08% |
| 2025-02-06 | 2695 | くら寿司 | 815,159 | 1.96% | 2,650 | 2,691 | 2,650 | 2,676 | 328,000 | ▼ | -0.08% |
| 2025-02-13 | 2695 | くら寿司 | 785,759 | 1.89% | 2,692 | 2,721 | 2,683 | 2,703 | 225,300 | ▼ | -0.07% |
| 2025-02-17 | 2695 | くら寿司 | 842,959 | 2.03% | 2,660 | 2,660 | 2,537 | 2,539 | 658,900 | ▲ | 0.13% |
| 2025-02-18 | 2695 | くら寿司 | 889,559 | 2.14% | 2,549 | 2,616 | 2,545 | 2,602 | 309,200 | ▲ | 0.11% |
| 2025-02-19 | 2695 | くら寿司 | 954,959 | 2.30% | 2,600 | 2,615 | 2,574 | 2,590 | 338,800 | ▲ | 0.15% |
| 2025-02-21 | 2695 | くら寿司 | 1,050,559 | 2.53% | 3,220 | 3,275 | 3,040 | 3,165 | 6,187,300 | ▲ | 0.23% |
| 2025-02-27 | 2695 | くら寿司 | 1,030,159 | 2.48% | 3,090 | 3,120 | 3,030 | 3,030 | 426,800 | ▼ | -0.04% |
| 2025-03-05 | 2695 | くら寿司 | 987,359 | 2.38% | 3,040 | 3,090 | 3,035 | 3,065 | 294,000 | ▼ | -0.10% |
| 2025-03-06 | 2695 | くら寿司 | 1,007,759 | 2.43% | 3,080 | 3,110 | 3,070 | 3,100 | 316,600 | ▲ | 0.05% |
| 2025-03-07 | 2695 | くら寿司 | 990,059 | 2.39% | 3,095 | 3,105 | 3,065 | 3,065 | 242,800 | ▼ | -0.04% |
| 2025-03-10 | 2695 | くら寿司 | 1,008,759 | 2.43% | 3,085 | 3,095 | 3,065 | 3,095 | 176,500 | ▲ | 0.04% |
| 2025-03-12 | 2695 | くら寿司 | 985,359 | 2.38% | 3,135 | 3,160 | 3,115 | 3,115 | 215,500 | ▼ | -0.05% |
| 2025-03-19 | 2695 | くら寿司 | 920,559 | 2.22% | 3,110 | 3,195 | 3,110 | 3,135 | 360,200 | ▼ | -0.15% |
| 2025-04-11 | 2695 | くら寿司 | 902,459 | 2.17% | 3,155 | 3,295 | 3,155 | 3,295 | 735,700 | ▼ | -0.05% |
| 2024-04-10 | 2708 | 久世 | 23,600 | 0.51% | 2,107 | 2,127 | 2,093 | 2,117 | 13,600 | ▲ | 0.07% |
| 2024-04-19 | 2708 | 久世 | 28,300 | 0.61% | 2,028 | 2,050 | 1,934 | 1,945 | 24,400 | ▲ | 0.09% |
| 2024-05-17 | 2708 | 久世 | 26,500 | 0.57% | 1,600 | 1,674 | 1,583 | 1,662 | 41,800 | ▼ | -0.04% |
| 2024-06-17 | 2708 | 久世 | 23,000 | 0.49% | 1,600 | 1,615 | 1,576 | 1,576 | 6,900 | ▼ | -0.07% |
| 2024-09-09 | 2726 | パルＨＤ | 475,639 | 0.51% | 2,376 | 2,410 | 2,340 | 2,386 | 532,800 | ▲ | 0.08% |
| 2024-09-12 | 2726 | パルＨＤ | 582,139 | 0.62% | 2,365 | 2,448 | 2,343 | 2,433 | 564,100 | ▲ | 0.10% |
| 2024-09-17 | 2726 | パルＨＤ | 676,139 | 0.73% | 2,430 | 2,460 | 2,414 | 2,442 | 403,200 | ▲ | 0.10% |
| 2024-09-24 | 2726 | パルＨＤ | 792,555 | 0.85% | 2,420 | 2,424 | 2,383 | 2,391 | 392,600 | ▲ | 0.12% |
| 2024-10-08 | 2726 | パルＨＤ | 852,455 | 0.92% | 2,485 | 2,526 | 2,452 | 2,493 | 523,500 | ▲ | 0.07% |
| 2024-10-09 | 2726 | パルＨＤ | 815,555 | 0.88% | 2,500 | 2,566 | 2,494 | 2,555 | 486,900 | ▼ | -0.04% |
| 2024-10-10 | 2726 | パルＨＤ | 838,255 | 0.90% | 2,529 | 2,536 | 2,498 | 2,506 | 439,900 | ▲ | 0.02% |
| 2024-10-11 | 2726 | パルＨＤ | 700,655 | 0.75% | 2,537 | 2,592 | 2,528 | 2,572 | 517,300 | ▼ | -0.15% |
| 2024-10-16 | 2726 | パルＨＤ | 552,755 | 0.59% | 3,000 | 3,070 | 2,929 | 3,020 | 2,412,700 | ▼ | -0.16% |
| 2024-10-18 | 2726 | パルＨＤ | 445,255 | 0.48% | 3,105 | 3,195 | 3,075 | 3,145 | 541,400 | ▼ | -0.10% |
| 2025-02-28 | 2726 | パルＨＤ | 463,246 | 0.50% | 3,080 | 3,125 | 3,065 | 3,090 | 288,500 | ▲ | 0.09% |
| 2025-03-04 | 2726 | パルＨＤ | 453,101 | 0.48% | 3,170 | 3,250 | 3,165 | 3,235 | 332,200 | ▼ | -0.02% |
| 2025-03-07 | 2726 | パルＨＤ | 502,601 | 0.54% | 3,270 | 3,295 | 3,195 | 3,205 | 345,500 | ▲ | 0.06% |
| 2025-04-02 | 2726 | パルＨＤ | 441,169 | 0.47% | 3,090 | 3,225 | 3,085 | 3,220 | 513,700 | ▼ | -0.07% |
| 2025-04-04 | 2726 | パルＨＤ | 469,568 | 0.50% | 3,360 | 3,455 | 3,355 | 3,405 | 761,400 | ▲ | 0.03% |
| 2025-04-09 | 2726 | パルＨＤ | 413,508 | 0.44% | 3,640 | 3,745 | 3,405 | 3,545 | 1,611,600 | ▼ | -0.06% |
| 2024-03-05 | 2730 | エディオン | 619,741 | 0.55% | 1,520 | 1,523 | 1,509 | 1,522 | 694,600 | ▲ | 0.14% |
| 2024-03-06 | 2730 | エディオン | 556,141 | 0.49% | 1,530 | 1,542 | 1,522 | 1,539 | 719,800 | ▼ | -0.06% |
| 2024-11-14 | 2753 | あみやき亭 | 105,429 | 0.51% | 1,660 | 1,662 | 1,638 | 1,638 | 55,300 | ▲ | 0.10% |
| 2024-11-25 | 2753 | あみやき亭 | 123,729 | 0.60% | 1,627 | 1,640 | 1,615 | 1,615 | 29,900 | ▲ | 0.08% |
| 2024-12-03 | 2753 | あみやき亭 | 145,329 | 0.70% | 1,622 | 1,640 | 1,619 | 1,632 | 47,800 | ▲ | 0.09% |
| 2024-12-30 | 2753 | あみやき亭 | 167,329 | 0.81% | 1,666 | 1,670 | 1,618 | 1,620 | 128,800 | ▲ | 0.11% |
| 2025-01-07 | 2753 | あみやき亭 | 158,929 | 0.77% | 1,783 | 1,786 | 1,698 | 1,699 | 183,300 | ▼ | -0.04% |
| 2025-01-10 | 2753 | あみやき亭 | 139,529 | 0.67% | 1,670 | 1,691 | 1,662 | 1,663 | 84,300 | ▼ | -0.09% |
| 2025-01-22 | 2753 | あみやき亭 | 120,029 | 0.58% | 1,608 | 1,627 | 1,597 | 1,597 | 56,700 | ▼ | -0.09% |
| 2025-01-24 | 2753 | あみやき亭 | 100,929 | 0.49% | 1,599 | 1,616 | 1,592 | 1,597 | 56,400 | ▼ | -0.08% |
| 2024-05-01 | 2760 | 東エレデバ | 202,178 | 0.64% | 5,250 | 5,370 | 5,070 | 5,180 | 1,324,800 | ▲ | 0.41% |
| 2024-05-02 | 2760 | 東エレデバ | 286,778 | 0.91% | 5,150 | 5,220 | 5,020 | 5,030 | 635,100 | ▲ | 0.27% |
| 2024-05-08 | 2760 | 東エレデバ | 280,878 | 0.89% | 5,000 | 5,220 | 4,960 | 5,060 | 559,600 | ▼ | -0.02% |
| 2024-05-09 | 2760 | 東エレデバ | 296,278 | 0.94% | 5,010 | 5,050 | 4,905 | 4,975 | 478,700 | ▲ | 0.04% |
| 2024-05-13 | 2760 | 東エレデバ | 264,478 | 0.84% | 4,910 | 5,100 | 4,845 | 5,090 | 488,500 | ▼ | -0.09% |
| 2024-05-14 | 2760 | 東エレデバ | 291,178 | 0.92% | 4,935 | 5,030 | 4,910 | 5,000 | 411,900 | ▲ | 0.08% |
| 2024-05-23 | 2760 | 東エレデバ | 273,461 | 0.87% | 4,865 | 4,865 | 4,715 | 4,795 | 397,100 | ▼ | -0.05% |
| 2024-05-30 | 2760 | 東エレデバ | 242,102 | 0.77% | 4,370 | 4,435 | 4,330 | 4,390 | 391,600 | ▼ | -0.09% |
| 2024-06-04 | 2760 | 東エレデバ | 212,698 | 0.67% | 4,405 | 4,555 | 4,390 | 4,510 | 356,600 | ▼ | -0.09% |
| 2024-06-18 | 2760 | 東エレデバ | 175,224 | 0.55% | 4,200 | 4,290 | 4,190 | 4,255 | 270,800 | ▼ | -0.12% |
| 2024-06-20 | 2760 | 東エレデバ | 189,324 | 0.60% | 4,210 | 4,330 | 4,210 | 4,290 | 214,500 | ▲ | 0.04% |
| 2024-06-26 | 2760 | 東エレデバ | 174,924 | 0.55% | 4,315 | 4,430 | 4,285 | 4,395 | 288,900 | ▼ | -0.04% |
| 2024-07-02 | 2760 | 東エレデバ | 94,264 | 0.30% | 4,325 | 4,490 | 4,305 | 4,450 | 387,500 | ▼ | -0.25% |
| 2024-05-22 | 2764 | ひらまつ | 379,054 | 0.50% | 212 | 212 | 207 | 207 | 315,900 | ▲ | 0.08% |
| 2024-05-23 | 2764 | ひらまつ | 365,654 | 0.48% | 207 | 216 | 205 | 215 | 376,800 | ▼ | -0.02% |
| 2024-05-27 | 2764 | ひらまつ | 376,054 | 0.50% | 212 | 214 | 205 | 207 | 413,600 | ▲ | 0.02% |
| 2024-05-28 | 2764 | ひらまつ | 344,954 | 0.46% | 207 | 208 | 202 | 204 | 365,400 | ▼ | -0.03% |
| 2024-07-08 | 2764 | ひらまつ | 375,754 | 0.50% | 209 | 211 | 205 | 206 | 352,100 | ▲ | 0.09% |
| 2024-07-30 | 2764 | ひらまつ | 353,654 | 0.47% | 219 | 219 | 212 | 215 | 528,500 | ▼ | -0.03% |
| 2024-03-01 | 2767 | 円谷フィＨＤ | 1,330,837 | 1.91% | 1,558 | 1,654 | 1,558 | 1,624 | 3,613,700 | ▼ | -0.11% |
| 2024-03-04 | 2767 | 円谷フィＨＤ | 1,312,337 | 1.89% | 1,600 | 1,625 | 1,524 | 1,526 | 3,504,600 | ▼ | -0.02% |
| 2024-03-05 | 2767 | 円谷フィＨＤ | 1,333,637 | 1.92% | 1,510 | 1,534 | 1,497 | 1,498 | 1,863,200 | ▲ | 0.03% |
| 2024-03-12 | 2767 | 円谷フィＨＤ | 1,457,537 | 2.10% | 1,502 | 1,562 | 1,494 | 1,562 | 1,740,600 | ▲ | 0.18% |
| 2024-03-21 | 2767 | 円谷フィＨＤ | 1,532,337 | 2.20% | 1,648 | 1,653 | 1,602 | 1,633 | 1,274,200 | ▲ | 0.10% |
| 2024-03-22 | 2767 | 円谷フィＨＤ | 1,474,337 | 2.12% | 1,659 | 1,780 | 1,650 | 1,780 | 3,475,100 | ▼ | -0.08% |
| 2024-03-25 | 2767 | 円谷フィＨＤ | 1,455,037 | 2.09% | 1,800 | 1,994 | 1,717 | 1,718 | 11,273,300 | ▼ | -0.03% |
| 2024-03-26 | 2767 | 円谷フィＨＤ | 1,469,237 | 2.11% | 1,752 | 1,847 | 1,735 | 1,777 | 3,977,800 | ▲ | 0.02% |
| 2024-04-01 | 2767 | 円谷フィＨＤ | 1,445,937 | 2.08% | 1,708 | 1,732 | 1,667 | 1,700 | 1,167,200 | ▼ | -0.02% |
| 2024-04-03 | 2767 | 円谷フィＨＤ | 1,470,937 | 2.11% | 1,665 | 1,697 | 1,635 | 1,688 | 1,070,700 | ▲ | 0.02% |
| 2024-04-09 | 2767 | 円谷フィＨＤ | 1,532,937 | 2.20% | 1,598 | 1,650 | 1,598 | 1,647 | 781,100 | ▲ | 0.09% |
| 2024-04-15 | 2767 | 円谷フィＨＤ | 1,606,882 | 2.31% | 1,618 | 1,667 | 1,616 | 1,641 | 914,500 | ▲ | 0.10% |
| 2024-04-16 | 2767 | 円谷フィＨＤ | 1,559,583 | 2.24% | 1,633 | 1,673 | 1,615 | 1,656 | 1,201,500 | ▼ | -0.06% |
| 2024-04-18 | 2767 | 円谷フィＨＤ | 1,639,083 | 2.36% | 1,616 | 1,679 | 1,558 | 1,667 | 1,766,500 | ▲ | 0.11% |
| 2024-04-19 | 2767 | 円谷フィＨＤ | 1,724,983 | 2.48% | 1,689 | 1,694 | 1,592 | 1,611 | 1,631,100 | ▲ | 0.12% |
| 2024-04-24 | 2767 | 円谷フィＨＤ | 1,735,083 | 2.50% | 1,769 | 1,800 | 1,758 | 1,760 | 1,182,700 | ▲ | 0.02% |
| 2024-04-25 | 2767 | 円谷フィＨＤ | 1,681,383 | 2.42% | 1,773 | 1,793 | 1,745 | 1,760 | 914,000 | ▼ | -0.08% |
| 2024-04-26 | 2767 | 円谷フィＨＤ | 1,635,682 | 2.35% | 1,720 | 1,780 | 1,702 | 1,766 | 1,011,800 | ▼ | -0.06% |
| 2024-04-30 | 2767 | 円谷フィＨＤ | 1,573,383 | 2.26% | 1,753 | 1,810 | 1,745 | 1,810 | 1,160,100 | ▼ | -0.09% |
| 2024-05-01 | 2767 | 円谷フィＨＤ | 1,622,983 | 2.33% | 1,795 | 1,818 | 1,734 | 1,750 | 1,366,800 | ▲ | 0.07% |
| 2024-05-08 | 2767 | 円谷フィＨＤ | 1,699,182 | 2.44% | 1,795 | 1,795 | 1,750 | 1,751 | 547,400 | ▲ | 0.10% |
| 2024-05-09 | 2767 | 円谷フィＨＤ | 1,750,783 | 2.52% | 1,751 | 1,770 | 1,729 | 1,743 | 638,900 | ▲ | 0.08% |
| 2024-05-13 | 2767 | 円谷フィＨＤ | 1,643,383 | 2.36% | 1,760 | 1,815 | 1,756 | 1,782 | 1,139,300 | ▼ | -0.16% |
| 2024-05-20 | 2767 | 円谷フィＨＤ | 1,533,383 | 2.20% | 1,605 | 1,654 | 1,599 | 1,608 | 1,010,800 | ▼ | -0.15% |
| 2024-05-24 | 2767 | 円谷フィＨＤ | 1,607,283 | 2.31% | 1,480 | 1,520 | 1,473 | 1,486 | 953,900 | ▲ | 0.10% |
| 2024-05-27 | 2767 | 円谷フィＨＤ | 1,590,182 | 2.29% | 1,483 | 1,519 | 1,469 | 1,513 | 747,600 | ▼ | -0.02% |
| 2024-05-30 | 2767 | 円谷フィＨＤ | 1,643,283 | 2.36% | 1,440 | 1,460 | 1,426 | 1,450 | 785,400 | ▲ | 0.06% |
| 2024-05-31 | 2767 | 円谷フィＨＤ | 1,627,483 | 2.48% | 1,477 | 1,517 | 1,461 | 1,490 | 779,200 | ▲ | 0.12% |
| 2024-06-04 | 2767 | 円谷フィＨＤ | 1,544,583 | 2.36% | 1,525 | 1,533 | 1,488 | 1,520 | 751,600 | ▼ | -0.12% |
| 2024-06-05 | 2767 | 円谷フィＨＤ | 1,502,383 | 2.29% | 1,515 | 1,554 | 1,499 | 1,539 | 672,700 | ▼ | -0.06% |
| 2024-06-06 | 2767 | 円谷フィＨＤ | 1,509,383 | 2.30% | 1,560 | 1,580 | 1,520 | 1,542 | 718,700 | ▲ | 0.00% |
| 2024-06-14 | 2767 | 円谷フィＨＤ | 1,439,683 | 2.20% | 1,672 | 1,770 | 1,663 | 1,765 | 1,751,100 | ▼ | -0.09% |
| 2024-06-18 | 2767 | 円谷フィＨＤ | 1,409,283 | 2.15% | 1,750 | 1,767 | 1,634 | 1,648 | 1,205,300 | ▼ | -0.05% |
| 2024-06-20 | 2767 | 円谷フィＨＤ | 1,363,783 | 2.08% | 1,598 | 1,621 | 1,580 | 1,617 | 809,600 | ▼ | -0.06% |
| 2024-06-25 | 2767 | 円谷フィＨＤ | 1,391,783 | 2.12% | 1,644 | 1,668 | 1,632 | 1,641 | 520,900 | ▲ | 0.04% |
| 2024-07-02 | 2767 | 円谷フィＨＤ | 1,448,183 | 2.21% | 1,700 | 1,711 | 1,626 | 1,680 | 1,427,100 | ▲ | 0.08% |
| 2024-07-04 | 2767 | 円谷フィＨＤ | 1,424,483 | 2.17% | 1,635 | 1,676 | 1,626 | 1,668 | 523,100 | ▼ | -0.04% |
| 2024-07-04 | 2767 | 円谷フィＨＤ | 1,424,483 | 2.17% | 1,635 | 1,676 | 1,626 | 1,668 | 523,100 | ▼ | -0.04% |
| 2024-07-08 | 2767 | 円谷フィＨＤ | 1,443,583 | 2.20% | 1,698 | 1,700 | 1,653 | 1,660 | 633,000 | ▲ | 0.03% |
| 2024-07-09 | 2767 | 円谷フィＨＤ | 1,436,983 | 2.19% | 1,665 | 1,703 | 1,659 | 1,672 | 545,800 | ▼ | -0.01% |
| 2024-07-30 | 2767 | 円谷フィＨＤ | 1,465,783 | 2.24% | 1,553 | 1,572 | 1,507 | 1,544 | 805,400 | ▲ | 0.05% |
| 2024-08-05 | 2767 | 円谷フィＨＤ | 1,396,883 | 2.13% | 1,270 | 1,292 | 1,120 | 1,120 | 2,815,300 | ▼ | -0.11% |
| 2024-08-08 | 2767 | 円谷フィＨＤ | 1,441,483 | 2.20% | 1,378 | 1,436 | 1,369 | 1,411 | 912,400 | ▲ | 0.07% |
| 2024-08-13 | 2767 | 円谷フィＨＤ | 1,425,083 | 2.17% | 1,750 | 1,759 | 1,697 | 1,759 | 2,158,600 | ▼ | -0.03% |
| 2024-08-15 | 2767 | 円谷フィＨＤ | 1,356,483 | 2.07% | 1,698 | 1,831 | 1,691 | 1,815 | 1,507,600 | ▼ | -0.10% |
| 2024-08-23 | 2767 | 円谷フィＨＤ | 1,424,283 | 2.17% | 1,866 | 1,880 | 1,832 | 1,846 | 606,100 | ▲ | 0.10% |
| 2024-08-29 | 2767 | 円谷フィＨＤ | 1,476,283 | 2.25% | 1,960 | 2,100 | 1,934 | 2,100 | 1,788,200 | ▼ | -0.12% |
| 2024-08-30 | 2767 | 円谷フィＨＤ | 1,386,683 | 2.11% | 2,079 | 2,173 | 2,063 | 2,167 | 1,697,700 | ▼ | -0.14% |
| 2024-09-11 | 2767 | 円谷フィＨＤ | 1,445,283 | 2.20% | 2,000 | 2,050 | 1,972 | 1,990 | 918,600 | ▲ | 0.09% |
| 2024-09-13 | 2767 | 円谷フィＨＤ | 1,437,283 | 2.19% | 2,112 | 2,146 | 2,092 | 2,142 | 719,300 | ▼ | -0.01% |
| 2024-09-19 | 2767 | 円谷フィＨＤ | 1,358,782 | 2.07% | 2,466 | 2,472 | 2,369 | 2,395 | 1,659,900 | ▼ | -0.12% |
| 2024-09-26 | 2767 | 円谷フィＨＤ | 1,270,383 | 1.94% | 2,452 | 2,548 | 2,435 | 2,519 | 898,500 | ▼ | -0.12% |
| 2024-09-27 | 2767 | 円谷フィＨＤ | 1,222,483 | 1.86% | 2,510 | 2,579 | 2,504 | 2,567 | 976,800 | ▼ | -0.07% |
| 2024-10-03 | 2767 | 円谷フィＨＤ | 1,153,383 | 1.76% | 2,502 | 2,558 | 2,448 | 2,467 | 736,500 | ▼ | -0.10% |
| 2024-10-04 | 2767 | 円谷フィＨＤ | 1,094,383 | 1.67% | 2,482 | 2,521 | 2,361 | 2,388 | 1,128,300 | ▼ | -0.09% |
| 2024-10-10 | 2767 | 円谷フィＨＤ | 1,044,983 | 1.59% | 2,382 | 2,385 | 2,276 | 2,300 | 624,500 | ▼ | -0.07% |
| 2024-10-16 | 2767 | 円谷フィＨＤ | 1,056,683 | 1.61% | 2,376 | 2,475 | 2,369 | 2,401 | 704,300 | ▲ | 0.02% |
| 2024-10-24 | 2767 | 円谷フィＨＤ | 1,119,583 | 1.71% | 2,197 | 2,205 | 2,148 | 2,194 | 431,300 | ▲ | 0.09% |
| 2024-10-28 | 2767 | 円谷フィＨＤ | 1,098,083 | 1.67% | 2,146 | 2,189 | 2,131 | 2,146 | 571,600 | ▼ | -0.04% |
| 2024-11-11 | 2767 | 円谷フィＨＤ | 1,112,783 | 1.70% | 1,950 | 1,956 | 1,889 | 1,920 | 783,200 | ▲ | 0.03% |
| 2024-11-12 | 2767 | 円谷フィＨＤ | 1,102,283 | 1.68% | 1,928 | 1,950 | 1,909 | 1,926 | 567,200 | ▼ | -0.02% |
| 2024-11-15 | 2767 | 円谷フィＨＤ | 1,370,583 | 2.09% | 2,013 | 2,175 | 1,839 | 2,063 | 5,393,300 | ▲ | 0.40% |
| 2024-11-18 | 2767 | 円谷フィＨＤ | 1,488,183 | 2.27% | 2,061 | 2,219 | 2,041 | 2,176 | 2,253,500 | ▲ | 0.18% |
| 2024-11-25 | 2767 | 円谷フィＨＤ | 1,436,183 | 2.19% | 2,185 | 2,216 | 2,169 | 2,186 | 806,700 | ▼ | -0.08% |
| 2024-12-04 | 2767 | 円谷フィＨＤ | 1,478,883 | 2.26% | 2,118 | 2,123 | 1,932 | 1,993 | 2,509,100 | ▲ | 0.06% |
| 2024-12-09 | 2767 | 円谷フィＨＤ | 1,535,983 | 2.34% | 1,986 | 2,015 | 1,961 | 1,988 | 543,500 | ▲ | 0.08% |
| 2024-12-10 | 2767 | 円谷フィＨＤ | 1,571,283 | 2.40% | 1,980 | 2,043 | 1,965 | 1,975 | 582,500 | ▲ | 0.06% |
| 2024-12-13 | 2767 | 円谷フィＨＤ | 1,640,683 | 2.50% | 1,881 | 1,886 | 1,820 | 1,826 | 779,800 | ▲ | 0.10% |
| 2024-12-16 | 2767 | 円谷フィＨＤ | 1,626,583 | 2.48% | 1,823 | 1,833 | 1,778 | 1,778 | 855,700 | ▼ | -0.02% |
| 2024-12-17 | 2767 | 円谷フィＨＤ | 1,712,783 | 2.61% | 1,776 | 1,778 | 1,712 | 1,713 | 1,375,800 | ▲ | 0.12% |
| 2024-12-23 | 2767 | 円谷フィＨＤ | 1,786,882 | 2.73% | 1,721 | 1,782 | 1,712 | 1,773 | 672,800 | ▲ | 0.12% |
| 2024-12-24 | 2767 | 円谷フィＨＤ | 1,840,583 | 2.81% | 1,772 | 1,784 | 1,749 | 1,777 | 447,300 | ▲ | 0.08% |
| 2024-12-26 | 2767 | 円谷フィＨＤ | 1,905,283 | 2.91% | 1,772 | 1,816 | 1,769 | 1,816 | 567,800 | ▲ | 0.10% |
| 2025-01-14 | 2767 | 円谷フィＨＤ | 2,004,183 | 3.06% | 1,860 | 1,962 | 1,852 | 1,906 | 944,300 | ▲ | 0.14% |
| 2025-01-15 | 2767 | 円谷フィＨＤ | 2,045,083 | 3.12% | 1,911 | 1,950 | 1,907 | 1,950 | 628,400 | ▲ | 0.06% |
| 2025-01-22 | 2767 | 円谷フィＨＤ | 2,102,083 | 3.21% | 1,790 | 1,808 | 1,736 | 1,767 | 716,200 | ▲ | 0.08% |
| 2025-01-23 | 2767 | 円谷フィＨＤ | 2,090,747 | 3.19% | 1,787 | 1,809 | 1,767 | 1,806 | 499,900 | ▼ | -0.02% |
| 2025-02-03 | 2767 | 円谷フィＨＤ | 2,120,484 | 3.24% | 1,867 | 1,867 | 1,802 | 1,827 | 583,800 | ▲ | 0.05% |
| 2025-02-03 | 2767 | 円谷フィＨＤ | 2,120,484 | 3.24% | 1,867 | 1,867 | 1,802 | 1,827 | 583,800 | ▲ | 0.05% |
| 2025-02-10 | 2767 | 円谷フィＨＤ | 2,167,984 | 3.31% | 1,770 | 1,787 | 1,606 | 1,649 | 4,133,000 | ▲ | 0.06% |
| 2025-02-10 | 2767 | 円谷フィＨＤ | 2,167,984 | 3.31% | 1,770 | 1,787 | 1,606 | 1,649 | 4,133,000 | ▲ | 0.06% |
| 2025-02-12 | 2767 | 円谷フィＨＤ | 1,856,284 | 2.83% | 1,651 | 1,815 | 1,642 | 1,804 | 2,459,900 | ▼ | -0.48% |
| 2025-02-12 | 2767 | 円谷フィＨＤ | 1,856,284 | 2.83% | 1,651 | 1,815 | 1,642 | 1,804 | 2,459,900 | ▼ | -0.48% |
| 2025-02-19 | 2767 | 円谷フィＨＤ | 1,804,183 | 2.75% | 1,628 | 1,630 | 1,546 | 1,550 | 1,738,500 | ▼ | -0.08% |
| 2025-02-26 | 2767 | 円谷フィＨＤ | 1,765,683 | 2.69% | 1,576 | 1,600 | 1,528 | 1,532 | 796,700 | ▼ | -0.06% |
| 2025-02-28 | 2767 | 円谷フィＨＤ | 1,771,383 | 2.70% | 1,525 | 1,551 | 1,495 | 1,518 | 771,100 | ▲ | 0.01% |
| 2025-03-03 | 2767 | 円谷フィＨＤ | 1,764,283 | 2.69% | 1,526 | 1,545 | 1,516 | 1,533 | 484,800 | ▼ | -0.01% |
| 2025-03-06 | 2767 | 円谷フィＨＤ | 1,631,083 | 2.49% | 1,623 | 1,630 | 1,591 | 1,620 | 716,600 | ▼ | -0.19% |
| 2025-03-07 | 2767 | 円谷フィＨＤ | 1,556,383 | 2.37% | 1,660 | 1,686 | 1,604 | 1,617 | 1,497,700 | ▼ | -0.12% |
| 2025-03-10 | 2767 | 円谷フィＨＤ | 1,468,683 | 2.24% | 1,630 | 1,698 | 1,618 | 1,677 | 1,316,700 | ▼ | -0.12% |
| 2025-03-14 | 2767 | 円谷フィＨＤ | 1,377,783 | 2.10% | 1,680 | 1,722 | 1,670 | 1,720 | 627,700 | ▼ | -0.14% |
| 2025-03-17 | 2767 | 円谷フィＨＤ | 1,339,383 | 2.04% | 1,710 | 1,720 | 1,638 | 1,656 | 1,236,500 | ▼ | -0.06% |
| 2025-03-21 | 2767 | 円谷フィＨＤ | 1,406,983 | 2.15% | 1,744 | 1,749 | 1,709 | 1,728 | 494,300 | ▲ | 0.10% |
| 2025-03-27 | 2767 | 円谷フィＨＤ | 1,495,783 | 2.28% | 1,710 | 1,836 | 1,691 | 1,830 | 1,817,000 | ▲ | 0.12% |
| 2025-03-28 | 2767 | 円谷フィＨＤ | 1,519,483 | 2.32% | 1,830 | 1,886 | 1,808 | 1,828 | 1,618,000 | ▲ | 0.04% |
| 2025-04-01 | 2767 | 円谷フィＨＤ | 1,597,880 | 2.44% | 1,764 | 1,845 | 1,720 | 1,815 | 1,395,200 | ▲ | 0.12% |
| 2025-04-02 | 2767 | 円谷フィＨＤ | 1,640,281 | 2.50% | 1,784 | 1,815 | 1,751 | 1,773 | 694,900 | ▲ | 0.06% |
| 2025-04-03 | 2767 | 円谷フィＨＤ | 1,632,981 | 2.49% | 1,653 | 1,775 | 1,648 | 1,754 | 799,700 | ▼ | -0.00% |
| 2025-04-04 | 2767 | 円谷フィＨＤ | 1,649,881 | 2.52% | 1,714 | 1,756 | 1,655 | 1,703 | 1,505,500 | ▲ | 0.02% |
| 2025-04-07 | 2767 | 円谷フィＨＤ | 1,744,881 | 2.66% | 1,543 | 1,608 | 1,460 | 1,460 | 2,057,400 | ▲ | 0.14% |
| 2025-04-09 | 2767 | 円谷フィＨＤ | 1,693,981 | 2.58% | 1,675 | 1,682 | 1,574 | 1,610 | 1,170,000 | ▼ | -0.08% |
| 2025-04-11 | 2767 | 円谷フィＨＤ | 1,578,681 | 2.41% | 1,689 | 1,743 | 1,648 | 1,736 | 558,200 | ▼ | -0.16% |
| 2025-04-14 | 2767 | 円谷フィＨＤ | 1,565,081 | 2.39% | 1,745 | 1,811 | 1,728 | 1,770 | 480,100 | ▼ | -0.02% |
| 2024-04-23 | 2768 | 双日 | 1,137,390 | 0.50% | 3,917 | 3,928 | 3,858 | 3,869 | 1,141,700 | ▲ | 0.09% |
| 2024-04-25 | 2768 | 双日 | 1,043,142 | 0.46% | 3,911 | 3,925 | 3,845 | 3,862 | 1,060,100 | ▼ | -0.03% |
| 2025-02-20 | 276A | ククレブ | 21,800 | 0.50% | 2,860 | 2,877 | 2,811 | 2,827 | 46,600 | ▲ | 0.08% |
| 2025-02-21 | 276A | ククレブ | 20,000 | 0.46% | 2,836 | 3,200 | 2,831 | 3,125 | 170,500 | ▼ | -0.03% |
| 2024-06-18 | 2776 | 新都ＨＤ | 286,700 | 0.75% | 155 | 160 | 145 | 157 | 3,240,900 | ▲ | 0.34% |
| 2024-06-19 | 2776 | 新都ＨＤ | 368,700 | 0.96% | 158 | 164 | 155 | 157 | 1,680,700 | ▲ | 0.20% |
| 2024-06-20 | 2776 | 新都ＨＤ | 402,400 | 1.05% | 157 | 158 | 151 | 156 | 806,700 | ▲ | 0.09% |
| 2024-06-25 | 2776 | 新都ＨＤ | 422,600 | 1.10% | 178 | 199 | 175 | 192 | 5,166,500 | ▲ | 0.05% |
| 2024-07-02 | 2776 | 新都ＨＤ | 463,300 | 1.21% | 191 | 202 | 183 | 194 | 2,815,100 | ▲ | 0.10% |
| 2024-07-04 | 2776 | 新都ＨＤ | 428,400 | 1.12% | 190 | 207 | 189 | 198 | 2,679,400 | ▼ | -0.08% |
| 2024-07-04 | 2776 | 新都ＨＤ | 428,400 | 1.12% | 190 | 207 | 189 | 198 | 2,679,400 | ▼ | -0.08% |
| 2024-07-11 | 2776 | 新都ＨＤ | 389,000 | 1.01% | 182 | 201 | 182 | 200 | 2,026,300 | ▼ | -0.11% |
| 2024-07-12 | 2776 | 新都ＨＤ | 420,000 | 1.10% | 199 | 202 | 189 | 189 | 2,050,400 | ▲ | 0.09% |
| 2024-07-16 | 2776 | 新都ＨＤ | 403,800 | 1.05% | 198 | 204 | 192 | 192 | 2,088,800 | ▼ | -0.05% |
| 2024-07-19 | 2776 | 新都ＨＤ | 420,700 | 1.10% | 178 | 178 | 147 | 153 | 5,434,600 | ▲ | 0.05% |
| 2024-07-30 | 2776 | 新都ＨＤ | 419,600 | 1.09% | 144 | 145 | 139 | 143 | 736,700 | ▼ | -0.01% |
| 2024-07-31 | 2776 | 新都ＨＤ | 421,300 | 1.10% | 142 | 148 | 142 | 144 | 775,600 | ▲ | 0.01% |
| 2024-08-01 | 2776 | 新都ＨＤ | 416,900 | 1.09% | 141 | 142 | 135 | 138 | 1,084,700 | ▼ | -0.01% |
| 2024-08-06 | 2776 | 新都ＨＤ | 364,600 | 0.95% | 124 | 132 | 120 | 127 | 2,051,400 | ▼ | -0.14% |
| 2024-09-05 | 2776 | 新都ＨＤ | 387,800 | 1.01% | 195 | 201 | 187 | 190 | 1,840,600 | ▲ | 0.06% |
| 2024-09-06 | 2776 | 新都ＨＤ | 424,100 | 1.11% | 192 | 192 | 181 | 186 | 1,269,800 | ▲ | 0.10% |
| 2024-09-13 | 2776 | 新都ＨＤ | 378,600 | 0.99% | 191 | 224 | 190 | 208 | 10,780,800 | ▼ | -0.12% |
| 2024-09-18 | 2776 | 新都ＨＤ | 323,500 | 0.84% | 164 | 180 | 161 | 162 | 6,336,300 | ▼ | -0.15% |
| 2024-09-19 | 2776 | 新都ＨＤ | 304,200 | 0.79% | 164 | 174 | 162 | 166 | 3,604,400 | ▼ | -0.04% |
| 2024-11-07 | 2776 | 新都ＨＤ | 267,100 | 0.69% | 148 | 152 | 146 | 149 | 538,200 | ▼ | -0.10% |
| 2024-11-22 | 2776 | 新都ＨＤ | 232,700 | 0.59% | 145 | 146 | 143 | 143 | 99,000 | ▼ | -0.09% |
| 2024-12-11 | 2776 | 新都ＨＤ | 257,800 | 0.65% | 166 | 182 | 156 | 167 | 6,322,500 | ▲ | 0.06% |
| 2024-12-16 | 2776 | 新都ＨＤ | 343,200 | 0.87% | 171 | 175 | 158 | 158 | 2,047,900 | ▲ | 0.21% |
| 2024-12-17 | 2776 | 新都ＨＤ | 363,200 | 0.92% | 158 | 161 | 154 | 157 | 971,900 | ▲ | 0.05% |
| 2025-01-10 | 2776 | 新都ＨＤ | 349,800 | 0.89% | 144 | 146 | 143 | 145 | 126,700 | ▼ | -0.03% |
| 2025-01-15 | 2776 | 新都ＨＤ | 265,700 | 0.68% | 144 | 152 | 143 | 150 | 439,600 | ▼ | -0.20% |
| 2025-01-21 | 2776 | 新都ＨＤ | 233,000 | 0.59% | 144 | 145 | 143 | 144 | 110,000 | ▼ | -0.09% |
| 2025-01-28 | 2776 | 新都ＨＤ | 190,200 | 0.48% | 132 | 134 | 130 | 134 | 115,300 | ▼ | -0.10% |
| 2024-04-16 | 2778 | パレモ・ＨＤ | 62,684 | 0.52% | 169 | 170 | 165 | 167 | 266,100 | ▲ | 0.10% |
| 2024-04-18 | 2778 | パレモ・ＨＤ | 74,284 | 0.61% | 165 | 168 | 165 | 167 | 57,900 | ▲ | 0.08% |
| 2024-07-30 | 2778 | パレモ・ＨＤ | 6,184 | 0.05% | 164 | 165 | 163 | 163 | 29,000 | ▼ | -0.55% |
| 2024-03-05 | 2780 | コメ兵ＨＤ | 144,686 | 1.28% | 3,680 | 3,810 | 3,655 | 3,790 | 292,700 | ▲ | 0.70% |
| 2024-03-11 | 2780 | コメ兵ＨＤ | 147,186 | 1.30% | 3,680 | 3,710 | 3,560 | 3,615 | 309,000 | ▲ | 0.02% |
| 2024-03-13 | 2780 | コメ兵ＨＤ | 144,086 | 1.27% | 3,800 | 3,870 | 3,760 | 3,810 | 208,500 | ▼ | -0.03% |
| 2024-03-25 | 2780 | コメ兵ＨＤ | 131,186 | 1.16% | 3,865 | 3,945 | 3,825 | 3,825 | 203,100 | ▼ | -0.11% |
| 2024-03-26 | 2780 | コメ兵ＨＤ | 145,386 | 1.29% | 3,820 | 3,830 | 3,765 | 3,765 | 123,700 | ▲ | 0.13% |
| 2024-03-27 | 2780 | コメ兵ＨＤ | 151,886 | 1.34% | 3,790 | 3,870 | 3,785 | 3,795 | 140,800 | ▲ | 0.05% |
| 2024-04-02 | 2780 | コメ兵ＨＤ | 158,286 | 1.40% | 4,030 | 4,045 | 3,850 | 3,920 | 206,900 | ▲ | 0.05% |
| 2024-04-08 | 2780 | コメ兵ＨＤ | 151,086 | 1.34% | 3,975 | 4,020 | 3,610 | 3,695 | 640,000 | ▼ | -0.05% |
| 2024-04-09 | 2780 | コメ兵ＨＤ | 140,686 | 1.24% | 3,685 | 3,780 | 3,675 | 3,760 | 151,500 | ▼ | -0.10% |
| 2024-04-17 | 2780 | コメ兵ＨＤ | 134,686 | 1.19% | 3,575 | 3,575 | 3,465 | 3,500 | 108,800 | ▼ | -0.05% |
| 2024-05-01 | 2780 | コメ兵ＨＤ | 135,286 | 1.20% | 3,735 | 3,790 | 3,695 | 3,790 | 160,400 | ▲ | 0.01% |
| 2024-05-09 | 2780 | コメ兵ＨＤ | 154,386 | 1.37% | 3,770 | 4,210 | 3,755 | 4,185 | 715,100 | ▲ | 0.17% |
| 2024-05-15 | 2780 | コメ兵ＨＤ | 146,286 | 1.29% | 4,480 | 4,500 | 4,375 | 4,450 | 267,400 | ▼ | -0.08% |
| 2024-05-16 | 2780 | コメ兵ＨＤ | 150,686 | 1.33% | 4,575 | 4,595 | 4,400 | 4,530 | 174,600 | ▲ | 0.04% |
| 2024-05-27 | 2780 | コメ兵ＨＤ | 144,086 | 1.27% | 4,255 | 4,265 | 4,085 | 4,165 | 315,200 | ▼ | -0.06% |
| 2024-06-10 | 2780 | コメ兵ＨＤ | 134,986 | 1.19% | 4,415 | 4,420 | 4,310 | 4,345 | 59,600 | ▼ | -0.08% |
| 2024-06-11 | 2780 | コメ兵ＨＤ | 138,386 | 1.22% | 4,345 | 4,475 | 4,325 | 4,470 | 100,200 | ▲ | 0.03% |
| 2024-06-27 | 2780 | コメ兵ＨＤ | 134,986 | 1.19% | 4,405 | 4,535 | 4,365 | 4,490 | 76,600 | ▼ | -0.03% |
| 2024-07-03 | 2780 | コメ兵ＨＤ | 118,786 | 1.05% | 4,480 | 4,480 | 4,395 | 4,445 | 131,300 | ▼ | -0.13% |
| 2024-07-04 | 2780 | コメ兵ＨＤ | 86,986 | 0.77% | 4,505 | 4,580 | 4,465 | 4,580 | 108,400 | ▼ | -0.28% |
| 2024-07-04 | 2780 | コメ兵ＨＤ | 86,986 | 0.77% | 4,505 | 4,580 | 4,465 | 4,580 | 108,400 | ▼ | -0.28% |
| 2024-07-05 | 2780 | コメ兵ＨＤ | 61,486 | 0.54% | 4,540 | 4,610 | 4,495 | 4,520 | 121,100 | ▼ | -0.23% |
| 2024-07-18 | 2780 | コメ兵ＨＤ | 79,186 | 0.70% | 4,785 | 4,855 | 4,720 | 4,730 | 152,200 | ▲ | 0.15% |
| 2024-07-19 | 2780 | コメ兵ＨＤ | 78,286 | 0.69% | 4,710 | 4,720 | 4,615 | 4,695 | 86,400 | ▼ | -0.01% |
| 2024-07-22 | 2780 | コメ兵ＨＤ | 87,786 | 0.77% | 4,640 | 4,810 | 4,625 | 4,805 | 135,300 | ▲ | 0.08% |
| 2024-07-23 | 2780 | コメ兵ＨＤ | 94,386 | 0.83% | 4,815 | 4,855 | 4,740 | 4,770 | 124,000 | ▲ | 0.05% |
| 2024-07-29 | 2780 | コメ兵ＨＤ | 101,686 | 0.90% | 4,425 | 4,485 | 4,325 | 4,430 | 108,300 | ▲ | 0.07% |
| 2024-07-30 | 2780 | コメ兵ＨＤ | 99,586 | 0.88% | 4,370 | 4,380 | 4,290 | 4,320 | 88,200 | ▼ | -0.02% |
| 2024-07-31 | 2780 | コメ兵ＨＤ | 109,286 | 0.97% | 4,275 | 4,325 | 4,205 | 4,325 | 76,600 | ▲ | 0.08% |
| 2024-08-05 | 2780 | コメ兵ＨＤ | 113,686 | 1.00% | 3,615 | 3,655 | 3,195 | 3,195 | 309,800 | ▲ | 0.03% |
| 2024-08-07 | 2780 | コメ兵ＨＤ | 126,486 | 1.12% | 3,480 | 3,850 | 3,475 | 3,730 | 207,200 | ▲ | 0.12% |
| 2024-08-08 | 2780 | コメ兵ＨＤ | 135,986 | 1.20% | 3,730 | 3,785 | 3,655 | 3,685 | 160,200 | ▲ | 0.07% |
| 2024-08-16 | 2780 | コメ兵ＨＤ | 132,286 | 1.17% | 4,005 | 4,010 | 3,835 | 3,925 | 279,100 | ▼ | -0.03% |
| 2024-08-29 | 2780 | コメ兵ＨＤ | 107,786 | 0.95% | 4,015 | 4,110 | 3,995 | 4,095 | 89,500 | ▼ | -0.10% |
| 2024-09-03 | 2780 | コメ兵ＨＤ | 98,286 | 0.87% | 4,300 | 4,330 | 4,170 | 4,175 | 105,700 | ▼ | -0.07% |
| 2024-09-04 | 2780 | コメ兵ＨＤ | 87,686 | 0.77% | 4,000 | 4,095 | 3,980 | 4,000 | 144,200 | ▼ | -0.09% |
| 2024-09-19 | 2780 | コメ兵ＨＤ | 76,986 | 0.68% | 3,900 | 4,090 | 3,875 | 4,085 | 158,600 | ▼ | -0.08% |
| 2024-09-30 | 2780 | コメ兵ＨＤ | 64,586 | 0.57% | 4,165 | 4,300 | 4,160 | 4,210 | 93,500 | ▼ | -0.11% |
| 2024-10-01 | 2780 | コメ兵ＨＤ | 71,086 | 0.63% | 4,235 | 4,325 | 4,185 | 4,310 | 85,100 | ▲ | 0.06% |
| 2024-10-02 | 2780 | コメ兵ＨＤ | 66,286 | 0.58% | 4,240 | 4,265 | 4,110 | 4,135 | 111,900 | ▼ | -0.05% |
| 2024-10-15 | 2780 | コメ兵ＨＤ | 55,086 | 0.48% | 4,075 | 4,125 | 4,040 | 4,050 | 92,000 | ▼ | -0.09% |
| 2024-10-30 | 2780 | コメ兵ＨＤ | 72,386 | 0.64% | 3,820 | 3,865 | 3,795 | 3,820 | 48,700 | ▲ | 0.24% |
| 2024-11-05 | 2780 | コメ兵ＨＤ | 90,286 | 0.80% | 3,780 | 3,785 | 3,720 | 3,755 | 42,800 | ▲ | 0.16% |
| 2024-11-08 | 2780 | コメ兵ＨＤ | 105,086 | 0.93% | 3,825 | 3,875 | 3,810 | 3,825 | 65,300 | ▲ | 0.13% |
| 2024-11-12 | 2780 | コメ兵ＨＤ | 118,786 | 1.05% | 3,795 | 3,840 | 3,760 | 3,815 | 92,200 | ▲ | 0.12% |
| 2024-11-13 | 2780 | コメ兵ＨＤ | 165,786 | 1.47% | 3,820 | 3,885 | 3,335 | 3,400 | 626,300 | ▲ | 0.41% |
| 2024-11-14 | 2780 | コメ兵ＨＤ | 188,986 | 1.67% | 3,470 | 3,690 | 3,450 | 3,605 | 418,600 | ▲ | 0.19% |
| 2024-11-18 | 2780 | コメ兵ＨＤ | 178,986 | 1.58% | 3,470 | 3,625 | 3,455 | 3,510 | 157,000 | ▼ | -0.08% |
| 2024-12-02 | 2780 | コメ兵ＨＤ | 168,086 | 1.49% | 3,660 | 3,700 | 3,650 | 3,670 | 67,000 | ▼ | -0.09% |
| 2024-12-03 | 2780 | コメ兵ＨＤ | 170,486 | 1.51% | 3,710 | 3,725 | 3,680 | 3,695 | 52,900 | ▲ | 0.02% |
| 2024-12-06 | 2780 | コメ兵ＨＤ | 183,186 | 1.62% | 3,655 | 3,780 | 3,635 | 3,755 | 153,900 | ▲ | 0.11% |
| 2024-12-09 | 2780 | コメ兵ＨＤ | 177,386 | 1.57% | 3,785 | 3,800 | 3,690 | 3,770 | 69,800 | ▼ | -0.05% |
| 2024-12-17 | 2780 | コメ兵ＨＤ | 153,286 | 1.36% | 3,810 | 3,845 | 3,775 | 3,785 | 62,900 | ▼ | -0.20% |
| 2024-12-18 | 2780 | コメ兵ＨＤ | 168,586 | 1.49% | 3,770 | 3,770 | 3,715 | 3,730 | 52,000 | ▲ | 0.12% |
| 2024-12-23 | 2780 | コメ兵ＨＤ | 157,486 | 1.39% | 3,870 | 3,870 | 3,795 | 3,855 | 83,900 | ▼ | -0.10% |
| 2024-12-24 | 2780 | コメ兵ＨＤ | 157,886 | 1.40% | 3,870 | 3,880 | 3,775 | 3,780 | 75,500 | ▲ | 0.01% |
| 2024-12-25 | 2780 | コメ兵ＨＤ | 157,586 | 1.39% | 3,810 | 3,810 | 3,750 | 3,770 | 44,300 | ▼ | -0.01% |
| 2025-01-06 | 2780 | コメ兵ＨＤ | 133,886 | 1.18% | 3,935 | 3,940 | 3,770 | 3,790 | 139,700 | ▼ | -0.20% |
| 2025-01-09 | 2780 | コメ兵ＨＤ | 123,386 | 1.09% | 3,690 | 3,785 | 3,655 | 3,775 | 83,800 | ▼ | -0.08% |
| 2025-01-10 | 2780 | コメ兵ＨＤ | 111,886 | 0.99% | 3,730 | 3,765 | 3,630 | 3,630 | 143,000 | ▼ | -0.10% |
| 2025-01-14 | 2780 | コメ兵ＨＤ | 99,886 | 0.88% | 3,615 | 3,660 | 3,575 | 3,620 | 99,000 | ▼ | -0.10% |
| 2025-01-16 | 2780 | コメ兵ＨＤ | 86,786 | 0.77% | 3,710 | 3,755 | 3,650 | 3,670 | 87,200 | ▼ | -0.10% |
| 2025-01-17 | 2780 | コメ兵ＨＤ | 57,586 | 0.51% | 3,670 | 3,770 | 3,670 | 3,770 | 83,500 | ▼ | -0.26% |
| 2025-01-20 | 2780 | コメ兵ＨＤ | 53,286 | 0.47% | 3,795 | 3,795 | 3,690 | 3,730 | 74,000 | ▼ | -0.04% |
| 2025-02-14 | 2780 | コメ兵ＨＤ | 61,086 | 0.54% | 3,415 | 3,510 | 3,280 | 3,365 | 858,800 | ▲ | 0.54% |
| 2025-02-17 | 2780 | コメ兵ＨＤ | 76,186 | 0.67% | 3,370 | 3,370 | 3,150 | 3,185 | 494,700 | ▲ | 0.13% |
| 2025-02-18 | 2780 | コメ兵ＨＤ | 98,386 | 0.87% | 3,120 | 3,185 | 3,075 | 3,075 | 336,500 | ▲ | 0.19% |
| 2025-02-19 | 2780 | コメ兵ＨＤ | 103,286 | 0.91% | 3,115 | 3,165 | 3,090 | 3,125 | 164,700 | ▲ | 0.04% |
| 2025-02-21 | 2780 | コメ兵ＨＤ | 100,586 | 0.89% | 3,040 | 3,115 | 3,020 | 3,040 | 117,300 | ▼ | -0.02% |
| 2025-02-25 | 2780 | コメ兵ＨＤ | 121,586 | 1.08% | 3,040 | 3,075 | 2,985 | 3,020 | 92,800 | ▲ | 0.19% |
| 2025-02-28 | 2780 | コメ兵ＨＤ | 125,386 | 1.11% | 3,000 | 3,005 | 2,901 | 2,922 | 210,600 | ▲ | 0.03% |
| 2025-03-03 | 2780 | コメ兵ＨＤ | 139,486 | 1.23% | 2,939 | 2,944 | 2,912 | 2,929 | 103,700 | ▲ | 0.11% |
| 2025-03-06 | 2780 | コメ兵ＨＤ | 147,186 | 1.30% | 3,010 | 3,020 | 2,760 | 2,840 | 362,500 | ▲ | 0.07% |
| 2025-03-07 | 2780 | コメ兵ＨＤ | 135,486 | 1.20% | 2,812 | 2,858 | 2,788 | 2,791 | 191,700 | ▼ | -0.10% |
| 2025-03-10 | 2780 | コメ兵ＨＤ | 130,086 | 1.15% | 2,805 | 2,819 | 2,776 | 2,804 | 155,100 | ▼ | -0.05% |
| 2025-03-24 | 2780 | コメ兵ＨＤ | 123,586 | 1.09% | 2,970 | 2,989 | 2,941 | 2,982 | 56,700 | ▼ | -0.05% |
| 2025-03-26 | 2780 | コメ兵ＨＤ | 123,886 | 1.10% | 3,040 | 3,045 | 3,005 | 3,010 | 45,700 | ▲ | 0.01% |
| 2025-04-01 | 2780 | コメ兵ＨＤ | 36,186 | 0.32% | 2,886 | 2,916 | 2,840 | 2,841 | 66,700 | ▼ | -0.78% |
| 2025-04-03 | 2780 | コメ兵ＨＤ | 128,286 | 1.13% | 2,689 | 2,767 | 2,689 | 2,746 | 105,300 | ▲ | 0.80% |
| 2025-04-07 | 2780 | コメ兵ＨＤ | 17,386 | 0.15% | 2,400 | 2,562 | 2,400 | 2,475 | 258,100 | ▼ | -0.97% |
| 2024-03-01 | 2788 | アップル | 128,900 | 0.92% | 361 | 362 | 355 | 359 | 135,400 | ▲ | 0.03% |
| 2024-03-08 | 2788 | アップル | 99,600 | 0.71% | 389 | 395 | 386 | 388 | 148,500 | ▼ | -0.21% |
| 2024-03-11 | 2788 | アップル | 85,100 | 0.61% | 386 | 386 | 376 | 381 | 83,500 | ▼ | -0.09% |
| 2024-03-12 | 2788 | アップル | 66,500 | 0.47% | 378 | 385 | 372 | 380 | 73,700 | ▼ | -0.14% |
| 2025-04-03 | 278A | テラドローン | 51,700 | 0.55% | 7,210 | 8,870 | 7,210 | 7,930 | 1,769,000 | ▲ | 0.35% |
| 2025-04-07 | 278A | テラドローン | 62,400 | 0.66% | 7,360 | 7,770 | 7,230 | 7,290 | 841,500 | ▲ | 0.10% |
| 2025-04-08 | 278A | テラドローン | 66,700 | 0.71% | 8,340 | 8,580 | 8,040 | 8,070 | 707,400 | ▲ | 0.04% |
| 2025-04-11 | 278A | テラドローン | 76,400 | 0.81% | 8,050 | 8,660 | 7,870 | 8,640 | 745,400 | ▲ | 0.10% |
| 2025-04-04 | 2801 | キッコマン | 5,596,617 | 0.57% | 1,387 | 1,423 | 1,375 | 1,405 | 4,552,200 | ▲ | 0.16% |
| 2025-04-07 | 2801 | キッコマン | 4,392,278 | 0.45% | 1,349 | 1,406 | 1,316 | 1,353 | 6,061,800 | ▼ | -0.11% |
| 2024-03-05 | 2802 | 味の素 | 4,719,036 | 0.90% | 5,450 | 5,557 | 5,418 | 5,546 | 1,955,800 | ▲ | 0.05% |
| 2024-03-12 | 2802 | 味の素 | 4,669,864 | 0.89% | 5,400 | 5,469 | 5,328 | 5,460 | 1,619,300 | ▼ | -0.01% |
| 2024-03-19 | 2802 | 味の素 | 4,012,960 | 0.76% | 5,450 | 5,588 | 5,444 | 5,584 | 1,641,100 | ▼ | -0.13% |
| 2024-03-28 | 2802 | 味の素 | 3,577,577 | 0.68% | 5,639 | 5,708 | 5,596 | 5,632 | 2,261,200 | ▼ | -0.07% |
| 2024-03-29 | 2802 | 味の素 | 3,673,035 | 0.70% | 5,688 | 5,709 | 5,635 | 5,660 | 1,916,800 | ▲ | 0.01% |
| 2024-04-04 | 2802 | 味の素 | 3,517,009 | 0.67% | 5,524 | 5,625 | 5,509 | 5,542 | 1,218,300 | ▼ | -0.02% |
| 2024-04-12 | 2802 | 味の素 | 2,939,080 | 0.56% | 5,656 | 5,659 | 5,584 | 5,611 | 993,900 | ▼ | -0.10% |
| 2024-04-23 | 2802 | 味の素 | 3,196,583 | 0.61% | 5,664 | 5,677 | 5,609 | 5,628 | 1,170,100 | ▲ | 0.04% |
| 2024-05-07 | 2802 | 味の素 | 3,101,270 | 0.59% | 5,943 | 5,945 | 5,832 | 5,881 | 1,504,200 | ▼ | -0.02% |
| 2024-05-10 | 2802 | 味の素 | 3,426,316 | 0.65% | 5,659 | 6,091 | 5,655 | 6,089 | 3,115,000 | ▲ | 0.06% |
| 2024-05-17 | 2802 | 味の素 | 3,086,923 | 0.59% | 6,050 | 6,101 | 5,975 | 5,995 | 1,514,600 | ▼ | -0.06% |
| 2024-05-24 | 2802 | 味の素 | 2,462,990 | 0.47% | 5,849 | 5,970 | 5,840 | 5,930 | 871,700 | ▼ | -0.12% |
| 2025-02-07 | 2804 | ブルドック | 72,237 | 0.51% | 1,739 | 1,743 | 1,721 | 1,729 | 16,400 | ▲ | 0.08% |
| 2025-02-07 | 2804 | ブルドック | 72,237 | 0.51% | 1,739 | 1,743 | 1,721 | 1,729 | 16,400 | ▲ | 0.08% |
| 2025-02-14 | 2804 | ブルドック | 86,837 | 0.62% | 1,761 | 1,762 | 1,750 | 1,753 | 15,200 | ▲ | 0.10% |
| 2025-02-25 | 2804 | ブルドック | 98,337 | 0.70% | 1,767 | 1,793 | 1,760 | 1,790 | 18,000 | ▲ | 0.07% |
| 2025-03-14 | 2804 | ブルドック | 112,037 | 0.80% | 1,765 | 1,777 | 1,763 | 1,767 | 23,300 | ▲ | 0.10% |
| 2025-03-28 | 2804 | ブルドック | 131,737 | 0.94% | 1,720 | 1,738 | 1,707 | 1,732 | 55,100 | ▲ | 0.13% |
| 2024-12-27 | 2809 | キユーピー | 713,570 | 0.50% | 3,367 | 3,406 | 3,359 | 3,391 | 388,800 | ▲ | 0.03% |
| 2025-01-08 | 2809 | キユーピー | 878,470 | 0.62% | 3,230 | 3,267 | 3,213 | 3,251 | 549,900 | ▲ | 0.12% |
| 2025-01-09 | 2809 | キユーピー | 789,370 | 0.55% | 3,280 | 3,293 | 3,222 | 3,223 | 774,000 | ▼ | -0.06% |
| 2025-01-14 | 2809 | キユーピー | 865,070 | 0.61% | 3,115 | 3,142 | 3,080 | 3,082 | 661,600 | ▲ | 0.05% |
| 2025-01-15 | 2809 | キユーピー | 768,270 | 0.54% | 3,086 | 3,141 | 3,086 | 3,139 | 511,200 | ▼ | -0.06% |
| 2025-01-30 | 2809 | キユーピー | 692,390 | 0.48% | 3,099 | 3,112 | 3,048 | 3,064 | 884,000 | ▼ | -0.06% |
| 2025-01-30 | 2809 | キユーピー | 692,390 | 0.48% | 3,099 | 3,112 | 3,048 | 3,064 | 884,000 | ▼ | -0.06% |
| 2024-03-29 | 2810 | ハウス食Ｇ | 524,916 | 0.52% | 3,075 | 3,105 | 3,075 | 3,096 | 172,200 | ▲ | 0.12% |
| 2024-04-17 | 2810 | ハウス食Ｇ | 501,847 | 0.49% | 3,050 | 3,059 | 3,026 | 3,043 | 116,200 | ▼ | -0.03% |
| 2024-04-18 | 2810 | ハウス食Ｇ | 506,647 | 0.50% | 3,065 | 3,077 | 3,045 | 3,066 | 93,500 | ▲ | 0.01% |
| 2024-04-22 | 2810 | ハウス食Ｇ | 498,547 | 0.49% | 3,071 | 3,092 | 3,058 | 3,087 | 99,400 | ▼ | -0.01% |
| 2024-03-05 | 2811 | カゴメ | 472,202 | 0.50% | 3,333 | 3,349 | 3,313 | 3,331 | 172,700 | ▲ | 0.01% |
| 2024-03-15 | 2811 | カゴメ | 588,862 | 0.62% | 3,509 | 3,531 | 3,490 | 3,514 | 231,600 | ▲ | 0.12% |
| 2024-03-21 | 2811 | カゴメ | 528,962 | 0.56% | 3,577 | 3,593 | 3,544 | 3,564 | 262,900 | ▼ | -0.05% |
| 2024-05-07 | 2811 | カゴメ | 471,406 | 0.49% | 3,924 | 3,931 | 3,851 | 3,875 | 250,800 | ▼ | -0.07% |
| 2024-05-08 | 2811 | カゴメ | 492,347 | 0.52% | 3,870 | 3,967 | 3,851 | 3,926 | 260,400 | ▲ | 0.03% |
| 2024-05-21 | 2811 | カゴメ | 450,847 | 0.47% | 3,792 | 3,794 | 3,735 | 3,743 | 265,500 | ▼ | -0.05% |
| 2024-10-15 | 2811 | カゴメ | 482,235 | 0.51% | 3,215 | 3,230 | 3,205 | 3,217 | 223,000 | ▲ | 0.09% |
| 2024-10-18 | 2811 | カゴメ | 582,635 | 0.62% | 3,197 | 3,215 | 3,190 | 3,207 | 156,100 | ▲ | 0.10% |
| 2024-10-22 | 2811 | カゴメ | 662,044 | 0.70% | 3,204 | 3,204 | 3,141 | 3,167 | 270,400 | ▲ | 0.07% |
| 2024-10-30 | 2811 | カゴメ | 614,444 | 0.65% | 3,151 | 3,222 | 3,131 | 3,203 | 610,700 | ▼ | -0.04% |
| 2024-11-06 | 2811 | カゴメ | 558,916 | 0.59% | 2,990 | 3,033 | 2,981 | 3,020 | 392,500 | ▼ | -0.06% |
| 2024-11-12 | 2811 | カゴメ | 457,816 | 0.48% | 3,026 | 3,047 | 3,009 | 3,010 | 364,600 | ▼ | -0.10% |
| 2024-12-25 | 2811 | カゴメ | 480,203 | 0.51% | 2,945 | 2,945 | 2,906 | 2,933 | 408,500 | ▲ | 0.06% |
| 2024-12-30 | 2811 | カゴメ | 572,473 | 0.60% | 2,983 | 2,991 | 2,970 | 2,974 | 310,500 | ▲ | 0.08% |
| 2025-01-06 | 2811 | カゴメ | 561,973 | 0.59% | 2,985 | 3,005 | 2,954 | 2,958 | 390,300 | ▼ | -0.01% |
| 2025-01-07 | 2811 | カゴメ | 563,373 | 0.60% | 2,964 | 2,985 | 2,960 | 2,980 | 247,900 | ▲ | 0.01% |
| 2025-01-08 | 2811 | カゴメ | 523,673 | 0.55% | 2,975 | 2,983 | 2,956 | 2,973 | 237,500 | ▼ | -0.04% |
| 2025-01-22 | 2811 | カゴメ | 564,473 | 0.60% | 2,845 | 2,863 | 2,839 | 2,853 | 199,600 | ▲ | 0.04% |
| 2025-02-04 | 2811 | カゴメ | 685,303 | 0.72% | 2,836 | 2,869 | 2,784 | 2,831 | 1,228,400 | ▲ | 0.12% |
| 2025-02-04 | 2811 | カゴメ | 685,303 | 0.72% | 2,836 | 2,869 | 2,784 | 2,831 | 1,228,400 | ▲ | 0.12% |
| 2025-02-06 | 2811 | カゴメ | 755,203 | 0.80% | 2,838 | 2,905 | 2,822 | 2,887 | 506,200 | ▲ | 0.08% |
| 2025-02-06 | 2811 | カゴメ | 755,203 | 0.80% | 2,838 | 2,905 | 2,822 | 2,887 | 506,200 | ▲ | 0.08% |
| 2025-02-13 | 2811 | カゴメ | 855,121 | 0.91% | 2,860 | 2,907 | 2,847 | 2,902 | 332,100 | ▲ | 0.10% |
| 2025-02-14 | 2811 | カゴメ | 837,321 | 0.89% | 2,902 | 2,914 | 2,880 | 2,884 | 281,600 | ▼ | -0.02% |
| 2025-02-17 | 2811 | カゴメ | 940,721 | 1.00% | 2,884 | 2,884 | 2,851 | 2,855 | 279,300 | ▲ | 0.10% |
| 2025-02-20 | 2811 | カゴメ | 1,042,521 | 1.11% | 2,880 | 2,899 | 2,810 | 2,833 | 496,000 | ▲ | 0.11% |
| 2025-03-03 | 2811 | カゴメ | 994,811 | 1.05% | 2,917 | 2,950 | 2,917 | 2,940 | 302,700 | ▼ | -0.06% |
| 2025-03-05 | 2811 | カゴメ | 852,311 | 0.90% | 2,979 | 2,981 | 2,931 | 2,938 | 306,000 | ▼ | -0.15% |
| 2025-03-06 | 2811 | カゴメ | 801,011 | 0.85% | 2,938 | 2,967 | 2,929 | 2,966 | 295,600 | ▼ | -0.05% |
| 2025-03-07 | 2811 | カゴメ | 683,911 | 0.72% | 2,966 | 3,014 | 2,946 | 2,989 | 498,200 | ▼ | -0.13% |
| 2025-03-10 | 2811 | カゴメ | 636,411 | 0.67% | 3,008 | 3,038 | 2,989 | 3,029 | 462,300 | ▼ | -0.04% |
| 2025-03-12 | 2811 | カゴメ | 526,811 | 0.56% | 3,019 | 3,026 | 2,966 | 2,999 | 462,800 | ▼ | -0.10% |
| 2025-03-13 | 2811 | カゴメ | 448,511 | 0.47% | 2,987 | 3,015 | 2,983 | 2,998 | 276,400 | ▼ | -0.09% |
| 2025-04-02 | 2811 | カゴメ | 471,481 | 0.50% | 2,950 | 2,953 | 2,916 | 2,920 | 284,300 | ▲ | 0.03% |
| 2025-04-03 | 2811 | カゴメ | 428,581 | 0.45% | 2,880 | 2,920 | 2,849 | 2,918 | 414,700 | ▼ | -0.04% |
| 2025-04-07 | 2811 | カゴメ | 521,681 | 0.55% | 2,748 | 2,779 | 2,669 | 2,721 | 768,800 | ▲ | 0.10% |
| 2025-04-09 | 2811 | カゴメ | 639,181 | 0.68% | 2,836 | 2,872 | 2,805 | 2,858 | 318,100 | ▲ | 0.13% |
| 2025-04-10 | 2811 | カゴメ | 538,881 | 0.57% | 2,936 | 2,951 | 2,897 | 2,946 | 323,700 | ▼ | -0.11% |
| 2025-04-11 | 2811 | カゴメ | 464,381 | 0.49% | 2,919 | 2,958 | 2,868 | 2,949 | 367,300 | ▼ | -0.07% |
| 2025-04-14 | 2811 | カゴメ | 526,281 | 0.56% | 2,971 | 3,014 | 2,970 | 2,997 | 297,500 | ▲ | 0.07% |
| 2025-02-21 | 281A | インフォメテ | 24,800 | 0.50% | 925 | 955 | 913 | 953 | 101,500 | ▲ | 0.21% |
| 2025-02-25 | 281A | インフォメテ | 34,800 | 0.71% | 960 | 979 | 935 | 948 | 128,700 | ▲ | 0.20% |
| 2025-02-26 | 281A | インフォメテ | 45,200 | 0.92% | 937 | 946 | 914 | 932 | 119,100 | ▲ | 0.21% |
| 2025-02-27 | 281A | インフォメテ | 55,800 | 1.14% | 919 | 924 | 888 | 900 | 184,800 | ▲ | 0.21% |
| 2025-02-28 | 281A | インフォメテ | 67,000 | 1.37% | 887 | 911 | 869 | 881 | 143,200 | ▲ | 0.23% |
| 2025-03-03 | 281A | インフォメテ | 77,900 | 1.60% | 882 | 923 | 881 | 908 | 73,000 | ▲ | 0.23% |
| 2025-03-11 | 281A | インフォメテ | 26,600 | 0.54% | 902 | 919 | 858 | 901 | 138,500 | ▼ | -1.06% |
| 2025-03-17 | 281A | インフォメテ | 30,200 | 0.62% | 920 | 920 | 894 | 894 | 112,400 | ▲ | 0.07% |
| 2025-03-18 | 281A | インフォメテ | 23,700 | 0.48% | 890 | 896 | 858 | 861 | 258,600 | ▼ | -0.14% |
| 2025-04-15 | 281A | インフォメテ | 78,900 | 1.62% | 690 | 709 | 687 | 704 | 41,000 | ▲ | 1.36% |
| 2024-05-21 | 2820 | やまみ | 37,480 | 0.53% | 3,090 | 3,090 | 3,025 | 3,055 | 113,200 | ▲ | 0.10% |
| 2024-05-22 | 2820 | やまみ | 48,380 | 0.69% | 3,040 | 3,085 | 2,960 | 3,065 | 144,800 | ▲ | 0.15% |
| 2024-05-23 | 2820 | やまみ | 55,480 | 0.79% | 3,050 | 3,050 | 2,964 | 3,005 | 64,400 | ▲ | 0.10% |
| 2024-05-24 | 2820 | やまみ | 61,980 | 0.88% | 3,000 | 3,035 | 2,973 | 3,005 | 40,800 | ▲ | 0.08% |
| 2024-05-27 | 2820 | やまみ | 71,680 | 1.02% | 3,005 | 3,020 | 2,956 | 2,980 | 45,000 | ▲ | 0.14% |
| 2024-05-28 | 2820 | やまみ | 79,480 | 1.14% | 3,015 | 3,115 | 2,992 | 3,085 | 70,100 | ▲ | 0.11% |
| 2024-05-29 | 2820 | やまみ | 84,480 | 1.21% | 3,060 | 3,175 | 3,005 | 3,005 | 61,500 | ▲ | 0.07% |
| 2024-06-07 | 2820 | やまみ | 83,280 | 1.19% | 2,950 | 3,140 | 2,950 | 3,100 | 123,900 | ▼ | -0.02% |
| 2024-06-20 | 2820 | やまみ | 75,580 | 1.08% | 3,285 | 3,360 | 3,250 | 3,320 | 41,300 | ▼ | -0.10% |
| 2024-06-21 | 2820 | やまみ | 79,680 | 1.14% | 3,345 | 3,395 | 3,260 | 3,260 | 43,800 | ▲ | 0.05% |
| 2024-07-09 | 2820 | やまみ | 83,880 | 1.20% | 3,465 | 3,470 | 3,370 | 3,375 | 34,800 | ▲ | 0.06% |
| 2024-07-22 | 2820 | やまみ | 81,380 | 1.16% | 3,210 | 3,265 | 3,185 | 3,240 | 23,900 | ▼ | -0.04% |
| 2024-07-23 | 2820 | やまみ | 76,305 | 1.09% | 3,285 | 3,470 | 3,280 | 3,470 | 44,600 | ▼ | -0.06% |
| 2024-07-25 | 2820 | やまみ | 68,205 | 0.97% | 3,320 | 3,410 | 3,320 | 3,370 | 33,400 | ▼ | -0.12% |
| 2024-07-30 | 2820 | やまみ | 47,905 | 0.68% | 3,420 | 3,450 | 3,380 | 3,410 | 47,300 | ▼ | -0.28% |
| 2024-08-15 | 2820 | やまみ | 52,980 | 0.76% | 3,770 | 3,970 | 3,765 | 3,880 | 94,000 | ▲ | 0.07% |
| 2024-08-16 | 2820 | やまみ | 47,380 | 0.68% | 3,880 | 4,130 | 3,870 | 4,110 | 98,300 | ▼ | -0.07% |
| 2024-08-19 | 2820 | やまみ | 40,680 | 0.58% | 4,110 | 4,185 | 4,055 | 4,100 | 88,700 | ▼ | -0.10% |
| 2024-08-20 | 2820 | やまみ | 34,580 | 0.49% | 4,100 | 4,250 | 4,050 | 4,235 | 92,700 | ▼ | -0.08% |
| 2024-11-13 | 2820 | やまみ | 39,972 | 0.57% | 3,735 | 3,775 | 3,555 | 3,580 | 72,300 | ▲ | 0.09% |
| 2024-11-14 | 2820 | やまみ | 47,372 | 0.67% | 3,575 | 3,575 | 3,490 | 3,520 | 88,000 | ▲ | 0.10% |
| 2024-11-15 | 2820 | やまみ | 17,072 | 0.24% | 3,450 | 3,950 | 3,425 | 3,920 | 340,700 | ▼ | -0.43% |
| 2024-12-17 | 2820 | やまみ | 35,472 | 0.50% | 4,005 | 4,020 | 3,875 | 3,905 | 60,600 | ▲ | 0.09% |
| 2025-01-14 | 2820 | やまみ | 28,172 | 0.40% | 3,310 | 3,345 | 3,250 | 3,280 | 30,300 | ▼ | -0.09% |
| 2025-01-27 | 2820 | やまみ | 35,372 | 0.50% | 3,510 | 3,560 | 3,440 | 3,475 | 30,900 | ▲ | 0.09% |
| 2025-02-04 | 2820 | やまみ | 47,672 | 0.68% | 3,325 | 3,395 | 3,325 | 3,345 | 25,200 | ▲ | 0.18% |
| 2025-02-04 | 2820 | やまみ | 47,672 | 0.68% | 3,325 | 3,395 | 3,325 | 3,345 | 25,200 | ▲ | 0.18% |
| 2025-02-13 | 2820 | やまみ | 50,072 | 0.71% | 3,365 | 3,425 | 3,235 | 3,290 | 49,000 | ▲ | 0.02% |
| 2025-02-14 | 2820 | やまみ | 44,672 | 0.64% | 3,190 | 3,385 | 3,005 | 3,005 | 143,300 | ▼ | -0.06% |
| 2025-02-18 | 2820 | やまみ | 62,372 | 0.89% | 2,910 | 3,030 | 2,899 | 3,025 | 38,200 | ▲ | 0.25% |
| 2025-02-19 | 2820 | やまみ | 64,872 | 0.93% | 3,095 | 3,245 | 3,060 | 3,210 | 74,600 | ▲ | 0.04% |
| 2025-02-20 | 2820 | やまみ | 48,072 | 0.68% | 3,490 | 3,575 | 3,380 | 3,445 | 181,300 | ▼ | -0.25% |
| 2025-02-21 | 2820 | やまみ | 53,972 | 0.77% | 3,375 | 3,575 | 3,230 | 3,230 | 113,400 | ▲ | 0.08% |
| 2025-02-26 | 2820 | やまみ | 56,472 | 0.81% | 3,175 | 3,285 | 3,135 | 3,160 | 47,200 | ▲ | 0.04% |
| 2025-02-27 | 2820 | やまみ | 53,072 | 0.76% | 3,175 | 3,405 | 3,175 | 3,400 | 53,400 | ▼ | -0.05% |
| 2025-03-05 | 2820 | やまみ | 56,072 | 0.80% | 3,355 | 3,355 | 3,120 | 3,205 | 79,600 | ▲ | 0.04% |
| 2025-03-07 | 2820 | やまみ | 54,472 | 0.78% | 3,400 | 3,550 | 3,370 | 3,550 | 51,200 | ▼ | -0.02% |
| 2025-03-12 | 2820 | やまみ | 46,572 | 0.66% | 3,570 | 3,895 | 3,540 | 3,845 | 68,000 | ▼ | -0.12% |
| 2025-03-25 | 2820 | やまみ | 40,272 | 0.57% | 3,650 | 3,740 | 3,565 | 3,740 | 21,100 | ▼ | -0.09% |
| 2025-03-31 | 2820 | やまみ | 47,072 | 0.67% | 3,655 | 3,920 | 3,645 | 3,885 | 74,400 | ▲ | 0.10% |
| 2025-04-14 | 2820 | やまみ | 40,972 | 0.58% | 4,575 | 4,900 | 4,500 | 4,855 | 47,700 | ▼ | -0.09% |
| 2025-01-21 | 285A | キオクシア | 2,727,500 | 0.50% | 1,744 | 1,769 | 1,712 | 1,764 | 4,674,900 | ▲ | 0.04% |
| 2025-01-22 | 285A | キオクシア | 2,586,600 | 0.47% | 1,763 | 1,879 | 1,752 | 1,855 | 7,372,900 | ▼ | -0.03% |
| 2025-01-23 | 285A | キオクシア | 2,701,000 | 0.50% | 1,875 | 1,905 | 1,808 | 1,815 | 6,925,200 | ▲ | 0.03% |
| 2025-01-24 | 285A | キオクシア | 2,633,300 | 0.48% | 1,818 | 1,862 | 1,776 | 1,815 | 4,997,200 | ▼ | -0.02% |
| 2025-01-27 | 285A | キオクシア | 2,821,300 | 0.52% | 1,813 | 1,816 | 1,714 | 1,717 | 6,361,100 | ▲ | 0.04% |
| 2025-01-31 | 285A | キオクシア | 3,323,200 | 0.61% | 1,771 | 1,822 | 1,771 | 1,807 | 3,800,500 | ▲ | 0.08% |
| 2025-01-31 | 285A | キオクシア | 3,323,200 | 0.61% | 1,771 | 1,822 | 1,771 | 1,807 | 3,800,500 | ▲ | 0.08% |
| 2025-02-05 | 285A | キオクシア | 3,214,600 | 0.59% | 1,761 | 1,761 | 1,735 | 1,735 | 2,009,900 | ▼ | -0.02% |
| 2025-02-05 | 285A | キオクシア | 3,214,600 | 0.59% | 1,761 | 1,761 | 1,735 | 1,735 | 2,009,900 | ▼ | -0.02% |
| 2025-02-06 | 285A | キオクシア | 3,365,900 | 0.62% | 1,736 | 1,736 | 1,710 | 1,717 | 1,780,500 | ▲ | 0.03% |
| 2025-02-06 | 285A | キオクシア | 3,365,900 | 0.62% | 1,736 | 1,736 | 1,710 | 1,717 | 1,780,500 | ▲ | 0.03% |
| 2025-02-10 | 285A | キオクシア | 3,132,400 | 0.58% | 1,698 | 1,797 | 1,685 | 1,785 | 4,231,000 | ▼ | -0.04% |
| 2025-02-10 | 285A | キオクシア | 3,132,400 | 0.58% | 1,698 | 1,797 | 1,685 | 1,785 | 4,231,000 | ▼ | -0.04% |
| 2025-02-12 | 285A | キオクシア | 2,516,700 | 0.46% | 1,800 | 1,864 | 1,786 | 1,864 | 5,509,100 | ▼ | -0.11% |
| 2025-02-12 | 285A | キオクシア | 2,516,700 | 0.46% | 1,800 | 1,864 | 1,786 | 1,864 | 5,509,100 | ▼ | -0.11% |
| 2025-02-18 | 285A | キオクシア | 3,628,800 | 0.67% | 2,100 | 2,485 | 2,090 | 2,359 | 36,743,800 | ▲ | 0.21% |
| 2025-02-19 | 285A | キオクシア | 3,057,000 | 0.56% | 2,500 | 2,570 | 2,385 | 2,482 | 25,354,000 | ▼ | -0.10% |
| 2025-02-25 | 285A | キオクシア | 2,519,660 | 0.46% | 2,236 | 2,592 | 2,227 | 2,575 | 15,804,500 | ▼ | -0.10% |
| 2024-11-07 | 2874 | ヨコレイ | 311,386 | 0.52% | 910 | 914 | 901 | 901 | 349,000 | ▲ | 0.11% |
| 2024-11-12 | 2874 | ヨコレイ | 369,786 | 0.62% | 872 | 895 | 871 | 888 | 339,800 | ▲ | 0.09% |
| 2024-11-13 | 2874 | ヨコレイ | 415,286 | 0.70% | 881 | 890 | 879 | 887 | 276,800 | ▲ | 0.07% |
| 2024-11-22 | 2874 | ヨコレイ | 499,986 | 0.84% | 817 | 820 | 814 | 818 | 250,900 | ▲ | 0.14% |
| 2024-11-25 | 2874 | ヨコレイ | 369,688 | 0.62% | 822 | 822 | 813 | 813 | 1,705,300 | ▼ | -0.21% |
| 2024-11-26 | 2874 | ヨコレイ | 351,288 | 0.59% | 813 | 820 | 811 | 817 | 301,400 | ▼ | -0.03% |
| 2024-11-27 | 2874 | ヨコレイ | 378,388 | 0.63% | 817 | 817 | 802 | 803 | 392,300 | ▲ | 0.04% |
| 2024-12-03 | 2874 | ヨコレイ | 415,988 | 0.70% | 810 | 819 | 808 | 811 | 309,700 | ▲ | 0.06% |
| 2024-12-09 | 2874 | ヨコレイ | 482,488 | 0.81% | 800 | 806 | 799 | 806 | 240,600 | ▲ | 0.11% |
| 2025-01-24 | 2874 | ヨコレイ | 534,608 | 0.90% | 847 | 857 | 845 | 847 | 156,600 | ▲ | 0.08% |
| 2025-01-29 | 2874 | ヨコレイ | 533,284 | 0.89% | 865 | 869 | 860 | 868 | 89,900 | ▼ | -0.01% |
| 2025-01-30 | 2874 | ヨコレイ | 537,084 | 0.90% | 868 | 871 | 864 | 865 | 127,300 | ▲ | 0.01% |
| 2025-01-30 | 2874 | ヨコレイ | 537,084 | 0.90% | 868 | 871 | 864 | 865 | 127,300 | ▲ | 0.01% |
| 2025-02-10 | 2874 | ヨコレイ | 531,284 | 0.89% | 861 | 871 | 859 | 865 | 149,400 | ▼ | -0.01% |
| 2025-02-10 | 2874 | ヨコレイ | 531,284 | 0.89% | 861 | 871 | 859 | 865 | 149,400 | ▼ | -0.01% |
| 2025-02-12 | 2874 | ヨコレイ | 534,784 | 0.90% | 872 | 872 | 856 | 866 | 239,100 | ▲ | 0.01% |
| 2025-02-12 | 2874 | ヨコレイ | 534,784 | 0.90% | 872 | 872 | 856 | 866 | 239,100 | ▲ | 0.01% |
| 2025-02-13 | 2874 | ヨコレイ | 532,684 | 0.89% | 868 | 871 | 862 | 871 | 190,300 | ▼ | -0.01% |
| 2025-02-18 | 2874 | ヨコレイ | 538,884 | 0.90% | 837 | 841 | 833 | 838 | 135,900 | ▲ | 0.01% |
| 2025-02-25 | 2874 | ヨコレイ | 528,084 | 0.89% | 872 | 880 | 862 | 869 | 306,600 | ▼ | -0.01% |
| 2025-02-27 | 2874 | ヨコレイ | 534,884 | 0.90% | 875 | 884 | 874 | 879 | 97,600 | ▲ | 0.01% |
| 2025-02-28 | 2874 | ヨコレイ | 529,484 | 0.89% | 876 | 876 | 851 | 851 | 368,600 | ▼ | -0.01% |
| 2024-10-08 | 2875 | 東洋水 | 580,436 | 0.52% | 9,570 | 9,591 | 9,300 | 9,314 | 419,000 | ▲ | 0.52% |
| 2024-10-18 | 2875 | 東洋水 | 432,536 | 0.39% | 8,976 | 8,999 | 8,913 | 8,963 | 389,300 | ▼ | -0.13% |
| 2024-03-13 | 2884 | ヨシムラＨＤ | 120,626 | 0.50% | 1,300 | 1,329 | 1,283 | 1,286 | 134,600 | ▲ | 0.09% |
| 2024-03-28 | 2884 | ヨシムラＨＤ | 144,426 | 0.60% | 1,317 | 1,323 | 1,297 | 1,303 | 54,200 | ▲ | 0.09% |
| 2024-04-08 | 2884 | ヨシムラＨＤ | 169,726 | 0.71% | 1,298 | 1,317 | 1,264 | 1,280 | 113,700 | ▲ | 0.10% |
| 2024-04-16 | 2884 | ヨシムラＨＤ | 134,226 | 0.56% | 1,322 | 1,437 | 1,316 | 1,402 | 1,350,300 | ▼ | -0.14% |
| 2024-04-22 | 2884 | ヨシムラＨＤ | 114,226 | 0.47% | 1,448 | 1,480 | 1,413 | 1,477 | 182,700 | ▼ | -0.09% |
| 2024-05-07 | 2884 | ヨシムラＨＤ | 139,326 | 0.58% | 1,596 | 1,662 | 1,589 | 1,609 | 438,000 | ▲ | 0.10% |
| 2024-05-10 | 2884 | ヨシムラＨＤ | 116,826 | 0.48% | 1,735 | 1,743 | 1,678 | 1,700 | 480,100 | ▼ | -0.09% |
| 2024-05-16 | 2884 | ヨシムラＨＤ | 133,926 | 0.55% | 1,560 | 1,560 | 1,501 | 1,507 | 213,400 | ▲ | 0.07% |
| 2024-05-20 | 2884 | ヨシムラＨＤ | 108,026 | 0.45% | 1,519 | 1,519 | 1,449 | 1,464 | 335,800 | ▼ | -0.10% |
| 2024-07-08 | 2884 | ヨシムラＨＤ | 132,526 | 0.55% | 1,570 | 1,574 | 1,509 | 1,509 | 227,600 | ▲ | 0.13% |
| 2024-07-10 | 2884 | ヨシムラＨＤ | 148,426 | 0.61% | 1,505 | 1,518 | 1,473 | 1,498 | 182,800 | ▲ | 0.05% |
| 2024-07-16 | 2884 | ヨシムラＨＤ | 137,926 | 0.57% | 1,850 | 1,855 | 1,672 | 1,705 | 1,594,400 | ▼ | -0.04% |
| 2024-07-17 | 2884 | ヨシムラＨＤ | 158,926 | 0.66% | 1,721 | 1,739 | 1,555 | 1,562 | 1,150,700 | ▲ | 0.09% |
| 2024-07-23 | 2884 | ヨシムラＨＤ | 139,226 | 0.57% | 1,394 | 1,443 | 1,378 | 1,433 | 521,400 | ▼ | -0.09% |
| 2024-07-24 | 2884 | ヨシムラＨＤ | 151,226 | 0.62% | 1,440 | 1,624 | 1,437 | 1,552 | 1,716,800 | ▲ | 0.05% |
| 2024-07-25 | 2884 | ヨシムラＨＤ | 169,526 | 0.70% | 1,520 | 1,542 | 1,463 | 1,497 | 632,300 | ▲ | 0.07% |
| 2024-07-29 | 2884 | ヨシムラＨＤ | 200,226 | 0.83% | 1,509 | 1,570 | 1,501 | 1,570 | 430,600 | ▲ | 0.13% |
| 2024-07-30 | 2884 | ヨシムラＨＤ | 237,226 | 0.98% | 1,575 | 1,583 | 1,530 | 1,562 | 255,900 | ▲ | 0.15% |
| 2024-07-31 | 2884 | ヨシムラＨＤ | 244,626 | 1.01% | 1,547 | 1,603 | 1,533 | 1,598 | 313,900 | ▲ | 0.03% |
| 2024-08-02 | 2884 | ヨシムラＨＤ | 233,226 | 0.96% | 1,510 | 1,535 | 1,414 | 1,420 | 474,200 | ▼ | -0.05% |
| 2024-08-06 | 2884 | ヨシムラＨＤ | 215,626 | 0.89% | 1,360 | 1,410 | 1,340 | 1,377 | 316,500 | ▼ | -0.06% |
| 2024-08-07 | 2884 | ヨシムラＨＤ | 217,026 | 0.90% | 1,347 | 1,360 | 1,286 | 1,298 | 424,400 | ▲ | 0.01% |
| 2024-08-08 | 2884 | ヨシムラＨＤ | 204,926 | 0.85% | 1,277 | 1,359 | 1,269 | 1,342 | 265,100 | ▼ | -0.05% |
| 2024-08-15 | 2884 | ヨシムラＨＤ | 189,426 | 0.78% | 1,499 | 1,513 | 1,466 | 1,504 | 158,900 | ▼ | -0.06% |
| 2024-08-19 | 2884 | ヨシムラＨＤ | 194,026 | 0.80% | 1,511 | 1,550 | 1,480 | 1,501 | 169,000 | ▲ | 0.02% |
| 2024-09-04 | 2884 | ヨシムラＨＤ | 192,026 | 0.79% | 1,675 | 1,784 | 1,670 | 1,719 | 327,200 | ▼ | -0.01% |
| 2024-09-20 | 2884 | ヨシムラＨＤ | 137,326 | 0.57% | 1,813 | 1,914 | 1,766 | 1,821 | 1,196,800 | ▼ | -0.22% |
| 2024-09-25 | 2884 | ヨシムラＨＤ | 100,826 | 0.41% | 1,799 | 1,815 | 1,756 | 1,765 | 199,400 | ▼ | -0.15% |
| 2024-10-09 | 2884 | ヨシムラＨＤ | 126,426 | 0.52% | 1,663 | 1,689 | 1,638 | 1,662 | 223,600 | ▲ | 0.11% |
| 2024-10-15 | 2884 | ヨシムラＨＤ | 147,426 | 0.61% | 1,631 | 1,641 | 1,596 | 1,614 | 389,600 | ▲ | 0.08% |
| 2024-10-18 | 2884 | ヨシムラＨＤ | 144,026 | 0.59% | 1,479 | 1,544 | 1,479 | 1,506 | 342,900 | ▼ | -0.02% |
| 2024-10-21 | 2884 | ヨシムラＨＤ | 147,926 | 0.61% | 1,500 | 1,507 | 1,483 | 1,492 | 143,700 | ▲ | 0.02% |
| 2024-10-23 | 2884 | ヨシムラＨＤ | 139,926 | 0.58% | 1,417 | 1,424 | 1,378 | 1,389 | 307,600 | ▼ | -0.03% |
| 2024-10-25 | 2884 | ヨシムラＨＤ | 107,826 | 0.44% | 1,362 | 1,380 | 1,332 | 1,348 | 265,800 | ▼ | -0.13% |
| 2024-10-30 | 2884 | ヨシムラＨＤ | 142,326 | 0.59% | 1,427 | 1,433 | 1,384 | 1,385 | 263,900 | ▲ | 0.14% |
| 2024-10-31 | 2884 | ヨシムラＨＤ | 151,926 | 0.63% | 1,385 | 1,393 | 1,366 | 1,390 | 131,000 | ▲ | 0.04% |
| 2024-11-06 | 2884 | ヨシムラＨＤ | 177,726 | 0.73% | 1,376 | 1,376 | 1,351 | 1,368 | 132,600 | ▲ | 0.09% |
| 2024-11-08 | 2884 | ヨシムラＨＤ | 198,326 | 0.82% | 1,384 | 1,397 | 1,371 | 1,376 | 138,700 | ▲ | 0.08% |
| 2024-11-12 | 2884 | ヨシムラＨＤ | 216,526 | 0.90% | 1,390 | 1,409 | 1,384 | 1,394 | 107,600 | ▲ | 0.08% |
| 2024-11-14 | 2884 | ヨシムラＨＤ | 242,026 | 1.00% | 1,383 | 1,404 | 1,380 | 1,384 | 110,900 | ▲ | 0.09% |
| 2024-11-18 | 2884 | ヨシムラＨＤ | 278,126 | 1.15% | 1,410 | 1,445 | 1,409 | 1,425 | 147,700 | ▲ | 0.14% |
| 2024-11-19 | 2884 | ヨシムラＨＤ | 299,726 | 1.24% | 1,434 | 1,447 | 1,428 | 1,440 | 87,300 | ▲ | 0.09% |
| 2024-11-20 | 2884 | ヨシムラＨＤ | 323,326 | 1.34% | 1,457 | 1,499 | 1,436 | 1,442 | 186,700 | ▲ | 0.10% |
| 2024-11-22 | 2884 | ヨシムラＨＤ | 339,626 | 1.41% | 1,432 | 1,437 | 1,409 | 1,434 | 114,300 | ▲ | 0.06% |
| 2024-12-02 | 2884 | ヨシムラＨＤ | 361,926 | 1.50% | 1,359 | 1,360 | 1,302 | 1,333 | 246,200 | ▲ | 0.09% |
| 2024-12-06 | 2884 | ヨシムラＨＤ | 393,926 | 1.63% | 1,324 | 1,345 | 1,312 | 1,320 | 100,400 | ▲ | 0.12% |
| 2024-12-11 | 2884 | ヨシムラＨＤ | 409,226 | 1.70% | 1,343 | 1,351 | 1,287 | 1,307 | 304,400 | ▲ | 0.07% |
| 2024-12-26 | 2884 | ヨシムラＨＤ | 437,926 | 1.82% | 1,300 | 1,324 | 1,291 | 1,324 | 120,300 | ▲ | 0.12% |
| 2025-01-07 | 2884 | ヨシムラＨＤ | 410,426 | 1.70% | 1,333 | 1,333 | 1,298 | 1,300 | 158,000 | ▼ | -0.12% |
| 2025-01-08 | 2884 | ヨシムラＨＤ | 394,226 | 1.63% | 1,308 | 1,324 | 1,302 | 1,311 | 107,900 | ▼ | -0.07% |
| 2025-01-15 | 2884 | ヨシムラＨＤ | 443,726 | 1.84% | 1,152 | 1,165 | 1,080 | 1,089 | 1,618,900 | ▲ | 0.21% |
| 2025-01-16 | 2884 | ヨシムラＨＤ | 477,926 | 1.98% | 1,100 | 1,107 | 1,038 | 1,070 | 901,400 | ▲ | 0.13% |
| 2025-01-17 | 2884 | ヨシムラＨＤ | 493,626 | 2.05% | 1,060 | 1,073 | 1,017 | 1,024 | 747,100 | ▲ | 0.06% |
| 2025-01-21 | 2884 | ヨシムラＨＤ | 463,426 | 1.92% | 1,020 | 1,047 | 1,008 | 1,044 | 392,400 | ▼ | -0.12% |
| 2025-02-07 | 2884 | ヨシムラＨＤ | 488,726 | 2.03% | 1,033 | 1,053 | 1,033 | 1,041 | 169,500 | ▲ | 0.10% |
| 2025-02-07 | 2884 | ヨシムラＨＤ | 488,726 | 2.03% | 1,033 | 1,053 | 1,033 | 1,041 | 169,500 | ▲ | 0.10% |
| 2025-02-10 | 2884 | ヨシムラＨＤ | 479,226 | 1.99% | 1,042 | 1,087 | 1,036 | 1,080 | 233,400 | ▼ | -0.03% |
| 2025-02-10 | 2884 | ヨシムラＨＤ | 479,226 | 1.99% | 1,042 | 1,087 | 1,036 | 1,080 | 233,400 | ▼ | -0.03% |
| 2025-02-12 | 2884 | ヨシムラＨＤ | 509,026 | 2.11% | 1,080 | 1,088 | 1,062 | 1,063 | 187,500 | ▲ | 0.11% |
| 2025-02-12 | 2884 | ヨシムラＨＤ | 509,026 | 2.11% | 1,080 | 1,088 | 1,062 | 1,063 | 187,500 | ▲ | 0.11% |
| 2025-02-14 | 2884 | ヨシムラＨＤ | 534,826 | 2.22% | 1,033 | 1,033 | 1,017 | 1,017 | 145,000 | ▲ | 0.11% |
| 2025-02-17 | 2884 | ヨシムラＨＤ | 558,526 | 2.32% | 1,024 | 1,028 | 1,004 | 1,004 | 108,800 | ▲ | 0.09% |
| 2025-02-18 | 2884 | ヨシムラＨＤ | 581,826 | 2.41% | 1,004 | 1,023 | 1,004 | 1,023 | 103,300 | ▲ | 0.09% |
| 2025-02-19 | 2884 | ヨシムラＨＤ | 606,126 | 2.52% | 1,014 | 1,022 | 988 | 990 | 238,500 | ▲ | 0.10% |
| 2025-02-21 | 2884 | ヨシムラＨＤ | 633,926 | 2.63% | 954 | 982 | 940 | 974 | 434,600 | ▲ | 0.10% |
| 2025-02-25 | 2884 | ヨシムラＨＤ | 611,026 | 2.54% | 950 | 988 | 925 | 962 | 487,400 | ▼ | -0.08% |
| 2025-02-26 | 2884 | ヨシムラＨＤ | 591,026 | 2.45% | 958 | 967 | 930 | 962 | 370,800 | ▼ | -0.08% |
| 2025-02-27 | 2884 | ヨシムラＨＤ | 559,226 | 2.32% | 962 | 992 | 960 | 992 | 298,100 | ▼ | -0.13% |
| 2025-03-05 | 2884 | ヨシムラＨＤ | 538,326 | 2.23% | 946 | 959 | 931 | 943 | 261,200 | ▼ | -0.08% |
| 2025-03-07 | 2884 | ヨシムラＨＤ | 503,826 | 2.09% | 992 | 998 | 970 | 983 | 615,200 | ▼ | -0.14% |
| 2025-03-10 | 2884 | ヨシムラＨＤ | 478,926 | 1.99% | 985 | 988 | 964 | 969 | 241,400 | ▼ | -0.09% |
| 2025-03-11 | 2884 | ヨシムラＨＤ | 488,126 | 2.03% | 939 | 944 | 908 | 937 | 531,100 | ▲ | 0.03% |
| 2025-03-14 | 2884 | ヨシムラＨＤ | 508,526 | 2.11% | 965 | 983 | 959 | 972 | 75,600 | ▲ | 0.08% |
| 2025-03-18 | 2884 | ヨシムラＨＤ | 542,126 | 2.25% | 984 | 1,018 | 982 | 1,015 | 189,000 | ▲ | 0.14% |
| 2025-03-24 | 2884 | ヨシムラＨＤ | 553,526 | 2.30% | 1,020 | 1,066 | 1,020 | 1,055 | 381,700 | ▲ | 0.04% |
| 2025-04-02 | 2884 | ヨシムラＨＤ | 580,326 | 2.41% | 1,011 | 1,022 | 994 | 995 | 129,400 | ▲ | 0.11% |
| 2025-04-03 | 2884 | ヨシムラＨＤ | 553,826 | 2.30% | 952 | 978 | 943 | 953 | 215,100 | ▼ | -0.11% |
| 2025-04-04 | 2884 | ヨシムラＨＤ | 552,426 | 2.29% | 923 | 933 | 870 | 909 | 618,000 | ▼ | -0.00% |
| 2025-04-07 | 2884 | ヨシムラＨＤ | 524,926 | 2.18% | 789 | 817 | 773 | 773 | 759,900 | ▼ | -0.10% |
| 2025-04-09 | 2884 | ヨシムラＨＤ | 497,126 | 2.06% | 844 | 848 | 818 | 833 | 276,100 | ▼ | -0.12% |
| 2025-04-11 | 2884 | ヨシムラＨＤ | 475,626 | 1.97% | 918 | 941 | 905 | 940 | 215,000 | ▼ | -0.09% |
| 2025-04-14 | 2884 | ヨシムラＨＤ | 437,926 | 1.82% | 932 | 984 | 930 | 963 | 448,200 | ▼ | -0.14% |
| 2025-04-15 | 2884 | ヨシムラＨＤ | 510,626 | 2.12% | 867 | 899 | 831 | 840 | 1,334,500 | ▲ | 0.30% |
| 2025-04-16 | 2884 | ヨシムラＨＤ | 465,326 | 1.93% | 855 | 876 | 842 | 876 | 457,900 | ▼ | -0.19% |
| 2025-01-22 | 288A | ラクサス | 148,600 | 0.57% | 264 | 272 | 256 | 257 | 423,900 | ▲ | 0.11% |
| 2025-03-26 | 288A | ラクサス | 153,998 | 0.60% | 216 | 223 | 215 | 218 | 222,300 | ▲ | 0.03% |
| 2025-04-02 | 288A | ラクサス | 184,498 | 0.71% | 194 | 195 | 190 | 191 | 214,800 | ▲ | 0.10% |
| 2025-04-04 | 288A | ラクサス | 243,798 | 0.95% | 175 | 178 | 162 | 165 | 694,000 | ▲ | 0.24% |
| 2025-03-07 | 2897 | 日清食ＨＤ | 1,515,097 | 0.50% | 2,989 | 3,017 | 2,974 | 3,012 | 1,251,100 | ▲ | 0.19% |
| 2025-03-11 | 2897 | 日清食ＨＤ | 1,504,633 | 0.49% | 3,139 | 3,194 | 3,108 | 3,139 | 2,481,200 | ▼ | -0.01% |
| 2025-03-24 | 2897 | 日清食ＨＤ | 1,520,682 | 0.50% | 3,192 | 3,196 | 3,162 | 3,167 | 855,700 | ▲ | 0.01% |
| 2025-04-01 | 2897 | 日清食ＨＤ | 1,484,103 | 0.49% | 3,088 | 3,088 | 3,027 | 3,037 | 735,000 | ▼ | -0.01% |
| 2024-12-20 | 2908 | フジッコ | 152,212 | 0.50% | 1,696 | 1,699 | 1,681 | 1,681 | 51,000 | ▲ | 0.09% |
| 2025-01-09 | 2908 | フジッコ | 181,912 | 0.60% | 1,672 | 1,674 | 1,666 | 1,669 | 64,000 | ▲ | 0.09% |
| 2025-02-25 | 2908 | フジッコ | 174,912 | 0.58% | 1,605 | 1,619 | 1,600 | 1,614 | 60,300 | ▼ | -0.02% |
| 2025-03-17 | 2908 | フジッコ | 148,712 | 0.49% | 1,620 | 1,626 | 1,614 | 1,620 | 44,900 | ▼ | -0.08% |
| 2025-03-18 | 2908 | フジッコ | 150,712 | 0.50% | 1,620 | 1,639 | 1,619 | 1,627 | 59,800 | ▲ | 0.01% |
| 2025-03-31 | 2908 | フジッコ | 146,612 | 0.48% | 1,613 | 1,613 | 1,596 | 1,599 | 118,400 | ▼ | -0.02% |
| 2025-04-01 | 2908 | フジッコ | 150,512 | 0.50% | 1,618 | 1,620 | 1,600 | 1,600 | 53,100 | ▲ | 0.02% |
| 2024-04-04 | 2910 | Ｒフィールド | 136,589 | 0.50% | 1,675 | 1,675 | 1,647 | 1,654 | 220,100 | ▲ | 0.06% |
| 2024-04-10 | 2910 | Ｒフィールド | 168,389 | 0.62% | 1,670 | 1,676 | 1,657 | 1,662 | 114,900 | ▲ | 0.12% |
| 2024-04-16 | 2910 | Ｒフィールド | 192,089 | 0.71% | 1,636 | 1,637 | 1,606 | 1,606 | 174,700 | ▲ | 0.08% |
| 2024-04-30 | 2910 | Ｒフィールド | 223,189 | 0.83% | 1,558 | 1,559 | 1,540 | 1,556 | 168,600 | ▲ | 0.12% |
| 2024-05-02 | 2910 | Ｒフィールド | 243,789 | 0.91% | 1,536 | 1,538 | 1,519 | 1,530 | 95,000 | ▲ | 0.08% |
| 2024-05-13 | 2910 | Ｒフィールド | 273,089 | 1.01% | 1,527 | 1,546 | 1,525 | 1,537 | 152,000 | ▲ | 0.09% |
| 2024-05-15 | 2910 | Ｒフィールド | 298,689 | 1.11% | 1,536 | 1,536 | 1,500 | 1,501 | 160,100 | ▲ | 0.10% |
| 2024-05-17 | 2910 | Ｒフィールド | 321,489 | 1.20% | 1,477 | 1,500 | 1,473 | 1,493 | 139,600 | ▲ | 0.08% |
| 2024-06-07 | 2910 | Ｒフィールド | 320,489 | 1.19% | 1,499 | 1,509 | 1,496 | 1,509 | 34,600 | ▼ | -0.01% |
| 2024-06-12 | 2910 | Ｒフィールド | 358,289 | 1.33% | 1,451 | 1,457 | 1,406 | 1,410 | 394,900 | ▲ | 0.14% |
| 2024-06-27 | 2910 | Ｒフィールド | 347,189 | 1.29% | 1,480 | 1,484 | 1,471 | 1,484 | 48,000 | ▼ | -0.04% |
| 2024-07-04 | 2910 | Ｒフィールド | 316,289 | 1.18% | 1,473 | 1,474 | 1,465 | 1,470 | 38,300 | ▼ | -0.11% |
| 2024-07-04 | 2910 | Ｒフィールド | 316,289 | 1.18% | 1,473 | 1,474 | 1,465 | 1,470 | 38,300 | ▼ | -0.11% |
| 2024-07-12 | 2910 | Ｒフィールド | 520,889 | 1.94% | 1,494 | 1,514 | 1,492 | 1,510 | 95,300 | ▲ | 0.76% |
| 2024-07-22 | 2910 | Ｒフィールド | 537,489 | 2.00% | 1,500 | 1,504 | 1,492 | 1,498 | 32,800 | ▲ | 0.06% |
| 2024-07-29 | 2910 | Ｒフィールド | 564,689 | 2.10% | 1,508 | 1,513 | 1,495 | 1,508 | 45,400 | ▲ | 0.10% |
| 2024-08-05 | 2910 | Ｒフィールド | 560,789 | 2.09% | 1,444 | 1,478 | 1,381 | 1,424 | 170,700 | ▼ | -0.01% |
| 2024-08-16 | 2910 | Ｒフィールド | 579,089 | 2.16% | 1,514 | 1,515 | 1,487 | 1,508 | 39,800 | ▲ | 0.07% |
| 2024-08-23 | 2910 | Ｒフィールド | 590,089 | 2.20% | 1,529 | 1,540 | 1,528 | 1,535 | 33,600 | ▲ | 0.04% |
| 2024-09-06 | 2910 | Ｒフィールド | 586,289 | 2.18% | 1,460 | 1,477 | 1,448 | 1,467 | 98,300 | ▼ | -0.02% |
| 2024-09-11 | 2910 | Ｒフィールド | 592,489 | 2.21% | 1,458 | 1,458 | 1,395 | 1,400 | 118,900 | ▲ | 0.02% |
| 2024-09-12 | 2910 | Ｒフィールド | 616,989 | 2.30% | 1,414 | 1,426 | 1,400 | 1,422 | 57,500 | ▲ | 0.08% |
| 2024-09-18 | 2910 | Ｒフィールド | 598,889 | 2.23% | 1,435 | 1,442 | 1,428 | 1,442 | 48,000 | ▼ | -0.06% |
| 2024-09-19 | 2910 | Ｒフィールド | 588,589 | 2.19% | 1,446 | 1,452 | 1,441 | 1,445 | 67,800 | ▼ | -0.04% |
| 2024-09-27 | 2910 | Ｒフィールド | 600,189 | 2.24% | 1,486 | 1,488 | 1,476 | 1,480 | 180,600 | ▲ | 0.05% |
| 2024-10-01 | 2910 | Ｒフィールド | 621,689 | 2.32% | 1,468 | 1,493 | 1,468 | 1,486 | 46,900 | ▲ | 0.07% |
| 2024-10-10 | 2910 | Ｒフィールド | 648,289 | 2.42% | 1,471 | 1,476 | 1,458 | 1,459 | 61,000 | ▲ | 0.10% |
| 2024-10-24 | 2910 | Ｒフィールド | 670,289 | 2.50% | 1,467 | 1,474 | 1,467 | 1,470 | 39,100 | ▲ | 0.08% |
| 2024-10-25 | 2910 | Ｒフィールド | 667,489 | 2.49% | 1,469 | 1,473 | 1,465 | 1,465 | 48,000 | ▼ | -0.00% |
| 2024-10-28 | 2910 | Ｒフィールド | 675,289 | 2.52% | 1,461 | 1,470 | 1,461 | 1,465 | 95,800 | ▲ | 0.02% |
| 2024-10-29 | 2910 | Ｒフィールド | 661,789 | 2.47% | 1,474 | 1,482 | 1,466 | 1,475 | 511,400 | ▼ | -0.04% |
| 2024-10-30 | 2910 | Ｒフィールド | 618,689 | 2.30% | 1,461 | 1,461 | 1,436 | 1,437 | 480,600 | ▼ | -0.17% |
| 2024-11-01 | 2910 | Ｒフィールド | 606,989 | 2.26% | 1,450 | 1,457 | 1,426 | 1,431 | 86,700 | ▼ | -0.04% |
| 2024-11-05 | 2910 | Ｒフィールド | 581,589 | 2.17% | 1,436 | 1,436 | 1,422 | 1,430 | 57,500 | ▼ | -0.08% |
| 2024-11-27 | 2910 | Ｒフィールド | 552,189 | 2.06% | 1,473 | 1,477 | 1,465 | 1,475 | 44,600 | ▼ | -0.10% |
| 2024-12-24 | 2910 | Ｒフィールド | 534,889 | 1.99% | 1,510 | 1,540 | 1,505 | 1,534 | 76,700 | ▼ | -0.07% |
| 2024-12-26 | 2910 | Ｒフィールド | 558,289 | 2.08% | 1,524 | 1,533 | 1,511 | 1,516 | 78,100 | ▲ | 0.09% |
| 2025-01-07 | 2910 | Ｒフィールド | 521,849 | 1.94% | 1,544 | 1,545 | 1,529 | 1,539 | 41,300 | ▼ | -0.14% |
| 2025-01-30 | 2910 | Ｒフィールド | 477,149 | 1.78% | 1,571 | 1,603 | 1,571 | 1,603 | 228,700 | ▼ | -0.15% |
| 2025-01-30 | 2910 | Ｒフィールド | 477,149 | 1.78% | 1,571 | 1,603 | 1,571 | 1,603 | 228,700 | ▼ | -0.15% |
| 2025-02-13 | 2910 | Ｒフィールド | 454,849 | 1.69% | 1,580 | 1,600 | 1,579 | 1,600 | 40,200 | ▼ | -0.09% |
| 2025-02-21 | 2910 | Ｒフィールド | 564,365 | 2.10% | 1,544 | 1,546 | 1,526 | 1,537 | 46,800 | ▲ | 0.41% |
| 2025-02-26 | 2910 | Ｒフィールド | 561,765 | 2.09% | 1,546 | 1,567 | 1,546 | 1,567 | 42,400 | ▼ | -0.01% |
| 2025-03-05 | 2910 | Ｒフィールド | 533,865 | 1.99% | 1,601 | 1,617 | 1,601 | 1,609 | 86,200 | ▼ | -0.09% |
| 2025-03-07 | 2910 | Ｒフィールド | 503,065 | 1.87% | 1,624 | 1,650 | 1,602 | 1,630 | 151,800 | ▼ | -0.11% |
| 2025-03-12 | 2910 | Ｒフィールド | 478,865 | 1.78% | 1,629 | 1,642 | 1,621 | 1,629 | 100,800 | ▼ | -0.09% |
| 2025-03-18 | 2910 | Ｒフィールド | 454,505 | 1.69% | 1,630 | 1,648 | 1,625 | 1,625 | 51,200 | ▼ | -0.09% |
| 2025-04-03 | 2910 | Ｒフィールド | 456,628 | 1.70% | 1,545 | 1,558 | 1,533 | 1,548 | 178,300 | ▲ | 0.01% |
| 2024-03-04 | 2918 | わらべ日洋 | 279,857 | 1.58% | 2,709 | 2,717 | 2,665 | 2,686 | 191,100 | ▼ | -0.05% |
| 2024-03-06 | 2918 | わらべ日洋 | 283,057 | 1.60% | 2,691 | 2,739 | 2,684 | 2,731 | 91,200 | ▲ | 0.02% |
| 2024-03-07 | 2918 | わらべ日洋 | 279,057 | 1.58% | 2,736 | 2,741 | 2,660 | 2,672 | 133,900 | ▼ | -0.02% |
| 2024-03-12 | 2918 | わらべ日洋 | 262,257 | 1.48% | 2,659 | 2,700 | 2,653 | 2,692 | 93,100 | ▼ | -0.10% |
| 2024-03-13 | 2918 | わらべ日洋 | 246,256 | 1.39% | 2,710 | 2,724 | 2,666 | 2,682 | 81,500 | ▼ | -0.09% |
| 2024-03-14 | 2918 | わらべ日洋 | 246,957 | 1.40% | 2,699 | 2,713 | 2,675 | 2,696 | 77,200 | ▲ | 0.01% |
| 2024-03-15 | 2918 | わらべ日洋 | 240,356 | 1.36% | 2,680 | 2,710 | 2,673 | 2,705 | 101,900 | ▼ | -0.03% |
| 2024-03-27 | 2918 | わらべ日洋 | 223,957 | 1.27% | 2,737 | 2,769 | 2,725 | 2,763 | 169,100 | ▼ | -0.09% |
| 2024-04-01 | 2918 | わらべ日洋 | 209,456 | 1.18% | 2,800 | 2,808 | 2,742 | 2,742 | 147,700 | ▼ | -0.09% |
| 2024-04-02 | 2918 | わらべ日洋 | 191,757 | 1.08% | 2,755 | 2,757 | 2,667 | 2,671 | 145,700 | ▼ | -0.09% |
| 2024-04-05 | 2918 | わらべ日洋 | 161,757 | 0.91% | 2,625 | 2,648 | 2,615 | 2,648 | 88,300 | ▼ | -0.17% |
| 2024-04-08 | 2918 | わらべ日洋 | 145,656 | 0.82% | 2,656 | 2,656 | 2,626 | 2,642 | 77,600 | ▼ | -0.09% |
| 2024-04-09 | 2918 | わらべ日洋 | 135,957 | 0.77% | 2,648 | 2,653 | 2,633 | 2,635 | 51,600 | ▼ | -0.04% |
| 2024-04-15 | 2918 | わらべ日洋 | 161,257 | 0.91% | 2,422 | 2,422 | 2,381 | 2,402 | 224,500 | ▲ | 0.14% |
| 2024-04-16 | 2918 | わらべ日洋 | 178,457 | 1.01% | 2,371 | 2,432 | 2,357 | 2,424 | 262,600 | ▲ | 0.09% |
| 2024-04-17 | 2918 | わらべ日洋 | 194,456 | 1.10% | 2,432 | 2,432 | 2,357 | 2,357 | 166,700 | ▲ | 0.09% |
| 2024-04-19 | 2918 | わらべ日洋 | 189,156 | 1.07% | 2,410 | 2,443 | 2,380 | 2,391 | 140,600 | ▼ | -0.03% |
| 2024-05-01 | 2918 | わらべ日洋 | 174,157 | 0.98% | 2,405 | 2,407 | 2,359 | 2,370 | 172,700 | ▼ | -0.09% |
| 2024-05-07 | 2918 | わらべ日洋 | 152,756 | 0.86% | 2,388 | 2,411 | 2,367 | 2,404 | 95,400 | ▼ | -0.12% |
| 2024-05-20 | 2918 | わらべ日洋 | 140,357 | 0.79% | 2,398 | 2,419 | 2,390 | 2,396 | 37,500 | ▼ | -0.06% |
| 2024-05-29 | 2918 | わらべ日洋 | 119,757 | 0.67% | 2,320 | 2,323 | 2,301 | 2,305 | 62,300 | ▼ | -0.12% |
| 2024-07-09 | 2918 | わらべ日洋 | 96,657 | 0.54% | 2,322 | 2,370 | 2,322 | 2,348 | 253,000 | ▼ | -0.13% |
| 2024-08-02 | 2918 | わらべ日洋 | 79,757 | 0.45% | 2,454 | 2,462 | 2,405 | 2,405 | 168,400 | ▼ | -0.09% |
| 2024-03-01 | 2929 | ファーマＦ | 525,452 | 1.80% | 912 | 937 | 908 | 918 | 309,700 | ▲ | 0.02% |
| 2024-03-04 | 2929 | ファーマＦ | 514,552 | 1.76% | 920 | 949 | 915 | 932 | 278,900 | ▼ | -0.04% |
| 2024-03-07 | 2929 | ファーマＦ | 494,052 | 1.69% | 930 | 934 | 907 | 913 | 448,200 | ▼ | -0.07% |
| 2024-03-08 | 2929 | ファーマＦ | 512,952 | 1.76% | 910 | 936 | 903 | 928 | 344,400 | ▲ | 0.07% |
| 2024-03-11 | 2929 | ファーマＦ | 489,552 | 1.68% | 950 | 979 | 935 | 958 | 752,900 | ▼ | -0.08% |
| 2024-03-12 | 2929 | ファーマＦ | 554,052 | 1.90% | 903 | 979 | 861 | 977 | 1,186,800 | ▲ | 0.21% |
| 2024-03-14 | 2929 | ファーマＦ | 595,752 | 2.04% | 955 | 964 | 896 | 896 | 503,400 | ▲ | 0.14% |
| 2024-03-15 | 2929 | ファーマＦ | 613,252 | 2.10% | 893 | 898 | 861 | 863 | 643,300 | ▲ | 0.06% |
| 2024-03-18 | 2929 | ファーマＦ | 605,652 | 2.08% | 867 | 907 | 864 | 895 | 455,300 | ▼ | -0.02% |
| 2024-03-19 | 2929 | ファーマＦ | 617,052 | 2.12% | 890 | 892 | 869 | 875 | 197,300 | ▲ | 0.04% |
| 2024-03-21 | 2929 | ファーマＦ | 605,652 | 2.08% | 886 | 903 | 880 | 902 | 290,800 | ▼ | -0.04% |
| 2024-04-01 | 2929 | ファーマＦ | 580,552 | 1.99% | 941 | 948 | 921 | 924 | 196,000 | ▼ | -0.09% |
| 2024-04-03 | 2929 | ファーマＦ | 551,152 | 1.89% | 912 | 928 | 903 | 915 | 107,300 | ▼ | -0.10% |
| 2024-04-09 | 2929 | ファーマＦ | 510,952 | 1.75% | 916 | 947 | 916 | 947 | 237,600 | ▼ | -0.13% |
| 2024-04-11 | 2929 | ファーマＦ | 524,452 | 1.80% | 910 | 910 | 881 | 881 | 404,700 | ▲ | 0.05% |
| 2024-04-12 | 2929 | ファーマＦ | 517,052 | 1.77% | 875 | 884 | 859 | 864 | 304,300 | ▼ | -0.03% |
| 2024-04-19 | 2929 | ファーマＦ | 493,452 | 1.69% | 830 | 830 | 805 | 808 | 196,600 | ▼ | -0.08% |
| 2024-04-22 | 2929 | ファーマＦ | 500,052 | 1.71% | 820 | 833 | 813 | 833 | 158,600 | ▲ | 0.02% |
| 2024-04-25 | 2929 | ファーマＦ | 524,452 | 1.80% | 830 | 847 | 828 | 829 | 160,500 | ▲ | 0.09% |
| 2024-04-26 | 2929 | ファーマＦ | 515,252 | 1.77% | 831 | 847 | 822 | 844 | 332,300 | ▼ | -0.03% |
| 2024-04-30 | 2929 | ファーマＦ | 542,752 | 1.86% | 852 | 855 | 836 | 843 | 130,400 | ▲ | 0.09% |
| 2024-05-01 | 2929 | ファーマＦ | 555,152 | 1.90% | 840 | 859 | 838 | 855 | 98,500 | ▲ | 0.03% |
| 2024-05-15 | 2929 | ファーマＦ | 587,252 | 2.01% | 894 | 894 | 870 | 872 | 89,400 | ▲ | 0.10% |
| 2024-05-24 | 2929 | ファーマＦ | 567,452 | 1.95% | 860 | 867 | 857 | 861 | 106,300 | ▼ | -0.05% |
| 2024-05-28 | 2929 | ファーマＦ | 542,652 | 1.86% | 866 | 883 | 865 | 870 | 74,700 | ▼ | -0.08% |
| 2024-06-03 | 2929 | ファーマＦ | 521,452 | 1.79% | 880 | 899 | 880 | 898 | 167,500 | ▼ | -0.07% |
| 2024-06-05 | 2929 | ファーマＦ | 489,652 | 1.68% | 909 | 914 | 892 | 896 | 129,800 | ▼ | -0.11% |
| 2024-06-12 | 2929 | ファーマＦ | 533,352 | 1.83% | 1,010 | 1,014 | 957 | 957 | 2,560,500 | ▲ | 0.15% |
| 2024-06-13 | 2929 | ファーマＦ | 556,152 | 1.91% | 951 | 962 | 910 | 933 | 777,400 | ▲ | 0.07% |
| 2024-06-18 | 2929 | ファーマＦ | 540,452 | 1.85% | 990 | 1,001 | 960 | 966 | 360,800 | ▼ | -0.05% |
| 2024-06-19 | 2929 | ファーマＦ | 523,052 | 1.79% | 973 | 1,022 | 972 | 1,022 | 518,300 | ▼ | -0.06% |
| 2024-06-21 | 2929 | ファーマＦ | 527,252 | 1.81% | 1,002 | 1,015 | 995 | 998 | 227,700 | ▲ | 0.02% |
| 2024-07-22 | 2929 | ファーマＦ | 619,347 | 2.12% | 1,090 | 1,160 | 1,058 | 1,066 | 1,239,000 | ▲ | 0.31% |
| 2024-07-25 | 2929 | ファーマＦ | 668,847 | 2.30% | 1,092 | 1,122 | 1,080 | 1,081 | 292,000 | ▲ | 0.17% |
| 2024-07-26 | 2929 | ファーマＦ | 626,047 | 2.15% | 1,231 | 1,254 | 1,088 | 1,103 | 2,270,400 | ▼ | -0.14% |
| 2024-08-01 | 2929 | ファーマＦ | 574,817 | 1.97% | 1,080 | 1,080 | 981 | 999 | 812,000 | ▼ | -0.17% |
| 2024-08-08 | 2929 | ファーマＦ | 612,217 | 2.10% | 914 | 967 | 913 | 928 | 390,500 | ▲ | 0.13% |
| 2024-08-09 | 2929 | ファーマＦ | 605,717 | 2.08% | 943 | 959 | 915 | 925 | 315,500 | ▼ | -0.02% |
| 2024-08-13 | 2929 | ファーマＦ | 610,847 | 2.10% | 916 | 931 | 904 | 911 | 248,400 | ▲ | 0.02% |
| 2024-08-14 | 2929 | ファーマＦ | 591,847 | 2.03% | 925 | 953 | 914 | 944 | 283,100 | ▼ | -0.07% |
| 2024-08-19 | 2929 | ファーマＦ | 624,147 | 2.14% | 977 | 984 | 944 | 949 | 356,900 | ▲ | 0.11% |
| 2024-08-20 | 2929 | ファーマＦ | 606,347 | 2.08% | 960 | 972 | 957 | 966 | 195,900 | ▼ | -0.06% |
| 2024-08-23 | 2929 | ファーマＦ | 634,547 | 2.18% | 1,001 | 1,005 | 975 | 975 | 192,000 | ▲ | 0.10% |
| 2024-08-29 | 2929 | ファーマＦ | 610,647 | 2.09% | 980 | 985 | 945 | 955 | 262,300 | ▼ | -0.09% |
| 2024-08-30 | 2929 | ファーマＦ | 612,147 | 2.10% | 956 | 962 | 935 | 942 | 223,000 | ▲ | 0.01% |
| 2024-09-02 | 2929 | ファーマＦ | 602,747 | 2.07% | 954 | 1,006 | 953 | 993 | 538,200 | ▼ | -0.03% |
| 2024-09-04 | 2929 | ファーマＦ | 574,847 | 1.97% | 980 | 1,005 | 971 | 975 | 262,500 | ▼ | -0.09% |
| 2024-09-05 | 2929 | ファーマＦ | 588,647 | 2.02% | 970 | 998 | 965 | 990 | 196,900 | ▲ | 0.05% |
| 2024-09-06 | 2929 | ファーマＦ | 623,347 | 2.14% | 988 | 990 | 951 | 955 | 259,300 | ▲ | 0.12% |
| 2024-09-10 | 2929 | ファーマＦ | 643,947 | 2.21% | 960 | 969 | 948 | 950 | 195,700 | ▲ | 0.06% |
| 2024-09-13 | 2929 | ファーマＦ | 613,647 | 2.11% | 898 | 920 | 855 | 888 | 1,074,800 | ▼ | -0.10% |
| 2024-09-19 | 2929 | ファーマＦ | 594,947 | 2.04% | 853 | 889 | 851 | 881 | 347,100 | ▼ | -0.06% |
| 2024-09-25 | 2929 | ファーマＦ | 576,547 | 1.98% | 905 | 919 | 892 | 895 | 199,100 | ▼ | -0.06% |
| 2024-09-30 | 2929 | ファーマＦ | 591,347 | 2.03% | 895 | 919 | 891 | 891 | 197,900 | ▲ | 0.04% |
| 2024-10-08 | 2929 | ファーマＦ | 634,647 | 2.18% | 887 | 887 | 860 | 863 | 163,100 | ▲ | 0.15% |
| 2024-10-09 | 2929 | ファーマＦ | 642,347 | 2.20% | 863 | 870 | 856 | 858 | 109,600 | ▲ | 0.02% |
| 2024-10-16 | 2929 | ファーマＦ | 671,247 | 2.30% | 845 | 859 | 837 | 848 | 98,800 | ▲ | 0.09% |
| 2024-10-21 | 2929 | ファーマＦ | 708,847 | 2.43% | 857 | 869 | 848 | 855 | 96,500 | ▲ | 0.13% |
| 2024-10-22 | 2929 | ファーマＦ | 730,747 | 2.51% | 853 | 931 | 832 | 868 | 640,400 | ▲ | 0.07% |
| 2024-10-23 | 2929 | ファーマＦ | 714,647 | 2.45% | 880 | 900 | 856 | 874 | 795,400 | ▼ | -0.05% |
| 2024-10-25 | 2929 | ファーマＦ | 743,147 | 2.55% | 863 | 863 | 836 | 845 | 182,000 | ▲ | 0.09% |
| 2024-10-30 | 2929 | ファーマＦ | 724,747 | 2.49% | 901 | 943 | 901 | 936 | 340,500 | ▼ | -0.05% |
| 2024-11-14 | 2929 | ファーマＦ | 739,447 | 2.54% | 997 | 1,000 | 977 | 980 | 86,300 | ▲ | 0.04% |
| 2024-11-25 | 2929 | ファーマＦ | 724,247 | 2.49% | 964 | 983 | 963 | 970 | 115,500 | ▼ | -0.04% |
| 2024-11-26 | 2929 | ファーマＦ | 727,447 | 2.50% | 970 | 972 | 953 | 972 | 61,000 | ▲ | 0.00% |
| 2024-12-02 | 2929 | ファーマＦ | 726,747 | 2.49% | 988 | 996 | 975 | 984 | 96,900 | ▼ | -0.00% |
| 2024-12-05 | 2929 | ファーマＦ | 730,047 | 2.51% | 990 | 990 | 971 | 973 | 59,400 | ▲ | 0.01% |
| 2024-12-10 | 2929 | ファーマＦ | 723,647 | 2.48% | 961 | 966 | 952 | 954 | 95,300 | ▼ | -0.02% |
| 2024-12-17 | 2929 | ファーマＦ | 678,047 | 2.33% | 903 | 928 | 903 | 909 | 172,400 | ▼ | -0.14% |
| 2024-12-18 | 2929 | ファーマＦ | 647,347 | 2.22% | 920 | 1,000 | 920 | 938 | 707,200 | ▼ | -0.10% |
| 2024-12-24 | 2929 | ファーマＦ | 612,247 | 2.10% | 937 | 1,006 | 937 | 1,003 | 555,200 | ▼ | -0.12% |
| 2024-12-25 | 2929 | ファーマＦ | 585,547 | 2.01% | 1,010 | 1,036 | 1,010 | 1,020 | 322,600 | ▼ | -0.09% |
| 2024-12-26 | 2929 | ファーマＦ | 578,647 | 1.98% | 1,015 | 1,020 | 997 | 1,006 | 266,500 | ▼ | -0.02% |
| 2024-12-27 | 2929 | ファーマＦ | 547,547 | 1.88% | 1,008 | 1,030 | 1,003 | 1,022 | 210,500 | ▼ | -0.10% |
| 2025-01-06 | 2929 | ファーマＦ | 511,947 | 1.76% | 1,001 | 1,008 | 988 | 991 | 183,900 | ▼ | -0.11% |
| 2025-01-10 | 2929 | ファーマＦ | 478,817 | 1.64% | 967 | 1,010 | 965 | 992 | 215,200 | ▼ | -0.12% |
| 2025-01-15 | 2929 | ファーマＦ | 495,017 | 1.70% | 960 | 966 | 943 | 943 | 135,900 | ▲ | 0.06% |
| 2025-01-21 | 2929 | ファーマＦ | 493,717 | 1.69% | 989 | 1,000 | 978 | 985 | 100,900 | ▼ | -0.01% |
| 2025-01-22 | 2929 | ファーマＦ | 494,417 | 1.70% | 990 | 996 | 982 | 992 | 105,700 | ▲ | 0.01% |
| 2025-01-23 | 2929 | ファーマＦ | 491,917 | 1.69% | 992 | 992 | 961 | 966 | 137,300 | ▼ | -0.01% |
| 2025-01-24 | 2929 | ファーマＦ | 494,717 | 1.70% | 966 | 993 | 965 | 972 | 119,000 | ▲ | 0.01% |
| 2025-01-27 | 2929 | ファーマＦ | 486,317 | 1.67% | 975 | 995 | 972 | 972 | 140,400 | ▼ | -0.03% |
| 2025-01-31 | 2929 | ファーマＦ | 462,918 | 1.59% | 980 | 989 | 972 | 986 | 97,600 | ▼ | -0.07% |
| 2025-01-31 | 2929 | ファーマＦ | 462,918 | 1.59% | 980 | 989 | 972 | 986 | 97,600 | ▼ | -0.07% |
| 2025-02-04 | 2929 | ファーマＦ | 486,318 | 1.67% | 970 | 970 | 944 | 948 | 150,800 | ▲ | 0.07% |
| 2025-02-04 | 2929 | ファーマＦ | 486,318 | 1.67% | 970 | 970 | 944 | 948 | 150,800 | ▲ | 0.07% |
| 2025-02-05 | 2929 | ファーマＦ | 494,918 | 1.70% | 956 | 970 | 948 | 964 | 111,000 | ▲ | 0.03% |
| 2025-02-05 | 2929 | ファーマＦ | 494,918 | 1.70% | 956 | 970 | 948 | 964 | 111,000 | ▲ | 0.03% |
| 2025-03-05 | 2929 | ファーマＦ | 483,318 | 1.66% | 865 | 884 | 864 | 874 | 89,200 | ▼ | -0.04% |
| 2025-03-07 | 2929 | ファーマＦ | 464,918 | 1.59% | 884 | 888 | 872 | 873 | 77,000 | ▼ | -0.06% |
| 2025-03-10 | 2929 | ファーマＦ | 465,418 | 1.60% | 873 | 884 | 864 | 881 | 77,600 | ▲ | 0.01% |
| 2025-03-11 | 2929 | ファーマＦ | 458,818 | 1.57% | 866 | 902 | 866 | 902 | 152,300 | ▼ | -0.03% |
| 2025-03-13 | 2929 | ファーマＦ | 419,318 | 1.44% | 841 | 905 | 838 | 893 | 519,000 | ▼ | -0.13% |
| 2025-03-17 | 2929 | ファーマＦ | 391,617 | 1.34% | 904 | 939 | 896 | 934 | 147,000 | ▼ | -0.09% |
| 2025-03-26 | 2929 | ファーマＦ | 409,417 | 1.40% | 916 | 929 | 912 | 924 | 89,300 | ▲ | 0.05% |
| 2025-03-28 | 2929 | ファーマＦ | 374,517 | 1.28% | 912 | 917 | 906 | 910 | 78,400 | ▼ | -0.11% |
| 2025-03-31 | 2929 | ファーマＦ | 416,417 | 1.43% | 889 | 904 | 888 | 893 | 114,400 | ▲ | 0.14% |
| 2025-04-02 | 2929 | ファーマＦ | 386,217 | 1.32% | 896 | 896 | 878 | 878 | 72,900 | ▼ | -0.10% |
| 2025-04-04 | 2929 | ファーマＦ | 431,917 | 1.48% | 851 | 853 | 808 | 816 | 212,000 | ▲ | 0.15% |
| 2025-04-08 | 2929 | ファーマＦ | 352,917 | 1.21% | 772 | 806 | 772 | 791 | 183,300 | ▼ | -0.27% |
| 2025-04-11 | 2929 | ファーマＦ | 433,217 | 1.48% | 795 | 814 | 778 | 813 | 85,900 | ▲ | 0.27% |
| 2025-04-15 | 2929 | ファーマＦ | 362,517 | 1.24% | 842 | 845 | 831 | 831 | 50,400 | ▼ | -0.24% |
| 2024-03-01 | 2930 | 北の達人 | 1,491,485 | 1.05% | 210 | 211 | 201 | 204 | 1,573,400 | ▲ | 0.06% |
| 2024-03-04 | 2930 | 北の達人 | 1,581,285 | 1.12% | 206 | 209 | 200 | 201 | 1,265,600 | ▲ | 0.07% |
| 2024-03-12 | 2930 | 北の達人 | 1,706,585 | 1.20% | 198 | 201 | 195 | 201 | 543,400 | ▲ | 0.07% |
| 2024-03-29 | 2930 | 北の達人 | 1,845,385 | 1.30% | 201 | 207 | 200 | 206 | 723,600 | ▲ | 0.10% |
| 2024-04-09 | 2930 | 北の達人 | 1,787,685 | 1.26% | 202 | 205 | 201 | 204 | 657,500 | ▼ | -0.04% |
| 2024-04-11 | 2930 | 北の達人 | 1,668,485 | 1.18% | 199 | 201 | 198 | 200 | 684,900 | ▼ | -0.08% |
| 2024-04-15 | 2930 | 北の達人 | 1,863,285 | 1.32% | 201 | 202 | 189 | 189 | 3,093,500 | ▲ | 0.14% |
| 2024-04-17 | 2930 | 北の達人 | 1,997,485 | 1.41% | 185 | 189 | 183 | 185 | 870,800 | ▲ | 0.08% |
| 2024-04-23 | 2930 | 北の達人 | 1,958,885 | 1.38% | 180 | 184 | 179 | 181 | 697,400 | ▼ | -0.03% |
| 2024-05-01 | 2930 | 北の達人 | 1,803,885 | 1.27% | 180 | 181 | 178 | 179 | 586,000 | ▼ | -0.10% |
| 2024-05-09 | 2930 | 北の達人 | 1,871,685 | 1.32% | 182 | 183 | 178 | 180 | 697,600 | ▲ | 0.05% |
| 2024-05-14 | 2930 | 北の達人 | 1,828,585 | 1.29% | 178 | 183 | 178 | 183 | 824,900 | ▼ | -0.03% |
| 2024-05-15 | 2930 | 北の達人 | 1,845,885 | 1.30% | 183 | 183 | 178 | 179 | 551,200 | ▲ | 0.01% |
| 2024-05-31 | 2930 | 北の達人 | 1,986,085 | 1.40% | 171 | 175 | 171 | 175 | 542,700 | ▲ | 0.09% |
| 2024-06-05 | 2930 | 北の達人 | 1,961,885 | 1.39% | 178 | 180 | 176 | 176 | 605,700 | ▼ | -0.01% |
| 2024-06-07 | 2930 | 北の達人 | 1,982,585 | 1.40% | 172 | 174 | 171 | 174 | 225,800 | ▲ | 0.01% |
| 2024-06-10 | 2930 | 北の達人 | 1,955,885 | 1.38% | 174 | 175 | 172 | 175 | 211,500 | ▼ | -0.02% |
| 2024-06-21 | 2930 | 北の達人 | 1,831,085 | 1.29% | 178 | 181 | 178 | 178 | 348,300 | ▼ | -0.08% |
| 2024-06-25 | 2930 | 北の達人 | 1,623,585 | 1.15% | 181 | 182 | 179 | 181 | 459,700 | ▼ | -0.14% |
| 2024-07-04 | 2930 | 北の達人 | 1,504,285 | 1.06% | 183 | 184 | 182 | 183 | 350,800 | ▼ | -0.08% |
| 2024-07-04 | 2930 | 北の達人 | 1,504,285 | 1.06% | 183 | 184 | 182 | 183 | 350,800 | ▼ | -0.08% |
| 2024-07-08 | 2930 | 北の達人 | 1,409,785 | 0.99% | 183 | 185 | 180 | 180 | 497,700 | ▼ | -0.07% |
| 2024-07-09 | 2930 | 北の達人 | 1,417,185 | 1.00% | 180 | 183 | 179 | 179 | 387,500 | ▲ | 0.01% |
| 2024-07-11 | 2930 | 北の達人 | 1,404,385 | 0.99% | 181 | 182 | 178 | 182 | 454,100 | ▼ | -0.01% |
| 2024-07-16 | 2930 | 北の達人 | 1,443,485 | 1.02% | 187 | 188 | 176 | 176 | 2,468,100 | ▲ | 0.03% |
| 2024-07-26 | 2930 | 北の達人 | 1,383,185 | 0.98% | 177 | 181 | 177 | 178 | 758,800 | ▼ | -0.04% |
| 2024-08-20 | 2930 | 北の達人 | 1,217,385 | 0.86% | 168 | 174 | 168 | 174 | 463,700 | ▼ | -0.12% |
| 2024-08-22 | 2930 | 北の達人 | 1,091,185 | 0.77% | 177 | 181 | 177 | 181 | 697,200 | ▼ | -0.08% |
| 2024-09-02 | 2930 | 北の達人 | 1,159,585 | 0.82% | 179 | 180 | 171 | 173 | 1,171,000 | ▲ | 0.04% |
| 2024-09-03 | 2930 | 北の達人 | 1,122,385 | 0.79% | 172 | 176 | 171 | 174 | 450,400 | ▼ | -0.02% |
| 2024-09-05 | 2930 | 北の達人 | 1,154,085 | 0.81% | 168 | 171 | 167 | 167 | 453,100 | ▲ | 0.02% |
| 2024-09-11 | 2930 | 北の達人 | 1,277,285 | 0.90% | 165 | 165 | 160 | 161 | 725,400 | ▲ | 0.08% |
| 2024-09-17 | 2930 | 北の達人 | 1,247,285 | 0.88% | 164 | 165 | 162 | 164 | 342,300 | ▼ | -0.02% |
| 2024-10-11 | 2930 | 北の達人 | 1,281,185 | 0.90% | 159 | 161 | 158 | 161 | 482,700 | ▲ | 0.02% |
| 2024-10-18 | 2930 | 北の達人 | 1,439,385 | 1.02% | 154 | 156 | 153 | 154 | 459,700 | ▲ | 0.12% |
| 2024-10-31 | 2930 | 北の達人 | 1,394,185 | 0.98% | 156 | 159 | 156 | 159 | 549,500 | ▼ | -0.04% |
| 2024-11-07 | 2930 | 北の達人 | 1,414,385 | 1.00% | 158 | 159 | 154 | 156 | 530,700 | ▲ | 0.02% |
| 2024-11-13 | 2930 | 北の達人 | 1,580,285 | 1.12% | 156 | 157 | 155 | 155 | 331,200 | ▲ | 0.12% |
| 2024-11-27 | 2930 | 北の達人 | 1,795,985 | 1.27% | 151 | 152 | 147 | 147 | 1,392,300 | ▲ | 0.14% |
| 2024-11-28 | 2930 | 北の達人 | 1,838,685 | 1.30% | 147 | 150 | 147 | 147 | 703,900 | ▲ | 0.03% |
| 2024-12-10 | 2930 | 北の達人 | 2,046,885 | 1.45% | 146 | 148 | 145 | 145 | 778,200 | ▲ | 0.14% |
| 2024-12-12 | 2930 | 北の達人 | 2,123,085 | 1.50% | 148 | 148 | 144 | 146 | 663,700 | ▲ | 0.05% |
| 2024-12-20 | 2930 | 北の達人 | 2,316,685 | 1.64% | 144 | 144 | 140 | 140 | 1,070,000 | ▲ | 0.13% |
| 2024-12-26 | 2930 | 北の達人 | 2,254,485 | 1.59% | 141 | 145 | 141 | 145 | 1,092,000 | ▼ | -0.04% |
| 2025-01-06 | 2930 | 北の達人 | 2,099,785 | 1.48% | 153 | 153 | 150 | 151 | 846,800 | ▼ | -0.11% |
| 2025-01-07 | 2930 | 北の達人 | 2,118,385 | 1.50% | 154 | 154 | 150 | 153 | 755,600 | ▲ | 0.02% |
| 2025-01-08 | 2930 | 北の達人 | 2,111,785 | 1.49% | 152 | 155 | 152 | 155 | 963,300 | ▼ | -0.01% |
| 2025-01-14 | 2930 | 北の達人 | 1,955,585 | 1.38% | 155 | 156 | 152 | 154 | 572,700 | ▼ | -0.11% |
| 2025-01-15 | 2930 | 北の達人 | 1,424,085 | 1.00% | 156 | 182 | 155 | 180 | 7,476,900 | ▼ | -0.37% |
| 2025-01-16 | 2930 | 北の達人 | 1,319,785 | 0.93% | 179 | 185 | 172 | 173 | 2,009,800 | ▼ | -0.06% |
| 2025-01-20 | 2930 | 北の達人 | 1,268,885 | 0.89% | 166 | 170 | 165 | 168 | 487,800 | ▼ | -0.04% |
| 2025-01-22 | 2930 | 北の達人 | 1,276,285 | 0.90% | 163 | 164 | 160 | 160 | 624,200 | ▲ | 0.01% |
| 2025-02-12 | 2930 | 北の達人 | 1,153,112 | 0.81% | 173 | 173 | 170 | 170 | 360,600 | ▼ | -0.08% |
| 2025-02-12 | 2930 | 北の達人 | 1,153,112 | 0.81% | 173 | 173 | 170 | 170 | 360,600 | ▼ | -0.08% |
| 2025-02-18 | 2930 | 北の達人 | 1,634,658 | 1.15% | 173 | 174 | 171 | 173 | 282,900 | ▲ | 0.33% |
| 2025-02-27 | 2930 | 北の達人 | 1,539,358 | 1.09% | 163 | 163 | 160 | 162 | 817,600 | ▼ | -0.05% |
| 2025-03-26 | 2930 | 北の達人 | 1,705,412 | 1.20% | 169 | 171 | 168 | 169 | 758,700 | ▲ | 0.10% |
| 2025-03-27 | 2930 | 北の達人 | 1,572,312 | 1.11% | 170 | 172 | 169 | 171 | 762,400 | ▼ | -0.08% |
| 2025-03-28 | 2930 | 北の達人 | 1,522,412 | 1.07% | 171 | 172 | 168 | 169 | 984,900 | ▼ | -0.04% |
| 2025-04-01 | 2930 | 北の達人 | 2,489,493 | 1.76% | 167 | 167 | 163 | 164 | 538,500 | ▲ | 0.69% |
| 2025-04-09 | 2930 | 北の達人 | 2,358,193 | 1.67% | 143 | 146 | 139 | 142 | 748,500 | ▼ | -0.09% |
| 2025-04-10 | 2930 | 北の達人 | 2,416,593 | 1.71% | 152 | 152 | 147 | 149 | 568,800 | ▲ | 0.04% |
| 2025-04-11 | 2930 | 北の達人 | 2,297,293 | 1.62% | 145 | 151 | 143 | 151 | 650,300 | ▼ | -0.08% |
| 2025-04-14 | 2930 | 北の達人 | 2,243,093 | 1.59% | 152 | 154 | 151 | 154 | 742,600 | ▼ | -0.03% |
| 2025-04-15 | 2930 | 北の達人 | 2,407,693 | 1.70% | 142 | 147 | 139 | 139 | 2,459,300 | ▲ | 0.10% |
| 2025-04-16 | 2930 | 北の達人 | 2,577,393 | 1.82% | 139 | 140 | 132 | 132 | 2,020,800 | ▲ | 0.12% |
| 2024-03-01 | 2931 | ユーグレナ | 1,494,973 | 1.11% | 613 | 620 | 607 | 608 | 586,100 | ▲ | 0.03% |
| 2024-03-04 | 2931 | ユーグレナ | 1,457,873 | 1.08% | 606 | 610 | 599 | 605 | 713,700 | ▼ | -0.03% |
| 2024-03-06 | 2931 | ユーグレナ | 1,517,473 | 1.12% | 607 | 624 | 606 | 606 | 767,100 | ▲ | 0.04% |
| 2024-03-13 | 2931 | ユーグレナ | 1,643,573 | 1.22% | 603 | 609 | 592 | 597 | 1,254,200 | ▲ | 0.09% |
| 2024-04-08 | 2931 | ユーグレナ | 1,517,743 | 1.12% | 533 | 551 | 533 | 546 | 1,422,900 | ▼ | -0.09% |
| 2024-04-12 | 2931 | ユーグレナ | 1,459,743 | 1.08% | 544 | 553 | 543 | 545 | 666,100 | ▼ | -0.04% |
| 2024-04-23 | 2931 | ユーグレナ | 1,249,643 | 0.92% | 507 | 525 | 500 | 515 | 1,302,000 | ▼ | -0.16% |
| 2024-04-25 | 2931 | ユーグレナ | 1,160,443 | 0.85% | 505 | 512 | 505 | 508 | 535,300 | ▼ | -0.07% |
| 2024-05-01 | 2931 | ユーグレナ | 1,074,143 | 0.78% | 520 | 531 | 519 | 526 | 489,100 | ▼ | -0.06% |
| 2024-05-02 | 2931 | ユーグレナ | 1,111,743 | 0.81% | 524 | 526 | 518 | 521 | 424,400 | ▲ | 0.03% |
| 2024-05-15 | 2931 | ユーグレナ | 1,253,043 | 0.91% | 558 | 560 | 537 | 541 | 1,187,200 | ▲ | 0.09% |
| 2024-05-17 | 2931 | ユーグレナ | 1,370,843 | 1.00% | 533 | 542 | 530 | 530 | 599,500 | ▲ | 0.08% |
| 2024-05-23 | 2931 | ユーグレナ | 1,538,043 | 1.12% | 528 | 535 | 523 | 526 | 620,300 | ▲ | 0.12% |
| 2024-05-28 | 2931 | ユーグレナ | 1,681,443 | 1.23% | 566 | 570 | 550 | 551 | 860,600 | ▲ | 0.10% |
| 2024-06-12 | 2931 | ユーグレナ | 1,605,618 | 1.17% | 535 | 543 | 531 | 534 | 470,400 | ▼ | -0.06% |
| 2024-06-21 | 2931 | ユーグレナ | 1,800,618 | 1.32% | 521 | 527 | 520 | 523 | 1,504,000 | ▲ | 0.15% |
| 2024-07-03 | 2931 | ユーグレナ | 1,963,118 | 1.44% | 524 | 526 | 505 | 505 | 1,660,700 | ▲ | 0.11% |
| 2024-07-05 | 2931 | ユーグレナ | 2,171,118 | 1.59% | 563 | 581 | 545 | 557 | 13,192,900 | ▲ | 0.15% |
| 2024-07-12 | 2931 | ユーグレナ | 2,021,218 | 1.48% | 526 | 544 | 525 | 541 | 1,645,700 | ▼ | -0.11% |
| 2024-07-18 | 2931 | ユーグレナ | 1,888,018 | 1.38% | 550 | 561 | 547 | 555 | 1,135,300 | ▼ | -0.10% |
| 2024-07-22 | 2931 | ユーグレナ | 1,947,718 | 1.42% | 548 | 554 | 532 | 539 | 558,600 | ▲ | 0.04% |
| 2024-08-01 | 2931 | ユーグレナ | 1,895,218 | 1.39% | 550 | 550 | 530 | 536 | 825,700 | ▼ | -0.03% |
| 2024-08-02 | 2931 | ユーグレナ | 1,944,918 | 1.42% | 522 | 523 | 481 | 488 | 2,942,900 | ▲ | 0.03% |
| 2024-08-08 | 2931 | ユーグレナ | 1,905,716 | 1.39% | 499 | 509 | 495 | 495 | 729,900 | ▼ | -0.03% |
| 2024-08-22 | 2931 | ユーグレナ | 1,769,716 | 1.29% | 508 | 515 | 506 | 509 | 325,900 | ▼ | -0.09% |
| 2024-08-23 | 2931 | ユーグレナ | 1,784,216 | 1.30% | 510 | 511 | 502 | 505 | 493,800 | ▲ | 0.01% |
| 2024-09-05 | 2931 | ユーグレナ | 1,740,616 | 1.27% | 493 | 505 | 490 | 500 | 591,200 | ▼ | -0.05% |
| 2024-09-09 | 2931 | ユーグレナ | 1,811,616 | 1.32% | 485 | 487 | 469 | 477 | 1,336,300 | ▲ | 0.05% |
| 2024-09-13 | 2931 | ユーグレナ | 1,936,616 | 1.42% | 458 | 459 | 449 | 453 | 1,023,600 | ▲ | 0.09% |
| 2024-09-25 | 2931 | ユーグレナ | 1,887,216 | 1.38% | 461 | 468 | 458 | 467 | 462,100 | ▼ | -0.04% |
| 2024-10-02 | 2931 | ユーグレナ | 1,920,116 | 1.40% | 450 | 453 | 436 | 436 | 1,815,500 | ▲ | 0.02% |
| 2024-10-28 | 2931 | ユーグレナ | 1,886,816 | 1.38% | 396 | 411 | 396 | 407 | 744,700 | ▼ | -0.02% |
| 2024-10-30 | 2931 | ユーグレナ | 1,762,216 | 1.29% | 412 | 419 | 409 | 414 | 977,300 | ▼ | -0.08% |
| 2024-11-06 | 2931 | ユーグレナ | 1,618,639 | 1.18% | 411 | 417 | 407 | 408 | 693,100 | ▼ | -0.11% |
| 2024-11-11 | 2931 | ユーグレナ | 1,450,739 | 1.06% | 410 | 430 | 410 | 428 | 1,195,000 | ▼ | -0.11% |
| 2024-11-25 | 2931 | ユーグレナ | 778,289 | 0.57% | 440 | 442 | 418 | 418 | 4,614,100 | ▼ | -0.49% |
| 2024-11-26 | 2931 | ユーグレナ | 822,189 | 0.60% | 420 | 422 | 412 | 412 | 620,200 | ▲ | 0.03% |
| 2024-11-27 | 2931 | ユーグレナ | 1,187,089 | 0.87% | 411 | 411 | 397 | 398 | 1,432,200 | ▲ | 0.27% |
| 2024-12-02 | 2931 | ユーグレナ | 1,232,089 | 0.90% | 401 | 405 | 398 | 400 | 610,800 | ▲ | 0.03% |
| 2024-12-05 | 2931 | ユーグレナ | 1,387,289 | 1.01% | 402 | 405 | 398 | 398 | 565,000 | ▲ | 0.10% |
| 2024-12-27 | 2931 | ユーグレナ | 1,344,479 | 0.98% | 405 | 414 | 403 | 412 | 989,600 | ▼ | -0.03% |
| 2025-01-06 | 2931 | ユーグレナ | 1,221,379 | 0.89% | 415 | 415 | 405 | 410 | 689,600 | ▼ | -0.08% |
| 2025-01-08 | 2931 | ユーグレナ | 1,245,279 | 0.91% | 420 | 423 | 413 | 413 | 629,200 | ▲ | 0.02% |
| 2025-01-20 | 2931 | ユーグレナ | 1,153,879 | 0.84% | 404 | 423 | 401 | 419 | 2,916,000 | ▼ | -0.07% |
| 2025-01-22 | 2931 | ユーグレナ | 1,067,879 | 0.78% | 429 | 436 | 426 | 429 | 942,100 | ▼ | -0.05% |
| 2025-01-29 | 2931 | ユーグレナ | 918,979 | 0.67% | 444 | 453 | 444 | 446 | 770,500 | ▼ | -0.10% |
| 2025-02-14 | 2931 | ユーグレナ | 773,912 | 0.56% | 429 | 436 | 427 | 431 | 714,600 | ▼ | -0.10% |
| 2025-02-18 | 2931 | ユーグレナ | 1,046,713 | 0.76% | 541 | 541 | 482 | 502 | 6,065,500 | ▲ | 0.19% |
| 2025-03-04 | 2931 | ユーグレナ | 1,130,813 | 0.82% | 485 | 485 | 470 | 471 | 855,900 | ▲ | 0.05% |
| 2025-03-27 | 2931 | ユーグレナ | 1,017,700 | 0.74% | 533 | 540 | 527 | 539 | 855,700 | ▼ | -0.07% |
| 2025-04-01 | 2931 | ユーグレナ | 913,885 | 0.66% | 508 | 517 | 503 | 513 | 767,700 | ▼ | -0.07% |
| 2025-04-03 | 2931 | ユーグレナ | 959,585 | 0.70% | 480 | 495 | 479 | 493 | 829,800 | ▲ | 0.03% |
| 2025-04-04 | 2931 | ユーグレナ | 910,385 | 0.66% | 477 | 481 | 453 | 465 | 1,174,000 | ▼ | -0.03% |
| 2025-04-08 | 2931 | ユーグレナ | 792,085 | 0.58% | 430 | 449 | 430 | 443 | 1,131,000 | ▼ | -0.08% |
| 2024-04-11 | 2934 | ジェイフロ | 29,000 | 0.56% | 2,806 | 2,812 | 2,693 | 2,740 | 34,000 | ▲ | 0.13% |
| 2024-05-08 | 2934 | ジェイフロ | 24,600 | 0.47% | 2,552 | 2,720 | 2,552 | 2,619 | 12,600 | ▼ | -0.09% |
| 2024-06-04 | 2934 | ジェイフロ | 25,700 | 0.50% | 2,386 | 2,459 | 2,367 | 2,456 | 13,000 | ▲ | 0.03% |
| 2024-06-21 | 2934 | ジェイフロ | 32,600 | 0.63% | 2,880 | 2,936 | 2,851 | 2,873 | 18,300 | ▲ | 0.13% |
| 2024-07-12 | 2934 | ジェイフロ | 36,700 | 0.71% | 3,110 | 3,265 | 3,100 | 3,265 | 55,600 | ▲ | 0.07% |
| 2024-07-22 | 2934 | ジェイフロ | 23,300 | 0.45% | 1,850 | 1,890 | 1,702 | 1,702 | 654,600 | ▼ | -0.25% |
| 2024-08-09 | 2934 | ジェイフロ | 30,400 | 0.59% | 1,312 | 1,318 | 1,242 | 1,257 | 37,100 | ▲ | 0.13% |
| 2024-08-13 | 2934 | ジェイフロ | 41,200 | 0.80% | 1,258 | 1,379 | 1,258 | 1,324 | 56,400 | ▲ | 0.21% |
| 2024-10-24 | 2934 | ジェイフロ | 47,500 | 0.92% | 1,538 | 1,538 | 1,481 | 1,496 | 8,600 | ▲ | 0.12% |
| 2024-11-29 | 2934 | ジェイフロ | 28,800 | 0.55% | 1,379 | 1,812 | 1,373 | 1,812 | 208,700 | ▼ | -0.37% |
| 2025-01-15 | 2934 | ジェイフロ | 13,600 | 0.26% | 1,412 | 1,565 | 1,412 | 1,528 | 126,000 | ▼ | -0.29% |
| 2025-02-18 | 2935 | ピックルス | 69,702 | 0.54% | 1,025 | 1,025 | 1,012 | 1,012 | 58,100 | ▲ | 0.34% |
| 2025-03-03 | 2935 | ピックルス | 63,302 | 0.49% | 973 | 985 | 969 | 985 | 33,900 | ▼ | -0.05% |
| 2025-03-11 | 2935 | ピックルス | 65,202 | 0.50% | 982 | 982 | 965 | 968 | 51,000 | ▲ | 0.01% |
| 2024-03-19 | 2936 | ベースフード | 359,900 | 0.67% | 439 | 449 | 438 | 449 | 411,400 | ▼ | -0.03% |
| 2024-03-22 | 2936 | ベースフード | 309,400 | 0.58% | 456 | 479 | 455 | 478 | 588,900 | ▼ | -0.09% |
| 2024-04-03 | 2936 | ベースフード | 321,600 | 0.60% | 472 | 481 | 471 | 478 | 337,600 | ▲ | 0.02% |
| 2024-04-10 | 2936 | ベースフード | 302,200 | 0.56% | 495 | 502 | 483 | 488 | 482,800 | ▼ | -0.03% |
| 2024-04-18 | 2936 | ベースフード | 321,800 | 0.60% | 383 | 407 | 374 | 393 | 994,100 | ▲ | 0.03% |
| 2024-04-30 | 2936 | ベースフード | 407,100 | 0.76% | 358 | 359 | 343 | 358 | 594,500 | ▲ | 0.16% |
| 2024-05-01 | 2936 | ベースフード | 430,900 | 0.80% | 350 | 359 | 345 | 356 | 337,900 | ▲ | 0.04% |
| 2024-05-07 | 2936 | ベースフード | 502,700 | 0.93% | 353 | 358 | 348 | 357 | 277,900 | ▲ | 0.13% |
| 2024-05-08 | 2936 | ベースフード | 575,300 | 1.07% | 360 | 382 | 354 | 374 | 1,111,000 | ▲ | 0.14% |
| 2024-05-09 | 2936 | ベースフード | 615,100 | 1.14% | 370 | 375 | 361 | 374 | 486,600 | ▲ | 0.06% |
| 2024-05-10 | 2936 | ベースフード | 655,200 | 1.22% | 371 | 375 | 365 | 369 | 418,000 | ▲ | 0.08% |
| 2024-05-13 | 2936 | ベースフード | 698,600 | 1.30% | 372 | 387 | 365 | 386 | 726,400 | ▲ | 0.08% |
| 2024-05-15 | 2936 | ベースフード | 776,600 | 1.45% | 380 | 385 | 370 | 370 | 395,200 | ▲ | 0.14% |
| 2024-05-16 | 2936 | ベースフード | 817,200 | 1.52% | 370 | 370 | 357 | 364 | 540,100 | ▲ | 0.07% |
| 2024-05-20 | 2936 | ベースフード | 879,200 | 1.64% | 365 | 376 | 362 | 371 | 292,600 | ▲ | 0.11% |
| 2024-05-21 | 2936 | ベースフード | 913,500 | 1.70% | 372 | 375 | 363 | 363 | 244,600 | ▲ | 0.06% |
| 2024-05-23 | 2936 | ベースフード | 981,000 | 1.83% | 362 | 363 | 354 | 357 | 240,500 | ▲ | 0.13% |
| 2024-05-27 | 2936 | ベースフード | 1,082,700 | 2.02% | 345 | 347 | 336 | 339 | 452,300 | ▲ | 0.18% |
| 2024-05-28 | 2936 | ベースフード | 1,142,400 | 2.12% | 337 | 346 | 336 | 339 | 338,200 | ▲ | 0.10% |
| 2024-05-29 | 2936 | ベースフード | 1,217,400 | 2.26% | 339 | 340 | 320 | 320 | 737,200 | ▲ | 0.13% |
| 2024-05-30 | 2936 | ベースフード | 1,286,100 | 2.39% | 315 | 321 | 307 | 318 | 588,600 | ▲ | 0.13% |
| 2024-05-31 | 2936 | ベースフード | 1,395,300 | 2.59% | 318 | 327 | 316 | 323 | 472,500 | ▲ | 0.19% |
| 2024-06-03 | 2936 | ベースフード | 1,425,500 | 2.65% | 324 | 327 | 318 | 320 | 211,700 | ▲ | 0.06% |
| 2024-06-04 | 2936 | ベースフード | 1,490,200 | 2.77% | 320 | 341 | 318 | 340 | 499,700 | ▲ | 0.12% |
| 2024-06-06 | 2936 | ベースフード | 1,435,300 | 2.67% | 342 | 342 | 327 | 329 | 311,900 | ▼ | -0.10% |
| 2024-06-11 | 2936 | ベースフード | 1,467,700 | 2.73% | 330 | 331 | 323 | 323 | 254,000 | ▲ | 0.06% |
| 2024-06-13 | 2936 | ベースフード | 1,520,300 | 2.83% | 322 | 326 | 317 | 317 | 215,900 | ▲ | 0.10% |
| 2024-06-20 | 2936 | ベースフード | 1,502,900 | 2.79% | 344 | 354 | 341 | 354 | 417,700 | ▼ | -0.04% |
| 2024-06-25 | 2936 | ベースフード | 1,106,200 | 2.05% | 367 | 367 | 357 | 361 | 221,200 | ▼ | -0.74% |
| 2024-06-28 | 2936 | ベースフード | 1,132,600 | 2.10% | 360 | 361 | 335 | 341 | 683,500 | ▲ | 0.05% |
| 2024-07-02 | 2936 | ベースフード | 1,124,100 | 2.09% | 347 | 350 | 343 | 349 | 189,800 | ▼ | -0.01% |
| 2024-07-03 | 2936 | ベースフード | 1,142,600 | 2.12% | 350 | 350 | 339 | 342 | 250,100 | ▲ | 0.03% |
| 2024-07-05 | 2936 | ベースフード | 1,192,600 | 2.22% | 337 | 343 | 337 | 337 | 211,000 | ▲ | 0.10% |
| 2024-07-09 | 2936 | ベースフード | 1,173,700 | 2.18% | 342 | 353 | 340 | 340 | 357,200 | ▼ | -0.04% |
| 2024-07-12 | 2936 | ベースフード | 1,207,300 | 2.24% | 325 | 339 | 318 | 338 | 578,900 | ▲ | 0.06% |
| 2024-07-17 | 2936 | ベースフード | 1,075,900 | 2.00% | 273 | 293 | 273 | 285 | 5,011,700 | ▼ | -0.24% |
| 2024-07-18 | 2936 | ベースフード | 966,000 | 1.79% | 285 | 303 | 285 | 289 | 1,490,100 | ▼ | -0.20% |
| 2024-07-19 | 2936 | ベースフード | 910,500 | 1.69% | 289 | 290 | 265 | 266 | 2,456,400 | ▼ | -0.10% |
| 2024-07-23 | 2936 | ベースフード | 924,300 | 1.72% | 250 | 252 | 244 | 249 | 1,106,900 | ▲ | 0.03% |
| 2024-09-02 | 2936 | ベースフード | 992,600 | 1.84% | 227 | 227 | 218 | 223 | 1,195,500 | ▲ | 0.12% |
| 2024-09-03 | 2936 | ベースフード | 1,028,000 | 1.91% | 222 | 238 | 222 | 232 | 761,600 | ▲ | 0.06% |
| 2024-09-04 | 2936 | ベースフード | 1,002,700 | 1.86% | 224 | 228 | 220 | 222 | 510,400 | ▼ | -0.04% |
| 2024-09-13 | 2936 | ベースフード | 1,029,800 | 1.91% | 217 | 217 | 211 | 214 | 260,100 | ▲ | 0.04% |
| 2024-09-18 | 2936 | ベースフード | 1,018,300 | 1.89% | 218 | 221 | 215 | 219 | 283,100 | ▼ | -0.02% |
| 2024-10-08 | 2936 | ベースフード | 1,071,400 | 1.98% | 225 | 225 | 216 | 216 | 618,800 | ▲ | 0.09% |
| 2024-10-09 | 2936 | ベースフード | 1,095,000 | 2.03% | 218 | 219 | 215 | 218 | 236,300 | ▲ | 0.04% |
| 2024-10-10 | 2936 | ベースフード | 1,164,900 | 2.16% | 217 | 217 | 211 | 213 | 453,700 | ▲ | 0.13% |
| 2024-10-11 | 2936 | ベースフード | 1,230,100 | 2.28% | 213 | 215 | 211 | 211 | 334,400 | ▲ | 0.11% |
| 2024-10-15 | 2936 | ベースフード | 1,365,000 | 2.53% | 211 | 212 | 206 | 210 | 929,900 | ▲ | 0.25% |
| 2024-10-16 | 2936 | ベースフード | 1,198,000 | 2.22% | 250 | 290 | 245 | 290 | 24,629,200 | ▼ | -0.30% |
| 2024-10-17 | 2936 | ベースフード | 1,053,400 | 1.95% | 322 | 335 | 277 | 281 | 14,282,900 | ▼ | -0.27% |
| 2024-10-21 | 2936 | ベースフード | 889,100 | 1.64% | 357 | 441 | 335 | 408 | 22,576,700 | ▼ | -0.31% |
| 2024-10-23 | 2936 | ベースフード | 788,000 | 1.46% | 355 | 389 | 340 | 355 | 16,500,100 | ▼ | -0.17% |
| 2024-10-24 | 2936 | ベースフード | 717,400 | 1.33% | 353 | 434 | 351 | 414 | 18,072,100 | ▼ | -0.12% |
| 2024-10-30 | 2936 | ベースフード | 695,000 | 1.28% | 629 | 629 | 529 | 529 | 11,590,100 | ▼ | -0.05% |
| 2024-10-31 | 2936 | ベースフード | 642,500 | 1.19% | 529 | 550 | 465 | 477 | 6,267,200 | ▼ | -0.09% |
| 2024-11-05 | 2936 | ベースフード | 554,000 | 1.02% | 513 | 521 | 471 | 480 | 6,359,800 | ▼ | -0.16% |
| 2024-11-06 | 2936 | ベースフード | 514,100 | 0.95% | 472 | 513 | 466 | 466 | 2,868,000 | ▼ | -0.07% |
| 2025-01-16 | 2936 | ベースフード | 483,100 | 0.88% | 396 | 432 | 396 | 419 | 889,000 | ▼ | -0.06% |
| 2025-01-21 | 2936 | ベースフード | 408,600 | 0.75% | 430 | 474 | 420 | 474 | 1,041,200 | ▼ | -0.13% |
| 2025-01-28 | 2936 | ベースフード | 377,226 | 0.69% | 498 | 507 | 487 | 490 | 579,100 | ▼ | -0.06% |
| 2025-02-04 | 2936 | ベースフード | 325,100 | 0.59% | 542 | 581 | 531 | 572 | 681,700 | ▼ | -0.09% |
| 2025-02-04 | 2936 | ベースフード | 325,100 | 0.59% | 542 | 581 | 531 | 572 | 681,700 | ▼ | -0.09% |
| 2025-02-21 | 2936 | ベースフード | 248,700 | 0.45% | 624 | 628 | 607 | 608 | 474,600 | ▼ | -0.13% |
| 2024-03-05 | 2937 | サンクゼール | 72,400 | 0.78% | 2,310 | 2,329 | 2,282 | 2,302 | 38,500 | ▼ | -0.02% |
| 2024-03-08 | 2937 | サンクゼール | 74,000 | 0.80% | 2,252 | 2,284 | 2,249 | 2,278 | 31,400 | ▲ | 0.02% |
| 2024-04-01 | 2937 | サンクゼール | 86,400 | 0.93% | 2,380 | 2,380 | 2,250 | 2,262 | 65,800 | ▲ | 0.13% |
| 2024-04-09 | 2937 | サンクゼール | 81,900 | 0.88% | 2,307 | 2,345 | 2,281 | 2,281 | 23,100 | ▼ | -0.05% |
| 2024-04-17 | 2937 | サンクゼール | 71,400 | 0.77% | 2,223 | 2,233 | 2,158 | 2,186 | 21,700 | ▼ | -0.10% |
| 2024-05-10 | 2937 | サンクゼール | 60,100 | 0.65% | 2,024 | 2,088 | 2,015 | 2,080 | 48,800 | ▼ | -0.12% |
| 2024-05-20 | 2937 | サンクゼール | 53,200 | 0.57% | 2,115 | 2,162 | 2,102 | 2,160 | 21,300 | ▼ | -0.08% |
| 2024-05-22 | 2937 | サンクゼール | 45,000 | 0.48% | 2,145 | 2,145 | 2,099 | 2,111 | 22,800 | ▼ | -0.08% |
| 2024-03-04 | 2962 | テクニスコ | 53,200 | 0.58% | 638 | 649 | 626 | 631 | 60,100 | ▼ | -0.09% |
| 2024-03-07 | 2962 | テクニスコ | 55,500 | 0.60% | 647 | 647 | 624 | 624 | 55,200 | ▲ | 0.02% |
| 2024-03-11 | 2962 | テクニスコ | 72,700 | 0.79% | 619 | 626 | 590 | 609 | 147,800 | ▲ | 0.19% |
| 2024-03-12 | 2962 | テクニスコ | 78,200 | 0.85% | 601 | 610 | 600 | 610 | 45,700 | ▲ | 0.05% |
| 2024-05-02 | 2962 | テクニスコ | 82,900 | 0.90% | 575 | 580 | 565 | 565 | 52,800 | ▲ | 0.05% |
| 2024-05-16 | 2962 | テクニスコ | 79,900 | 0.87% | 560 | 560 | 515 | 531 | 133,100 | ▼ | -0.03% |
| 2024-05-21 | 2962 | テクニスコ | 66,500 | 0.72% | 570 | 570 | 549 | 555 | 126,000 | ▼ | -0.15% |
| 2024-05-22 | 2962 | テクニスコ | 63,200 | 0.69% | 551 | 573 | 551 | 557 | 32,300 | ▼ | -0.03% |
| 2024-06-17 | 2962 | テクニスコ | 50,900 | 0.55% | 519 | 550 | 519 | 535 | 39,500 | ▼ | -0.13% |
| 2024-06-24 | 2962 | テクニスコ | 44,800 | 0.48% | 515 | 520 | 511 | 515 | 11,400 | ▼ | -0.07% |
| 2024-03-08 | 2980 | ＳＲＥＨＤ | 144,549 | 0.89% | 3,940 | 4,030 | 3,855 | 3,895 | 243,900 | ▼ | -0.04% |
| 2024-03-14 | 2980 | ＳＲＥＨＤ | 128,849 | 0.79% | 3,860 | 3,870 | 3,765 | 3,805 | 165,700 | ▼ | -0.09% |
| 2024-03-15 | 2980 | ＳＲＥＨＤ | 131,449 | 0.81% | 3,860 | 3,935 | 3,785 | 3,930 | 278,800 | ▲ | 0.02% |
| 2024-03-18 | 2980 | ＳＲＥＨＤ | 129,449 | 0.79% | 3,860 | 3,995 | 3,830 | 3,995 | 163,400 | ▼ | -0.02% |
| 2024-03-22 | 2980 | ＳＲＥＨＤ | 129,949 | 0.80% | 4,085 | 4,125 | 4,045 | 4,075 | 115,500 | ▲ | 0.01% |
| 2024-03-25 | 2980 | ＳＲＥＨＤ | 127,049 | 0.78% | 4,085 | 4,090 | 4,025 | 4,025 | 86,600 | ▼ | -0.02% |
| 2024-03-28 | 2980 | ＳＲＥＨＤ | 111,749 | 0.69% | 4,245 | 4,275 | 4,150 | 4,200 | 207,900 | ▼ | -0.09% |
| 2024-03-29 | 2980 | ＳＲＥＨＤ | 116,149 | 0.71% | 4,220 | 4,430 | 4,200 | 4,355 | 253,700 | ▲ | 0.02% |
| 2024-04-05 | 2980 | ＳＲＥＨＤ | 112,849 | 0.69% | 4,075 | 4,170 | 4,060 | 4,120 | 154,700 | ▼ | -0.02% |
| 2024-04-11 | 2980 | ＳＲＥＨＤ | 118,149 | 0.72% | 4,250 | 4,290 | 4,190 | 4,190 | 140,000 | ▲ | 0.03% |
| 2024-04-16 | 2980 | ＳＲＥＨＤ | 94,149 | 0.58% | 3,990 | 4,025 | 3,715 | 3,730 | 418,000 | ▼ | -0.14% |
| 2024-04-18 | 2980 | ＳＲＥＨＤ | 79,149 | 0.48% | 3,640 | 3,790 | 3,610 | 3,705 | 186,300 | ▼ | -0.09% |
| 2024-04-25 | 2980 | ＳＲＥＨＤ | 81,749 | 0.50% | 3,760 | 3,835 | 3,725 | 3,780 | 123,000 | ▲ | 0.02% |
| 2024-05-07 | 2980 | ＳＲＥＨＤ | 69,649 | 0.43% | 4,165 | 4,380 | 4,165 | 4,330 | 408,600 | ▼ | -0.07% |
| 2025-01-07 | 2980 | ＳＲＥＨＤ | 100,966 | 0.62% | 3,050 | 3,145 | 3,050 | 3,105 | 149,000 | ▲ | 0.19% |
| 2025-01-08 | 2980 | ＳＲＥＨＤ | 94,366 | 0.58% | 3,080 | 3,115 | 3,060 | 3,110 | 119,600 | ▼ | -0.04% |
| 2025-01-09 | 2980 | ＳＲＥＨＤ | 102,666 | 0.63% | 3,080 | 3,130 | 3,040 | 3,115 | 128,600 | ▲ | 0.05% |
| 2025-01-16 | 2980 | ＳＲＥＨＤ | 114,266 | 0.70% | 3,030 | 3,085 | 3,025 | 3,055 | 94,100 | ▲ | 0.06% |
| 2025-01-24 | 2980 | ＳＲＥＨＤ | 132,906 | 0.81% | 3,185 | 3,355 | 3,165 | 3,280 | 212,300 | ▲ | 0.11% |
| 2025-01-29 | 2980 | ＳＲＥＨＤ | 148,266 | 0.91% | 3,400 | 3,550 | 3,365 | 3,485 | 373,700 | ▲ | 0.09% |
| 2025-02-03 | 2980 | ＳＲＥＨＤ | 163,266 | 1.00% | 3,325 | 3,340 | 3,225 | 3,270 | 200,700 | ▲ | 0.08% |
| 2025-02-03 | 2980 | ＳＲＥＨＤ | 163,266 | 1.00% | 3,325 | 3,340 | 3,225 | 3,270 | 200,700 | ▲ | 0.08% |
| 2025-02-04 | 2980 | ＳＲＥＨＤ | 160,466 | 0.98% | 3,340 | 3,340 | 3,280 | 3,285 | 83,800 | ▼ | -0.02% |
| 2025-02-04 | 2980 | ＳＲＥＨＤ | 160,466 | 0.98% | 3,340 | 3,340 | 3,280 | 3,285 | 83,800 | ▼ | -0.02% |
| 2025-02-05 | 2980 | ＳＲＥＨＤ | 163,866 | 1.00% | 3,345 | 3,370 | 3,295 | 3,345 | 117,000 | ▲ | 0.02% |
| 2025-02-05 | 2980 | ＳＲＥＨＤ | 163,866 | 1.00% | 3,345 | 3,370 | 3,295 | 3,345 | 117,000 | ▲ | 0.02% |
| 2025-02-07 | 2980 | ＳＲＥＨＤ | 191,366 | 1.17% | 3,410 | 4,025 | 3,410 | 3,780 | 1,009,300 | ▲ | 0.16% |
| 2025-02-07 | 2980 | ＳＲＥＨＤ | 191,366 | 1.17% | 3,410 | 4,025 | 3,410 | 3,780 | 1,009,300 | ▲ | 0.16% |
| 2025-02-21 | 2980 | ＳＲＥＨＤ | 173,866 | 1.07% | 3,260 | 3,390 | 3,240 | 3,365 | 361,900 | ▼ | -0.09% |
| 2025-02-26 | 2980 | ＳＲＥＨＤ | 161,666 | 0.99% | 3,320 | 3,365 | 3,200 | 3,205 | 738,800 | ▼ | -0.08% |
| 2025-02-28 | 2980 | ＳＲＥＨＤ | 138,766 | 0.85% | 3,065 | 3,320 | 3,065 | 3,290 | 1,232,700 | ▼ | -0.14% |
| 2025-03-05 | 2980 | ＳＲＥＨＤ | 147,866 | 0.91% | 3,100 | 3,120 | 2,960 | 2,963 | 1,904,900 | ▲ | 0.06% |
| 2025-03-06 | 2980 | ＳＲＥＨＤ | 131,766 | 0.81% | 2,929 | 3,075 | 2,923 | 3,035 | 783,200 | ▼ | -0.09% |
| 2025-03-10 | 2980 | ＳＲＥＨＤ | 129,366 | 0.79% | 2,999 | 3,110 | 2,977 | 3,020 | 480,200 | ▼ | -0.02% |
| 2025-03-11 | 2980 | ＳＲＥＨＤ | 139,966 | 0.86% | 2,920 | 2,920 | 2,727 | 2,875 | 958,500 | ▲ | 0.06% |
| 2025-03-12 | 2980 | ＳＲＥＨＤ | 204,666 | 1.26% | 2,811 | 2,898 | 2,790 | 2,864 | 734,800 | ▲ | 0.40% |
| 2025-03-13 | 2980 | ＳＲＥＨＤ | 248,666 | 1.53% | 3,000 | 3,035 | 2,840 | 2,840 | 445,200 | ▲ | 0.27% |
| 2025-03-14 | 2980 | ＳＲＥＨＤ | 354,266 | 2.18% | 2,816 | 2,841 | 2,793 | 2,810 | 561,400 | ▲ | 0.65% |
| 2025-03-17 | 2980 | ＳＲＥＨＤ | 331,366 | 2.04% | 2,858 | 3,025 | 2,834 | 2,974 | 544,200 | ▼ | -0.14% |
| 2025-03-27 | 2980 | ＳＲＥＨＤ | 342,866 | 2.11% | 3,205 | 3,365 | 3,205 | 3,290 | 404,300 | ▲ | 0.06% |
| 2025-04-02 | 2980 | ＳＲＥＨＤ | 340,066 | 2.09% | 3,080 | 3,115 | 2,939 | 2,992 | 318,600 | ▼ | -0.02% |
| 2025-04-03 | 2980 | ＳＲＥＨＤ | 343,066 | 2.11% | 2,843 | 2,947 | 2,843 | 2,921 | 302,900 | ▲ | 0.02% |
| 2025-04-04 | 2980 | ＳＲＥＨＤ | 333,566 | 2.05% | 2,843 | 2,857 | 2,660 | 2,728 | 624,700 | ▼ | -0.06% |
| 2025-04-07 | 2980 | ＳＲＥＨＤ | 321,166 | 1.97% | 2,478 | 2,625 | 2,419 | 2,483 | 602,700 | ▼ | -0.07% |
| 2025-04-08 | 2980 | ＳＲＥＨＤ | 338,866 | 2.08% | 2,783 | 2,927 | 2,728 | 2,901 | 624,400 | ▲ | 0.11% |
| 2025-04-10 | 2980 | ＳＲＥＨＤ | 322,966 | 1.98% | 2,961 | 3,055 | 2,945 | 3,035 | 352,200 | ▼ | -0.10% |
| 2025-04-11 | 2980 | ＳＲＥＨＤ | 280,766 | 1.72% | 2,915 | 3,275 | 2,884 | 3,270 | 768,800 | ▼ | -0.26% |
| 2025-04-14 | 2980 | ＳＲＥＨＤ | 302,566 | 1.86% | 3,235 | 3,330 | 3,220 | 3,240 | 325,100 | ▲ | 0.14% |
| 2024-03-01 | 2986 | ＬＡホールデ | 33,800 | 0.54% | 4,525 | 4,545 | 4,455 | 4,460 | 77,300 | ▲ | 0.12% |
| 2024-03-06 | 2986 | ＬＡホールデ | 37,900 | 0.60% | 4,450 | 4,480 | 4,420 | 4,465 | 45,200 | ▲ | 0.05% |
| 2024-03-07 | 2986 | ＬＡホールデ | 51,000 | 0.81% | 4,470 | 4,495 | 4,380 | 4,395 | 113,100 | ▲ | 0.21% |
| 2024-03-11 | 2986 | ＬＡホールデ | 60,000 | 0.96% | 4,345 | 4,360 | 4,210 | 4,250 | 151,300 | ▲ | 0.14% |
| 2024-03-15 | 2986 | ＬＡホールデ | 62,600 | 1.00% | 4,360 | 4,375 | 4,320 | 4,335 | 27,800 | ▲ | 0.04% |
| 2024-03-27 | 2986 | ＬＡホールデ | 62,200 | 0.99% | 4,675 | 4,760 | 4,635 | 4,720 | 76,500 | ▼ | -0.01% |
| 2024-03-28 | 2986 | ＬＡホールデ | 63,800 | 1.02% | 4,760 | 4,870 | 4,715 | 4,820 | 79,600 | ▲ | 0.03% |
| 2024-04-02 | 2986 | ＬＡホールデ | 71,300 | 1.14% | 5,020 | 5,200 | 5,010 | 5,080 | 99,800 | ▲ | 0.11% |
| 2024-04-04 | 2986 | ＬＡホールデ | 75,800 | 1.21% | 4,890 | 4,915 | 4,785 | 4,785 | 53,000 | ▲ | 0.07% |
| 2024-04-05 | 2986 | ＬＡホールデ | 74,700 | 1.19% | 4,740 | 4,810 | 4,690 | 4,800 | 49,500 | ▼ | -0.02% |
| 2024-04-17 | 2986 | ＬＡホールデ | 68,000 | 1.08% | 4,670 | 4,700 | 4,560 | 4,585 | 48,900 | ▼ | -0.10% |
| 2024-05-02 | 2986 | ＬＡホールデ | 61,000 | 0.97% | 4,755 | 4,840 | 4,735 | 4,820 | 23,200 | ▼ | -0.11% |
| 2024-05-10 | 2986 | ＬＡホールデ | 55,900 | 0.89% | 4,850 | 4,865 | 4,780 | 4,815 | 43,500 | ▼ | -0.07% |
| 2024-05-16 | 2986 | ＬＡホールデ | 45,300 | 0.72% | 4,655 | 4,660 | 4,350 | 4,510 | 338,600 | ▼ | -0.17% |
| 2024-05-17 | 2986 | ＬＡホールデ | 43,600 | 0.69% | 4,500 | 4,595 | 4,450 | 4,585 | 51,900 | ▼ | -0.03% |
| 2024-05-23 | 2986 | ＬＡホールデ | 44,000 | 0.70% | 4,450 | 4,450 | 4,405 | 4,420 | 37,300 | ▲ | 0.01% |
| 2024-05-29 | 2986 | ＬＡホールデ | 51,700 | 0.82% | 4,275 | 4,275 | 4,125 | 4,140 | 176,000 | ▲ | 0.12% |
| 2024-07-03 | 2986 | ＬＡホールデ | 49,800 | 0.78% | 4,410 | 4,465 | 4,380 | 4,420 | 29,200 | ▼ | -0.03% |
| 2024-07-04 | 2986 | ＬＡホールデ | 50,800 | 0.80% | 4,425 | 4,460 | 4,400 | 4,420 | 44,700 | ▲ | 0.02% |
| 2024-07-04 | 2986 | ＬＡホールデ | 50,800 | 0.80% | 4,425 | 4,460 | 4,400 | 4,420 | 44,700 | ▲ | 0.02% |
| 2024-07-05 | 2986 | ＬＡホールデ | 50,300 | 0.79% | 4,425 | 4,430 | 4,385 | 4,400 | 35,000 | ▼ | -0.01% |
| 2024-07-08 | 2986 | ＬＡホールデ | 50,700 | 0.80% | 4,420 | 4,455 | 4,410 | 4,435 | 41,500 | ▲ | 0.01% |
| 2024-07-12 | 2986 | ＬＡホールデ | 47,200 | 0.74% | 4,300 | 4,445 | 4,300 | 4,430 | 60,700 | ▼ | -0.06% |
| 2024-07-18 | 2986 | ＬＡホールデ | 43,300 | 0.68% | 4,470 | 4,520 | 4,455 | 4,455 | 22,900 | ▼ | -0.05% |
| 2024-08-02 | 2986 | ＬＡホールデ | 44,700 | 0.70% | 3,865 | 3,865 | 3,685 | 3,770 | 158,100 | ▲ | 0.01% |
| 2024-08-05 | 2986 | ＬＡホールデ | 41,800 | 0.66% | 3,460 | 3,540 | 3,070 | 3,070 | 300,100 | ▼ | -0.03% |
| 2024-08-13 | 2986 | ＬＡホールデ | 46,700 | 0.74% | 3,360 | 3,710 | 3,310 | 3,670 | 170,200 | ▲ | 0.07% |
| 2024-08-19 | 2986 | ＬＡホールデ | 44,100 | 0.69% | 3,900 | 3,935 | 3,830 | 3,830 | 36,400 | ▼ | -0.05% |
| 2024-09-06 | 2986 | ＬＡホールデ | 38,400 | 0.60% | 3,780 | 3,805 | 3,730 | 3,750 | 23,200 | ▲ | 0.02% |
| 2024-09-19 | 2986 | ＬＡホールデ | 36,300 | 0.57% | 4,145 | 4,220 | 4,135 | 4,195 | 46,400 | ▼ | -0.03% |
| 2024-09-25 | 2986 | ＬＡホールデ | 38,400 | 0.60% | 4,190 | 4,285 | 4,185 | 4,210 | 37,000 | ▲ | 0.03% |
| 2024-09-27 | 2986 | ＬＡホールデ | 36,700 | 0.58% | 4,395 | 4,460 | 4,365 | 4,435 | 75,500 | ▼ | -0.02% |
| 2024-10-08 | 2986 | ＬＡホールデ | 31,300 | 0.49% | 4,420 | 4,445 | 4,350 | 4,365 | 63,600 | ▼ | -0.08% |
| 2024-03-01 | 2998 | クリアル | 29,200 | 0.49% | 5,220 | 5,260 | 5,060 | 5,070 | 36,100 | ▼ | -0.09% |
| 2024-03-05 | 2998 | クリアル | 30,400 | 0.52% | 4,980 | 4,980 | 4,800 | 4,800 | 49,300 | ▲ | 0.03% |
| 2024-03-07 | 2998 | クリアル | 28,900 | 0.49% | 4,960 | 5,030 | 4,740 | 4,770 | 34,500 | ▼ | -0.03% |
| 2024-03-25 | 2998 | クリアル | 30,600 | 0.52% | 5,110 | 5,410 | 4,960 | 5,290 | 98,000 | ▲ | 0.10% |
| 2024-03-26 | 2998 | クリアル | 28,600 | 0.48% | 5,300 | 5,390 | 5,000 | 5,240 | 86,300 | ▼ | -0.04% |
| 2024-03-27 | 2998 | クリアル | 32,000 | 0.54% | 5,250 | 5,250 | 4,910 | 4,910 | 69,500 | ▲ | 0.06% |
| 2024-04-02 | 2998 | クリアル | 36,400 | 0.62% | 4,705 | 4,760 | 4,475 | 4,495 | 50,800 | ▲ | 0.07% |
| 2024-04-04 | 2998 | クリアル | 41,500 | 0.70% | 4,505 | 4,505 | 4,190 | 4,260 | 77,100 | ▲ | 0.07% |
| 2024-04-15 | 2998 | クリアル | 40,400 | 0.69% | 3,980 | 4,030 | 3,940 | 3,975 | 64,400 | ▼ | -0.01% |
| 2024-05-07 | 2998 | クリアル | 34,700 | 0.59% | 4,105 | 4,135 | 4,005 | 4,080 | 22,600 | ▼ | -0.09% |
| 2024-05-15 | 2998 | クリアル | 28,800 | 0.49% | 4,400 | 4,470 | 4,255 | 4,455 | 39,900 | ▼ | -0.09% |
| 2024-05-17 | 2998 | クリアル | 30,600 | 0.52% | 4,655 | 5,230 | 4,595 | 4,965 | 135,100 | ▲ | 0.03% |
| 2024-06-04 | 2998 | クリアル | 29,200 | 0.49% | 4,315 | 4,440 | 4,315 | 4,435 | 9,100 | ▼ | -0.03% |
| 2024-06-06 | 2998 | クリアル | 29,800 | 0.50% | 4,690 | 4,900 | 4,640 | 4,675 | 41,700 | ▲ | 0.01% |
| 2024-06-12 | 2998 | クリアル | 28,400 | 0.48% | 4,630 | 4,920 | 4,620 | 4,895 | 23,400 | ▼ | -0.02% |
| 2024-07-12 | 3028 | アルペン | 266,152 | 0.68% | 2,085 | 2,103 | 2,082 | 2,096 | 108,800 | ▲ | 0.28% |
| 2024-07-25 | 3028 | アルペン | 273,352 | 0.70% | 2,124 | 2,183 | 2,117 | 2,173 | 99,500 | ▲ | 0.01% |
| 2024-08-08 | 3028 | アルペン | 255,752 | 0.65% | 2,075 | 2,142 | 2,070 | 2,111 | 116,400 | ▼ | -0.04% |
| 2024-08-14 | 3028 | アルペン | 284,752 | 0.73% | 2,051 | 2,071 | 2,043 | 2,070 | 76,900 | ▲ | 0.07% |
| 2024-08-19 | 3028 | アルペン | 267,052 | 0.68% | 2,082 | 2,088 | 2,065 | 2,084 | 49,400 | ▼ | -0.04% |
| 2024-11-13 | 3028 | アルペン | 312,728 | 0.80% | 2,024 | 2,031 | 2,001 | 2,011 | 137,400 | ▲ | 0.12% |
| 2024-11-15 | 3028 | アルペン | 351,828 | 0.90% | 2,008 | 2,008 | 1,998 | 2,002 | 98,100 | ▲ | 0.09% |
| 2024-11-21 | 3028 | アルペン | 408,628 | 1.05% | 2,005 | 2,006 | 1,990 | 1,990 | 197,300 | ▲ | 0.15% |
| 2024-12-04 | 3028 | アルペン | 431,728 | 1.11% | 2,005 | 2,006 | 1,996 | 2,000 | 118,200 | ▲ | 0.06% |
| 2024-12-06 | 3028 | アルペン | 422,828 | 1.08% | 1,995 | 2,006 | 1,994 | 2,006 | 145,000 | ▼ | -0.03% |
| 2024-12-13 | 3028 | アルペン | 380,628 | 0.97% | 2,013 | 2,040 | 2,013 | 2,038 | 100,500 | ▼ | -0.11% |
| 2024-12-20 | 3028 | アルペン | 334,928 | 0.86% | 2,079 | 2,079 | 2,060 | 2,060 | 139,200 | ▼ | -0.10% |
| 2024-12-30 | 3028 | アルペン | 297,803 | 0.76% | 2,075 | 2,139 | 2,075 | 2,094 | 200,100 | ▼ | -0.09% |
| 2025-01-07 | 3028 | アルペン | 319,003 | 0.82% | 2,074 | 2,095 | 2,057 | 2,091 | 106,900 | ▲ | 0.05% |
| 2025-01-08 | 3028 | アルペン | 305,903 | 0.78% | 2,092 | 2,092 | 2,066 | 2,079 | 136,500 | ▼ | -0.03% |
| 2025-01-17 | 3028 | アルペン | 270,803 | 0.69% | 2,094 | 2,094 | 2,071 | 2,077 | 74,100 | ▼ | -0.09% |
| 2025-01-20 | 3028 | アルペン | 279,803 | 0.71% | 2,078 | 2,085 | 2,066 | 2,074 | 50,400 | ▲ | 0.02% |
| 2025-01-22 | 3028 | アルペン | 262,203 | 0.67% | 2,090 | 2,097 | 2,074 | 2,083 | 65,800 | ▼ | -0.03% |
| 2025-01-29 | 3028 | アルペン | 232,003 | 0.59% | 2,153 | 2,158 | 2,141 | 2,144 | 67,200 | ▼ | -0.08% |
| 2025-01-30 | 3028 | アルペン | 245,503 | 0.63% | 2,144 | 2,161 | 2,135 | 2,139 | 352,200 | ▲ | 0.04% |
| 2025-01-30 | 3028 | アルペン | 245,503 | 0.63% | 2,144 | 2,161 | 2,135 | 2,139 | 352,200 | ▲ | 0.04% |
| 2025-01-31 | 3028 | アルペン | 231,703 | 0.59% | 2,135 | 2,135 | 2,114 | 2,134 | 81,300 | ▼ | -0.04% |
| 2025-01-31 | 3028 | アルペン | 231,703 | 0.59% | 2,135 | 2,135 | 2,114 | 2,134 | 81,300 | ▼ | -0.04% |
| 2025-02-03 | 3028 | アルペン | 235,703 | 0.60% | 2,120 | 2,122 | 2,090 | 2,090 | 94,400 | ▲ | 0.01% |
| 2025-02-03 | 3028 | アルペン | 235,703 | 0.60% | 2,120 | 2,122 | 2,090 | 2,090 | 94,400 | ▲ | 0.01% |
| 2025-02-04 | 3028 | アルペン | 169,703 | 0.43% | 2,156 | 2,242 | 2,150 | 2,214 | 343,700 | ▼ | -0.17% |
| 2025-02-04 | 3028 | アルペン | 169,703 | 0.43% | 2,156 | 2,242 | 2,150 | 2,214 | 343,700 | ▼ | -0.17% |
| 2024-03-01 | 3031 | ラクーンＨＤ | 359,982 | 1.61% | 665 | 688 | 616 | 617 | 1,451,800 | ▲ | 0.12% |
| 2024-03-05 | 3031 | ラクーンＨＤ | 394,482 | 1.77% | 606 | 609 | 591 | 600 | 309,500 | ▲ | 0.15% |
| 2024-03-06 | 3031 | ラクーンＨＤ | 417,182 | 1.87% | 601 | 612 | 596 | 610 | 207,900 | ▲ | 0.10% |
| 2024-03-07 | 3031 | ラクーンＨＤ | 428,082 | 1.92% | 600 | 620 | 600 | 608 | 266,000 | ▲ | 0.04% |
| 2024-03-12 | 3031 | ラクーンＨＤ | 445,182 | 2.00% | 587 | 611 | 585 | 611 | 278,200 | ▲ | 0.08% |
| 2024-03-13 | 3031 | ラクーンＨＤ | 424,382 | 1.90% | 617 | 617 | 571 | 571 | 430,300 | ▼ | -0.10% |
| 2024-03-14 | 3031 | ラクーンＨＤ | 399,882 | 1.79% | 572 | 576 | 552 | 573 | 362,200 | ▼ | -0.10% |
| 2024-03-15 | 3031 | ラクーンＨＤ | 364,582 | 1.63% | 571 | 571 | 549 | 557 | 799,800 | ▼ | -0.16% |
| 2024-03-18 | 3031 | ラクーンＨＤ | 353,382 | 1.58% | 557 | 572 | 557 | 564 | 222,400 | ▼ | -0.04% |
| 2024-04-05 | 3031 | ラクーンＨＤ | 328,282 | 1.47% | 605 | 618 | 597 | 610 | 144,300 | ▼ | -0.11% |
| 2024-04-10 | 3031 | ラクーンＨＤ | 298,882 | 1.34% | 631 | 638 | 622 | 627 | 149,900 | ▼ | -0.12% |
| 2024-04-11 | 3031 | ラクーンＨＤ | 284,982 | 1.28% | 627 | 646 | 624 | 637 | 186,500 | ▼ | -0.06% |
| 2024-04-15 | 3031 | ラクーンＨＤ | 290,582 | 1.30% | 643 | 659 | 642 | 649 | 132,600 | ▲ | 0.02% |
| 2024-05-14 | 3031 | ラクーンＨＤ | 287,982 | 1.29% | 664 | 677 | 663 | 668 | 69,800 | ▼ | -0.01% |
| 2024-05-20 | 3031 | ラクーンＨＤ | 257,582 | 1.15% | 652 | 677 | 651 | 672 | 145,900 | ▼ | -0.14% |
| 2024-05-28 | 3031 | ラクーンＨＤ | 238,382 | 1.07% | 676 | 680 | 651 | 658 | 180,500 | ▼ | -0.07% |
| 2024-05-30 | 3031 | ラクーンＨＤ | 214,182 | 0.96% | 642 | 659 | 639 | 658 | 90,200 | ▼ | -0.11% |
| 2024-06-04 | 3031 | ラクーンＨＤ | 199,982 | 0.89% | 661 | 664 | 626 | 636 | 146,800 | ▼ | -0.06% |
| 2024-06-12 | 3031 | ラクーンＨＤ | 163,582 | 0.73% | 623 | 627 | 620 | 627 | 50,900 | ▼ | -0.16% |
| 2024-06-14 | 3031 | ラクーンＨＤ | 189,082 | 0.85% | 665 | 665 | 602 | 606 | 729,200 | ▲ | 0.12% |
| 2024-07-11 | 3031 | ラクーンＨＤ | 206,482 | 0.92% | 561 | 581 | 561 | 576 | 211,100 | ▲ | 0.07% |
| 2024-07-12 | 3031 | ラクーンＨＤ | 224,382 | 1.00% | 610 | 632 | 606 | 612 | 897,400 | ▲ | 0.07% |
| 2024-07-19 | 3031 | ラクーンＨＤ | 255,482 | 1.14% | 585 | 585 | 571 | 573 | 221,900 | ▲ | 0.13% |
| 2024-07-22 | 3031 | ラクーンＨＤ | 291,082 | 1.30% | 574 | 581 | 569 | 574 | 195,200 | ▲ | 0.16% |
| 2024-07-23 | 3031 | ラクーンＨＤ | 286,182 | 1.28% | 574 | 593 | 574 | 585 | 162,300 | ▼ | -0.02% |
| 2024-07-24 | 3031 | ラクーンＨＤ | 297,482 | 1.33% | 585 | 585 | 568 | 568 | 204,400 | ▲ | 0.05% |
| 2024-08-02 | 3031 | ラクーンＨＤ | 312,182 | 1.40% | 558 | 563 | 541 | 541 | 259,500 | ▲ | 0.06% |
| 2024-08-06 | 3031 | ラクーンＨＤ | 337,082 | 1.51% | 499 | 534 | 497 | 516 | 228,800 | ▲ | 0.11% |
| 2024-08-13 | 3031 | ラクーンＨＤ | 332,682 | 1.49% | 525 | 539 | 524 | 538 | 75,500 | ▼ | -0.02% |
| 2024-08-16 | 3031 | ラクーンＨＤ | 341,082 | 1.53% | 550 | 558 | 546 | 556 | 100,500 | ▲ | 0.04% |
| 2024-08-21 | 3031 | ラクーンＨＤ | 356,482 | 1.60% | 568 | 578 | 560 | 577 | 115,600 | ▲ | 0.07% |
| 2024-09-02 | 3031 | ラクーンＨＤ | 347,382 | 1.56% | 620 | 674 | 620 | 661 | 3,010,000 | ▼ | -0.14% |
| 2024-09-03 | 3031 | ラクーンＨＤ | 264,182 | 1.18% | 662 | 693 | 662 | 686 | 1,088,600 | ▼ | -0.38% |
| 2024-09-06 | 3031 | ラクーンＨＤ | 242,682 | 1.09% | 684 | 698 | 675 | 687 | 236,900 | ▼ | -0.08% |
| 2024-09-09 | 3031 | ラクーンＨＤ | 201,082 | 0.90% | 674 | 714 | 674 | 710 | 463,300 | ▼ | -0.19% |
| 2024-09-10 | 3031 | ラクーンＨＤ | 160,582 | 0.72% | 720 | 730 | 715 | 725 | 407,000 | ▼ | -0.18% |
| 2024-09-11 | 3031 | ラクーンＨＤ | 115,482 | 0.51% | 718 | 727 | 696 | 705 | 290,300 | ▼ | -0.20% |
| 2024-09-12 | 3031 | ラクーンＨＤ | 66,682 | 0.29% | 720 | 745 | 714 | 745 | 321,900 | ▼ | -0.22% |
| 2024-05-13 | 3034 | クオールＨＤ | 215,129 | 0.55% | 1,580 | 1,600 | 1,503 | 1,548 | 1,099,000 | ▲ | 0.15% |
| 2024-05-15 | 3034 | クオールＨＤ | 178,429 | 0.45% | 1,518 | 1,539 | 1,507 | 1,512 | 336,100 | ▼ | -0.10% |
| 2024-07-11 | 3034 | クオールＨＤ | 199,729 | 0.51% | 1,525 | 1,530 | 1,506 | 1,513 | 60,500 | ▲ | 0.06% |
| 2024-08-06 | 3034 | クオールＨＤ | 184,329 | 0.47% | 1,280 | 1,352 | 1,274 | 1,340 | 151,400 | ▼ | -0.04% |
| 2024-03-04 | 3042 | セキュアヴェ | 68,100 | 0.88% | 313 | 320 | 312 | 314 | 136,000 | ▼ | -0.09% |
| 2024-03-07 | 3042 | セキュアヴェ | 70,300 | 0.91% | 322 | 338 | 310 | 322 | 499,100 | ▲ | 0.03% |
| 2024-03-08 | 3042 | セキュアヴェ | 76,900 | 1.00% | 322 | 325 | 312 | 313 | 155,600 | ▲ | 0.08% |
| 2024-03-11 | 3042 | セキュアヴェ | 75,400 | 0.98% | 313 | 323 | 311 | 314 | 212,100 | ▼ | -0.02% |
| 2024-03-29 | 3042 | セキュアヴェ | 65,600 | 0.85% | 312 | 315 | 308 | 312 | 104,900 | ▼ | -0.13% |
| 2024-04-03 | 3042 | セキュアヴェ | 81,000 | 1.05% | 323 | 333 | 312 | 318 | 466,500 | ▲ | 0.20% |
| 2024-04-08 | 3042 | セキュアヴェ | 73,100 | 0.95% | 317 | 320 | 315 | 318 | 43,400 | ▼ | -0.10% |
| 2024-04-10 | 3042 | セキュアヴェ | 66,600 | 0.86% | 320 | 327 | 320 | 323 | 90,400 | ▼ | -0.08% |
| 2024-04-15 | 3042 | セキュアヴェ | 60,200 | 0.78% | 327 | 327 | 317 | 321 | 94,700 | ▼ | -0.07% |
| 2024-04-23 | 3042 | セキュアヴェ | 53,500 | 0.69% | 326 | 327 | 323 | 326 | 38,800 | ▼ | -0.09% |
| 2024-05-07 | 3042 | セキュアヴェ | 44,900 | 0.58% | 322 | 328 | 319 | 326 | 52,800 | ▼ | -0.10% |
| 2024-05-13 | 3042 | セキュアヴェ | 35,200 | 0.45% | 316 | 321 | 316 | 317 | 42,200 | ▼ | -0.12% |
| 2024-07-12 | 3046 | ＪＩＮＳＨＤ | 196,297 | 0.81% | 4,400 | 4,440 | 4,350 | 4,370 | 242,400 | ▲ | 0.54% |
| 2024-07-16 | 3046 | ＪＩＮＳＨＤ | 183,297 | 0.76% | 4,610 | 4,710 | 4,370 | 4,390 | 497,300 | ▼ | -0.05% |
| 2024-07-24 | 3046 | ＪＩＮＳＨＤ | 98,297 | 0.40% | 4,475 | 4,590 | 4,400 | 4,435 | 328,100 | ▼ | -0.36% |
| 2024-08-19 | 3046 | ＪＩＮＳＨＤ | 124,697 | 0.52% | 4,805 | 4,825 | 4,710 | 4,755 | 192,900 | ▲ | 0.07% |
| 2024-08-23 | 3046 | ＪＩＮＳＨＤ | 106,397 | 0.44% | 4,870 | 4,930 | 4,835 | 4,890 | 223,900 | ▼ | -0.08% |
| 2024-08-29 | 3046 | ＪＩＮＳＨＤ | 119,513 | 0.49% | 5,050 | 5,170 | 4,950 | 5,170 | 561,000 | ▼ | -0.01% |
| 2025-01-14 | 3046 | ＪＩＮＳＨＤ | 127,237 | 0.53% | 6,760 | 6,880 | 6,480 | 6,720 | 457,500 | ▲ | 0.11% |
| 2025-01-15 | 3046 | ＪＩＮＳＨＤ | 96,337 | 0.40% | 6,680 | 6,920 | 6,660 | 6,800 | 230,900 | ▼ | -0.13% |
| 2024-03-04 | 3048 | ビックカメラ | 1,065,797 | 0.56% | 1,260 | 1,265 | 1,246 | 1,252 | 656,700 | ▼ | -0.09% |
| 2024-03-06 | 3048 | ビックカメラ | 939,597 | 0.49% | 1,240 | 1,278 | 1,240 | 1,270 | 545,700 | ▼ | -0.07% |
| 2024-03-29 | 3048 | ビックカメラ | 960,869 | 0.51% | 1,288 | 1,295 | 1,272 | 1,282 | 454,000 | ▲ | 0.10% |
| 2024-04-02 | 3048 | ビックカメラ | 806,869 | 0.42% | 1,326 | 1,333 | 1,305 | 1,332 | 587,200 | ▼ | -0.09% |
| 2024-07-12 | 3048 | ビックカメラ | 1,155,386 | 0.61% | 1,572 | 1,603 | 1,564 | 1,578 | 1,466,000 | ▲ | 0.18% |
| 2024-07-19 | 3048 | ビックカメラ | 1,127,386 | 0.59% | 1,708 | 1,715 | 1,670 | 1,713 | 636,400 | ▼ | -0.02% |
| 2024-07-26 | 3048 | ビックカメラ | 938,586 | 0.49% | 1,701 | 1,722 | 1,679 | 1,682 | 751,600 | ▼ | -0.09% |
| 2024-07-29 | 3048 | ビックカメラ | 945,986 | 0.50% | 1,696 | 1,710 | 1,667 | 1,706 | 636,200 | ▲ | 0.01% |
| 2024-08-01 | 3048 | ビックカメラ | 920,286 | 0.48% | 1,673 | 1,683 | 1,609 | 1,609 | 1,158,200 | ▼ | -0.02% |
| 2024-08-02 | 3048 | ビックカメラ | 950,186 | 0.50% | 1,577 | 1,595 | 1,550 | 1,556 | 1,047,200 | ▲ | 0.02% |
| 2024-08-05 | 3048 | ビックカメラ | 661,386 | 0.35% | 1,521 | 1,525 | 1,435 | 1,451 | 1,542,700 | ▼ | -0.15% |
| 2024-08-15 | 3048 | ビックカメラ | 961,806 | 0.51% | 1,593 | 1,611 | 1,570 | 1,574 | 1,230,400 | ▲ | 0.08% |
| 2024-10-11 | 3048 | ビックカメラ | 1,054,635 | 0.56% | 1,547 | 1,553 | 1,517 | 1,530 | 1,468,300 | ▲ | 0.15% |
| 2024-10-15 | 3048 | ビックカメラ | 1,364,235 | 0.72% | 1,650 | 1,748 | 1,650 | 1,722 | 4,668,500 | ▲ | 0.15% |
| 2024-10-28 | 3048 | ビックカメラ | 1,298,735 | 0.69% | 1,585 | 1,650 | 1,583 | 1,638 | 764,000 | ▼ | -0.03% |
| 2024-10-29 | 3048 | ビックカメラ | 1,119,835 | 0.59% | 1,638 | 1,680 | 1,629 | 1,674 | 784,400 | ▼ | -0.09% |
| 2024-10-31 | 3048 | ビックカメラ | 842,835 | 0.44% | 1,695 | 1,715 | 1,688 | 1,708 | 698,100 | ▼ | -0.14% |
| 2024-11-08 | 3048 | ビックカメラ | 985,635 | 0.52% | 1,678 | 1,691 | 1,663 | 1,670 | 458,000 | ▲ | 0.08% |
| 2024-11-12 | 3048 | ビックカメラ | 807,135 | 0.42% | 1,665 | 1,740 | 1,663 | 1,710 | 933,500 | ▼ | -0.10% |
| 2025-03-04 | 304A | フォルシア | 6,300 | 0.51% | 1,998 | 1,999 | 1,958 | 1,960 | 3,600 | ▲ | 0.09% |
| 2025-03-11 | 304A | フォルシア | 7,400 | 0.60% | 2,016 | 2,016 | 1,953 | 1,955 | 5,200 | ▲ | 0.08% |
| 2025-03-21 | 304A | フォルシア | 10,000 | 0.81% | 2,059 | 2,300 | 2,059 | 2,285 | 19,100 | ▲ | 0.21% |
| 2025-03-24 | 304A | フォルシア | 12,800 | 1.03% | 2,429 | 2,460 | 2,301 | 2,387 | 37,200 | ▲ | 0.21% |
| 2025-03-25 | 304A | フォルシア | 13,600 | 1.10% | 2,390 | 2,390 | 2,225 | 2,274 | 11,300 | ▲ | 0.07% |
| 2025-03-27 | 304A | フォルシア | 15,000 | 1.21% | 2,290 | 2,300 | 2,186 | 2,188 | 12,400 | ▲ | 0.10% |
| 2025-04-01 | 304A | フォルシア | 16,200 | 1.31% | 2,129 | 2,133 | 2,061 | 2,061 | 5,100 | ▲ | 0.10% |
| 2025-04-04 | 304A | フォルシア | 18,600 | 1.50% | 1,950 | 1,985 | 1,735 | 1,786 | 19,900 | ▲ | 0.18% |
| 2025-04-07 | 304A | フォルシア | 20,500 | 1.66% | 1,411 | 1,650 | 1,411 | 1,541 | 25,800 | ▲ | 0.15% |
| 2025-04-09 | 304A | フォルシア | 23,000 | 1.86% | 1,601 | 1,649 | 1,523 | 1,570 | 28,600 | ▲ | 0.20% |
| 2025-04-10 | 304A | フォルシア | 23,500 | 1.90% | 1,701 | 1,749 | 1,682 | 1,695 | 6,800 | ▲ | 0.03% |
| 2025-04-14 | 304A | フォルシア | 24,900 | 2.02% | 1,839 | 1,890 | 1,798 | 1,857 | 13,700 | ▲ | 0.12% |
| 2025-04-15 | 304A | フォルシア | 25,900 | 2.10% | 1,858 | 1,885 | 1,770 | 1,785 | 16,900 | ▲ | 0.08% |
| 2024-10-02 | 3053 | ペッパー | 346,017 | 0.58% | 220 | 222 | 210 | 211 | 1,844,000 | ▲ | 0.17% |
| 2024-10-03 | 3053 | ペッパー | 364,317 | 0.61% | 214 | 220 | 206 | 207 | 1,541,200 | ▲ | 0.03% |
| 2024-10-04 | 3053 | ペッパー | 344,017 | 0.57% | 206 | 207 | 199 | 206 | 986,700 | ▼ | -0.04% |
| 2024-10-07 | 3053 | ペッパー | 361,217 | 0.60% | 210 | 211 | 205 | 207 | 837,600 | ▲ | 0.03% |
| 2024-10-09 | 3053 | ペッパー | 331,717 | 0.55% | 207 | 211 | 205 | 210 | 638,500 | ▼ | -0.04% |
| 2024-10-10 | 3053 | ペッパー | 388,517 | 0.65% | 211 | 212 | 195 | 195 | 1,692,700 | ▲ | 0.09% |
| 2024-10-22 | 3053 | ペッパー | 432,117 | 0.72% | 213 | 213 | 201 | 202 | 984,000 | ▲ | 0.06% |
| 2024-11-07 | 3053 | ペッパー | 507,817 | 0.85% | 208 | 209 | 194 | 200 | 1,878,800 | ▲ | 0.13% |
| 2024-11-08 | 3053 | ペッパー | 463,417 | 0.78% | 199 | 204 | 196 | 196 | 832,700 | ▼ | -0.06% |
| 2024-11-21 | 3053 | ペッパー | 407,717 | 0.68% | 187 | 188 | 185 | 188 | 444,800 | ▼ | -0.09% |
| 2024-11-26 | 3053 | ペッパー | 309,517 | 0.51% | 189 | 196 | 188 | 196 | 1,126,800 | ▼ | -0.17% |
| 2024-12-03 | 3053 | ペッパー | 293,417 | 0.49% | 198 | 202 | 197 | 198 | 584,600 | ▼ | -0.02% |
| 2024-12-04 | 3053 | ペッパー | 348,117 | 0.58% | 199 | 200 | 196 | 196 | 309,900 | ▲ | 0.08% |
| 2024-12-16 | 3053 | ペッパー | 366,217 | 0.61% | 198 | 198 | 184 | 186 | 1,346,300 | ▲ | 0.03% |
| 2025-01-07 | 3053 | ペッパー | 424,617 | 0.71% | 162 | 165 | 161 | 163 | 599,600 | ▲ | 0.09% |
| 2025-01-14 | 3053 | ペッパー | 484,917 | 0.81% | 159 | 159 | 153 | 154 | 445,900 | ▲ | 0.10% |
| 2025-01-15 | 3053 | ペッパー | 351,317 | 0.58% | 154 | 156 | 153 | 155 | 252,400 | ▼ | -0.23% |
| 2025-01-16 | 3053 | ペッパー | 373,317 | 0.62% | 156 | 157 | 151 | 153 | 268,700 | ▲ | 0.04% |
| 2025-01-17 | 3053 | ペッパー | 507,617 | 0.85% | 151 | 152 | 148 | 150 | 438,200 | ▲ | 0.23% |
| 2025-01-20 | 3053 | ペッパー | 377,417 | 0.63% | 148 | 149 | 147 | 147 | 239,700 | ▼ | -0.21% |
| 2025-01-22 | 3053 | ペッパー | 426,317 | 0.71% | 153 | 155 | 153 | 155 | 191,400 | ▲ | 0.07% |
| 2025-01-23 | 3053 | ペッパー | 493,917 | 0.82% | 156 | 156 | 152 | 153 | 227,700 | ▲ | 0.10% |
| 2025-01-27 | 3053 | ペッパー | 548,317 | 0.91% | 160 | 160 | 157 | 157 | 228,800 | ▲ | 0.09% |
| 2025-02-07 | 3053 | ペッパー | 480,017 | 0.80% | 168 | 169 | 165 | 166 | 229,600 | ▼ | -0.10% |
| 2025-02-07 | 3053 | ペッパー | 480,017 | 0.80% | 168 | 169 | 165 | 166 | 229,600 | ▼ | -0.10% |
| 2025-02-10 | 3053 | ペッパー | 390,917 | 0.65% | 166 | 169 | 164 | 168 | 252,200 | ▼ | -0.15% |
| 2025-02-10 | 3053 | ペッパー | 390,917 | 0.65% | 166 | 169 | 164 | 168 | 252,200 | ▼ | -0.15% |
| 2025-02-12 | 3053 | ペッパー | 572,617 | 0.95% | 169 | 171 | 167 | 171 | 342,600 | ▲ | 0.29% |
| 2025-02-12 | 3053 | ペッパー | 572,617 | 0.95% | 169 | 171 | 167 | 171 | 342,600 | ▲ | 0.29% |
| 2025-02-21 | 3053 | ペッパー | 383,717 | 0.64% | 170 | 170 | 167 | 167 | 190,400 | ▼ | -0.30% |
| 2025-02-25 | 3053 | ペッパー | 526,617 | 0.88% | 165 | 167 | 164 | 165 | 257,300 | ▲ | 0.24% |
| 2025-02-27 | 3053 | ペッパー | 602,817 | 1.01% | 166 | 168 | 165 | 168 | 123,500 | ▲ | 0.13% |
| 2025-03-04 | 3053 | ペッパー | 588,517 | 0.98% | 162 | 162 | 158 | 161 | 219,400 | ▼ | -0.03% |
| 2025-03-05 | 3053 | ペッパー | 652,217 | 1.09% | 164 | 181 | 163 | 174 | 2,390,900 | ▲ | 0.11% |
| 2025-03-10 | 3053 | ペッパー | 679,517 | 1.13% | 181 | 182 | 177 | 182 | 535,300 | ▲ | 0.03% |
| 2025-03-12 | 3053 | ペッパー | 570,417 | 0.95% | 180 | 192 | 180 | 191 | 1,039,800 | ▼ | -0.17% |
| 2025-03-19 | 3053 | ペッパー | 454,017 | 0.76% | 217 | 221 | 213 | 220 | 1,096,600 | ▼ | -0.18% |
| 2025-03-21 | 3053 | ペッパー | 230,317 | 0.38% | 220 | 220 | 204 | 207 | 1,274,200 | ▼ | -0.38% |
| 2025-04-03 | 3053 | ペッパー | 404,217 | 0.67% | 190 | 198 | 189 | 195 | 750,400 | ▲ | 0.22% |
| 2025-04-04 | 3053 | ペッパー | 551,717 | 0.92% | 190 | 191 | 178 | 184 | 1,124,500 | ▲ | 0.25% |
| 2025-04-07 | 3053 | ペッパー | 612,217 | 1.02% | 166 | 175 | 165 | 165 | 1,236,300 | ▲ | 0.09% |
| 2025-04-11 | 3053 | ペッパー | 578,317 | 0.96% | 185 | 197 | 183 | 197 | 600,300 | ▼ | -0.06% |
| 2025-04-16 | 3053 | ペッパー | 476,217 | 0.79% | 203 | 211 | 203 | 208 | 619,600 | ▼ | -0.16% |
| 2024-05-13 | 3064 | モノタロウ | 2,644,389 | 0.52% | 1,689 | 1,697 | 1,616 | 1,690 | 6,211,900 | ▲ | 0.06% |
| 2024-05-20 | 3064 | モノタロウ | 3,024,844 | 0.60% | 1,681 | 1,693 | 1,635 | 1,669 | 2,084,300 | ▲ | 0.07% |
| 2024-05-21 | 3064 | モノタロウ | 2,998,516 | 0.59% | 1,697 | 1,711 | 1,656 | 1,673 | 2,212,900 | ▼ | -0.01% |
| 2024-05-22 | 3064 | モノタロウ | 3,009,016 | 0.60% | 1,691 | 1,693 | 1,618 | 1,618 | 1,362,200 | ▲ | 0.01% |
| 2024-05-23 | 3064 | モノタロウ | 2,750,789 | 0.54% | 1,620 | 1,624 | 1,596 | 1,604 | 1,711,500 | ▼ | -0.05% |
| 2024-05-31 | 3064 | モノタロウ | 2,228,384 | 0.44% | 1,632 | 1,663 | 1,626 | 1,658 | 3,978,500 | ▼ | -0.10% |
| 2024-05-22 | 3073 | ＤＤグループ | 92,839 | 0.50% | 1,220 | 1,235 | 1,211 | 1,211 | 49,400 | ▲ | 0.09% |
| 2024-06-10 | 3073 | ＤＤグループ | 91,639 | 0.49% | 1,283 | 1,285 | 1,262 | 1,263 | 59,400 | ▼ | -0.01% |
| 2024-03-13 | 3077 | ホリイフード | 85,400 | 1.50% | 305 | 368 | 300 | 316 | 1,106,600 | ▲ | 0.27% |
| 2024-03-14 | 3077 | ホリイフード | 94,800 | 1.67% | 308 | 344 | 305 | 332 | 678,300 | ▲ | 0.16% |
| 2024-03-18 | 3077 | ホリイフード | 103,200 | 1.82% | 341 | 359 | 336 | 345 | 176,600 | ▲ | 0.15% |
| 2024-03-22 | 3077 | ホリイフード | 100,300 | 1.76% | 331 | 343 | 331 | 334 | 44,000 | ▼ | -0.06% |
| 2024-03-25 | 3077 | ホリイフード | 92,900 | 1.63% | 337 | 359 | 334 | 353 | 148,500 | ▼ | -0.13% |
| 2024-03-29 | 3077 | ホリイフード | 89,000 | 1.56% | 349 | 365 | 346 | 360 | 46,400 | ▼ | -0.06% |
| 2024-04-18 | 3077 | ホリイフード | 82,900 | 1.46% | 356 | 360 | 344 | 352 | 11,400 | ▼ | -0.10% |
| 2024-04-23 | 3077 | ホリイフード | 79,100 | 1.39% | 351 | 362 | 350 | 357 | 22,100 | ▼ | -0.07% |
| 2024-05-07 | 3077 | ホリイフード | 72,000 | 1.26% | 348 | 384 | 346 | 361 | 102,100 | ▼ | -0.12% |
| 2024-05-15 | 3077 | ホリイフード | 67,700 | 1.19% | 364 | 364 | 352 | 354 | 24,300 | ▼ | -0.07% |
| 2024-05-30 | 3077 | ホリイフード | 61,600 | 1.08% | 330 | 334 | 320 | 329 | 32,200 | ▼ | -0.10% |
| 2024-06-04 | 3077 | ホリイフード | 53,800 | 0.94% | 357 | 369 | 355 | 362 | 22,400 | ▼ | -0.14% |
| 2024-06-06 | 3077 | ホリイフード | 51,000 | 0.89% | 365 | 367 | 362 | 363 | 7,800 | ▼ | -0.04% |
| 2024-06-11 | 3077 | ホリイフード | 44,700 | 0.78% | 392 | 397 | 385 | 387 | 289,600 | ▼ | -0.10% |
| 2024-06-14 | 3077 | ホリイフード | 39,000 | 0.68% | 380 | 389 | 379 | 385 | 46,500 | ▼ | -0.09% |
| 2024-06-21 | 3077 | ホリイフード | 32,500 | 0.57% | 385 | 385 | 381 | 383 | 11,300 | ▼ | -0.11% |
| 2024-06-27 | 3077 | ホリイフード | 28,300 | 0.49% | 386 | 393 | 386 | 390 | 26,000 | ▼ | -0.07% |
| 2024-03-05 | 3086 | Ｊフロント | 2,044,680 | 0.75% | 1,491 | 1,528 | 1,484 | 1,521 | 1,357,700 | ▲ | 0.08% |
| 2024-03-08 | 3086 | Ｊフロント | 1,883,062 | 0.69% | 1,476 | 1,489 | 1,461 | 1,474 | 1,697,500 | ▼ | -0.06% |
| 2024-03-13 | 3086 | Ｊフロント | 2,244,686 | 0.82% | 1,459 | 1,463 | 1,431 | 1,447 | 1,521,300 | ▲ | 0.13% |
| 2024-03-21 | 3086 | Ｊフロント | 1,898,608 | 0.70% | 1,628 | 1,651 | 1,614 | 1,636 | 2,906,000 | ▼ | -0.12% |
| 2024-03-22 | 3086 | Ｊフロント | 1,633,326 | 0.60% | 1,642 | 1,664 | 1,635 | 1,664 | 1,478,100 | ▼ | -0.09% |
| 2024-03-25 | 3086 | Ｊフロント | 1,532,142 | 0.56% | 1,666 | 1,687 | 1,654 | 1,661 | 1,400,300 | ▼ | -0.03% |
| 2024-03-27 | 3086 | Ｊフロント | 1,241,643 | 0.45% | 1,676 | 1,692 | 1,654 | 1,672 | 1,604,900 | ▼ | -0.11% |
| 2024-04-23 | 3086 | Ｊフロント | 1,405,668 | 0.51% | 1,510 | 1,522 | 1,480 | 1,484 | 1,642,700 | ▲ | 0.09% |
| 2024-04-25 | 3086 | Ｊフロント | 1,656,024 | 0.61% | 1,440 | 1,442 | 1,386 | 1,394 | 3,156,100 | ▲ | 0.09% |
| 2024-05-02 | 3086 | Ｊフロント | 1,458,715 | 0.53% | 1,372 | 1,433 | 1,370 | 1,423 | 3,500,800 | ▼ | -0.07% |
| 2024-05-07 | 3086 | Ｊフロント | 912,215 | 0.33% | 1,418 | 1,463 | 1,417 | 1,453 | 2,361,000 | ▼ | -0.20% |
| 2024-08-30 | 3086 | Ｊフロント | 1,422,730 | 0.52% | 1,427 | 1,436 | 1,423 | 1,431 | 1,626,100 | ▲ | 0.12% |
| 2024-09-02 | 3086 | Ｊフロント | 1,304,630 | 0.48% | 1,454 | 1,470 | 1,439 | 1,452 | 1,460,100 | ▼ | -0.04% |
| 2024-04-30 | 3087 | ドトル日レス | 250,779 | 0.54% | 2,112 | 2,112 | 2,085 | 2,112 | 126,800 | ▲ | 0.10% |
| 2024-05-28 | 3087 | ドトル日レス | 216,179 | 0.47% | 2,146 | 2,157 | 2,132 | 2,138 | 132,500 | ▼ | -0.07% |
| 2024-05-08 | 3088 | マツキヨココ | 2,154,024 | 0.50% | 2,267 | 2,290 | 2,238 | 2,238 | 1,413,900 | ▲ | 0.07% |
| 2024-05-10 | 3088 | マツキヨココ | 2,593,068 | 0.60% | 2,308 | 2,322 | 2,275 | 2,297 | 2,208,000 | ▲ | 0.09% |
| 2024-05-13 | 3088 | マツキヨココ | 2,080,032 | 0.48% | 2,247 | 2,272 | 2,207 | 2,266 | 4,103,400 | ▼ | -0.12% |
| 2024-08-14 | 3088 | マツキヨココ | 4,979,182 | 1.16% | 2,230 | 2,307 | 2,164 | 2,201 | 6,199,800 | ▲ | 1.15% |
| 2024-08-15 | 3088 | マツキヨココ | 4,655,382 | 1.08% | 2,251 | 2,290 | 2,191 | 2,224 | 2,950,000 | ▼ | -0.07% |
| 2024-08-20 | 3088 | マツキヨココ | 4,765,774 | 1.11% | 2,155 | 2,211 | 2,152 | 2,191 | 2,599,000 | ▲ | 0.03% |
| 2024-08-21 | 3088 | マツキヨココ | 4,712,926 | 1.09% | 2,165 | 2,221 | 2,163 | 2,194 | 1,509,800 | ▼ | -0.02% |
| 2024-08-29 | 3088 | マツキヨココ | 3,688,863 | 0.86% | 2,305 | 2,354 | 2,297 | 2,348 | 1,798,200 | ▼ | -0.04% |
| 2024-09-03 | 3088 | マツキヨココ | 3,912,519 | 0.91% | 2,272 | 2,317 | 2,262 | 2,317 | 1,126,800 | ▲ | 0.05% |
| 2024-09-04 | 3088 | マツキヨココ | 3,737,576 | 0.87% | 2,267 | 2,298 | 2,263 | 2,297 | 1,272,600 | ▼ | -0.04% |
| 2024-09-27 | 3088 | マツキヨココ | 3,792,711 | 0.91% | 2,368 | 2,422 | 2,350 | 2,418 | 2,181,200 | ▲ | 0.04% |
| 2024-10-01 | 3088 | マツキヨココ | 4,247,289 | 1.02% | 2,356 | 2,384 | 2,345 | 2,359 | 1,279,000 | ▲ | 0.10% |
| 2024-10-02 | 3088 | マツキヨココ | 3,797,788 | 0.91% | 2,330 | 2,350 | 2,276 | 2,278 | 1,821,600 | ▼ | -0.10% |
| 2024-10-08 | 3088 | マツキヨココ | 3,411,031 | 0.82% | 2,317 | 2,321 | 2,261 | 2,271 | 1,294,900 | ▼ | -0.09% |
| 2024-10-16 | 3088 | マツキヨココ | 3,892,539 | 0.93% | 2,207 | 2,210 | 2,133 | 2,155 | 3,553,000 | ▲ | 0.11% |
| 2024-10-22 | 3088 | マツキヨココ | 4,278,803 | 1.02% | 2,099 | 2,129 | 2,075 | 2,123 | 1,961,200 | ▲ | 0.08% |
| 2024-10-30 | 3088 | マツキヨココ | 3,992,476 | 0.96% | 2,061 | 2,076 | 2,049 | 2,058 | 3,229,300 | ▼ | -0.06% |
| 2024-11-06 | 3088 | マツキヨココ | 3,725,995 | 0.89% | 2,082 | 2,100 | 2,059 | 2,060 | 1,316,800 | ▼ | -0.06% |
| 2024-11-07 | 3088 | マツキヨココ | 3,286,148 | 0.79% | 2,088 | 2,112 | 2,079 | 2,087 | 1,402,400 | ▼ | -0.09% |
| 2024-11-15 | 3088 | マツキヨココ | 3,392,775 | 0.81% | 2,158 | 2,209 | 2,118 | 2,118 | 2,571,700 | ▲ | 0.02% |
| 2024-11-28 | 3088 | マツキヨココ | 3,749,035 | 0.90% | 2,117 | 2,120 | 2,091 | 2,105 | 717,800 | ▲ | 0.08% |
| 2024-11-29 | 3088 | マツキヨココ | 3,714,035 | 0.89% | 2,084 | 2,107 | 2,080 | 2,099 | 848,400 | ▼ | -0.01% |
| 2024-12-12 | 3088 | マツキヨココ | 3,288,262 | 0.79% | 2,244 | 2,250 | 2,212 | 2,237 | 1,636,000 | ▼ | -0.09% |
| 2024-12-17 | 3088 | マツキヨココ | 2,900,444 | 0.69% | 2,140 | 2,212 | 2,137 | 2,182 | 1,481,500 | ▼ | -0.10% |
| 2024-12-26 | 3088 | マツキヨココ | 2,020,621 | 0.48% | 2,207 | 2,315 | 2,206 | 2,308 | 1,941,500 | ▼ | -0.20% |
| 2024-12-27 | 3088 | マツキヨココ | 2,220,961 | 0.53% | 2,310 | 2,333 | 2,291 | 2,332 | 1,237,400 | ▲ | 0.05% |
| 2025-01-08 | 3088 | マツキヨココ | 2,073,862 | 0.49% | 2,300 | 2,312 | 2,283 | 2,295 | 1,267,300 | ▼ | -0.04% |
| 2025-02-20 | 3088 | マツキヨココ | 2,112,879 | 0.50% | 2,340 | 2,369 | 2,310 | 2,343 | 1,803,200 | ▲ | 0.01% |
| 2025-03-07 | 3088 | マツキヨココ | 1,986,041 | 0.47% | 2,329 | 2,342 | 2,281 | 2,281 | 1,256,500 | ▼ | -0.03% |
| 2025-03-11 | 3088 | マツキヨココ | 2,088,090 | 0.50% | 2,320 | 2,354 | 2,293 | 2,323 | 1,838,600 | ▲ | 0.03% |
| 2025-03-12 | 3088 | マツキヨココ | 1,902,034 | 0.45% | 2,323 | 2,346 | 2,281 | 2,312 | 1,681,300 | ▼ | -0.04% |
| 2025-03-17 | 3088 | マツキヨココ | 2,134,472 | 0.51% | 2,412 | 2,417 | 2,371 | 2,379 | 1,472,400 | ▲ | 0.06% |
| 2025-03-18 | 3088 | マツキヨココ | 1,836,472 | 0.44% | 2,381 | 2,414 | 2,374 | 2,374 | 1,625,400 | ▼ | -0.07% |
| 2024-03-29 | 3092 | ＺＯＺＯ | 2,132,442 | 0.70% | 3,723 | 3,838 | 3,716 | 3,806 | 20,289,300 | ▲ | 0.70% |
| 2024-04-01 | 3092 | ＺＯＺＯ | 2,043,842 | 0.68% | 3,838 | 3,858 | 3,786 | 3,849 | 3,019,900 | ▼ | -0.01% |
| 2024-04-03 | 3092 | ＺＯＺＯ | 1,793,617 | 0.59% | 3,658 | 3,671 | 3,541 | 3,621 | 2,996,000 | ▼ | -0.09% |
| 2024-04-08 | 3092 | ＺＯＺＯ | 1,480,407 | 0.49% | 3,552 | 3,698 | 3,552 | 3,695 | 1,537,900 | ▼ | -0.09% |
| 2024-04-10 | 3092 | ＺＯＺＯ | 1,513,413 | 0.50% | 3,606 | 3,608 | 3,470 | 3,477 | 2,122,300 | ▲ | 0.01% |
| 2024-04-12 | 3092 | ＺＯＺＯ | 1,272,041 | 0.42% | 3,448 | 3,477 | 3,413 | 3,418 | 1,530,900 | ▼ | -0.08% |
| 2024-03-04 | 3093 | トレファク | 163,735 | 0.67% | 1,431 | 1,436 | 1,389 | 1,419 | 197,300 | ▼ | -0.07% |
| 2024-03-06 | 3093 | トレファク | 112,035 | 0.46% | 1,412 | 1,450 | 1,407 | 1,445 | 285,000 | ▼ | -0.21% |
| 2024-06-12 | 3097 | 物語コーポ | 288,320 | 0.79% | 3,355 | 3,360 | 3,170 | 3,215 | 1,295,800 | ▲ | 0.47% |
| 2024-06-13 | 3097 | 物語コーポ | 368,420 | 1.01% | 3,260 | 3,270 | 3,200 | 3,210 | 657,800 | ▲ | 0.21% |
| 2024-06-17 | 3097 | 物語コーポ | 401,527 | 1.10% | 3,325 | 3,435 | 3,295 | 3,430 | 707,300 | ▲ | 0.09% |
| 2024-06-19 | 3097 | 物語コーポ | 359,227 | 0.98% | 3,380 | 3,395 | 3,340 | 3,390 | 344,200 | ▼ | -0.12% |
| 2024-06-25 | 3097 | 物語コーポ | 371,727 | 1.02% | 3,405 | 3,475 | 3,395 | 3,450 | 534,200 | ▲ | 0.04% |
| 2024-06-28 | 3097 | 物語コーポ | 304,427 | 0.83% | 3,440 | 3,440 | 3,350 | 3,395 | 423,300 | ▼ | -0.19% |
| 2024-07-02 | 3097 | 物語コーポ | 282,627 | 0.77% | 3,435 | 3,555 | 3,435 | 3,530 | 496,600 | ▼ | -0.05% |
| 2024-07-10 | 3097 | 物語コーポ | 244,227 | 0.67% | 3,490 | 3,630 | 3,480 | 3,600 | 571,700 | ▼ | -0.09% |
| 2024-07-12 | 3097 | 物語コーポ | 215,927 | 0.59% | 3,590 | 3,650 | 3,580 | 3,630 | 259,100 | ▼ | -0.08% |
| 2024-07-18 | 3097 | 物語コーポ | 170,827 | 0.46% | 3,600 | 3,675 | 3,575 | 3,615 | 206,200 | ▼ | -0.12% |
| 2025-02-06 | 3097 | 物語コーポ | 202,530 | 0.51% | 3,300 | 3,365 | 3,300 | 3,355 | 169,300 | ▲ | 0.09% |
| 2025-02-06 | 3097 | 物語コーポ | 202,530 | 0.51% | 3,300 | 3,365 | 3,300 | 3,355 | 169,300 | ▲ | 0.09% |
| 2025-02-17 | 3097 | 物語コーポ | 171,630 | 0.43% | 3,390 | 3,400 | 3,315 | 3,315 | 120,800 | ▼ | -0.08% |
| 2024-09-10 | 3099 | 三越伊勢丹 | 2,664,780 | 0.68% | 2,201 | 2,220 | 2,170 | 2,176 | 4,045,700 | ▲ | 0.31% |
| 2024-09-11 | 3099 | 三越伊勢丹 | 2,835,880 | 0.72% | 2,200 | 2,212 | 2,120 | 2,145 | 3,280,400 | ▲ | 0.03% |
| 2024-09-17 | 3099 | 三越伊勢丹 | 3,202,320 | 0.82% | 2,254 | 2,277 | 2,156 | 2,197 | 5,119,800 | ▲ | 0.09% |
| 2024-09-18 | 3099 | 三越伊勢丹 | 3,830,020 | 0.98% | 2,217 | 2,228 | 2,111 | 2,125 | 4,581,300 | ▲ | 0.16% |
| 2024-09-19 | 3099 | 三越伊勢丹 | 3,978,371 | 1.01% | 2,193 | 2,208 | 2,157 | 2,159 | 4,803,900 | ▲ | 0.03% |
| 2024-09-25 | 3099 | 三越伊勢丹 | 4,382,073 | 1.12% | 2,225 | 2,225 | 2,141 | 2,161 | 4,360,200 | ▲ | 0.11% |
| 2024-09-27 | 3099 | 三越伊勢丹 | 3,001,667 | 0.76% | 2,395 | 2,491 | 2,311 | 2,491 | 10,964,400 | ▼ | -0.36% |
| 2024-09-30 | 3099 | 三越伊勢丹 | 4,049,159 | 1.03% | 2,291 | 2,295 | 2,159 | 2,226 | 13,748,500 | ▲ | 0.27% |
| 2024-10-03 | 3099 | 三越伊勢丹 | 3,885,359 | 0.99% | 2,354 | 2,362 | 2,286 | 2,298 | 6,727,800 | ▼ | -0.04% |
| 2024-10-04 | 3099 | 三越伊勢丹 | 3,935,659 | 1.00% | 2,304 | 2,320 | 2,270 | 2,309 | 3,045,600 | ▲ | 0.01% |
| 2024-10-08 | 3099 | 三越伊勢丹 | 3,887,881 | 0.99% | 2,409 | 2,413 | 2,336 | 2,343 | 6,664,000 | ▼ | -0.01% |
| 2024-10-09 | 3099 | 三越伊勢丹 | 4,145,681 | 1.06% | 2,414 | 2,427 | 2,332 | 2,335 | 5,036,400 | ▲ | 0.07% |
| 2024-10-15 | 3099 | 三越伊勢丹 | 4,471,581 | 1.14% | 2,430 | 2,528 | 2,416 | 2,520 | 8,088,700 | ▲ | 0.07% |
| 2024-10-22 | 3099 | 三越伊勢丹 | 4,973,181 | 1.27% | 2,216 | 2,242 | 2,167 | 2,213 | 4,448,100 | ▲ | 0.13% |
| 2024-10-24 | 3099 | 三越伊勢丹 | 3,911,821 | 1.00% | 2,202 | 2,286 | 2,196 | 2,270 | 4,556,200 | ▼ | -0.27% |
| 2024-10-25 | 3099 | 三越伊勢丹 | 3,882,821 | 0.99% | 2,250 | 2,266 | 2,196 | 2,208 | 2,610,600 | ▼ | -0.01% |
| 2024-10-29 | 3099 | 三越伊勢丹 | 3,447,521 | 0.88% | 2,289 | 2,345 | 2,261 | 2,338 | 4,071,900 | ▼ | -0.10% |
| 2024-11-05 | 3099 | 三越伊勢丹 | 3,109,301 | 0.79% | 2,240 | 2,258 | 2,216 | 2,216 | 3,201,900 | ▼ | -0.08% |
| 2024-11-06 | 3099 | 三越伊勢丹 | 3,511,101 | 0.89% | 2,231 | 2,355 | 2,228 | 2,307 | 5,004,100 | ▲ | 0.09% |
| 2024-11-13 | 3099 | 三越伊勢丹 | 3,001,217 | 0.76% | 2,290 | 2,303 | 2,246 | 2,285 | 4,422,000 | ▼ | -0.13% |
| 2024-11-15 | 3099 | 三越伊勢丹 | 2,585,161 | 0.66% | 2,208 | 2,293 | 2,198 | 2,260 | 5,458,900 | ▼ | -0.09% |
| 2024-11-21 | 3099 | 三越伊勢丹 | 3,025,361 | 0.77% | 2,248 | 2,255 | 2,181 | 2,192 | 3,630,300 | ▲ | 0.10% |
| 2024-11-22 | 3099 | 三越伊勢丹 | 3,414,941 | 0.87% | 2,180 | 2,183 | 2,131 | 2,152 | 4,068,300 | ▲ | 0.09% |
| 2024-12-04 | 3099 | 三越伊勢丹 | 2,873,680 | 0.74% | 2,224 | 2,374 | 2,223 | 2,366 | 8,161,600 | ▼ | -0.13% |
| 2024-12-06 | 3099 | 三越伊勢丹 | 3,510,569 | 0.91% | 2,300 | 2,338 | 2,292 | 2,325 | 3,054,000 | ▲ | 0.17% |
| 2024-12-10 | 3099 | 三越伊勢丹 | 3,291,609 | 0.85% | 2,286 | 2,293 | 2,243 | 2,273 | 2,544,700 | ▼ | -0.06% |
| 2024-12-11 | 3099 | 三越伊勢丹 | 3,555,209 | 0.92% | 2,293 | 2,336 | 2,268 | 2,290 | 2,858,900 | ▲ | 0.07% |
| 2024-12-12 | 3099 | 三越伊勢丹 | 4,040,373 | 1.05% | 2,307 | 2,317 | 2,264 | 2,311 | 3,890,400 | ▲ | 0.13% |
| 2024-12-18 | 3099 | 三越伊勢丹 | 4,448,984 | 1.15% | 2,395 | 2,408 | 2,315 | 2,336 | 4,229,200 | ▲ | 0.09% |
| 2024-12-20 | 3099 | 三越伊勢丹 | 4,695,013 | 1.22% | 2,421 | 2,483 | 2,390 | 2,431 | 7,695,900 | ▲ | 0.07% |
| 2025-01-09 | 3099 | 三越伊勢丹 | 4,595,037 | 1.19% | 2,600 | 2,616 | 2,528 | 2,540 | 2,864,100 | ▼ | -0.03% |
| 2025-01-16 | 3099 | 三越伊勢丹 | 1,568,042 | 0.40% | 2,446 | 2,515 | 2,403 | 2,403 | 3,895,600 | ▼ | -0.78% |
| 2025-03-18 | 3099 | 三越伊勢丹 | 2,084,380 | 0.54% | 2,203 | 2,204 | 2,176 | 2,185 | 5,741,500 | ▲ | 0.11% |
| 2025-03-21 | 3099 | 三越伊勢丹 | 2,435,249 | 0.63% | 2,229 | 2,283 | 2,229 | 2,229 | 3,378,000 | ▲ | 0.08% |
| 2025-03-28 | 3099 | 三越伊勢丹 | 2,691,825 | 0.70% | 2,233 | 2,239 | 2,192 | 2,212 | 3,275,200 | ▲ | 0.06% |
| 2025-04-04 | 3099 | 三越伊勢丹 | 2,490,331 | 0.65% | 1,874 | 1,890 | 1,781 | 1,842 | 7,211,600 | ▼ | -0.04% |
| 2025-04-07 | 3099 | 三越伊勢丹 | 2,159,498 | 0.56% | 1,650 | 1,804 | 1,602 | 1,730 | 8,284,500 | ▼ | -0.08% |
| 2025-04-08 | 3099 | 三越伊勢丹 | 2,326,837 | 0.61% | 1,803 | 1,893 | 1,799 | 1,848 | 5,071,200 | ▲ | 0.04% |
| 2025-04-15 | 3099 | 三越伊勢丹 | 2,246,758 | 0.59% | 1,798 | 1,800 | 1,747 | 1,755 | 4,512,300 | ▼ | -0.02% |
| 2025-04-16 | 3099 | 三越伊勢丹 | 2,358,758 | 0.62% | 1,750 | 1,761 | 1,662 | 1,680 | 6,188,300 | ▲ | 0.03% |
| 2024-06-13 | 3101 | 東洋紡 | 467,809 | 0.52% | 1,039 | 1,041 | 1,020 | 1,022 | 336,400 | ▲ | 0.12% |
| 2024-06-21 | 3101 | 東洋紡 | 441,909 | 0.49% | 1,045 | 1,051 | 1,042 | 1,044 | 420,400 | ▼ | -0.03% |
| 2024-06-24 | 3101 | 東洋紡 | 453,009 | 0.50% | 1,052 | 1,062 | 1,049 | 1,058 | 269,700 | ▲ | 0.01% |
| 2024-07-02 | 3101 | 東洋紡 | 537,822 | 0.60% | 1,054 | 1,057 | 1,048 | 1,052 | 247,000 | ▲ | 0.09% |
| 2024-07-04 | 3101 | 東洋紡 | 529,922 | 0.59% | 1,049 | 1,056 | 1,047 | 1,056 | 246,400 | ▼ | -0.01% |
| 2024-07-04 | 3101 | 東洋紡 | 529,922 | 0.59% | 1,049 | 1,056 | 1,047 | 1,056 | 246,400 | ▼ | -0.01% |
| 2024-07-05 | 3101 | 東洋紡 | 545,322 | 0.61% | 1,059 | 1,059 | 1,042 | 1,042 | 250,000 | ▲ | 0.02% |
| 2024-07-19 | 3101 | 東洋紡 | 515,422 | 0.57% | 1,046 | 1,046 | 1,029 | 1,032 | 484,100 | ▼ | -0.04% |
| 2024-07-24 | 3101 | 東洋紡 | 548,722 | 0.61% | 1,024 | 1,025 | 1,012 | 1,012 | 632,000 | ▲ | 0.04% |
| 2024-07-30 | 3101 | 東洋紡 | 490,322 | 0.55% | 1,030 | 1,031 | 1,021 | 1,023 | 283,900 | ▼ | -0.05% |
| 2024-08-01 | 3101 | 東洋紡 | 562,522 | 0.63% | 1,023 | 1,025 | 1,001 | 1,008 | 629,900 | ▲ | 0.07% |
| 2024-08-05 | 3101 | 東洋紡 | 655,722 | 0.73% | 966 | 966 | 885 | 894 | 1,466,000 | ▲ | 0.09% |
| 2024-08-07 | 3101 | 東洋紡 | 730,622 | 0.82% | 929 | 969 | 919 | 951 | 766,000 | ▲ | 0.08% |
| 2024-08-22 | 3101 | 東洋紡 | 711,322 | 0.79% | 980 | 980 | 976 | 980 | 95,200 | ▼ | -0.02% |
| 2024-09-03 | 3101 | 東洋紡 | 614,922 | 0.69% | 998 | 1,013 | 998 | 1,009 | 191,900 | ▼ | -0.10% |
| 2024-10-01 | 3101 | 東洋紡 | 518,022 | 0.58% | 996 | 999 | 991 | 994 | 282,000 | ▼ | -0.10% |
| 2024-10-11 | 3101 | 東洋紡 | 544,722 | 0.61% | 992 | 992 | 984 | 984 | 157,400 | ▲ | 0.03% |
| 2024-11-19 | 3101 | 東洋紡 | 632,121 | 0.70% | 944 | 950 | 942 | 943 | 254,200 | ▲ | 0.08% |
| 2024-12-12 | 3101 | 東洋紡 | 614,521 | 0.69% | 951 | 961 | 949 | 961 | 477,900 | ▼ | -0.01% |
| 2025-01-06 | 3101 | 東洋紡 | 533,280 | 0.59% | 971 | 971 | 961 | 966 | 237,600 | ▼ | -0.09% |
| 2025-01-14 | 3101 | 東洋紡 | 545,180 | 0.61% | 949 | 953 | 941 | 948 | 268,600 | ▲ | 0.02% |
| 2025-01-27 | 3101 | 東洋紡 | 531,900 | 0.59% | 976 | 990 | 976 | 987 | 386,000 | ▼ | -0.02% |
| 2025-01-28 | 3101 | 東洋紡 | 538,100 | 0.60% | 985 | 991 | 985 | 986 | 189,800 | ▲ | 0.01% |
| 2025-01-30 | 3101 | 東洋紡 | 505,480 | 0.56% | 979 | 981 | 974 | 981 | 178,100 | ▼ | -0.03% |
| 2025-01-30 | 3101 | 東洋紡 | 505,480 | 0.56% | 979 | 981 | 974 | 981 | 178,100 | ▼ | -0.03% |
| 2025-03-12 | 3101 | 東洋紡 | 554,480 | 0.62% | 978 | 983 | 977 | 983 | 252,200 | ▲ | 0.05% |
| 2025-03-21 | 3101 | 東洋紡 | 522,280 | 0.58% | 1,005 | 1,005 | 996 | 996 | 502,200 | ▼ | -0.04% |
| 2025-03-25 | 3101 | 東洋紡 | 444,780 | 0.49% | 994 | 1,000 | 992 | 999 | 383,900 | ▼ | -0.08% |
| 2025-04-04 | 3101 | 東洋紡 | 497,880 | 0.55% | 913 | 913 | 878 | 895 | 940,300 | ▲ | 0.06% |
| 2025-04-11 | 3101 | 東洋紡 | 536,580 | 0.60% | 828 | 836 | 816 | 834 | 721,300 | ▲ | 0.04% |
| 2024-03-01 | 3103 | ユニチカ | 261,192 | 0.45% | 163 | 164 | 161 | 163 | 278,300 | ▼ | -0.13% |
| 2024-06-18 | 3103 | ユニチカ | 302,392 | 0.52% | 272 | 278 | 267 | 268 | 1,449,700 | ▲ | 0.07% |
| 2024-06-19 | 3103 | ユニチカ | 240,092 | 0.41% | 269 | 299 | 269 | 289 | 5,336,900 | ▼ | -0.11% |
| 2024-06-24 | 3103 | ユニチカ | 413,992 | 0.71% | 350 | 353 | 321 | 332 | 10,893,200 | ▲ | 0.30% |
| 2024-06-27 | 3103 | ユニチカ | 397,192 | 0.68% | 334 | 334 | 322 | 327 | 3,573,200 | ▼ | -0.02% |
| 2024-06-28 | 3103 | ユニチカ | 341,492 | 0.59% | 327 | 340 | 321 | 322 | 3,428,000 | ▼ | -0.09% |
| 2024-07-02 | 3103 | ユニチカ | 408,892 | 0.70% | 312 | 315 | 288 | 296 | 4,935,900 | ▲ | 0.10% |
| 2024-07-04 | 3103 | ユニチカ | 473,692 | 0.82% | 294 | 300 | 273 | 280 | 4,091,500 | ▲ | 0.12% |
| 2024-07-04 | 3103 | ユニチカ | 473,692 | 0.82% | 294 | 300 | 273 | 280 | 4,091,500 | ▲ | 0.12% |
| 2024-07-05 | 3103 | ユニチカ | 550,692 | 0.95% | 282 | 307 | 278 | 287 | 6,500,800 | ▲ | 0.13% |
| 2024-07-09 | 3103 | ユニチカ | 459,992 | 0.79% | 274 | 293 | 272 | 287 | 4,752,400 | ▼ | -0.15% |
| 2024-07-10 | 3103 | ユニチカ | 623,292 | 1.07% | 287 | 292 | 273 | 278 | 3,548,200 | ▲ | 0.28% |
| 2024-07-11 | 3103 | ユニチカ | 571,592 | 0.98% | 277 | 301 | 274 | 299 | 3,684,700 | ▼ | -0.09% |
| 2024-07-12 | 3103 | ユニチカ | 692,892 | 1.19% | 297 | 313 | 290 | 301 | 4,847,800 | ▲ | 0.20% |
| 2024-07-16 | 3103 | ユニチカ | 704,292 | 1.21% | 301 | 307 | 289 | 302 | 2,947,300 | ▲ | 0.02% |
| 2024-07-17 | 3103 | ユニチカ | 670,792 | 1.16% | 302 | 316 | 299 | 304 | 2,980,900 | ▼ | -0.05% |
| 2024-07-19 | 3103 | ユニチカ | 618,792 | 1.07% | 292 | 296 | 288 | 290 | 1,541,100 | ▼ | -0.08% |
| 2024-07-23 | 3103 | ユニチカ | 671,892 | 1.16% | 294 | 311 | 294 | 308 | 2,835,700 | ▲ | 0.08% |
| 2024-07-24 | 3103 | ユニチカ | 780,392 | 1.35% | 307 | 307 | 291 | 292 | 2,463,400 | ▲ | 0.19% |
| 2024-07-30 | 3103 | ユニチカ | 722,592 | 1.25% | 298 | 304 | 292 | 294 | 1,877,200 | ▼ | -0.10% |
| 2024-07-31 | 3103 | ユニチカ | 675,692 | 1.16% | 290 | 291 | 279 | 291 | 2,489,100 | ▼ | -0.09% |
| 2024-08-05 | 3103 | ユニチカ | 590,292 | 1.02% | 240 | 255 | 220 | 231 | 4,045,800 | ▼ | -0.13% |
| 2024-08-06 | 3103 | ユニチカ | 452,892 | 0.78% | 247 | 311 | 246 | 311 | 8,725,400 | ▼ | -0.24% |
| 2024-08-07 | 3103 | ユニチカ | 375,292 | 0.64% | 310 | 323 | 298 | 309 | 5,899,700 | ▼ | -0.14% |
| 2024-08-09 | 3103 | ユニチカ | 334,392 | 0.57% | 322 | 330 | 312 | 315 | 3,404,100 | ▼ | -0.07% |
| 2024-08-13 | 3103 | ユニチカ | 389,592 | 0.67% | 317 | 324 | 302 | 310 | 2,889,500 | ▲ | 0.10% |
| 2024-08-14 | 3103 | ユニチカ | 430,192 | 0.74% | 307 | 317 | 307 | 311 | 2,125,400 | ▲ | 0.06% |
| 2024-08-16 | 3103 | ユニチカ | 361,492 | 0.62% | 320 | 349 | 317 | 348 | 6,540,700 | ▼ | -0.12% |
| 2024-08-29 | 3103 | ユニチカ | 463,792 | 0.80% | 307 | 312 | 304 | 311 | 804,700 | ▲ | 0.04% |
| 2024-08-30 | 3103 | ユニチカ | 416,992 | 0.72% | 315 | 344 | 310 | 340 | 3,495,300 | ▼ | -0.08% |
| 2024-09-02 | 3103 | ユニチカ | 386,992 | 0.67% | 338 | 341 | 322 | 326 | 2,437,900 | ▼ | -0.04% |
| 2024-09-03 | 3103 | ユニチカ | 429,392 | 0.74% | 327 | 346 | 326 | 337 | 2,360,500 | ▲ | 0.06% |
| 2024-09-06 | 3103 | ユニチカ | 480,192 | 0.83% | 322 | 323 | 307 | 308 | 1,929,600 | ▲ | 0.08% |
| 2024-09-09 | 3103 | ユニチカ | 441,592 | 0.76% | 296 | 302 | 290 | 296 | 1,859,400 | ▼ | -0.06% |
| 2024-09-10 | 3103 | ユニチカ | 466,092 | 0.80% | 296 | 296 | 287 | 290 | 1,676,000 | ▲ | 0.04% |
| 2024-09-18 | 3103 | ユニチカ | 441,692 | 0.76% | 288 | 294 | 284 | 288 | 796,600 | ▼ | -0.04% |
| 2024-09-26 | 3103 | ユニチカ | 396,992 | 0.68% | 310 | 311 | 305 | 310 | 711,900 | ▼ | -0.07% |
| 2024-10-03 | 3103 | ユニチカ | 334,092 | 0.57% | 316 | 326 | 312 | 314 | 1,180,400 | ▼ | -0.11% |
| 2024-10-10 | 3103 | ユニチカ | 358,291 | 0.62% | 320 | 320 | 301 | 305 | 1,658,500 | ▲ | 0.05% |
| 2024-10-18 | 3103 | ユニチカ | 336,792 | 0.58% | 306 | 316 | 303 | 307 | 1,510,400 | ▼ | -0.04% |
| 2024-10-25 | 3103 | ユニチカ | 280,492 | 0.48% | 288 | 288 | 281 | 284 | 809,100 | ▼ | -0.09% |
| 2024-10-30 | 3103 | ユニチカ | 325,841 | 0.56% | 291 | 295 | 287 | 291 | 1,099,700 | ▲ | 0.08% |
| 2024-11-01 | 3103 | ユニチカ | 355,341 | 0.61% | 291 | 294 | 287 | 289 | 921,200 | ▲ | 0.04% |
| 2024-11-07 | 3103 | ユニチカ | 345,241 | 0.59% | 291 | 296 | 286 | 295 | 1,154,200 | ▼ | -0.02% |
| 2024-11-11 | 3103 | ユニチカ | 284,641 | 0.49% | 246 | 253 | 241 | 251 | 1,691,800 | ▼ | -0.09% |
| 2024-11-29 | 3103 | ユニチカ | 425,441 | 0.73% | 221 | 222 | 188 | 194 | 11,577,300 | ▲ | 0.34% |
| 2024-12-02 | 3103 | ユニチカ | 401,441 | 0.69% | 189 | 195 | 186 | 194 | 3,306,100 | ▼ | -0.04% |
| 2024-12-03 | 3103 | ユニチカ | 550,441 | 0.95% | 197 | 199 | 186 | 187 | 3,676,300 | ▲ | 0.26% |
| 2024-12-04 | 3103 | ユニチカ | 601,141 | 1.04% | 186 | 186 | 178 | 180 | 2,929,800 | ▲ | 0.09% |
| 2024-12-06 | 3103 | ユニチカ | 550,641 | 0.95% | 176 | 179 | 173 | 174 | 1,978,200 | ▼ | -0.09% |
| 2024-12-09 | 3103 | ユニチカ | 596,241 | 1.03% | 175 | 177 | 168 | 170 | 1,666,600 | ▲ | 0.08% |
| 2024-12-10 | 3103 | ユニチカ | 546,841 | 0.94% | 165 | 170 | 165 | 165 | 2,018,700 | ▼ | -0.09% |
| 2024-12-12 | 3103 | ユニチカ | 471,541 | 0.81% | 165 | 167 | 155 | 155 | 2,958,300 | ▼ | -0.12% |
| 2024-12-18 | 3103 | ユニチカ | 520,741 | 0.90% | 150 | 150 | 140 | 143 | 4,402,500 | ▲ | 0.08% |
| 2024-12-19 | 3103 | ユニチカ | 581,941 | 1.00% | 134 | 142 | 133 | 138 | 2,584,400 | ▲ | 0.09% |
| 2024-12-20 | 3103 | ユニチカ | 566,541 | 0.98% | 137 | 142 | 137 | 141 | 1,678,000 | ▼ | -0.02% |
| 2024-12-27 | 3103 | ユニチカ | 651,841 | 1.12% | 150 | 150 | 142 | 144 | 2,188,900 | ▲ | 0.14% |
| 2025-01-07 | 3103 | ユニチカ | 743,841 | 1.28% | 139 | 144 | 139 | 142 | 1,861,600 | ▲ | 0.15% |
| 2025-01-08 | 3103 | ユニチカ | 751,141 | 1.30% | 141 | 142 | 136 | 137 | 1,894,900 | ▲ | 0.02% |
| 2025-01-15 | 3103 | ユニチカ | 819,541 | 1.41% | 140 | 140 | 136 | 137 | 756,900 | ▲ | 0.10% |
| 2025-01-20 | 3103 | ユニチカ | 885,541 | 1.53% | 137 | 151 | 137 | 145 | 2,775,400 | ▲ | 0.12% |
| 2025-01-23 | 3103 | ユニチカ | 946,141 | 1.63% | 150 | 153 | 145 | 152 | 1,583,100 | ▲ | 0.09% |
| 2025-01-31 | 3103 | ユニチカ | 656,741 | 1.13% | 149 | 150 | 145 | 145 | 1,169,700 | ▼ | -0.50% |
| 2025-01-31 | 3103 | ユニチカ | 656,741 | 1.13% | 149 | 150 | 145 | 145 | 1,169,700 | ▼ | -0.50% |
| 2025-02-05 | 3103 | ユニチカ | 613,470 | 1.06% | 144 | 152 | 143 | 150 | 1,829,100 | ▼ | -0.06% |
| 2025-02-05 | 3103 | ユニチカ | 613,470 | 1.06% | 144 | 152 | 143 | 150 | 1,829,100 | ▼ | -0.06% |
| 2025-02-10 | 3103 | ユニチカ | 707,770 | 1.22% | 154 | 160 | 154 | 157 | 1,212,500 | ▲ | 0.15% |
| 2025-02-10 | 3103 | ユニチカ | 707,770 | 1.22% | 154 | 160 | 154 | 157 | 1,212,500 | ▲ | 0.15% |
| 2025-02-12 | 3103 | ユニチカ | 764,870 | 1.32% | 159 | 170 | 154 | 155 | 3,997,500 | ▲ | 0.10% |
| 2025-02-12 | 3103 | ユニチカ | 764,870 | 1.32% | 159 | 170 | 154 | 155 | 3,997,500 | ▲ | 0.10% |
| 2025-02-13 | 3103 | ユニチカ | 896,970 | 1.55% | 154 | 157 | 152 | 155 | 1,172,900 | ▲ | 0.23% |
| 2025-02-17 | 3103 | ユニチカ | 1,004,370 | 1.73% | 152 | 155 | 149 | 153 | 959,000 | ▲ | 0.17% |
| 2025-02-18 | 3103 | ユニチカ | 1,045,470 | 1.81% | 153 | 155 | 151 | 151 | 707,800 | ▲ | 0.08% |
| 2025-02-25 | 3103 | ユニチカ | 819,570 | 1.41% | 149 | 152 | 148 | 151 | 714,000 | ▼ | -0.40% |
| 2025-02-27 | 3103 | ユニチカ | 669,670 | 1.15% | 153 | 159 | 153 | 156 | 1,315,700 | ▼ | -0.26% |
| 2025-03-05 | 3103 | ユニチカ | 762,870 | 1.32% | 145 | 148 | 143 | 147 | 908,900 | ▲ | 0.17% |
| 2025-03-11 | 3103 | ユニチカ | 691,070 | 1.19% | 155 | 159 | 151 | 159 | 1,269,100 | ▼ | -0.13% |
| 2025-03-12 | 3103 | ユニチカ | 614,370 | 1.06% | 158 | 165 | 158 | 163 | 1,374,900 | ▼ | -0.12% |
| 2025-03-13 | 3103 | ユニチカ | 576,670 | 0.99% | 164 | 166 | 159 | 160 | 1,116,500 | ▼ | -0.07% |
| 2025-03-17 | 3103 | ユニチカ | 519,370 | 0.89% | 161 | 164 | 159 | 159 | 1,231,900 | ▼ | -0.09% |
| 2025-03-19 | 3103 | ユニチカ | 444,270 | 0.76% | 172 | 173 | 168 | 168 | 1,245,700 | ▼ | -0.13% |
| 2025-03-25 | 3103 | ユニチカ | 382,870 | 0.66% | 170 | 174 | 169 | 172 | 886,100 | ▼ | -0.09% |
| 2025-04-07 | 3103 | ユニチカ | 341,670 | 0.59% | 128 | 132 | 124 | 127 | 2,283,600 | ▼ | -0.07% |
| 2024-06-07 | 3107 | ダイワボＨＤ | 487,238 | 0.50% | 2,726 | 2,735 | 2,699 | 2,721 | 201,000 | ▲ | 0.09% |
| 2024-06-14 | 3107 | ダイワボＨＤ | 476,739 | 0.49% | 2,638 | 2,650 | 2,619 | 2,650 | 368,300 | ▼ | -0.01% |
| 2024-06-18 | 3107 | ダイワボＨＤ | 488,939 | 0.50% | 2,700 | 2,735 | 2,694 | 2,711 | 252,800 | ▲ | 0.01% |
| 2024-06-21 | 3107 | ダイワボＨＤ | 462,835 | 0.48% | 2,755 | 2,773 | 2,739 | 2,759 | 632,200 | ▼ | -0.02% |
| 2024-05-10 | 3110 | 日東紡 | 263,874 | 0.69% | 6,400 | 6,710 | 6,230 | 6,670 | 1,868,100 | ▲ | 0.30% |
| 2024-05-13 | 3110 | 日東紡 | 297,774 | 0.78% | 6,830 | 7,100 | 6,770 | 6,950 | 924,400 | ▲ | 0.09% |
| 2024-05-14 | 3110 | 日東紡 | 196,874 | 0.52% | 7,020 | 7,040 | 6,550 | 6,790 | 639,800 | ▼ | -0.26% |
| 2024-05-16 | 3110 | 日東紡 | 230,074 | 0.60% | 6,680 | 6,910 | 6,580 | 6,770 | 621,400 | ▲ | 0.07% |
| 2024-05-17 | 3110 | 日東紡 | 208,374 | 0.55% | 6,740 | 6,900 | 6,690 | 6,740 | 317,500 | ▼ | -0.04% |
| 2024-05-22 | 3110 | 日東紡 | 243,974 | 0.64% | 6,580 | 6,710 | 6,540 | 6,560 | 227,600 | ▲ | 0.08% |
| 2024-05-23 | 3110 | 日東紡 | 108,774 | 0.28% | 6,560 | 6,900 | 6,440 | 6,890 | 595,200 | ▼ | -0.36% |
| 2024-08-02 | 3110 | 日東紡 | 222,182 | 0.58% | 5,410 | 5,840 | 5,210 | 5,270 | 1,571,200 | ▲ | 0.57% |
| 2024-08-06 | 3110 | 日東紡 | 252,282 | 0.66% | 4,830 | 4,970 | 4,795 | 4,970 | 512,400 | ▲ | 0.08% |
| 2024-08-07 | 3110 | 日東紡 | 276,982 | 0.73% | 4,900 | 5,420 | 4,900 | 5,240 | 658,900 | ▲ | 0.06% |
| 2024-08-14 | 3110 | 日東紡 | 187,048 | 0.49% | 5,480 | 5,640 | 5,380 | 5,520 | 558,900 | ▼ | -0.24% |
| 2024-08-15 | 3110 | 日東紡 | 195,748 | 0.51% | 5,420 | 5,540 | 5,390 | 5,400 | 391,900 | ▲ | 0.02% |
| 2024-08-16 | 3110 | 日東紡 | 168,748 | 0.44% | 5,500 | 5,780 | 5,480 | 5,780 | 468,100 | ▼ | -0.07% |
| 2024-03-22 | 3160 | 大光 | 77,278 | 0.51% | 669 | 669 | 659 | 666 | 91,800 | ▲ | 0.04% |
| 2024-03-25 | 3160 | 大光 | 100,978 | 0.67% | 666 | 666 | 655 | 656 | 351,800 | ▲ | 0.16% |
| 2024-04-08 | 3160 | 大光 | 104,878 | 0.70% | 634 | 636 | 631 | 632 | 32,100 | ▲ | 0.02% |
| 2024-04-12 | 3160 | 大光 | 103,978 | 0.69% | 642 | 642 | 638 | 639 | 19,100 | ▼ | -0.01% |
| 2024-04-17 | 3160 | 大光 | 111,978 | 0.75% | 635 | 635 | 625 | 628 | 53,000 | ▲ | 0.06% |
| 2024-07-25 | 3160 | 大光 | 99,778 | 0.67% | 609 | 615 | 607 | 611 | 25,400 | ▼ | -0.07% |
| 2024-07-30 | 3160 | 大光 | 75,378 | 0.50% | 619 | 623 | 603 | 603 | 83,700 | ▼ | -0.17% |
| 2024-07-31 | 3160 | 大光 | 73,178 | 0.49% | 608 | 613 | 607 | 612 | 21,500 | ▼ | -0.01% |
| 2024-06-13 | 3180 | Ｂガレージ | 80,271 | 0.62% | 1,650 | 1,663 | 1,592 | 1,600 | 464,800 | ▲ | 0.21% |
| 2024-06-17 | 3180 | Ｂガレージ | 74,071 | 0.58% | 1,585 | 1,598 | 1,568 | 1,592 | 174,800 | ▼ | -0.04% |
| 2024-07-03 | 3180 | Ｂガレージ | 78,071 | 0.61% | 1,600 | 1,614 | 1,557 | 1,583 | 294,400 | ▲ | 0.03% |
| 2024-07-05 | 3180 | Ｂガレージ | 75,671 | 0.59% | 1,554 | 1,569 | 1,548 | 1,558 | 135,300 | ▼ | -0.02% |
| 2024-07-08 | 3180 | Ｂガレージ | 85,971 | 0.67% | 1,550 | 1,551 | 1,528 | 1,540 | 146,100 | ▲ | 0.08% |
| 2024-07-11 | 3180 | Ｂガレージ | 92,471 | 0.72% | 1,545 | 1,559 | 1,531 | 1,540 | 155,000 | ▲ | 0.04% |
| 2024-07-18 | 3180 | Ｂガレージ | 87,471 | 0.68% | 1,514 | 1,525 | 1,508 | 1,509 | 118,300 | ▼ | -0.03% |
| 2024-07-24 | 3180 | Ｂガレージ | 94,071 | 0.73% | 1,502 | 1,505 | 1,487 | 1,487 | 129,500 | ▲ | 0.04% |
| 2024-08-02 | 3180 | Ｂガレージ | 116,571 | 0.91% | 1,415 | 1,432 | 1,382 | 1,382 | 174,300 | ▲ | 0.18% |
| 2024-08-06 | 3180 | Ｂガレージ | 130,271 | 1.02% | 1,280 | 1,400 | 1,280 | 1,363 | 166,200 | ▲ | 0.10% |
| 2024-08-08 | 3180 | Ｂガレージ | 107,071 | 0.83% | 1,331 | 1,373 | 1,327 | 1,349 | 57,200 | ▼ | -0.19% |
| 2024-08-15 | 3180 | Ｂガレージ | 115,971 | 0.90% | 1,393 | 1,437 | 1,393 | 1,424 | 77,400 | ▲ | 0.07% |
| 2024-09-09 | 3180 | Ｂガレージ | 99,471 | 0.78% | 1,440 | 1,466 | 1,413 | 1,447 | 142,000 | ▼ | -0.06% |
| 2024-09-19 | 3180 | Ｂガレージ | 87,771 | 0.68% | 1,625 | 1,647 | 1,617 | 1,639 | 67,000 | ▼ | -0.09% |
| 2024-09-27 | 3180 | Ｂガレージ | 92,371 | 0.72% | 1,645 | 1,673 | 1,645 | 1,652 | 80,000 | ▲ | 0.03% |
| 2024-10-01 | 3180 | Ｂガレージ | 88,171 | 0.69% | 1,610 | 1,627 | 1,596 | 1,608 | 33,900 | ▼ | -0.03% |
| 2024-10-03 | 3180 | Ｂガレージ | 90,271 | 0.70% | 1,570 | 1,595 | 1,560 | 1,560 | 44,600 | ▲ | 0.01% |
| 2024-10-28 | 3180 | Ｂガレージ | 89,071 | 0.69% | 1,457 | 1,483 | 1,455 | 1,477 | 48,200 | ▼ | -0.01% |
| 2024-10-30 | 3180 | Ｂガレージ | 76,071 | 0.59% | 1,478 | 1,493 | 1,450 | 1,451 | 93,200 | ▼ | -0.09% |
| 2024-11-13 | 3180 | Ｂガレージ | 63,371 | 0.49% | 1,480 | 1,485 | 1,461 | 1,464 | 14,900 | ▼ | -0.09% |
| 2024-11-15 | 3180 | Ｂガレージ | 64,371 | 0.50% | 1,452 | 1,474 | 1,441 | 1,474 | 31,700 | ▲ | 0.01% |
| 2024-11-21 | 3180 | Ｂガレージ | 63,371 | 0.49% | 1,460 | 1,467 | 1,445 | 1,450 | 27,800 | ▼ | -0.01% |
| 2024-12-04 | 3180 | Ｂガレージ | 66,771 | 0.52% | 1,410 | 1,412 | 1,391 | 1,405 | 58,900 | ▲ | 0.03% |
| 2025-01-16 | 3180 | Ｂガレージ | 38,871 | 0.30% | 1,355 | 1,368 | 1,332 | 1,348 | 31,900 | ▼ | -0.22% |
| 2025-01-24 | 3180 | Ｂガレージ | 67,971 | 0.53% | 1,414 | 1,447 | 1,405 | 1,414 | 71,900 | ▲ | 0.12% |
| 2025-01-29 | 3180 | Ｂガレージ | 62,271 | 0.48% | 1,427 | 1,427 | 1,394 | 1,396 | 41,100 | ▼ | -0.05% |
| 2025-02-20 | 3180 | Ｂガレージ | 97,671 | 0.76% | 1,405 | 1,406 | 1,372 | 1,379 | 24,500 | ▲ | 0.37% |
| 2025-02-28 | 3180 | Ｂガレージ | 104,271 | 0.81% | 1,395 | 1,402 | 1,388 | 1,390 | 24,400 | ▲ | 0.05% |
| 2025-03-06 | 3180 | Ｂガレージ | 101,671 | 0.79% | 1,417 | 1,439 | 1,406 | 1,419 | 35,900 | ▼ | -0.02% |
| 2025-03-11 | 3180 | Ｂガレージ | 118,371 | 0.92% | 1,473 | 1,552 | 1,416 | 1,550 | 347,600 | ▲ | 0.13% |
| 2025-04-07 | 3180 | Ｂガレージ | 103,371 | 0.81% | 1,315 | 1,396 | 1,301 | 1,360 | 82,000 | ▼ | -0.10% |
| 2025-04-08 | 3180 | Ｂガレージ | 48,171 | 0.37% | 1,364 | 1,433 | 1,344 | 1,411 | 90,400 | ▼ | -0.44% |
| 2024-03-05 | 3181 | 買取王国 | 28,700 | 0.78% | 770 | 784 | 761 | 780 | 10,700 | ▼ | -0.09% |
| 2024-03-11 | 3181 | 買取王国 | 24,600 | 0.67% | 789 | 792 | 766 | 784 | 15,900 | ▼ | -0.10% |
| 2024-03-19 | 3181 | 買取王国 | 19,100 | 0.52% | 792 | 869 | 792 | 831 | 66,900 | ▼ | -0.15% |
| 2024-03-21 | 3181 | 買取王国 | 17,800 | 0.48% | 855 | 860 | 841 | 843 | 33,300 | ▼ | -0.04% |
| 2024-03-01 | 3182 | オイシックス | 779,076 | 2.04% | 1,381 | 1,395 | 1,332 | 1,350 | 495,800 | ▲ | 0.10% |
| 2024-03-04 | 3182 | オイシックス | 804,576 | 2.11% | 1,353 | 1,354 | 1,314 | 1,314 | 325,500 | ▲ | 0.06% |
| 2024-03-07 | 3182 | オイシックス | 840,476 | 2.21% | 1,338 | 1,365 | 1,284 | 1,288 | 319,100 | ▲ | 0.10% |
| 2024-03-08 | 3182 | オイシックス | 830,176 | 2.18% | 1,269 | 1,313 | 1,266 | 1,307 | 393,600 | ▼ | -0.02% |
| 2024-03-18 | 3182 | オイシックス | 791,676 | 2.08% | 1,295 | 1,349 | 1,281 | 1,347 | 307,600 | ▼ | -0.10% |
| 2024-03-22 | 3182 | オイシックス | 751,176 | 1.97% | 1,331 | 1,343 | 1,315 | 1,339 | 188,700 | ▼ | -0.11% |
| 2024-03-25 | 3182 | オイシックス | 761,276 | 2.00% | 1,338 | 1,354 | 1,319 | 1,336 | 218,500 | ▲ | 0.03% |
| 2024-03-26 | 3182 | オイシックス | 749,076 | 1.96% | 1,326 | 1,333 | 1,311 | 1,329 | 201,600 | ▼ | -0.04% |
| 2024-04-02 | 3182 | オイシックス | 717,676 | 1.88% | 1,321 | 1,325 | 1,278 | 1,278 | 333,100 | ▼ | -0.08% |
| 2024-04-08 | 3182 | オイシックス | 679,776 | 1.78% | 1,202 | 1,205 | 1,185 | 1,202 | 273,600 | ▼ | -0.09% |
| 2024-04-12 | 3182 | オイシックス | 635,276 | 1.67% | 1,175 | 1,189 | 1,167 | 1,183 | 161,100 | ▼ | -0.11% |
| 2024-04-22 | 3182 | オイシックス | 602,076 | 1.58% | 1,126 | 1,168 | 1,126 | 1,153 | 416,800 | ▼ | -0.08% |
| 2024-04-23 | 3182 | オイシックス | 609,976 | 1.60% | 1,153 | 1,174 | 1,138 | 1,160 | 250,100 | ▲ | 0.02% |
| 2024-05-10 | 3182 | オイシックス | 595,876 | 1.56% | 1,210 | 1,215 | 1,190 | 1,202 | 152,600 | ▼ | -0.04% |
| 2024-05-13 | 3182 | オイシックス | 562,676 | 1.47% | 1,198 | 1,212 | 1,187 | 1,193 | 199,100 | ▼ | -0.09% |
| 2024-05-14 | 3182 | オイシックス | 512,876 | 1.34% | 1,202 | 1,245 | 1,200 | 1,228 | 332,500 | ▼ | -0.12% |
| 2024-05-15 | 3182 | オイシックス | 443,076 | 1.16% | 1,168 | 1,335 | 1,150 | 1,317 | 1,170,500 | ▼ | -0.18% |
| 2024-05-16 | 3182 | オイシックス | 381,076 | 1.00% | 1,329 | 1,352 | 1,264 | 1,282 | 522,200 | ▼ | -0.15% |
| 2024-05-17 | 3182 | オイシックス | 374,076 | 0.98% | 1,261 | 1,289 | 1,249 | 1,288 | 270,800 | ▼ | -0.02% |
| 2024-05-20 | 3182 | オイシックス | 341,576 | 0.89% | 1,250 | 1,288 | 1,230 | 1,257 | 475,400 | ▼ | -0.08% |
| 2024-05-23 | 3182 | オイシックス | 391,976 | 1.03% | 1,257 | 1,257 | 1,196 | 1,208 | 412,600 | ▲ | 0.14% |
| 2024-05-27 | 3182 | オイシックス | 433,976 | 1.14% | 1,174 | 1,174 | 1,125 | 1,129 | 403,200 | ▲ | 0.10% |
| 2024-05-30 | 3182 | オイシックス | 456,576 | 1.20% | 1,105 | 1,166 | 1,095 | 1,143 | 274,300 | ▲ | 0.06% |
| 2024-05-31 | 3182 | オイシックス | 358,576 | 0.94% | 1,150 | 1,206 | 1,148 | 1,199 | 1,445,500 | ▼ | -0.26% |
| 2024-06-04 | 3182 | オイシックス | 403,876 | 1.06% | 1,248 | 1,265 | 1,235 | 1,249 | 320,400 | ▲ | 0.12% |
| 2024-06-05 | 3182 | オイシックス | 451,676 | 1.18% | 1,250 | 1,271 | 1,228 | 1,262 | 211,700 | ▲ | 0.11% |
| 2024-06-06 | 3182 | オイシックス | 462,176 | 1.21% | 1,290 | 1,301 | 1,279 | 1,294 | 209,600 | ▲ | 0.03% |
| 2024-06-13 | 3182 | オイシックス | 499,476 | 1.31% | 1,202 | 1,209 | 1,185 | 1,194 | 206,400 | ▲ | 0.10% |
| 2024-06-26 | 3182 | オイシックス | 493,476 | 1.29% | 1,250 | 1,257 | 1,234 | 1,238 | 191,400 | ▼ | -0.02% |
| 2024-06-28 | 3182 | オイシックス | 494,576 | 1.30% | 1,260 | 1,265 | 1,229 | 1,245 | 121,600 | ▲ | 0.01% |
| 2024-07-03 | 3182 | オイシックス | 535,754 | 1.40% | 1,240 | 1,256 | 1,226 | 1,246 | 162,100 | ▲ | 0.09% |
| 2024-07-12 | 3182 | オイシックス | 528,554 | 1.38% | 1,270 | 1,326 | 1,270 | 1,326 | 382,400 | ▼ | -0.02% |
| 2024-07-19 | 3182 | オイシックス | 491,254 | 1.29% | 1,313 | 1,363 | 1,310 | 1,350 | 178,400 | ▼ | -0.08% |
| 2024-07-30 | 3182 | オイシックス | 451,354 | 1.18% | 1,366 | 1,366 | 1,343 | 1,343 | 124,300 | ▼ | -0.11% |
| 2024-08-01 | 3182 | オイシックス | 486,154 | 1.27% | 1,365 | 1,375 | 1,314 | 1,322 | 203,500 | ▲ | 0.09% |
| 2024-08-09 | 3182 | オイシックス | 448,354 | 1.17% | 1,232 | 1,248 | 1,201 | 1,233 | 207,600 | ▼ | -0.10% |
| 2024-08-13 | 3182 | オイシックス | 459,054 | 1.20% | 1,228 | 1,246 | 1,202 | 1,240 | 249,600 | ▲ | 0.03% |
| 2024-09-02 | 3182 | オイシックス | 416,654 | 1.09% | 1,301 | 1,309 | 1,280 | 1,294 | 109,500 | ▼ | -0.07% |
| 2024-09-11 | 3182 | オイシックス | 370,654 | 0.97% | 1,414 | 1,414 | 1,336 | 1,340 | 413,600 | ▼ | -0.12% |
| 2024-09-24 | 3182 | オイシックス | 341,554 | 0.89% | 1,356 | 1,376 | 1,347 | 1,364 | 173,900 | ▼ | -0.07% |
| 2024-09-25 | 3182 | オイシックス | 360,854 | 0.94% | 1,365 | 1,409 | 1,365 | 1,385 | 230,700 | ▲ | 0.04% |
| 2024-10-17 | 3182 | オイシックス | 341,154 | 0.89% | 1,364 | 1,389 | 1,356 | 1,375 | 173,300 | ▼ | -0.04% |
| 2024-10-24 | 3182 | オイシックス | 398,854 | 1.04% | 1,300 | 1,328 | 1,291 | 1,320 | 198,200 | ▲ | 0.15% |
| 2024-10-30 | 3182 | オイシックス | 424,054 | 1.11% | 1,312 | 1,323 | 1,297 | 1,300 | 578,300 | ▲ | 0.07% |
| 2024-11-01 | 3182 | オイシックス | 221,990 | 0.58% | 1,253 | 1,276 | 1,243 | 1,243 | 163,700 | ▼ | -0.53% |
| 2024-11-06 | 3182 | オイシックス | 257,290 | 0.67% | 1,250 | 1,260 | 1,235 | 1,244 | 173,700 | ▲ | 0.09% |
| 2024-11-13 | 3182 | オイシックス | 210,890 | 0.55% | 1,258 | 1,262 | 1,231 | 1,231 | 219,700 | ▼ | -0.12% |
| 2024-11-15 | 3182 | オイシックス | 149,690 | 0.39% | 1,359 | 1,505 | 1,314 | 1,492 | 2,801,200 | ▼ | -0.16% |
| 2025-02-28 | 3182 | オイシックス | 193,149 | 0.50% | 1,285 | 1,300 | 1,236 | 1,265 | 317,200 | ▲ | 0.09% |
| 2025-03-05 | 3182 | オイシックス | 244,149 | 0.64% | 1,264 | 1,278 | 1,252 | 1,266 | 205,800 | ▲ | 0.14% |
| 2025-03-06 | 3182 | オイシックス | 285,949 | 0.75% | 1,283 | 1,291 | 1,268 | 1,272 | 166,000 | ▲ | 0.10% |
| 2025-03-13 | 3182 | オイシックス | 311,249 | 0.81% | 1,292 | 1,296 | 1,253 | 1,262 | 132,800 | ▲ | 0.06% |
| 2025-03-18 | 3182 | オイシックス | 347,849 | 0.91% | 1,334 | 1,349 | 1,323 | 1,327 | 150,500 | ▲ | 0.09% |
| 2025-03-24 | 3182 | オイシックス | 397,349 | 1.04% | 1,341 | 1,365 | 1,330 | 1,351 | 176,000 | ▲ | 0.13% |
| 2025-03-25 | 3182 | オイシックス | 423,749 | 1.11% | 1,360 | 1,394 | 1,357 | 1,389 | 220,400 | ▲ | 0.07% |
| 2025-03-27 | 3182 | オイシックス | 476,149 | 1.25% | 1,390 | 1,422 | 1,385 | 1,415 | 234,700 | ▲ | 0.13% |
| 2025-03-28 | 3182 | オイシックス | 495,949 | 1.30% | 1,400 | 1,419 | 1,380 | 1,392 | 193,000 | ▲ | 0.05% |
| 2025-04-01 | 3182 | オイシックス | 547,149 | 1.43% | 1,285 | 1,285 | 1,192 | 1,199 | 1,053,400 | ▲ | 0.12% |
| 2025-04-04 | 3182 | オイシックス | 502,749 | 1.32% | 1,155 | 1,170 | 1,123 | 1,158 | 383,100 | ▼ | -0.10% |
| 2025-04-07 | 3182 | オイシックス | 478,149 | 1.25% | 1,068 | 1,097 | 1,014 | 1,053 | 482,400 | ▼ | -0.07% |
| 2025-04-08 | 3182 | オイシックス | 455,349 | 1.19% | 1,111 | 1,177 | 1,111 | 1,170 | 345,500 | ▼ | -0.06% |
| 2025-04-11 | 3182 | オイシックス | 389,749 | 1.02% | 1,233 | 1,302 | 1,217 | 1,299 | 531,200 | ▼ | -0.16% |
| 2024-11-08 | 3185 | 夢展望 | 92,100 | 0.50% | 155 | 170 | 141 | 141 | 2,654,500 | ▲ | 0.50% |
| 2024-11-12 | 3185 | 夢展望 | 87,200 | 0.47% | 140 | 144 | 134 | 134 | 529,800 | ▼ | -0.03% |
| 2024-11-14 | 3185 | 夢展望 | 96,600 | 0.52% | 133 | 137 | 130 | 132 | 425,600 | ▲ | 0.05% |
| 2024-11-26 | 3185 | 夢展望 | 91,500 | 0.49% | 127 | 128 | 124 | 125 | 278,700 | ▼ | -0.03% |
| 2024-11-27 | 3185 | 夢展望 | 92,800 | 0.50% | 125 | 126 | 122 | 123 | 462,400 | ▲ | 0.01% |
| 2024-12-02 | 3185 | 夢展望 | 592,400 | 3.23% | 167 | 173 | 137 | 140 | 14,341,600 | ▲ | 2.73% |
| 2024-12-03 | 3185 | 夢展望 | 564,000 | 3.07% | 135 | 137 | 128 | 130 | 2,328,000 | ▼ | -0.16% |
| 2024-12-09 | 3185 | 夢展望 | 542,600 | 2.95% | 136 | 136 | 128 | 129 | 1,354,000 | ▼ | -0.11% |
| 2024-12-10 | 3185 | 夢展望 | 524,200 | 2.85% | 127 | 129 | 126 | 128 | 1,091,100 | ▼ | -0.10% |
| 2024-12-11 | 3185 | 夢展望 | 503,700 | 2.74% | 127 | 129 | 124 | 124 | 644,200 | ▼ | -0.10% |
| 2025-01-08 | 3185 | 夢展望 | 490,200 | 2.67% | 185 | 186 | 179 | 181 | 845,000 | ▼ | -0.07% |
| 2025-01-09 | 3185 | 夢展望 | 424,300 | 2.31% | 177 | 178 | 167 | 172 | 1,124,300 | ▼ | -0.35% |
| 2025-01-10 | 3185 | 夢展望 | 368,900 | 2.01% | 169 | 174 | 166 | 172 | 473,400 | ▼ | -0.30% |
| 2025-01-14 | 3185 | 夢展望 | 365,500 | 1.99% | 174 | 185 | 168 | 179 | 1,255,100 | ▼ | -0.01% |
| 2025-01-21 | 3185 | 夢展望 | 339,500 | 1.85% | 161 | 165 | 156 | 160 | 721,900 | ▼ | -0.13% |
| 2025-01-24 | 3185 | 夢展望 | 302,500 | 1.64% | 163 | 173 | 163 | 169 | 465,500 | ▼ | -0.21% |
| 2025-01-27 | 3185 | 夢展望 | 260,500 | 1.42% | 168 | 178 | 167 | 172 | 543,200 | ▼ | -0.21% |
| 2025-01-29 | 3185 | 夢展望 | 251,200 | 1.36% | 169 | 173 | 166 | 171 | 171,800 | ▼ | -0.05% |
| 2025-01-30 | 3185 | 夢展望 | 259,000 | 1.41% | 171 | 185 | 170 | 176 | 1,002,700 | ▲ | 0.04% |
| 2025-01-30 | 3185 | 夢展望 | 259,000 | 1.41% | 171 | 185 | 170 | 176 | 1,002,700 | ▲ | 0.04% |
| 2025-02-03 | 3185 | 夢展望 | 236,800 | 1.29% | 190 | 210 | 189 | 201 | 2,702,700 | ▼ | -0.11% |
| 2025-02-03 | 3185 | 夢展望 | 236,800 | 1.29% | 190 | 210 | 189 | 201 | 2,702,700 | ▼ | -0.11% |
| 2025-02-04 | 3185 | 夢展望 | 219,700 | 1.19% | 200 | 204 | 191 | 196 | 1,054,400 | ▼ | -0.10% |
| 2025-02-04 | 3185 | 夢展望 | 219,700 | 1.19% | 200 | 204 | 191 | 196 | 1,054,400 | ▼ | -0.10% |
| 2025-02-10 | 3185 | 夢展望 | 195,500 | 1.06% | 199 | 200 | 194 | 197 | 349,400 | ▼ | -0.12% |
| 2025-02-10 | 3185 | 夢展望 | 195,500 | 1.06% | 199 | 200 | 194 | 197 | 349,400 | ▼ | -0.12% |
| 2025-02-12 | 3185 | 夢展望 | 180,000 | 0.98% | 197 | 200 | 195 | 198 | 329,000 | ▼ | -0.08% |
| 2025-02-12 | 3185 | 夢展望 | 180,000 | 0.98% | 197 | 200 | 195 | 198 | 329,000 | ▼ | -0.08% |
| 2025-02-18 | 3185 | 夢展望 | 133,700 | 0.72% | 145 | 149 | 142 | 144 | 844,300 | ▼ | -0.26% |
| 2025-02-19 | 3185 | 夢展望 | 105,700 | 0.57% | 145 | 145 | 139 | 142 | 418,200 | ▼ | -0.15% |
| 2025-02-25 | 3185 | 夢展望 | 79,100 | 0.43% | 137 | 140 | 134 | 137 | 208,200 | ▼ | -0.13% |
| 2024-03-11 | 3186 | ネクステージ | 480,710 | 0.59% | 2,527 | 2,649 | 2,520 | 2,581 | 1,437,100 | ▲ | 0.13% |
| 2024-03-18 | 3186 | ネクステージ | 328,910 | 0.40% | 2,618 | 2,768 | 2,594 | 2,767 | 1,506,700 | ▼ | -0.18% |
| 2024-03-22 | 3186 | ネクステージ | 622,110 | 0.76% | 2,787 | 2,799 | 2,726 | 2,787 | 934,900 | ▲ | 0.29% |
| 2024-03-25 | 3186 | ネクステージ | 782,611 | 0.96% | 2,781 | 2,798 | 2,730 | 2,761 | 791,000 | ▲ | 0.19% |
| 2024-03-26 | 3186 | ネクステージ | 894,611 | 1.10% | 2,761 | 2,820 | 2,756 | 2,820 | 629,400 | ▲ | 0.14% |
| 2024-03-28 | 3186 | ネクステージ | 1,078,227 | 1.33% | 2,899 | 2,927 | 2,850 | 2,868 | 1,328,100 | ▲ | 0.23% |
| 2024-03-29 | 3186 | ネクステージ | 1,302,227 | 1.61% | 2,918 | 2,955 | 2,890 | 2,904 | 1,207,000 | ▲ | 0.28% |
| 2024-04-01 | 3186 | ネクステージ | 1,505,027 | 1.86% | 2,920 | 2,920 | 2,705 | 2,734 | 1,787,200 | ▲ | 0.25% |
| 2024-04-02 | 3186 | ネクステージ | 1,045,127 | 1.29% | 2,695 | 2,857 | 2,666 | 2,725 | 2,967,200 | ▼ | -0.57% |
| 2024-04-03 | 3186 | ネクステージ | 849,026 | 1.05% | 2,700 | 2,745 | 2,618 | 2,697 | 1,646,900 | ▼ | -0.24% |
| 2024-04-05 | 3186 | ネクステージ | 892,725 | 1.10% | 2,620 | 2,620 | 2,563 | 2,574 | 862,100 | ▲ | 0.05% |
| 2024-04-08 | 3186 | ネクステージ | 829,224 | 1.02% | 2,551 | 2,589 | 2,533 | 2,540 | 587,900 | ▼ | -0.08% |
| 2024-04-09 | 3186 | ネクステージ | 765,924 | 0.94% | 2,506 | 2,608 | 2,506 | 2,590 | 634,200 | ▼ | -0.08% |
| 2024-04-10 | 3186 | ネクステージ | 702,523 | 0.86% | 2,656 | 2,717 | 2,621 | 2,633 | 1,112,300 | ▼ | -0.07% |
| 2024-04-11 | 3186 | ネクステージ | 633,322 | 0.78% | 2,652 | 2,693 | 2,642 | 2,667 | 701,300 | ▼ | -0.07% |
| 2024-04-15 | 3186 | ネクステージ | 810,922 | 1.00% | 2,619 | 2,779 | 2,608 | 2,759 | 1,381,100 | ▲ | 0.21% |
| 2024-04-16 | 3186 | ネクステージ | 710,822 | 0.87% | 2,747 | 2,747 | 2,660 | 2,699 | 714,000 | ▼ | -0.13% |
| 2024-04-17 | 3186 | ネクステージ | 553,322 | 0.68% | 2,725 | 2,768 | 2,681 | 2,696 | 890,000 | ▼ | -0.18% |
| 2024-04-19 | 3186 | ネクステージ | 677,722 | 0.83% | 2,696 | 2,738 | 2,613 | 2,665 | 952,500 | ▲ | 0.14% |
| 2024-04-22 | 3186 | ネクステージ | 578,222 | 0.71% | 2,664 | 2,768 | 2,662 | 2,757 | 642,200 | ▼ | -0.12% |
| 2024-04-23 | 3186 | ネクステージ | 561,822 | 0.69% | 2,777 | 2,777 | 2,715 | 2,735 | 381,900 | ▼ | -0.02% |
| 2024-04-25 | 3186 | ネクステージ | 583,722 | 0.72% | 2,788 | 2,832 | 2,766 | 2,774 | 424,700 | ▲ | 0.03% |
| 2024-04-30 | 3186 | ネクステージ | 504,322 | 0.62% | 2,820 | 2,840 | 2,740 | 2,788 | 754,700 | ▼ | -0.09% |
| 2024-05-02 | 3186 | ネクステージ | 199,522 | 0.24% | 2,748 | 2,845 | 2,725 | 2,845 | 512,000 | ▼ | -0.38% |
| 2024-05-08 | 3186 | ネクステージ | 956,022 | 1.18% | 2,847 | 2,855 | 2,810 | 2,810 | 529,600 | ▲ | 1.18% |
| 2024-05-09 | 3186 | ネクステージ | 980,322 | 1.21% | 2,850 | 2,878 | 2,815 | 2,856 | 431,800 | ▲ | 0.03% |
| 2024-05-14 | 3186 | ネクステージ | 1,085,822 | 1.34% | 2,892 | 2,911 | 2,838 | 2,838 | 507,800 | ▲ | 0.13% |
| 2024-05-22 | 3186 | ネクステージ | 1,220,621 | 1.51% | 3,005 | 3,030 | 2,838 | 2,839 | 948,100 | ▲ | 0.16% |
| 2024-05-27 | 3186 | ネクステージ | 1,401,021 | 1.73% | 2,721 | 2,739 | 2,581 | 2,647 | 1,366,200 | ▲ | 0.21% |
| 2024-05-30 | 3186 | ネクステージ | 1,534,623 | 1.89% | 2,465 | 2,470 | 2,411 | 2,428 | 849,000 | ▲ | 0.15% |
| 2024-05-31 | 3186 | ネクステージ | 1,561,219 | 1.93% | 2,472 | 2,496 | 2,430 | 2,463 | 871,400 | ▲ | 0.04% |
| 2024-06-04 | 3186 | ネクステージ | 1,494,519 | 1.84% | 2,484 | 2,627 | 2,472 | 2,590 | 911,800 | ▼ | -0.08% |
| 2024-06-05 | 3186 | ネクステージ | 1,448,919 | 1.79% | 2,550 | 2,550 | 2,490 | 2,504 | 663,800 | ▼ | -0.05% |
| 2024-06-17 | 3186 | ネクステージ | 1,478,531 | 1.82% | 2,471 | 2,479 | 2,394 | 2,417 | 634,300 | ▲ | 0.03% |
| 2024-06-19 | 3186 | ネクステージ | 1,454,031 | 1.79% | 2,370 | 2,392 | 2,360 | 2,392 | 385,900 | ▼ | -0.03% |
| 2024-06-20 | 3186 | ネクステージ | 1,627,215 | 2.01% | 2,386 | 2,424 | 2,373 | 2,413 | 283,300 | ▲ | 0.21% |
| 2024-06-25 | 3186 | ネクステージ | 1,612,215 | 1.99% | 2,400 | 2,450 | 2,393 | 2,438 | 341,300 | ▼ | -0.01% |
| 2024-06-26 | 3186 | ネクステージ | 1,678,415 | 2.07% | 2,451 | 2,463 | 2,412 | 2,421 | 469,100 | ▲ | 0.07% |
| 2024-06-27 | 3186 | ネクステージ | 1,758,615 | 2.17% | 2,414 | 2,425 | 2,390 | 2,404 | 642,700 | ▲ | 0.10% |
| 2024-07-03 | 3186 | ネクステージ | 1,623,615 | 2.00% | 2,150 | 2,221 | 2,142 | 2,221 | 2,110,500 | ▼ | -0.16% |
| 2024-07-04 | 3186 | ネクステージ | 1,594,816 | 1.97% | 2,202 | 2,264 | 2,171 | 2,231 | 1,374,700 | ▼ | -0.03% |
| 2024-07-04 | 3186 | ネクステージ | 1,594,816 | 1.97% | 2,202 | 2,264 | 2,171 | 2,231 | 1,374,700 | ▼ | -0.03% |
| 2024-07-08 | 3186 | ネクステージ | 1,647,116 | 2.03% | 2,220 | 2,220 | 2,132 | 2,150 | 1,402,800 | ▲ | 0.05% |
| 2024-07-16 | 3186 | ネクステージ | 1,595,818 | 1.97% | 2,128 | 2,149 | 2,107 | 2,109 | 800,600 | ▼ | -0.05% |
| 2024-07-17 | 3186 | ネクステージ | 1,501,218 | 1.85% | 2,124 | 2,177 | 2,098 | 2,167 | 925,300 | ▼ | -0.11% |
| 2024-07-24 | 3186 | ネクステージ | 1,610,618 | 1.99% | 2,030 | 2,031 | 1,985 | 1,994 | 507,100 | ▲ | 0.13% |
| 2024-07-25 | 3186 | ネクステージ | 1,729,798 | 2.14% | 1,957 | 1,962 | 1,925 | 1,932 | 742,400 | ▲ | 0.15% |
| 2024-08-06 | 3186 | ネクステージ | 1,815,903 | 2.24% | 1,798 | 1,896 | 1,774 | 1,866 | 824,500 | ▲ | 0.10% |
| 2024-08-13 | 3186 | ネクステージ | 1,730,903 | 2.14% | 1,795 | 1,829 | 1,782 | 1,823 | 316,500 | ▼ | -0.10% |
| 2024-08-22 | 3186 | ネクステージ | 1,690,243 | 2.09% | 1,980 | 2,002 | 1,970 | 2,000 | 370,400 | ▼ | -0.05% |
| 2024-09-02 | 3186 | ネクステージ | 1,749,443 | 2.16% | 2,080 | 2,081 | 1,956 | 1,975 | 993,900 | ▲ | 0.07% |
| 2024-09-05 | 3186 | ネクステージ | 1,661,743 | 2.05% | 1,872 | 1,904 | 1,840 | 1,855 | 671,700 | ▼ | -0.11% |
| 2024-09-09 | 3186 | ネクステージ | 1,596,743 | 1.97% | 1,759 | 1,784 | 1,739 | 1,754 | 883,400 | ▼ | -0.07% |
| 2024-09-12 | 3186 | ネクステージ | 1,534,743 | 1.89% | 1,732 | 1,796 | 1,718 | 1,779 | 599,200 | ▼ | -0.08% |
| 2024-09-20 | 3186 | ネクステージ | 1,444,857 | 1.78% | 1,788 | 1,815 | 1,788 | 1,797 | 548,500 | ▼ | -0.10% |
| 2024-09-24 | 3186 | ネクステージ | 1,472,157 | 1.82% | 1,811 | 1,823 | 1,791 | 1,801 | 554,000 | ▲ | 0.04% |
| 2024-09-30 | 3186 | ネクステージ | 1,548,557 | 1.91% | 1,834 | 1,876 | 1,828 | 1,837 | 800,100 | ▲ | 0.08% |
| 2024-10-01 | 3186 | ネクステージ | 1,510,957 | 1.86% | 1,850 | 1,851 | 1,806 | 1,836 | 632,500 | ▼ | -0.04% |
| 2024-10-02 | 3186 | ネクステージ | 1,442,457 | 1.78% | 1,830 | 1,841 | 1,790 | 1,803 | 643,100 | ▼ | -0.08% |
| 2024-10-04 | 3186 | ネクステージ | 1,481,857 | 1.83% | 1,801 | 1,825 | 1,781 | 1,781 | 720,900 | ▲ | 0.05% |
| 2024-10-08 | 3186 | ネクステージ | 1,363,557 | 1.68% | 1,499 | 1,516 | 1,455 | 1,481 | 8,093,700 | ▼ | -0.15% |
| 2024-10-09 | 3186 | ネクステージ | 1,511,657 | 1.87% | 1,466 | 1,490 | 1,431 | 1,449 | 3,503,700 | ▲ | 0.19% |
| 2024-10-10 | 3186 | ネクステージ | 1,663,457 | 2.05% | 1,457 | 1,480 | 1,430 | 1,445 | 1,665,700 | ▲ | 0.17% |
| 2024-10-17 | 3186 | ネクステージ | 1,701,257 | 2.10% | 1,466 | 1,467 | 1,416 | 1,416 | 1,330,700 | ▲ | 0.05% |
| 2024-10-18 | 3186 | ネクステージ | 1,692,457 | 2.09% | 1,415 | 1,432 | 1,403 | 1,432 | 885,400 | ▼ | -0.01% |
| 2024-10-23 | 3186 | ネクステージ | 1,607,658 | 1.98% | 1,418 | 1,421 | 1,388 | 1,400 | 536,700 | ▼ | -0.10% |
| 2024-10-28 | 3186 | ネクステージ | 1,516,158 | 1.87% | 1,360 | 1,422 | 1,357 | 1,422 | 626,500 | ▼ | -0.10% |
| 2024-10-30 | 3186 | ネクステージ | 1,442,558 | 1.78% | 1,460 | 1,461 | 1,442 | 1,448 | 697,700 | ▼ | -0.09% |
| 2024-11-01 | 3186 | ネクステージ | 1,368,658 | 1.69% | 1,473 | 1,512 | 1,467 | 1,487 | 820,400 | ▼ | -0.09% |
| 2024-11-14 | 3186 | ネクステージ | 1,263,858 | 1.56% | 1,521 | 1,522 | 1,487 | 1,487 | 447,400 | ▼ | -0.12% |
| 2024-11-15 | 3186 | ネクステージ | 1,187,258 | 1.46% | 1,492 | 1,514 | 1,490 | 1,498 | 530,100 | ▼ | -0.10% |
| 2024-11-20 | 3186 | ネクステージ | 1,120,958 | 1.38% | 1,493 | 1,502 | 1,477 | 1,491 | 247,400 | ▼ | -0.08% |
| 2024-11-26 | 3186 | ネクステージ | 1,015,158 | 1.25% | 1,479 | 1,482 | 1,441 | 1,454 | 480,700 | ▼ | -0.12% |
| 2024-11-28 | 3186 | ネクステージ | 941,558 | 1.16% | 1,468 | 1,474 | 1,439 | 1,465 | 642,500 | ▼ | -0.09% |
| 2024-11-29 | 3186 | ネクステージ | 852,958 | 1.05% | 1,457 | 1,464 | 1,432 | 1,445 | 509,400 | ▼ | -0.10% |
| 2024-12-04 | 3186 | ネクステージ | 610,658 | 0.75% | 1,452 | 1,456 | 1,251 | 1,330 | 2,392,900 | ▼ | -0.30% |
| 2024-12-10 | 3186 | ネクステージ | 559,558 | 0.69% | 1,389 | 1,412 | 1,386 | 1,404 | 688,100 | ▼ | -0.06% |
| 2024-12-11 | 3186 | ネクステージ | 579,858 | 0.71% | 1,421 | 1,433 | 1,387 | 1,396 | 675,600 | ▲ | 0.02% |
| 2024-12-17 | 3186 | ネクステージ | 666,358 | 0.82% | 1,338 | 1,344 | 1,321 | 1,324 | 501,700 | ▲ | 0.10% |
| 2024-12-23 | 3186 | ネクステージ | 752,040 | 0.93% | 1,316 | 1,333 | 1,304 | 1,330 | 333,600 | ▲ | 0.11% |
| 2024-12-24 | 3186 | ネクステージ | 715,740 | 0.88% | 1,327 | 1,334 | 1,318 | 1,325 | 332,000 | ▼ | -0.05% |
| 2024-12-25 | 3186 | ネクステージ | 733,340 | 0.90% | 1,327 | 1,342 | 1,322 | 1,337 | 383,200 | ▲ | 0.02% |
| 2024-12-30 | 3186 | ネクステージ | 713,640 | 0.88% | 1,411 | 1,454 | 1,411 | 1,419 | 549,100 | ▼ | -0.02% |
| 2025-01-06 | 3186 | ネクステージ | 567,540 | 0.70% | 1,435 | 1,459 | 1,405 | 1,407 | 1,352,800 | ▼ | -0.18% |
| 2025-01-07 | 3186 | ネクステージ | 513,340 | 0.63% | 1,467 | 1,489 | 1,371 | 1,473 | 2,149,400 | ▼ | -0.06% |
| 2025-01-08 | 3186 | ネクステージ | 402,040 | 0.49% | 1,457 | 1,459 | 1,416 | 1,416 | 1,226,800 | ▼ | -0.14% |
| 2025-01-09 | 3186 | ネクステージ | 513,440 | 0.63% | 1,455 | 1,563 | 1,445 | 1,513 | 2,496,700 | ▲ | 0.14% |
| 2025-01-10 | 3186 | ネクステージ | 430,440 | 0.53% | 1,513 | 1,538 | 1,477 | 1,482 | 863,500 | ▼ | -0.09% |
| 2025-01-15 | 3186 | ネクステージ | 501,940 | 0.62% | 1,443 | 1,464 | 1,423 | 1,428 | 797,700 | ▲ | 0.08% |
| 2025-01-20 | 3186 | ネクステージ | 578,140 | 0.71% | 1,405 | 1,427 | 1,398 | 1,417 | 335,000 | ▲ | 0.08% |
| 2025-01-21 | 3186 | ネクステージ | 512,540 | 0.63% | 1,428 | 1,430 | 1,391 | 1,423 | 374,500 | ▼ | -0.07% |
| 2025-02-18 | 3186 | ネクステージ | 567,440 | 0.70% | 1,490 | 1,494 | 1,479 | 1,489 | 246,700 | ▲ | 0.06% |
| 2025-02-19 | 3186 | ネクステージ | 530,840 | 0.65% | 1,489 | 1,504 | 1,465 | 1,479 | 273,100 | ▼ | -0.04% |
| 2025-02-21 | 3186 | ネクステージ | 470,640 | 0.58% | 1,442 | 1,443 | 1,426 | 1,438 | 339,000 | ▼ | -0.07% |
| 2025-03-11 | 3186 | ネクステージ | 518,540 | 0.64% | 1,535 | 1,540 | 1,493 | 1,509 | 838,800 | ▲ | 0.06% |
| 2025-03-24 | 3186 | ネクステージ | 419,540 | 0.51% | 1,598 | 1,614 | 1,587 | 1,607 | 413,500 | ▼ | -0.13% |
| 2025-04-02 | 3186 | ネクステージ | 379,540 | 0.46% | 1,594 | 1,617 | 1,565 | 1,579 | 624,300 | ▼ | -0.04% |
| 2025-04-03 | 3186 | ネクステージ | 412,140 | 0.50% | 1,527 | 1,575 | 1,520 | 1,538 | 530,900 | ▲ | 0.03% |
| 2025-04-08 | 3186 | ネクステージ | 340,905 | 0.42% | 1,568 | 1,568 | 1,334 | 1,375 | 1,942,800 | ▼ | -0.08% |
| 2024-05-30 | 3191 | ジョイ本田 | 332,736 | 0.50% | 2,064 | 2,083 | 2,064 | 2,083 | 425,200 | ▲ | 0.09% |
| 2024-06-18 | 3191 | ジョイ本田 | 403,136 | 0.61% | 2,100 | 2,134 | 2,093 | 2,119 | 1,348,100 | ▲ | 0.10% |
| 2024-06-27 | 3191 | ジョイ本田 | 345,636 | 0.52% | 2,231 | 2,238 | 2,200 | 2,219 | 417,400 | ▼ | -0.08% |
| 2024-07-10 | 3191 | ジョイ本田 | 320,836 | 0.49% | 2,123 | 2,141 | 2,115 | 2,134 | 154,700 | ▼ | -0.03% |
| 2024-07-12 | 3191 | ジョイ本田 | 489,036 | 0.74% | 2,171 | 2,218 | 2,163 | 2,218 | 144,300 | ▲ | 0.25% |
| 2024-07-25 | 3191 | ジョイ本田 | 527,636 | 0.80% | 2,162 | 2,190 | 2,153 | 2,180 | 120,100 | ▲ | 0.06% |
| 2024-08-05 | 3191 | ジョイ本田 | 604,536 | 0.92% | 2,048 | 2,140 | 2,000 | 2,038 | 344,300 | ▲ | 0.12% |
| 2024-08-08 | 3191 | ジョイ本田 | 579,736 | 0.88% | 2,036 | 2,088 | 2,011 | 2,058 | 122,400 | ▼ | -0.04% |
| 2024-08-23 | 3191 | ジョイ本田 | 509,936 | 0.77% | 2,135 | 2,155 | 2,135 | 2,141 | 75,300 | ▼ | -0.10% |
| 2024-08-30 | 3191 | ジョイ本田 | 455,736 | 0.69% | 2,118 | 2,156 | 2,112 | 2,147 | 154,200 | ▼ | -0.08% |
| 2024-09-17 | 3191 | ジョイ本田 | 458,436 | 0.70% | 2,130 | 2,143 | 2,112 | 2,139 | 56,500 | ▲ | 0.01% |
| 2024-09-27 | 3191 | ジョイ本田 | 455,536 | 0.69% | 2,119 | 2,122 | 2,095 | 2,109 | 77,900 | ▼ | -0.01% |
| 2024-09-30 | 3191 | ジョイ本田 | 503,536 | 0.76% | 2,092 | 2,096 | 2,064 | 2,083 | 145,800 | ▲ | 0.07% |
| 2024-10-07 | 3191 | ジョイ本田 | 529,236 | 0.80% | 2,081 | 2,081 | 2,053 | 2,057 | 73,800 | ▲ | 0.04% |
| 2024-10-30 | 3191 | ジョイ本田 | 510,736 | 0.78% | 2,039 | 2,059 | 2,026 | 2,053 | 228,100 | ▼ | -0.02% |
| 2024-11-13 | 3191 | ジョイ本田 | 524,036 | 0.80% | 1,995 | 2,007 | 1,990 | 1,997 | 63,400 | ▲ | 0.02% |
| 2024-11-18 | 3191 | ジョイ本田 | 490,936 | 0.75% | 1,743 | 1,784 | 1,743 | 1,766 | 1,637,000 | ▼ | -0.05% |
| 2024-11-20 | 3191 | ジョイ本田 | 444,736 | 0.67% | 1,783 | 1,835 | 1,782 | 1,809 | 810,300 | ▼ | -0.07% |
| 2024-11-25 | 3191 | ジョイ本田 | 388,936 | 0.59% | 1,831 | 1,837 | 1,789 | 1,794 | 2,037,900 | ▼ | -0.08% |
| 2024-11-26 | 3191 | ジョイ本田 | 324,136 | 0.49% | 1,777 | 1,794 | 1,763 | 1,785 | 2,202,200 | ▼ | -0.09% |
| 2024-12-18 | 3191 | ジョイ本田 | 347,936 | 0.53% | 1,840 | 1,844 | 1,827 | 1,837 | 530,500 | ▲ | 0.13% |
| 2024-12-26 | 3191 | ジョイ本田 | 398,881 | 0.60% | 1,851 | 1,852 | 1,832 | 1,841 | 216,600 | ▲ | 0.06% |
| 2024-12-27 | 3191 | ジョイ本田 | 378,781 | 0.57% | 1,838 | 1,851 | 1,831 | 1,851 | 247,500 | ▼ | -0.03% |
| 2025-01-08 | 3191 | ジョイ本田 | 394,481 | 0.60% | 1,845 | 1,847 | 1,835 | 1,836 | 183,800 | ▲ | 0.03% |
| 2025-01-21 | 3191 | ジョイ本田 | 349,481 | 0.53% | 1,836 | 1,854 | 1,830 | 1,850 | 332,100 | ▼ | -0.06% |
| 2025-01-23 | 3191 | ジョイ本田 | 307,333 | 0.46% | 1,850 | 1,856 | 1,843 | 1,854 | 170,700 | ▼ | -0.07% |
| 2025-01-27 | 3191 | ジョイ本田 | 332,033 | 0.50% | 1,863 | 1,865 | 1,852 | 1,864 | 158,000 | ▲ | 0.03% |
| 2025-01-28 | 3191 | ジョイ本田 | 308,133 | 0.47% | 1,870 | 1,892 | 1,863 | 1,888 | 210,300 | ▼ | -0.03% |
| 2025-02-14 | 3191 | ジョイ本田 | 338,981 | 0.51% | 1,925 | 1,932 | 1,910 | 1,910 | 177,600 | ▲ | 0.08% |
| 2025-02-17 | 3191 | ジョイ本田 | 313,781 | 0.47% | 1,920 | 1,940 | 1,914 | 1,921 | 191,900 | ▼ | -0.04% |
| 2025-02-20 | 3191 | ジョイ本田 | 333,981 | 0.51% | 1,911 | 1,919 | 1,900 | 1,902 | 204,200 | ▲ | 0.04% |
| 2025-02-21 | 3191 | ジョイ本田 | 299,781 | 0.45% | 1,901 | 1,923 | 1,896 | 1,921 | 219,600 | ▼ | -0.06% |
| 2025-02-07 | 3193 | エターナルＧ | 61,714 | 0.53% | 2,624 | 2,693 | 2,613 | 2,673 | 168,700 | ▲ | 0.11% |
| 2025-02-07 | 3193 | エターナルＧ | 61,714 | 0.53% | 2,624 | 2,693 | 2,613 | 2,673 | 168,700 | ▲ | 0.11% |
| 2025-02-17 | 3193 | エターナルＧ | 73,414 | 0.63% | 2,668 | 2,668 | 2,550 | 2,550 | 169,100 | ▲ | 0.09% |
| 2025-02-19 | 3193 | エターナルＧ | 81,914 | 0.70% | 2,584 | 2,584 | 2,515 | 2,541 | 125,200 | ▲ | 0.06% |
| 2025-02-21 | 3193 | エターナルＧ | 77,814 | 0.66% | 2,510 | 2,537 | 2,498 | 2,501 | 151,400 | ▼ | -0.03% |
| 2025-02-25 | 3193 | エターナルＧ | 83,614 | 0.71% | 2,496 | 2,523 | 2,472 | 2,510 | 154,700 | ▲ | 0.04% |
| 2025-02-26 | 3193 | エターナルＧ | 79,014 | 0.67% | 2,510 | 2,510 | 2,464 | 2,496 | 170,100 | ▼ | -0.03% |
| 2025-02-28 | 3193 | エターナルＧ | 83,314 | 0.71% | 2,500 | 2,510 | 2,432 | 2,444 | 183,600 | ▲ | 0.03% |
| 2025-03-03 | 3193 | エターナルＧ | 80,414 | 0.69% | 2,484 | 2,497 | 2,458 | 2,464 | 77,700 | ▼ | -0.02% |
| 2025-03-04 | 3193 | エターナルＧ | 82,814 | 0.71% | 2,444 | 2,493 | 2,438 | 2,485 | 69,200 | ▲ | 0.02% |
| 2025-03-05 | 3193 | エターナルＧ | 80,314 | 0.69% | 2,497 | 2,515 | 2,481 | 2,503 | 79,400 | ▼ | -0.02% |
| 2025-03-06 | 3193 | エターナルＧ | 81,714 | 0.70% | 2,503 | 2,536 | 2,495 | 2,536 | 72,900 | ▲ | 0.01% |
| 2025-03-10 | 3193 | エターナルＧ | 94,014 | 0.80% | 2,372 | 2,610 | 2,368 | 2,579 | 647,400 | ▲ | 0.10% |
| 2025-03-11 | 3193 | エターナルＧ | 78,414 | 0.67% | 2,619 | 2,763 | 2,607 | 2,694 | 482,200 | ▼ | -0.13% |
| 2025-03-12 | 3193 | エターナルＧ | 82,614 | 0.71% | 2,690 | 2,735 | 2,673 | 2,697 | 184,600 | ▲ | 0.03% |
| 2025-03-21 | 3193 | エターナルＧ | 80,914 | 0.69% | 2,637 | 2,664 | 2,621 | 2,654 | 69,200 | ▼ | -0.02% |
| 2025-04-01 | 3193 | エターナルＧ | 69,214 | 0.59% | 2,657 | 2,673 | 2,630 | 2,630 | 47,900 | ▼ | -0.09% |
| 2025-04-07 | 3193 | エターナルＧ | 55,914 | 0.48% | 2,432 | 2,498 | 2,340 | 2,424 | 189,200 | ▼ | -0.10% |
| 2025-04-11 | 3193 | エターナルＧ | 59,714 | 0.51% | 2,550 | 2,628 | 2,526 | 2,628 | 68,700 | ▲ | 0.03% |
| 2025-04-14 | 3193 | エターナルＧ | 57,914 | 0.49% | 2,675 | 2,690 | 2,645 | 2,669 | 68,500 | ▼ | -0.02% |
| 2025-04-15 | 3193 | エターナルＧ | 59,214 | 0.50% | 2,688 | 2,705 | 2,671 | 2,671 | 38,400 | ▲ | 0.01% |
| 2025-04-16 | 3193 | エターナルＧ | 54,914 | 0.47% | 2,668 | 2,709 | 2,666 | 2,707 | 46,800 | ▼ | -0.03% |
| 2024-03-07 | 3197 | すかいらーく | 1,180,313 | 0.51% | 2,220 | 2,256 | 2,218 | 2,251 | 1,149,900 | ▲ | 0.09% |
| 2024-03-13 | 3197 | すかいらーく | 1,396,351 | 0.61% | 2,219 | 2,245 | 2,210 | 2,245 | 984,100 | ▲ | 0.09% |
| 2024-03-18 | 3197 | すかいらーく | 1,619,451 | 0.71% | 2,316 | 2,321 | 2,282 | 2,312 | 1,025,900 | ▲ | 0.09% |
| 2024-03-19 | 3197 | すかいらーく | 1,566,451 | 0.68% | 2,312 | 2,370 | 2,312 | 2,370 | 1,431,000 | ▼ | -0.02% |
| 2024-03-21 | 3197 | すかいらーく | 1,622,051 | 0.71% | 2,370 | 2,386 | 2,355 | 2,362 | 1,044,900 | ▲ | 0.02% |
| 2024-03-25 | 3197 | すかいらーく | 1,579,851 | 0.69% | 2,399 | 2,414 | 2,370 | 2,371 | 923,300 | ▼ | -0.02% |
| 2024-03-26 | 3197 | すかいらーく | 1,605,851 | 0.70% | 2,372 | 2,387 | 2,340 | 2,384 | 672,500 | ▲ | 0.01% |
| 2024-03-28 | 3197 | すかいらーく | 1,293,851 | 0.56% | 2,403 | 2,409 | 2,375 | 2,396 | 859,700 | ▼ | -0.13% |
| 2024-04-01 | 3197 | すかいらーく | 910,351 | 0.40% | 2,453 | 2,464 | 2,425 | 2,452 | 974,900 | ▼ | -0.16% |
| 2024-06-07 | 3197 | すかいらーく | 1,543,857 | 0.67% | 2,201 | 2,224 | 2,191 | 2,218 | 2,501,200 | ▲ | 0.26% |
| 2024-06-11 | 3197 | すかいらーく | 1,319,257 | 0.57% | 2,289 | 2,333 | 2,277 | 2,323 | 2,272,700 | ▼ | -0.10% |
| 2024-06-13 | 3197 | すかいらーく | 1,099,057 | 0.48% | 2,350 | 2,366 | 2,312 | 2,315 | 1,491,300 | ▼ | -0.08% |
| 2024-06-25 | 3197 | すかいらーく | 1,206,257 | 0.53% | 2,253 | 2,258 | 2,232 | 2,240 | 2,134,500 | ▲ | 0.05% |
| 2024-06-26 | 3197 | すかいらーく | 1,542,957 | 0.67% | 2,253 | 2,263 | 2,227 | 2,231 | 7,781,300 | ▲ | 0.14% |
| 2024-06-27 | 3197 | すかいらーく | 1,599,357 | 0.70% | 2,223 | 2,240 | 2,187 | 2,226 | 6,469,200 | ▲ | 0.02% |
| 2024-06-28 | 3197 | すかいらーく | 1,547,057 | 0.68% | 2,210 | 2,219 | 2,134 | 2,140 | 3,297,300 | ▼ | -0.01% |
| 2024-07-05 | 3197 | すかいらーく | 1,618,281 | 0.71% | 2,144 | 2,154 | 2,125 | 2,125 | 1,001,800 | ▲ | 0.02% |
| 2024-07-12 | 3197 | すかいらーく | 1,943,281 | 0.85% | 2,120 | 2,153 | 2,109 | 2,134 | 1,238,400 | ▲ | 0.14% |
| 2024-07-26 | 3197 | すかいらーく | 2,065,681 | 0.90% | 2,039 | 2,040 | 2,001 | 2,013 | 887,600 | ▲ | 0.05% |
| 2024-08-13 | 3197 | すかいらーく | 2,003,356 | 0.88% | 1,985 | 1,988 | 1,939 | 1,988 | 1,313,900 | ▼ | -0.02% |
| 2024-08-15 | 3197 | すかいらーく | 1,789,426 | 0.78% | 2,160 | 2,182 | 2,112 | 2,129 | 5,268,200 | ▼ | -0.09% |
| 2024-08-19 | 3197 | すかいらーく | 1,444,926 | 0.63% | 2,075 | 2,099 | 2,067 | 2,097 | 1,414,600 | ▼ | -0.15% |
| 2024-08-21 | 3197 | すかいらーく | 1,291,526 | 0.56% | 2,164 | 2,174 | 2,151 | 2,164 | 779,100 | ▼ | -0.06% |
| 2024-08-22 | 3197 | すかいらーく | 1,129,126 | 0.49% | 2,180 | 2,220 | 2,179 | 2,220 | 1,716,700 | ▼ | -0.07% |
| 2024-12-12 | 3197 | すかいらーく | 1,141,256 | 0.50% | 2,471 | 2,478 | 2,457 | 2,465 | 1,974,800 | ▲ | 0.09% |
| 2024-12-13 | 3197 | すかいらーく | 1,132,356 | 0.49% | 2,450 | 2,477 | 2,447 | 2,472 | 1,997,500 | ▼ | -0.01% |
| 2024-12-16 | 3197 | すかいらーく | 1,392,556 | 0.61% | 2,499 | 2,499 | 2,433 | 2,436 | 3,085,400 | ▲ | 0.12% |
| 2024-12-17 | 3197 | すかいらーく | 1,331,356 | 0.58% | 2,414 | 2,441 | 2,412 | 2,429 | 2,456,200 | ▼ | -0.03% |
| 2024-12-18 | 3197 | すかいらーく | 1,369,655 | 0.60% | 2,430 | 2,442 | 2,416 | 2,432 | 1,343,100 | ▲ | 0.02% |
| 2024-12-20 | 3197 | すかいらーく | 1,340,655 | 0.58% | 2,457 | 2,465 | 2,431 | 2,442 | 1,758,900 | ▼ | -0.02% |
| 2024-12-24 | 3197 | すかいらーく | 1,494,955 | 0.65% | 2,415 | 2,424 | 2,403 | 2,408 | 1,941,500 | ▲ | 0.07% |
| 2024-12-26 | 3197 | すかいらーく | 1,598,255 | 0.70% | 2,370 | 2,395 | 2,369 | 2,380 | 5,592,600 | ▲ | 0.04% |
| 2024-12-27 | 3197 | すかいらーく | 1,589,959 | 0.69% | 2,380 | 2,435 | 2,363 | 2,427 | 6,770,800 | ▼ | -0.01% |
| 2025-01-06 | 3197 | すかいらーく | 1,151,759 | 0.50% | 2,441 | 2,464 | 2,397 | 2,408 | 1,660,800 | ▼ | -0.18% |
| 2025-01-08 | 3197 | すかいらーく | 1,112,458 | 0.48% | 2,347 | 2,351 | 2,295 | 2,304 | 1,598,800 | ▼ | -0.02% |
| 2025-01-21 | 3197 | すかいらーく | 1,155,058 | 0.50% | 2,325 | 2,327 | 2,303 | 2,309 | 562,100 | ▲ | 0.02% |
| 2025-01-22 | 3197 | すかいらーく | 1,033,258 | 0.45% | 2,303 | 2,320 | 2,283 | 2,289 | 986,100 | ▼ | -0.04% |
| 2024-12-20 | 3198 | ＳＦＰ | 116,476 | 0.51% | 1,978 | 1,979 | 1,944 | 1,944 | 61,100 | ▲ | 0.09% |
| 2025-01-08 | 3198 | ＳＦＰ | 113,677 | 0.49% | 2,010 | 2,016 | 1,992 | 1,992 | 36,300 | ▼ | -0.02% |
| 2025-01-10 | 3198 | ＳＦＰ | 115,377 | 0.50% | 1,982 | 1,996 | 1,982 | 1,988 | 14,900 | ▲ | 0.01% |
| 2025-01-15 | 3198 | ＳＦＰ | 105,177 | 0.46% | 2,026 | 2,119 | 2,026 | 2,093 | 148,800 | ▼ | -0.03% |
| 2025-03-06 | 319A | 技術承継機構 | 51,800 | 0.60% | 5,800 | 5,900 | 5,430 | 5,440 | 378,700 | ▲ | 0.12% |
| 2025-03-07 | 319A | 技術承継機構 | 48,900 | 0.56% | 5,340 | 5,420 | 5,060 | 5,170 | 253,700 | ▼ | -0.03% |
| 2025-03-11 | 319A | 技術承継機構 | 43,100 | 0.48% | 5,040 | 5,340 | 5,010 | 5,280 | 196,000 | ▼ | -0.08% |
| 2025-04-02 | 319A | 技術承継機構 | 49,166 | 0.55% | 4,285 | 4,355 | 4,175 | 4,190 | 167,800 | ▲ | 0.14% |
| 2025-04-04 | 319A | 技術承継機構 | 60,366 | 0.68% | 4,015 | 4,040 | 3,635 | 3,885 | 256,300 | ▲ | 0.13% |
| 2025-04-07 | 319A | 技術承継機構 | 48,666 | 0.55% | 3,380 | 3,690 | 3,380 | 3,565 | 204,800 | ▼ | -0.13% |
| 2025-04-09 | 319A | 技術承継機構 | 58,066 | 0.65% | 3,885 | 4,210 | 3,880 | 4,105 | 472,400 | ▲ | 0.09% |
| 2025-04-10 | 319A | 技術承継機構 | 48,666 | 0.55% | 4,595 | 4,595 | 4,205 | 4,230 | 309,900 | ▼ | -0.09% |
| 2025-04-11 | 319A | 技術承継機構 | 62,066 | 0.70% | 4,180 | 4,665 | 4,180 | 4,620 | 324,100 | ▲ | 0.14% |
| 2025-04-15 | 319A | 技術承継機構 | 72,766 | 0.82% | 4,890 | 4,970 | 4,835 | 4,875 | 190,100 | ▲ | 0.12% |
| 2025-04-16 | 319A | 技術承継機構 | 82,566 | 0.93% | 4,945 | 5,050 | 4,805 | 4,825 | 197,800 | ▲ | 0.11% |
| 2024-07-09 | 3205 | ダイドー | 231,408 | 0.75% | 1,187 | 1,197 | 1,088 | 1,095 | 12,965,500 | ▲ | 0.38% |
| 2024-07-10 | 3205 | ダイドー | 328,808 | 1.07% | 1,095 | 1,150 | 1,066 | 1,127 | 7,276,500 | ▲ | 0.32% |
| 2024-07-12 | 3205 | ダイドー | 302,708 | 0.98% | 1,035 | 1,094 | 1,025 | 1,078 | 3,291,700 | ▼ | -0.09% |
| 2024-07-17 | 3205 | ダイドー | 267,208 | 0.87% | 980 | 989 | 905 | 968 | 7,406,400 | ▼ | -0.10% |
| 2024-07-25 | 3205 | ダイドー | 290,208 | 0.94% | 842 | 887 | 831 | 839 | 2,014,500 | ▲ | 0.06% |
| 2024-07-26 | 3205 | ダイドー | 271,408 | 0.88% | 846 | 892 | 843 | 876 | 1,354,900 | ▼ | -0.05% |
| 2024-07-29 | 3205 | ダイドー | 295,508 | 0.96% | 875 | 903 | 859 | 896 | 1,240,400 | ▲ | 0.07% |
| 2024-07-30 | 3205 | ダイドー | 267,608 | 0.87% | 890 | 910 | 853 | 864 | 1,215,100 | ▼ | -0.08% |
| 2024-08-02 | 3205 | ダイドー | 282,208 | 0.91% | 812 | 845 | 807 | 809 | 1,432,100 | ▲ | 0.04% |
| 2024-08-05 | 3205 | ダイドー | 244,408 | 0.79% | 764 | 799 | 670 | 710 | 3,176,600 | ▼ | -0.12% |
| 2024-09-11 | 3205 | ダイドー | 246,808 | 0.80% | 922 | 946 | 903 | 914 | 522,500 | ▲ | 0.01% |
| 2024-09-27 | 3205 | ダイドー | 245,208 | 0.79% | 946 | 955 | 938 | 949 | 385,600 | ▼ | -0.01% |
| 2024-10-01 | 3205 | ダイドー | 340,608 | 1.10% | 929 | 932 | 900 | 900 | 713,600 | ▲ | 0.31% |
| 2024-10-04 | 3205 | ダイドー | 389,308 | 1.26% | 924 | 955 | 913 | 920 | 1,540,100 | ▲ | 0.15% |
| 2024-10-08 | 3205 | ダイドー | 421,308 | 1.37% | 861 | 862 | 838 | 850 | 1,031,700 | ▲ | 0.11% |
| 2024-10-11 | 3205 | ダイドー | 430,208 | 1.40% | 858 | 858 | 834 | 844 | 582,500 | ▲ | 0.02% |
| 2024-10-15 | 3205 | ダイドー | 413,408 | 1.34% | 845 | 858 | 843 | 856 | 426,800 | ▼ | -0.05% |
| 2024-10-21 | 3205 | ダイドー | 437,308 | 1.42% | 875 | 880 | 865 | 867 | 160,700 | ▲ | 0.07% |
| 2024-10-28 | 3205 | ダイドー | 419,908 | 1.36% | 860 | 892 | 860 | 886 | 429,000 | ▼ | -0.05% |
| 2024-10-30 | 3205 | ダイドー | 394,408 | 1.28% | 895 | 895 | 856 | 856 | 1,298,100 | ▼ | -0.08% |
| 2024-10-31 | 3205 | ダイドー | 405,408 | 1.32% | 858 | 867 | 836 | 845 | 954,400 | ▲ | 0.04% |
| 2024-11-06 | 3205 | ダイドー | 455,431 | 1.48% | 855 | 859 | 848 | 855 | 264,300 | ▲ | 0.15% |
| 2024-11-08 | 3205 | ダイドー | 486,631 | 1.58% | 863 | 879 | 856 | 858 | 308,000 | ▲ | 0.10% |
| 2024-11-19 | 3205 | ダイドー | 453,031 | 1.47% | 856 | 859 | 839 | 850 | 570,500 | ▼ | -0.11% |
| 2024-11-22 | 3205 | ダイドー | 411,231 | 1.33% | 835 | 878 | 833 | 872 | 1,092,500 | ▼ | -0.13% |
| 2024-11-29 | 3205 | ダイドー | 392,731 | 1.27% | 888 | 895 | 883 | 890 | 189,400 | ▼ | -0.06% |
| 2024-12-02 | 3205 | ダイドー | 432,431 | 1.40% | 893 | 904 | 883 | 883 | 447,600 | ▲ | 0.12% |
| 2024-12-05 | 3205 | ダイドー | 423,331 | 1.37% | 871 | 879 | 853 | 855 | 566,800 | ▼ | -0.02% |
| 2024-12-17 | 3205 | ダイドー | 390,331 | 1.27% | 917 | 935 | 902 | 932 | 450,300 | ▼ | -0.10% |
| 2024-12-18 | 3205 | ダイドー | 437,631 | 1.42% | 933 | 933 | 880 | 891 | 1,074,500 | ▲ | 0.14% |
| 2024-12-30 | 3205 | ダイドー | 466,631 | 1.52% | 932 | 932 | 917 | 930 | 410,900 | ▲ | 0.10% |
| 2025-01-06 | 3205 | ダイドー | 452,031 | 1.47% | 940 | 960 | 940 | 954 | 772,300 | ▼ | -0.05% |
| 2025-01-07 | 3205 | ダイドー | 473,531 | 1.54% | 957 | 974 | 951 | 974 | 650,100 | ▲ | 0.07% |
| 2025-01-15 | 3205 | ダイドー | 404,031 | 1.31% | 946 | 981 | 940 | 972 | 651,200 | ▼ | -0.23% |
| 2025-01-16 | 3205 | ダイドー | 384,231 | 1.25% | 980 | 996 | 964 | 967 | 982,900 | ▼ | -0.06% |
| 2025-01-21 | 3205 | ダイドー | 357,831 | 1.16% | 985 | 990 | 972 | 982 | 411,600 | ▼ | -0.09% |
| 2025-01-24 | 3205 | ダイドー | 317,831 | 1.03% | 985 | 1,016 | 985 | 1,014 | 986,900 | ▼ | -0.12% |
| 2025-01-27 | 3205 | ダイドー | 275,731 | 0.89% | 1,018 | 1,050 | 1,018 | 1,050 | 885,000 | ▼ | -0.14% |
| 2025-01-30 | 3205 | ダイドー | 216,931 | 0.70% | 1,035 | 1,050 | 1,026 | 1,050 | 731,000 | ▼ | -0.19% |
| 2025-01-30 | 3205 | ダイドー | 216,931 | 0.70% | 1,035 | 1,050 | 1,026 | 1,050 | 731,000 | ▼ | -0.19% |
| 2025-01-31 | 3205 | ダイドー | 201,031 | 0.65% | 1,050 | 1,061 | 1,040 | 1,049 | 584,100 | ▼ | -0.04% |
| 2025-01-31 | 3205 | ダイドー | 201,031 | 0.65% | 1,050 | 1,061 | 1,040 | 1,049 | 584,100 | ▼ | -0.04% |
| 2025-02-04 | 3205 | ダイドー | 163,431 | 0.53% | 1,044 | 1,044 | 1,035 | 1,037 | 283,000 | ▼ | -0.12% |
| 2025-02-04 | 3205 | ダイドー | 163,431 | 0.53% | 1,044 | 1,044 | 1,035 | 1,037 | 283,000 | ▼ | -0.12% |
| 2025-02-05 | 3205 | ダイドー | 147,031 | 0.47% | 1,037 | 1,047 | 1,033 | 1,043 | 287,600 | ▼ | -0.06% |
| 2025-02-05 | 3205 | ダイドー | 147,031 | 0.47% | 1,037 | 1,047 | 1,033 | 1,043 | 287,600 | ▼ | -0.06% |
| 2025-02-10 | 3205 | ダイドー | 155,031 | 0.50% | 1,034 | 1,037 | 1,008 | 1,012 | 579,600 | ▲ | 0.03% |
| 2025-02-10 | 3205 | ダイドー | 155,031 | 0.50% | 1,034 | 1,037 | 1,008 | 1,012 | 579,600 | ▲ | 0.03% |
| 2025-02-12 | 3205 | ダイドー | 104,831 | 0.34% | 1,007 | 1,022 | 1,004 | 1,012 | 449,200 | ▼ | -0.15% |
| 2025-02-12 | 3205 | ダイドー | 104,831 | 0.34% | 1,007 | 1,022 | 1,004 | 1,012 | 449,200 | ▼ | -0.15% |
| 2025-02-25 | 3205 | ダイドー | 160,831 | 0.52% | 1,170 | 1,170 | 1,152 | 1,152 | 513,400 | ▲ | 0.07% |
| 2025-02-26 | 3205 | ダイドー | 145,731 | 0.47% | 1,145 | 1,154 | 1,112 | 1,138 | 743,300 | ▼ | -0.05% |
| 2025-03-31 | 3205 | ダイドー | 156,966 | 0.51% | 891 | 891 | 852 | 863 | 1,145,700 | ▲ | 0.07% |
| 2025-04-01 | 3205 | ダイドー | 152,141 | 0.49% | 860 | 861 | 798 | 808 | 1,445,900 | ▼ | -0.02% |
| 2025-04-02 | 3205 | ダイドー | 160,641 | 0.52% | 809 | 814 | 783 | 787 | 855,500 | ▲ | 0.03% |
| 2025-04-04 | 3205 | ダイドー | 152,941 | 0.49% | 758 | 779 | 736 | 754 | 680,100 | ▼ | -0.03% |
| 2025-04-07 | 3205 | ダイドー | 171,941 | 0.56% | 700 | 720 | 676 | 694 | 958,100 | ▲ | 0.07% |
| 2025-04-10 | 3205 | ダイドー | 145,041 | 0.47% | 800 | 808 | 773 | 797 | 540,900 | ▼ | -0.09% |
| 2024-03-12 | 3222 | ＵＳＭＨ | 648,720 | 0.49% | 980 | 983 | 967 | 983 | 223,800 | ▼ | -0.08% |
| 2024-03-15 | 3222 | ＵＳＭＨ | 851,720 | 0.64% | 995 | 1,008 | 989 | 1,008 | 513,200 | ▲ | 0.15% |
| 2024-03-25 | 3222 | ＵＳＭＨ | 768,420 | 0.58% | 1,004 | 1,005 | 996 | 996 | 182,000 | ▼ | -0.06% |
| 2024-04-11 | 3222 | ＵＳＭＨ | 825,119 | 0.62% | 984 | 985 | 978 | 978 | 290,900 | ▲ | 0.04% |
| 2024-04-19 | 3222 | ＵＳＭＨ | 984,519 | 0.74% | 923 | 928 | 869 | 872 | 2,271,100 | ▲ | 0.12% |
| 2024-04-23 | 3222 | ＵＳＭＨ | 893,119 | 0.67% | 884 | 892 | 881 | 888 | 620,200 | ▼ | -0.06% |
| 2024-04-24 | 3222 | ＵＳＭＨ | 930,819 | 0.70% | 890 | 893 | 883 | 886 | 454,600 | ▲ | 0.02% |
| 2024-05-09 | 3222 | ＵＳＭＨ | 1,107,118 | 0.84% | 889 | 892 | 887 | 888 | 143,800 | ▲ | 0.14% |
| 2024-05-13 | 3222 | ＵＳＭＨ | 1,204,518 | 0.91% | 896 | 904 | 890 | 893 | 363,200 | ▲ | 0.07% |
| 2024-05-21 | 3222 | ＵＳＭＨ | 1,130,018 | 0.85% | 887 | 895 | 886 | 892 | 235,300 | ▼ | -0.06% |
| 2024-05-29 | 3222 | ＵＳＭＨ | 1,202,218 | 0.91% | 871 | 872 | 863 | 863 | 269,700 | ▲ | 0.06% |
| 2024-06-11 | 3222 | ＵＳＭＨ | 1,177,518 | 0.89% | 885 | 888 | 878 | 880 | 189,600 | ▼ | -0.02% |
| 2024-06-14 | 3222 | ＵＳＭＨ | 1,202,718 | 0.91% | 863 | 871 | 863 | 867 | 245,900 | ▲ | 0.02% |
| 2024-06-18 | 3222 | ＵＳＭＨ | 1,160,418 | 0.88% | 873 | 877 | 871 | 876 | 152,400 | ▼ | -0.03% |
| 2024-07-04 | 3222 | ＵＳＭＨ | 1,191,718 | 0.90% | 858 | 859 | 851 | 851 | 480,600 | ▲ | 0.02% |
| 2024-07-04 | 3222 | ＵＳＭＨ | 1,191,718 | 0.90% | 858 | 859 | 851 | 851 | 480,600 | ▲ | 0.02% |
| 2024-07-10 | 3222 | ＵＳＭＨ | 1,077,118 | 0.81% | 842 | 854 | 827 | 854 | 967,900 | ▼ | -0.08% |
| 2024-07-11 | 3222 | ＵＳＭＨ | 1,000,818 | 0.76% | 854 | 866 | 853 | 862 | 618,200 | ▼ | -0.05% |
| 2024-07-12 | 3222 | ＵＳＭＨ | 1,745,518 | 1.32% | 866 | 883 | 865 | 883 | 502,200 | ▲ | 0.56% |
| 2024-07-23 | 3222 | ＵＳＭＨ | 1,711,118 | 1.29% | 883 | 889 | 883 | 889 | 148,600 | ▼ | -0.03% |
| 2024-07-24 | 3222 | ＵＳＭＨ | 1,713,018 | 1.30% | 888 | 892 | 880 | 881 | 193,200 | ▲ | 0.01% |
| 2024-08-07 | 3222 | ＵＳＭＨ | 1,700,718 | 1.29% | 860 | 880 | 860 | 862 | 242,600 | ▼ | -0.01% |
| 2024-09-17 | 3222 | ＵＳＭＨ | 1,561,648 | 1.18% | 837 | 847 | 834 | 842 | 246,100 | ▼ | -0.11% |
| 2024-09-27 | 3222 | ＵＳＭＨ | 1,588,948 | 1.20% | 852 | 864 | 852 | 857 | 201,600 | ▲ | 0.02% |
| 2024-10-02 | 3222 | ＵＳＭＨ | 1,533,248 | 1.16% | 843 | 845 | 835 | 844 | 387,500 | ▼ | -0.04% |
| 2024-10-10 | 3222 | ＵＳＭＨ | 1,583,748 | 1.20% | 836 | 843 | 833 | 843 | 293,200 | ▲ | 0.04% |
| 2024-10-11 | 3222 | ＵＳＭＨ | 1,533,148 | 1.16% | 843 | 850 | 839 | 843 | 382,600 | ▼ | -0.04% |
| 2024-10-23 | 3222 | ＵＳＭＨ | 1,585,948 | 1.20% | 816 | 817 | 805 | 805 | 456,700 | ▲ | 0.04% |
| 2024-10-25 | 3222 | ＵＳＭＨ | 1,568,048 | 1.19% | 806 | 807 | 800 | 804 | 251,600 | ▼ | -0.01% |
| 2024-11-28 | 3222 | ＵＳＭＨ | 1,439,522 | 1.09% | 849 | 855 | 845 | 855 | 197,200 | ▼ | -0.09% |
| 2024-12-02 | 3222 | ＵＳＭＨ | 1,427,530 | 0.71% | 858 | 862 | 850 | 850 | 743,000 | ▼ | -0.38% |
| 2024-12-13 | 3222 | ＵＳＭＨ | 1,376,906 | 0.69% | 765 | 771 | 761 | 765 | 758,000 | ▼ | -0.02% |
| 2025-01-16 | 3222 | ＵＳＭＨ | 1,164,630 | 0.58% | 748 | 753 | 741 | 742 | 383,500 | ▼ | -0.10% |
| 2025-01-28 | 3222 | ＵＳＭＨ | 985,074 | 0.49% | 776 | 789 | 774 | 788 | 538,700 | ▼ | -0.08% |
| 2024-03-04 | 3231 | 野村不ＨＤ | 1,246,170 | 0.68% | 3,885 | 3,963 | 3,868 | 3,912 | 1,444,000 | ▼ | -0.01% |
| 2024-03-07 | 3231 | 野村不ＨＤ | 1,298,251 | 0.70% | 3,924 | 3,989 | 3,830 | 3,842 | 735,000 | ▲ | 0.01% |
| 2024-03-08 | 3231 | 野村不ＨＤ | 1,264,651 | 0.69% | 3,800 | 3,860 | 3,772 | 3,802 | 924,000 | ▼ | -0.01% |
| 2024-03-15 | 3231 | 野村不ＨＤ | 1,073,413 | 0.58% | 3,710 | 3,844 | 3,705 | 3,829 | 1,595,700 | ▼ | -0.10% |
| 2024-03-26 | 3231 | 野村不ＨＤ | 902,864 | 0.49% | 4,093 | 4,152 | 4,054 | 4,120 | 1,166,300 | ▼ | -0.08% |
| 2024-03-27 | 3231 | 野村不ＨＤ | 971,751 | 0.53% | 4,165 | 4,295 | 4,165 | 4,250 | 1,532,400 | ▲ | 0.04% |
| 2024-04-08 | 3231 | 野村不ＨＤ | 901,296 | 0.49% | 4,247 | 4,297 | 4,198 | 4,250 | 814,200 | ▼ | -0.04% |
| 2025-03-14 | 3231 | 野村不ＨＤ | 994,440 | 0.54% | 4,181 | 4,235 | 4,181 | 4,206 | 836,600 | ▲ | 0.14% |
| 2025-03-25 | 3231 | 野村不ＨＤ | 892,941 | 0.48% | 4,472 | 4,512 | 4,447 | 4,495 | 1,007,500 | ▼ | -0.06% |
| 2024-10-04 | 3245 | ディアライフ | 226,228 | 0.50% | 852 | 859 | 850 | 850 | 289,100 | ▲ | 0.09% |
| 2024-10-10 | 3245 | ディアライフ | 218,128 | 0.48% | 839 | 843 | 828 | 838 | 182,200 | ▼ | -0.02% |
| 2024-10-21 | 3252 | 地主 | 108,019 | 0.50% | 2,158 | 2,193 | 2,158 | 2,165 | 111,700 | ▲ | 0.09% |
| 2024-10-28 | 3252 | 地主 | 132,519 | 0.61% | 2,099 | 2,128 | 2,099 | 2,115 | 73,800 | ▲ | 0.10% |
| 2024-11-07 | 3252 | 地主 | 128,619 | 0.59% | 2,132 | 2,166 | 2,128 | 2,150 | 93,300 | ▼ | -0.02% |
| 2024-11-13 | 3252 | 地主 | 105,119 | 0.48% | 2,103 | 2,109 | 2,062 | 2,089 | 228,500 | ▼ | -0.10% |
| 2024-06-05 | 3254 | プレサンス | 352,771 | 0.50% | 1,844 | 1,862 | 1,827 | 1,847 | 86,400 | ▲ | 0.09% |
| 2024-07-02 | 3254 | プレサンス | 348,271 | 0.49% | 1,935 | 1,973 | 1,932 | 1,964 | 59,800 | ▼ | -0.01% |
| 2024-07-08 | 3254 | プレサンス | 352,671 | 0.50% | 1,966 | 1,970 | 1,935 | 1,935 | 49,400 | ▲ | 0.01% |
| 2024-07-11 | 3254 | プレサンス | 348,271 | 0.49% | 1,939 | 1,954 | 1,928 | 1,947 | 53,100 | ▼ | -0.01% |
| 2024-07-12 | 3254 | プレサンス | 681,671 | 0.97% | 1,947 | 1,999 | 1,939 | 1,980 | 48,800 | ▲ | 0.48% |
| 2024-10-29 | 3254 | プレサンス | 607,840 | 0.86% | 1,882 | 1,931 | 1,873 | 1,924 | 87,800 | ▼ | -0.10% |
| 2024-11-13 | 3254 | プレサンス | 637,154 | 0.91% | 1,975 | 2,000 | 1,946 | 1,952 | 90,300 | ▲ | 0.05% |
| 2024-12-30 | 3254 | プレサンス | 701,654 | 1.00% | 1,980 | 2,028 | 1,976 | 1,999 | 81,900 | ▲ | 0.08% |
| 2025-01-15 | 3254 | プレサンス | 665,854 | 0.95% | 2,386 | 2,473 | 2,385 | 2,473 | 1,222,700 | ▼ | -0.05% |
| 2025-01-20 | 3254 | プレサンス | 553,754 | 0.79% | 2,395 | 2,402 | 2,393 | 2,401 | 297,800 | ▼ | -0.15% |
| 2025-01-21 | 3254 | プレサンス | 462,054 | 0.66% | 2,398 | 2,402 | 2,390 | 2,392 | 337,300 | ▼ | -0.13% |
| 2025-01-23 | 3254 | プレサンス | 362,434 | 0.51% | 2,392 | 2,396 | 2,390 | 2,392 | 449,500 | ▼ | -0.15% |
| 2025-01-24 | 3254 | プレサンス | 293,634 | 0.42% | 2,394 | 2,397 | 2,391 | 2,394 | 391,300 | ▼ | -0.09% |
| 2024-04-22 | 3267 | フィルＣ | 44,533 | 0.77% | 672 | 676 | 648 | 671 | 61,200 | ▲ | 0.28% |
| 2024-04-23 | 3267 | フィルＣ | 53,433 | 0.92% | 668 | 695 | 668 | 681 | 43,600 | ▲ | 0.15% |
| 2024-04-24 | 3267 | フィルＣ | 58,733 | 1.01% | 691 | 696 | 676 | 684 | 26,600 | ▲ | 0.08% |
| 2024-04-25 | 3267 | フィルＣ | 70,333 | 1.21% | 679 | 682 | 662 | 663 | 39,900 | ▲ | 0.19% |
| 2024-04-30 | 3267 | フィルＣ | 77,933 | 1.34% | 663 | 673 | 658 | 661 | 21,900 | ▲ | 0.13% |
| 2024-05-01 | 3267 | フィルＣ | 83,433 | 1.44% | 671 | 674 | 646 | 660 | 27,500 | ▲ | 0.09% |
| 2024-05-02 | 3267 | フィルＣ | 88,033 | 1.52% | 658 | 668 | 650 | 653 | 18,500 | ▲ | 0.08% |
| 2024-05-07 | 3267 | フィルＣ | 94,633 | 1.63% | 655 | 671 | 653 | 666 | 27,600 | ▲ | 0.10% |
| 2024-05-08 | 3267 | フィルＣ | 101,033 | 1.74% | 676 | 679 | 657 | 663 | 30,700 | ▲ | 0.11% |
| 2024-05-09 | 3267 | フィルＣ | 108,033 | 1.86% | 663 | 664 | 640 | 642 | 33,300 | ▲ | 0.12% |
| 2024-05-10 | 3267 | フィルＣ | 115,733 | 2.00% | 643 | 645 | 627 | 635 | 37,200 | ▲ | 0.13% |
| 2024-05-13 | 3267 | フィルＣ | 124,033 | 2.14% | 634 | 647 | 625 | 640 | 40,600 | ▲ | 0.14% |
| 2024-05-15 | 3267 | フィルＣ | 134,233 | 2.32% | 648 | 648 | 625 | 625 | 44,400 | ▲ | 0.17% |
| 2024-05-16 | 3267 | フィルＣ | 144,233 | 2.49% | 629 | 630 | 606 | 607 | 53,100 | ▲ | 0.17% |
| 2024-05-17 | 3267 | フィルＣ | 153,233 | 2.65% | 612 | 615 | 593 | 603 | 44,400 | ▲ | 0.15% |
| 2024-05-20 | 3267 | フィルＣ | 158,633 | 2.74% | 601 | 613 | 601 | 607 | 30,300 | ▲ | 0.09% |
| 2024-05-21 | 3267 | フィルＣ | 164,233 | 2.84% | 613 | 621 | 593 | 594 | 30,800 | ▲ | 0.09% |
| 2024-05-22 | 3267 | フィルＣ | 168,833 | 2.92% | 591 | 600 | 585 | 592 | 30,700 | ▲ | 0.08% |
| 2024-05-23 | 3267 | フィルＣ | 177,333 | 3.06% | 590 | 590 | 575 | 577 | 41,700 | ▲ | 0.14% |
| 2024-05-24 | 3267 | フィルＣ | 181,133 | 3.13% | 577 | 584 | 575 | 580 | 19,200 | ▲ | 0.06% |
| 2024-05-27 | 3267 | フィルＣ | 185,633 | 3.21% | 580 | 580 | 565 | 578 | 22,600 | ▲ | 0.08% |
| 2024-05-29 | 3267 | フィルＣ | 198,233 | 3.43% | 592 | 622 | 581 | 612 | 104,900 | ▲ | 0.22% |
| 2024-05-30 | 3267 | フィルＣ | 208,233 | 3.60% | 605 | 605 | 584 | 598 | 56,300 | ▲ | 0.16% |
| 2024-06-03 | 3267 | フィルＣ | 205,533 | 3.55% | 620 | 623 | 581 | 581 | 90,200 | ▼ | -0.05% |
| 2024-06-06 | 3267 | フィルＣ | 201,433 | 3.48% | 601 | 604 | 592 | 592 | 19,800 | ▼ | -0.06% |
| 2024-06-11 | 3267 | フィルＣ | 194,033 | 3.35% | 654 | 654 | 623 | 623 | 63,200 | ▼ | -0.12% |
| 2024-06-12 | 3267 | フィルＣ | 185,933 | 3.21% | 633 | 653 | 624 | 630 | 79,900 | ▼ | -0.14% |
| 2024-06-13 | 3267 | フィルＣ | 179,733 | 3.11% | 640 | 641 | 615 | 621 | 25,700 | ▼ | -0.10% |
| 2024-06-14 | 3267 | フィルＣ | 172,333 | 2.98% | 611 | 672 | 594 | 672 | 72,400 | ▼ | -0.12% |
| 2024-06-17 | 3267 | フィルＣ | 162,633 | 2.81% | 663 | 687 | 662 | 686 | 62,700 | ▼ | -0.16% |
| 2024-06-18 | 3267 | フィルＣ | 154,133 | 2.66% | 690 | 721 | 685 | 714 | 64,700 | ▼ | -0.14% |
| 2024-06-19 | 3267 | フィルＣ | 145,433 | 2.51% | 739 | 757 | 725 | 739 | 76,100 | ▼ | -0.15% |
| 2024-06-20 | 3267 | フィルＣ | 138,433 | 2.39% | 745 | 757 | 721 | 728 | 42,400 | ▼ | -0.11% |
| 2024-06-21 | 3267 | フィルＣ | 130,933 | 2.26% | 743 | 755 | 702 | 706 | 54,000 | ▼ | -0.13% |
| 2024-06-24 | 3267 | フィルＣ | 124,533 | 2.15% | 711 | 732 | 706 | 725 | 30,400 | ▼ | -0.10% |
| 2024-06-25 | 3267 | フィルＣ | 118,333 | 2.04% | 724 | 740 | 717 | 719 | 26,000 | ▼ | -0.10% |
| 2024-06-26 | 3267 | フィルＣ | 112,533 | 1.94% | 725 | 735 | 718 | 721 | 24,100 | ▼ | -0.10% |
| 2024-06-27 | 3267 | フィルＣ | 106,033 | 1.83% | 736 | 745 | 701 | 707 | 32,500 | ▼ | -0.10% |
| 2024-06-28 | 3267 | フィルＣ | 100,533 | 1.73% | 712 | 724 | 699 | 710 | 25,200 | ▼ | -0.10% |
| 2024-07-01 | 3267 | フィルＣ | 95,533 | 1.65% | 710 | 710 | 674 | 681 | 35,200 | ▼ | -0.08% |
| 2024-07-02 | 3267 | フィルＣ | 89,333 | 1.54% | 673 | 693 | 671 | 674 | 29,600 | ▼ | -0.10% |
| 2024-07-03 | 3267 | フィルＣ | 84,333 | 1.45% | 674 | 692 | 674 | 680 | 25,900 | ▼ | -0.09% |
| 2024-07-04 | 3267 | フィルＣ | 79,333 | 1.37% | 688 | 723 | 688 | 701 | 80,900 | ▼ | -0.07% |
| 2024-07-04 | 3267 | フィルＣ | 79,333 | 1.37% | 688 | 723 | 688 | 701 | 80,900 | ▼ | -0.07% |
| 2024-07-05 | 3267 | フィルＣ | 74,333 | 1.28% | 698 | 698 | 670 | 673 | 35,300 | ▼ | -0.09% |
| 2024-07-08 | 3267 | フィルＣ | 66,933 | 1.15% | 673 | 678 | 646 | 657 | 35,900 | ▼ | -0.13% |
| 2024-07-09 | 3267 | フィルＣ | 62,333 | 1.07% | 658 | 675 | 655 | 670 | 38,500 | ▼ | -0.07% |
| 2024-07-11 | 3267 | フィルＣ | 53,633 | 0.92% | 679 | 739 | 651 | 734 | 397,900 | ▼ | -0.15% |
| 2024-07-12 | 3267 | フィルＣ | 47,033 | 0.81% | 609 | 709 | 607 | 631 | 724,900 | ▼ | -0.10% |
| 2024-07-16 | 3267 | フィルＣ | 41,933 | 0.72% | 640 | 667 | 625 | 635 | 87,300 | ▼ | -0.09% |
| 2024-07-17 | 3267 | フィルＣ | 37,033 | 0.64% | 642 | 681 | 638 | 672 | 97,700 | ▼ | -0.07% |
| 2024-07-18 | 3267 | フィルＣ | 33,233 | 0.57% | 665 | 683 | 646 | 646 | 50,700 | ▼ | -0.07% |
| 2024-07-19 | 3267 | フィルＣ | 28,233 | 0.48% | 638 | 645 | 603 | 612 | 114,700 | ▼ | -0.08% |
| 2024-03-04 | 3289 | 東急不ＨＤ | 7,521,583 | 1.04% | 1,020 | 1,022 | 1,002 | 1,013 | 2,154,200 | ▲ | 0.09% |
| 2024-04-03 | 3289 | 東急不ＨＤ | 6,425,292 | 0.89% | 1,195 | 1,205 | 1,182 | 1,194 | 3,893,300 | ▼ | -0.15% |
| 2024-04-04 | 3289 | 東急不ＨＤ | 6,550,354 | 0.90% | 1,206 | 1,210 | 1,190 | 1,192 | 3,382,700 | ▲ | 0.01% |
| 2024-04-10 | 3289 | 東急不ＨＤ | 5,259,510 | 0.73% | 1,200 | 1,201 | 1,171 | 1,178 | 4,029,000 | ▼ | -0.17% |
| 2024-04-11 | 3289 | 東急不ＨＤ | 4,398,510 | 0.61% | 1,154 | 1,165 | 1,146 | 1,158 | 4,149,300 | ▼ | -0.12% |
| 2024-04-12 | 3289 | 東急不ＨＤ | 3,425,210 | 0.47% | 1,172 | 1,253 | 1,165 | 1,230 | 8,246,200 | ▼ | -0.14% |
| 2024-04-24 | 3289 | 東急不ＨＤ | 3,839,319 | 0.53% | 1,150 | 1,160 | 1,145 | 1,153 | 2,310,600 | ▲ | 0.06% |
| 2024-04-26 | 3289 | 東急不ＨＤ | 3,459,819 | 0.48% | 1,124 | 1,153 | 1,118 | 1,150 | 2,759,800 | ▼ | -0.05% |
| 2024-11-27 | 3289 | 東急不ＨＤ | 3,599,322 | 0.50% | 975 | 980 | 968 | 976 | 2,730,900 | ▲ | 0.08% |
| 2024-11-28 | 3289 | 東急不ＨＤ | 3,510,922 | 0.48% | 969 | 986 | 968 | 982 | 2,031,400 | ▼ | -0.02% |
| 2024-11-29 | 3289 | 東急不ＨＤ | 3,763,622 | 0.52% | 979 | 985 | 976 | 982 | 2,962,000 | ▲ | 0.04% |
| 2024-12-04 | 3289 | 東急不ＨＤ | 3,558,765 | 0.49% | 1,001 | 1,004 | 988 | 990 | 1,440,500 | ▼ | -0.03% |
| 2025-03-14 | 3289 | 東急不ＨＤ | 3,788,587 | 0.52% | 964 | 978 | 961 | 970 | 2,775,100 | ▲ | 0.10% |
| 2025-03-25 | 3289 | 東急不ＨＤ | 3,560,122 | 0.49% | 1,050 | 1,068 | 1,049 | 1,060 | 3,266,400 | ▼ | -0.03% |
| 2024-03-04 | 3291 | 飯田ＧＨＤ | 1,407,486 | 0.50% | 1,943 | 1,960 | 1,929 | 1,931 | 1,004,500 | ▲ | 0.08% |
| 2024-03-06 | 3291 | 飯田ＧＨＤ | 1,315,436 | 0.46% | 1,920 | 1,950 | 1,910 | 1,930 | 1,167,100 | ▼ | -0.03% |
| 2024-03-15 | 3291 | 飯田ＧＨＤ | 1,532,647 | 0.54% | 1,933 | 1,960 | 1,922 | 1,957 | 1,802,800 | ▲ | 0.08% |
| 2024-04-09 | 3291 | 飯田ＧＨＤ | 1,769,810 | 0.63% | 1,924 | 1,955 | 1,916 | 1,948 | 2,067,100 | ▲ | 0.08% |
| 2024-05-13 | 3291 | 飯田ＧＨＤ | 2,006,160 | 0.71% | 2,020 | 2,046 | 2,010 | 2,036 | 716,500 | ▲ | 0.07% |
| 2024-05-28 | 3291 | 飯田ＧＨＤ | 1,953,973 | 0.69% | 2,105 | 2,124 | 2,096 | 2,117 | 954,200 | ▼ | -0.02% |
| 2024-05-31 | 3291 | 飯田ＧＨＤ | 561,127 | 0.20% | 2,086 | 2,155 | 2,086 | 2,142 | 12,028,900 | ▼ | -0.48% |
| 2024-08-22 | 3315 | 日本コークス | 1,595,187 | 0.52% | 103 | 103 | 99 | 100 | 1,781,500 | ▲ | 0.11% |
| 2024-11-13 | 3315 | 日本コークス | 1,532,487 | 0.50% | 94 | 97 | 93 | 94 | 2,910,300 | ▲ | 0.09% |
| 2025-02-21 | 3315 | 日本コークス | 1,820,387 | 0.60% | 92 | 93 | 90 | 91 | 4,540,000 | ▲ | 0.09% |
| 2025-02-27 | 3315 | 日本コークス | 1,813,387 | 0.59% | 90 | 91 | 89 | 90 | 821,300 | ▼ | -0.01% |
| 2025-02-28 | 3315 | 日本コークス | 1,839,387 | 0.60% | 90 | 91 | 88 | 90 | 2,431,300 | ▲ | 0.01% |
| 2024-03-04 | 3319 | ＧＤＯ | 166,654 | 0.91% | 609 | 611 | 596 | 597 | 144,900 | ▲ | 0.03% |
| 2024-03-07 | 3319 | ＧＤＯ | 163,354 | 0.89% | 591 | 594 | 580 | 588 | 73,100 | ▼ | -0.02% |
| 2024-03-13 | 3319 | ＧＤＯ | 166,754 | 0.91% | 593 | 609 | 589 | 590 | 93,000 | ▲ | 0.02% |
| 2024-03-28 | 3319 | ＧＤＯ | 163,554 | 0.89% | 614 | 620 | 606 | 608 | 95,300 | ▼ | -0.02% |
| 2024-03-29 | 3319 | ＧＤＯ | 166,354 | 0.91% | 609 | 640 | 609 | 635 | 211,000 | ▲ | 0.02% |
| 2024-04-12 | 3319 | ＧＤＯ | 185,654 | 1.01% | 599 | 603 | 597 | 601 | 43,400 | ▲ | 0.09% |
| 2024-04-18 | 3319 | ＧＤＯ | 201,354 | 1.10% | 570 | 589 | 570 | 587 | 44,500 | ▲ | 0.09% |
| 2024-05-08 | 3319 | ＧＤＯ | 225,354 | 1.23% | 605 | 609 | 601 | 602 | 39,400 | ▲ | 0.12% |
| 2024-05-10 | 3319 | ＧＤＯ | 241,254 | 1.32% | 600 | 601 | 590 | 590 | 36,600 | ▲ | 0.09% |
| 2024-05-16 | 3319 | ＧＤＯ | 257,754 | 1.41% | 550 | 554 | 508 | 512 | 157,300 | ▲ | 0.08% |
| 2024-05-28 | 3319 | ＧＤＯ | 255,754 | 1.39% | 521 | 525 | 520 | 523 | 47,300 | ▼ | -0.02% |
| 2024-05-29 | 3319 | ＧＤＯ | 258,954 | 1.41% | 523 | 524 | 512 | 512 | 51,900 | ▲ | 0.02% |
| 2024-06-04 | 3319 | ＧＤＯ | 255,054 | 1.39% | 539 | 545 | 533 | 541 | 44,600 | ▼ | -0.02% |
| 2024-06-20 | 3319 | ＧＤＯ | 235,254 | 1.28% | 567 | 577 | 565 | 577 | 54,100 | ▼ | -0.10% |
| 2024-06-25 | 3319 | ＧＤＯ | 214,354 | 1.17% | 599 | 599 | 589 | 589 | 54,800 | ▼ | -0.11% |
| 2024-06-27 | 3319 | ＧＤＯ | 200,754 | 1.09% | 576 | 576 | 563 | 565 | 83,000 | ▼ | -0.07% |
| 2024-07-02 | 3319 | ＧＤＯ | 176,654 | 0.96% | 561 | 566 | 549 | 554 | 48,700 | ▼ | -0.13% |
| 2024-07-04 | 3319 | ＧＤＯ | 162,654 | 0.89% | 545 | 550 | 541 | 546 | 35,200 | ▼ | -0.06% |
| 2024-07-04 | 3319 | ＧＤＯ | 162,654 | 0.89% | 545 | 550 | 541 | 546 | 35,200 | ▼ | -0.06% |
| 2024-07-09 | 3319 | ＧＤＯ | 138,654 | 0.75% | 547 | 551 | 539 | 543 | 50,800 | ▼ | -0.14% |
| 2024-07-11 | 3319 | ＧＤＯ | 121,354 | 0.66% | 545 | 545 | 535 | 541 | 35,800 | ▼ | -0.08% |
| 2024-07-16 | 3319 | ＧＤＯ | 107,354 | 0.58% | 555 | 555 | 536 | 541 | 73,800 | ▼ | -0.08% |
| 2024-07-17 | 3319 | ＧＤＯ | 110,954 | 0.60% | 541 | 541 | 533 | 538 | 51,500 | ▲ | 0.02% |
| 2024-07-19 | 3319 | ＧＤＯ | 106,654 | 0.58% | 528 | 535 | 521 | 535 | 64,300 | ▼ | -0.02% |
| 2024-07-30 | 3319 | ＧＤＯ | 73,154 | 0.40% | 528 | 541 | 523 | 534 | 237,900 | ▼ | -0.17% |
| 2024-09-09 | 3319 | ＧＤＯ | 95,454 | 0.52% | 385 | 390 | 380 | 385 | 99,200 | ▲ | 0.12% |
| 2024-09-24 | 3319 | ＧＤＯ | 60,954 | 0.33% | 522 | 539 | 506 | 532 | 126,500 | ▼ | -0.19% |
| 2025-01-16 | 3319 | ＧＤＯ | 126,554 | 0.69% | 313 | 313 | 308 | 308 | 28,200 | ▲ | 0.24% |
| 2025-01-17 | 3319 | ＧＤＯ | 78,254 | 0.42% | 307 | 338 | 307 | 334 | 153,000 | ▼ | -0.26% |
| 2025-01-29 | 3319 | ＧＤＯ | 119,754 | 0.65% | 371 | 372 | 362 | 365 | 50,800 | ▲ | 0.23% |
| 2025-02-17 | 3319 | ＧＤＯ | 87,554 | 0.47% | 351 | 370 | 351 | 362 | 163,800 | ▼ | -0.18% |
| 2025-04-07 | 3319 | ＧＤＯ | 92,354 | 0.50% | 297 | 297 | 270 | 270 | 82,100 | ▲ | 0.02% |
| 2025-04-11 | 3319 | ＧＤＯ | 89,354 | 0.48% | 310 | 315 | 307 | 309 | 29,200 | ▼ | -0.02% |
| 2024-07-25 | 3323 | レカム | 473,200 | 0.57% | 90 | 91 | 88 | 88 | 897,500 | ▲ | 0.16% |
| 2024-08-13 | 3323 | レカム | 332,200 | 0.40% | 72 | 78 | 70 | 76 | 2,659,600 | ▼ | -0.16% |
| 2024-03-01 | 3328 | ＢＥＥＮＯＳ | 258,199 | 1.99% | 1,871 | 1,946 | 1,871 | 1,911 | 445,800 | ▲ | 0.10% |
| 2024-03-04 | 3328 | ＢＥＥＮＯＳ | 262,599 | 2.03% | 1,932 | 1,947 | 1,855 | 1,888 | 290,600 | ▲ | 0.03% |
| 2024-03-06 | 3328 | ＢＥＥＮＯＳ | 258,399 | 1.99% | 1,944 | 1,978 | 1,896 | 1,914 | 182,000 | ▼ | -0.03% |
| 2024-03-08 | 3328 | ＢＥＥＮＯＳ | 259,099 | 2.00% | 1,884 | 1,935 | 1,884 | 1,911 | 139,900 | ▲ | 0.01% |
| 2024-03-19 | 3328 | ＢＥＥＮＯＳ | 256,499 | 1.98% | 1,944 | 1,984 | 1,933 | 1,984 | 126,400 | ▼ | -0.02% |
| 2024-03-21 | 3328 | ＢＥＥＮＯＳ | 260,199 | 2.01% | 1,998 | 2,020 | 1,944 | 1,952 | 186,000 | ▲ | 0.02% |
| 2024-03-27 | 3328 | ＢＥＥＮＯＳ | 257,399 | 1.99% | 2,010 | 2,013 | 1,990 | 1,994 | 126,200 | ▼ | -0.01% |
| 2024-04-02 | 3328 | ＢＥＥＮＯＳ | 238,899 | 1.84% | 2,036 | 2,112 | 2,029 | 2,112 | 214,500 | ▼ | -0.14% |
| 2024-04-03 | 3328 | ＢＥＥＮＯＳ | 232,299 | 1.79% | 2,101 | 2,132 | 2,041 | 2,100 | 259,700 | ▼ | -0.05% |
| 2024-04-05 | 3328 | ＢＥＥＮＯＳ | 243,199 | 1.88% | 2,175 | 2,229 | 2,142 | 2,143 | 255,900 | ▲ | 0.08% |
| 2024-04-10 | 3328 | ＢＥＥＮＯＳ | 232,699 | 1.79% | 2,170 | 2,213 | 2,131 | 2,146 | 186,800 | ▼ | -0.08% |
| 2024-04-16 | 3328 | ＢＥＥＮＯＳ | 235,299 | 1.81% | 2,217 | 2,243 | 2,178 | 2,178 | 138,200 | ▲ | 0.02% |
| 2024-04-19 | 3328 | ＢＥＥＮＯＳ | 230,099 | 1.77% | 2,182 | 2,183 | 2,123 | 2,132 | 174,300 | ▼ | -0.04% |
| 2024-04-23 | 3328 | ＢＥＥＮＯＳ | 217,599 | 1.68% | 2,172 | 2,294 | 2,172 | 2,244 | 196,700 | ▼ | -0.09% |
| 2024-04-26 | 3328 | ＢＥＥＮＯＳ | 230,999 | 1.78% | 2,069 | 2,115 | 2,041 | 2,065 | 559,600 | ▲ | 0.10% |
| 2024-05-09 | 3328 | ＢＥＥＮＯＳ | 217,299 | 1.68% | 2,090 | 2,330 | 2,076 | 2,170 | 459,100 | ▼ | -0.10% |
| 2024-05-13 | 3328 | ＢＥＥＮＯＳ | 206,799 | 1.59% | 2,243 | 2,268 | 2,142 | 2,197 | 130,400 | ▼ | -0.08% |
| 2024-05-28 | 3328 | ＢＥＥＮＯＳ | 193,499 | 1.49% | 2,075 | 2,096 | 2,040 | 2,075 | 88,800 | ▼ | -0.10% |
| 2024-05-30 | 3328 | ＢＥＥＮＯＳ | 175,899 | 1.36% | 2,038 | 2,117 | 2,033 | 2,105 | 122,000 | ▼ | -0.12% |
| 2024-06-05 | 3328 | ＢＥＥＮＯＳ | 164,699 | 1.27% | 2,147 | 2,159 | 2,126 | 2,132 | 52,000 | ▼ | -0.09% |
| 2024-06-07 | 3328 | ＢＥＥＮＯＳ | 154,799 | 1.19% | 2,148 | 2,158 | 2,110 | 2,151 | 53,100 | ▼ | -0.08% |
| 2024-06-10 | 3328 | ＢＥＥＮＯＳ | 155,199 | 1.20% | 2,173 | 2,233 | 2,161 | 2,231 | 81,100 | ▲ | 0.01% |
| 2024-06-11 | 3328 | ＢＥＥＮＯＳ | 150,499 | 1.16% | 2,248 | 2,258 | 2,217 | 2,224 | 73,000 | ▼ | -0.04% |
| 2024-06-12 | 3328 | ＢＥＥＮＯＳ | 138,199 | 1.06% | 2,244 | 2,273 | 2,241 | 2,257 | 63,300 | ▼ | -0.09% |
| 2024-06-14 | 3328 | ＢＥＥＮＯＳ | 128,499 | 0.99% | 2,222 | 2,310 | 2,220 | 2,310 | 100,100 | ▼ | -0.07% |
| 2024-06-26 | 3328 | ＢＥＥＮＯＳ | 130,599 | 1.00% | 2,423 | 2,423 | 2,334 | 2,410 | 125,500 | ▲ | 0.01% |
| 2024-06-27 | 3328 | ＢＥＥＮＯＳ | 125,499 | 0.97% | 2,409 | 2,460 | 2,403 | 2,447 | 69,400 | ▼ | -0.03% |
| 2024-07-17 | 3328 | ＢＥＥＮＯＳ | 131,799 | 1.01% | 2,277 | 2,307 | 2,243 | 2,249 | 60,800 | ▲ | 0.04% |
| 2024-07-18 | 3328 | ＢＥＥＮＯＳ | 128,199 | 0.99% | 2,220 | 2,298 | 2,220 | 2,258 | 83,400 | ▼ | -0.02% |
| 2024-07-25 | 3328 | ＢＥＥＮＯＳ | 114,799 | 0.88% | 2,265 | 2,307 | 2,227 | 2,251 | 90,300 | ▼ | -0.10% |
| 2024-08-08 | 3328 | ＢＥＥＮＯＳ | 102,899 | 0.79% | 2,484 | 2,542 | 2,464 | 2,496 | 175,100 | ▼ | -0.08% |
| 2024-08-20 | 3328 | ＢＥＥＮＯＳ | 84,699 | 0.65% | 2,750 | 2,885 | 2,717 | 2,885 | 147,700 | ▼ | -0.14% |
| 2024-09-05 | 3328 | ＢＥＥＮＯＳ | 97,599 | 0.75% | 2,695 | 2,732 | 2,561 | 2,591 | 245,900 | ▲ | 0.06% |
| 2024-09-06 | 3328 | ＢＥＥＮＯＳ | 126,699 | 0.97% | 2,617 | 2,617 | 2,459 | 2,477 | 200,000 | ▲ | 0.21% |
| 2024-09-09 | 3328 | ＢＥＥＮＯＳ | 149,499 | 1.15% | 2,377 | 2,459 | 2,331 | 2,457 | 197,200 | ▲ | 0.17% |
| 2024-09-10 | 3328 | ＢＥＥＮＯＳ | 163,799 | 1.26% | 2,463 | 2,499 | 2,420 | 2,441 | 122,300 | ▲ | 0.11% |
| 2024-09-11 | 3328 | ＢＥＥＮＯＳ | 175,799 | 1.35% | 2,432 | 2,441 | 2,339 | 2,352 | 116,900 | ▲ | 0.09% |
| 2024-09-12 | 3328 | ＢＥＥＮＯＳ | 185,499 | 1.43% | 2,402 | 2,453 | 2,389 | 2,420 | 76,900 | ▲ | 0.07% |
| 2024-09-20 | 3328 | ＢＥＥＮＯＳ | 182,599 | 1.38% | 2,520 | 2,545 | 2,496 | 2,515 | 100,600 | ▼ | -0.05% |
| 2024-09-24 | 3328 | ＢＥＥＮＯＳ | 329,299 | 2.49% | 2,520 | 2,540 | 2,458 | 2,479 | 337,900 | ▲ | 1.11% |
| 2024-09-25 | 3328 | ＢＥＥＮＯＳ | 476,499 | 3.60% | 2,456 | 2,563 | 2,450 | 2,493 | 350,600 | ▲ | 1.10% |
| 2024-09-26 | 3328 | ＢＥＥＮＯＳ | 654,499 | 4.95% | 2,525 | 2,592 | 2,496 | 2,588 | 420,900 | ▲ | 1.35% |
| 2024-09-27 | 3328 | ＢＥＥＮＯＳ | 253,999 | 1.92% | 2,570 | 2,644 | 2,549 | 2,603 | 113,100 | ▼ | -3.03% |
| 2024-09-30 | 3328 | ＢＥＥＮＯＳ | 233,799 | 1.77% | 2,525 | 2,656 | 2,525 | 2,644 | 215,500 | ▼ | -0.14% |
| 2024-10-01 | 3328 | ＢＥＥＮＯＳ | 259,399 | 1.96% | 2,664 | 2,814 | 2,661 | 2,814 | 159,500 | ▲ | 0.18% |
| 2024-10-11 | 3328 | ＢＥＥＮＯＳ | 289,099 | 2.12% | 2,889 | 2,897 | 2,820 | 2,860 | 54,500 | ▲ | 0.16% |
| 2024-10-23 | 3328 | ＢＥＥＮＯＳ | 305,599 | 2.24% | 2,863 | 2,870 | 2,780 | 2,806 | 99,700 | ▲ | 0.12% |
| 2024-10-24 | 3328 | ＢＥＥＮＯＳ | 320,291 | 2.35% | 2,807 | 2,861 | 2,785 | 2,830 | 97,800 | ▲ | 0.10% |
| 2024-10-25 | 3328 | ＢＥＥＮＯＳ | 337,691 | 2.48% | 2,846 | 2,900 | 2,829 | 2,874 | 111,300 | ▲ | 0.12% |
| 2024-10-28 | 3328 | ＢＥＥＮＯＳ | 344,391 | 2.53% | 2,857 | 2,961 | 2,847 | 2,947 | 96,100 | ▲ | 0.04% |
| 2024-11-06 | 3328 | ＢＥＥＮＯＳ | 335,491 | 2.46% | 2,858 | 2,858 | 2,720 | 2,780 | 173,300 | ▼ | -0.06% |
| 2024-11-07 | 3328 | ＢＥＥＮＯＳ | 322,791 | 2.37% | 2,740 | 2,849 | 2,733 | 2,807 | 174,700 | ▼ | -0.08% |
| 2024-11-08 | 3328 | ＢＥＥＮＯＳ | 239,991 | 1.76% | 2,557 | 2,651 | 2,478 | 2,531 | 504,000 | ▼ | -0.61% |
| 2024-11-11 | 3328 | ＢＥＥＮＯＳ | 226,391 | 1.66% | 2,593 | 2,746 | 2,570 | 2,711 | 258,000 | ▼ | -0.10% |
| 2024-11-13 | 3328 | ＢＥＥＮＯＳ | 194,291 | 1.42% | 2,751 | 3,025 | 2,698 | 3,020 | 224,000 | ▼ | -0.24% |
| 2024-11-14 | 3328 | ＢＥＥＮＯＳ | 172,691 | 1.26% | 3,035 | 3,210 | 2,999 | 3,115 | 265,800 | ▼ | -0.15% |
| 2024-11-15 | 3328 | ＢＥＥＮＯＳ | 136,591 | 1.00% | 3,140 | 3,330 | 3,135 | 3,325 | 305,200 | ▼ | -0.26% |
| 2024-11-18 | 3328 | ＢＥＥＮＯＳ | 120,191 | 0.88% | 3,235 | 3,275 | 3,175 | 3,235 | 151,800 | ▼ | -0.12% |
| 2024-11-19 | 3328 | ＢＥＥＮＯＳ | 99,591 | 0.73% | 3,250 | 3,370 | 3,250 | 3,335 | 137,200 | ▼ | -0.15% |
| 2024-11-20 | 3328 | ＢＥＥＮＯＳ | 74,191 | 0.54% | 3,320 | 3,345 | 3,280 | 3,340 | 89,900 | ▼ | -0.18% |
| 2024-11-22 | 3328 | ＢＥＥＮＯＳ | 60,591 | 0.44% | 3,185 | 3,470 | 3,175 | 3,445 | 214,200 | ▼ | -0.10% |
| 2025-02-26 | 3328 | ＢＥＥＮＯＳ | 68,178 | 0.50% | 3,975 | 3,980 | 3,975 | 3,975 | 146,200 | ▲ | 0.06% |
| 2025-03-10 | 3328 | ＢＥＥＮＯＳ | 19,778 | 0.14% | 3,980 | 3,985 | 3,980 | 3,980 | 10,200 | ▼ | -0.36% |
| 2024-07-16 | 3349 | コスモス薬品 | 212,057 | 0.53% | 12,000 | 12,060 | 11,555 | 11,655 | 968,200 | ▲ | 0.20% |
| 2024-07-17 | 3349 | コスモス薬品 | 246,957 | 0.61% | 11,925 | 12,150 | 11,660 | 11,780 | 635,700 | ▲ | 0.07% |
| 2024-07-22 | 3349 | コスモス薬品 | 183,757 | 0.45% | 12,285 | 13,040 | 12,215 | 13,030 | 679,000 | ▼ | -0.15% |
| 2025-03-13 | 3349 | コスモス薬品 | 408,217 | 0.51% | 7,119 | 7,229 | 7,113 | 7,173 | 273,200 | ▲ | 0.04% |
| 2025-03-21 | 3349 | コスモス薬品 | 369,017 | 0.46% | 7,284 | 7,364 | 7,261 | 7,288 | 317,300 | ▼ | -0.04% |
| 2025-03-25 | 3349 | コスモス薬品 | 402,617 | 0.50% | 7,460 | 7,502 | 7,382 | 7,438 | 272,000 | ▲ | 0.03% |
| 2025-03-31 | 3349 | コスモス薬品 | 553,717 | 0.69% | 7,449 | 7,530 | 7,436 | 7,518 | 411,600 | ▲ | 0.18% |
| 2025-04-01 | 3349 | コスモス薬品 | 583,517 | 0.72% | 7,574 | 7,589 | 7,470 | 7,497 | 394,600 | ▲ | 0.03% |
| 2025-04-03 | 3349 | コスモス薬品 | 558,717 | 0.69% | 7,460 | 7,767 | 7,408 | 7,721 | 548,700 | ▼ | -0.03% |
| 2025-04-04 | 3349 | コスモス薬品 | 393,017 | 0.49% | 7,721 | 7,894 | 7,705 | 7,818 | 468,000 | ▼ | -0.19% |
| 2024-06-05 | 3350 | メタプラ | 858,361 | 0.52% | 69 | 85 | 69 | 84 | 37,201,600 | ▲ | 0.52% |
| 2024-06-24 | 3350 | メタプラ | 887,561 | 0.48% | 90 | 106 | 88 | 95 | 35,876,200 | ▼ | -0.04% |
| 2024-08-23 | 3350 | メタプラ | 231,617 | 1.27% | 1,356 | 1,546 | 1,322 | 1,495 | 4,116,400 | ▲ | 1.02% |
| 2024-08-29 | 3350 | メタプラ | 144,617 | 0.79% | 1,519 | 1,568 | 1,250 | 1,365 | 3,636,300 | ▼ | -0.12% |
| 2024-08-30 | 3350 | メタプラ | 124,134 | 0.68% | 1,466 | 1,560 | 1,370 | 1,393 | 2,265,400 | ▼ | -0.10% |
| 2024-09-02 | 3350 | メタプラ | 103,634 | 0.57% | 1,309 | 1,329 | 1,202 | 1,220 | 2,222,300 | ▼ | -0.11% |
| 2024-09-03 | 3350 | メタプラ | 83,117 | 0.45% | 1,230 | 1,250 | 1,095 | 1,110 | 1,912,300 | ▼ | -0.11% |
| 2024-11-01 | 3350 | メタプラ | 310,038 | 0.85% | 1,423 | 1,620 | 1,400 | 1,596 | 4,956,300 | ▲ | 0.38% |
| 2024-11-05 | 3350 | メタプラ | 569,438 | 1.57% | 1,636 | 1,700 | 1,468 | 1,695 | 5,827,300 | ▲ | 0.72% |
| 2024-11-08 | 3350 | メタプラ | 616,538 | 1.69% | 1,946 | 2,188 | 1,586 | 1,586 | 4,381,800 | ▲ | 0.11% |
| 2024-11-11 | 3350 | メタプラ | 222,938 | 0.61% | 1,866 | 1,954 | 1,595 | 1,750 | 10,071,400 | ▼ | -1.08% |
| 2024-11-12 | 3350 | メタプラ | 210,638 | 0.58% | 1,950 | 2,060 | 1,814 | 1,868 | 6,299,200 | ▼ | -0.03% |
| 2024-11-19 | 3350 | メタプラ | 258,118 | 0.71% | 2,034 | 2,330 | 2,006 | 2,295 | 9,931,500 | ▲ | 0.13% |
| 2024-11-21 | 3350 | メタプラ | 251,817 | 0.69% | 2,350 | 2,575 | 2,312 | 2,560 | 10,948,800 | ▼ | -0.02% |
| 2024-11-22 | 3350 | メタプラ | 295,717 | 0.81% | 2,600 | 2,747 | 2,457 | 2,675 | 8,245,700 | ▲ | 0.12% |
| 2024-12-03 | 3350 | メタプラ | 276,959 | 0.76% | 2,280 | 2,333 | 2,260 | 2,330 | 1,660,500 | ▼ | -0.05% |
| 2024-12-05 | 3350 | メタプラ | 170,659 | 0.47% | 2,425 | 2,799 | 2,364 | 2,799 | 8,886,300 | ▼ | -0.29% |
| 2024-12-17 | 3350 | メタプラ | 208,709 | 0.57% | 4,035 | 4,270 | 3,765 | 4,080 | 6,828,700 | ▲ | 0.11% |
| 2024-12-19 | 3350 | メタプラ | 221,409 | 0.61% | 3,310 | 3,805 | 3,250 | 3,770 | 5,565,200 | ▲ | 0.04% |
| 2024-12-20 | 3350 | メタプラ | 270,509 | 0.74% | 3,640 | 3,740 | 3,555 | 3,575 | 2,789,400 | ▲ | 0.13% |
| 2024-12-30 | 3350 | メタプラ | 225,008 | 0.62% | 3,380 | 3,510 | 3,260 | 3,480 | 1,828,500 | ▼ | -0.12% |
| 2025-01-06 | 3350 | メタプラ | 221,608 | 0.56% | 3,745 | 3,750 | 3,500 | 3,575 | 2,110,700 | ▼ | -0.05% |
| 2025-01-07 | 3350 | メタプラ | 274,208 | 0.70% | 3,700 | 4,165 | 3,630 | 3,775 | 4,953,200 | ▲ | 0.13% |
| 2025-01-08 | 3350 | メタプラ | 251,426 | 0.64% | 3,635 | 3,660 | 3,450 | 3,575 | 2,863,700 | ▼ | -0.05% |
| 2025-01-10 | 3350 | メタプラ | 228,826 | 0.58% | 3,405 | 3,610 | 3,365 | 3,560 | 1,514,100 | ▼ | -0.06% |
| 2025-01-15 | 3350 | メタプラ | 270,726 | 0.69% | 3,745 | 3,745 | 3,510 | 3,580 | 2,250,500 | ▲ | 0.10% |
| 2025-01-17 | 3350 | メタプラ | 119,326 | 0.30% | 3,620 | 4,300 | 3,600 | 4,235 | 6,329,400 | ▼ | -0.38% |
| 2025-02-10 | 3350 | メタプラ | 267,973 | 0.68% | 5,570 | 6,060 | 5,570 | 5,880 | 4,693,600 | ▲ | 0.27% |
| 2025-02-10 | 3350 | メタプラ | 267,973 | 0.68% | 5,570 | 6,060 | 5,570 | 5,880 | 4,693,600 | ▲ | 0.27% |
| 2025-02-12 | 3350 | メタプラ | 339,680 | 0.86% | 6,680 | 6,880 | 6,290 | 6,650 | 6,563,000 | ▲ | 0.17% |
| 2025-02-12 | 3350 | メタプラ | 339,680 | 0.86% | 6,680 | 6,880 | 6,290 | 6,650 | 6,563,000 | ▲ | 0.17% |
| 2025-02-13 | 3350 | メタプラ | 368,309 | 0.94% | 7,020 | 7,210 | 6,080 | 6,420 | 5,354,300 | ▲ | 0.07% |
| 2025-02-14 | 3350 | メタプラ | 423,741 | 1.08% | 6,080 | 6,160 | 5,530 | 5,910 | 4,264,900 | ▲ | 0.14% |
| 2025-02-18 | 3350 | メタプラ | 435,766 | 1.11% | 6,040 | 6,180 | 5,910 | 6,030 | 2,347,300 | ▲ | 0.03% |
| 2025-02-21 | 3350 | メタプラ | 434,122 | 1.09% | 6,390 | 6,420 | 6,160 | 6,210 | 2,180,500 | ▼ | -0.02% |
| 2025-02-25 | 3350 | メタプラ | 522,242 | 1.29% | 5,640 | 6,250 | 5,600 | 6,010 | 3,531,000 | ▲ | 0.19% |
| 2025-02-26 | 3350 | メタプラ | 645,631 | 1.60% | 5,800 | 5,800 | 5,010 | 5,010 | 3,671,500 | ▲ | 0.31% |
| 2025-02-27 | 3350 | メタプラ | 643,671 | 1.59% | 4,010 | 4,010 | 4,010 | 4,010 | 259,600 | ▼ | -0.01% |
| 2025-03-03 | 3350 | メタプラ | 651,135 | 1.61% | 4,010 | 4,010 | 3,635 | 4,010 | 11,705,500 | ▲ | 0.02% |
| 2025-03-05 | 3350 | メタプラ | 755,468 | 1.70% | 3,575 | 4,045 | 3,450 | 4,045 | 8,165,900 | ▲ | 0.08% |
| 2025-03-07 | 3350 | メタプラ | 1,023,259 | 2.31% | 4,240 | 4,410 | 3,755 | 4,130 | 9,091,400 | ▲ | 0.61% |
| 2025-03-13 | 3350 | メタプラ | 1,166,963 | 2.63% | 3,840 | 3,995 | 3,800 | 3,885 | 5,864,400 | ▲ | 0.31% |
| 2025-03-17 | 3350 | メタプラ | 1,141,947 | 2.58% | 3,900 | 4,300 | 3,900 | 4,050 | 7,806,800 | ▼ | -0.04% |
| 2025-03-18 | 3350 | メタプラ | 1,153,343 | 2.60% | 4,245 | 4,245 | 4,005 | 4,030 | 3,545,100 | ▲ | 0.02% |
| 2025-03-19 | 3350 | メタプラ | 1,254,474 | 2.83% | 4,050 | 4,145 | 3,935 | 4,030 | 2,723,100 | ▲ | 0.23% |
| 2025-03-28 | 3350 | メタプラ | 12,537,025 | 2.72% | 486 | 497 | 434 | 436 | 19,550,100 | ▼ | -0.10% |
| 2025-03-31 | 3350 | メタプラ | 12,227,025 | 2.65% | 387 | 414 | 382 | 401 | 22,804,500 | ▼ | -0.07% |
| 2025-04-02 | 3350 | メタプラ | 11,872,425 | 2.58% | 425 | 433 | 401 | 404 | 24,684,000 | ▼ | -0.06% |
| 2025-04-04 | 3350 | メタプラ | 11,365,365 | 2.43% | 389 | 393 | 350 | 380 | 22,754,200 | ▼ | -0.14% |
| 2025-04-07 | 3350 | メタプラ | 10,363,965 | 2.22% | 300 | 345 | 300 | 303 | 36,353,300 | ▼ | -0.20% |
| 2025-04-10 | 3350 | メタプラ | 11,416,917 | 2.38% | 384 | 384 | 337 | 348 | 32,540,500 | ▲ | 0.15% |
| 2025-04-11 | 3350 | メタプラ | 11,741,917 | 2.45% | 335 | 352 | 324 | 350 | 26,838,600 | ▲ | 0.07% |
| 2025-04-14 | 3350 | メタプラ | 12,275,417 | 2.56% | 360 | 384 | 353 | 363 | 35,136,900 | ▲ | 0.10% |
| 2025-04-15 | 3350 | メタプラ | 11,360,365 | 2.34% | 365 | 377 | 353 | 369 | 27,263,000 | ▼ | -0.22% |
| 2024-03-01 | 3359 | ｃｏｔｔａ | 132,800 | 1.18% | 505 | 511 | 503 | 507 | 18,100 | ▼ | -0.09% |
| 2024-03-14 | 3359 | ｃｏｔｔａ | 119,900 | 1.06% | 491 | 500 | 491 | 500 | 38,700 | ▼ | -0.11% |
| 2024-03-26 | 3359 | ｃｏｔｔａ | 107,300 | 0.95% | 500 | 500 | 495 | 496 | 81,200 | ▼ | -0.11% |
| 2024-04-12 | 3359 | ｃｏｔｔａ | 100,900 | 0.89% | 497 | 500 | 496 | 496 | 4,700 | ▼ | -0.05% |
| 2024-05-17 | 3359 | ｃｏｔｔａ | 85,700 | 0.76% | 428 | 440 | 425 | 438 | 36,200 | ▼ | -0.13% |
| 2024-05-20 | 3359 | ｃｏｔｔａ | 78,000 | 0.69% | 444 | 453 | 413 | 416 | 418,800 | ▼ | -0.07% |
| 2024-05-31 | 3359 | ｃｏｔｔａ | 104,800 | 0.93% | 410 | 416 | 409 | 416 | 15,200 | ▲ | 0.24% |
| 2024-06-04 | 3359 | ｃｏｔｔａ | 101,000 | 0.89% | 414 | 422 | 412 | 419 | 13,900 | ▼ | -0.04% |
| 2024-06-17 | 3359 | ｃｏｔｔａ | 89,600 | 0.79% | 420 | 423 | 418 | 422 | 15,000 | ▼ | -0.09% |
| 2024-07-09 | 3359 | ｃｏｔｔａ | 75,200 | 0.67% | 421 | 432 | 418 | 431 | 28,000 | ▼ | -0.12% |
| 2024-07-17 | 3359 | ｃｏｔｔａ | 66,900 | 0.59% | 435 | 438 | 432 | 438 | 6,400 | ▼ | -0.08% |
| 2024-07-30 | 3359 | ｃｏｔｔａ | 56,100 | 0.49% | 430 | 431 | 428 | 431 | 3,700 | ▼ | -0.09% |
| 2024-07-09 | 3377 | バイク王 | 75,899 | 0.49% | 495 | 495 | 488 | 488 | 34,100 | ▼ | -0.09% |
| 2024-03-14 | 3391 | ツルハＨＤ | 265,419 | 0.53% | 11,435 | 11,510 | 11,400 | 11,450 | 106,300 | ▲ | 0.53% |
| 2024-04-04 | 3391 | ツルハＨＤ | 187,218 | 0.37% | 10,615 | 10,640 | 10,490 | 10,595 | 105,800 | ▼ | -0.16% |
| 2024-07-01 | 3391 | ツルハＨＤ | 258,178 | 0.52% | 9,160 | 9,267 | 9,160 | 9,245 | 178,300 | ▲ | 0.12% |
| 2024-07-03 | 3391 | ツルハＨＤ | 209,334 | 0.42% | 9,300 | 9,307 | 9,155 | 9,208 | 191,300 | ▼ | -0.10% |
| 2024-12-27 | 3391 | ツルハＨＤ | 255,104 | 0.51% | 8,180 | 8,224 | 8,125 | 8,216 | 174,500 | ▲ | 0.10% |
| 2024-12-30 | 3391 | ツルハＨＤ | 243,504 | 0.49% | 8,350 | 8,775 | 8,337 | 8,725 | 603,300 | ▼ | -0.02% |
| 2024-03-01 | 3393 | スタティアＨ | 113,141 | 1.10% | 1,505 | 1,516 | 1,472 | 1,475 | 60,400 | ▲ | 0.03% |
| 2024-03-04 | 3393 | スタティアＨ | 108,541 | 1.05% | 1,474 | 1,498 | 1,461 | 1,486 | 74,100 | ▼ | -0.05% |
| 2024-03-07 | 3393 | スタティアＨ | 101,441 | 0.99% | 1,532 | 1,538 | 1,500 | 1,518 | 63,100 | ▼ | -0.06% |
| 2024-03-19 | 3393 | スタティアＨ | 89,241 | 0.87% | 1,456 | 1,486 | 1,447 | 1,482 | 57,900 | ▼ | -0.12% |
| 2024-03-27 | 3393 | スタティアＨ | 80,541 | 0.78% | 1,536 | 1,592 | 1,536 | 1,577 | 136,500 | ▼ | -0.08% |
| 2024-03-28 | 3393 | スタティアＨ | 81,941 | 0.80% | 1,546 | 1,560 | 1,530 | 1,530 | 76,700 | ▲ | 0.02% |
| 2024-03-29 | 3393 | スタティアＨ | 81,741 | 0.79% | 1,524 | 1,563 | 1,524 | 1,561 | 63,900 | ▼ | -0.01% |
| 2024-04-05 | 3393 | スタティアＨ | 83,941 | 0.81% | 1,391 | 1,426 | 1,377 | 1,387 | 77,100 | ▲ | 0.02% |
| 2024-04-23 | 3393 | スタティアＨ | 92,641 | 0.90% | 1,435 | 1,456 | 1,422 | 1,452 | 35,300 | ▲ | 0.08% |
| 2024-04-26 | 3393 | スタティアＨ | 90,741 | 0.88% | 1,424 | 1,429 | 1,411 | 1,411 | 64,200 | ▼ | -0.02% |
| 2024-05-17 | 3393 | スタティアＨ | 76,341 | 0.74% | 1,950 | 2,058 | 1,940 | 2,053 | 1,080,100 | ▼ | -0.14% |
| 2024-05-20 | 3393 | スタティアＨ | 69,341 | 0.67% | 2,054 | 2,083 | 2,009 | 2,046 | 370,900 | ▼ | -0.06% |
| 2024-05-27 | 3393 | スタティアＨ | 58,241 | 0.56% | 2,041 | 2,058 | 2,002 | 2,020 | 174,100 | ▼ | -0.10% |
| 2024-05-28 | 3393 | スタティアＨ | 49,341 | 0.48% | 2,022 | 2,067 | 2,016 | 2,062 | 154,500 | ▼ | -0.08% |
| 2024-05-02 | 3397 | トリドール | 459,911 | 0.52% | 3,748 | 3,765 | 3,715 | 3,742 | 385,100 | ▲ | 0.15% |
| 2024-05-08 | 3397 | トリドール | 546,411 | 0.61% | 3,726 | 3,750 | 3,686 | 3,688 | 310,300 | ▲ | 0.08% |
| 2024-05-13 | 3397 | トリドール | 519,711 | 0.58% | 3,764 | 3,809 | 3,756 | 3,764 | 362,800 | ▼ | -0.03% |
| 2024-05-14 | 3397 | トリドール | 558,511 | 0.63% | 3,792 | 4,085 | 3,763 | 3,821 | 1,887,000 | ▲ | 0.05% |
| 2024-05-16 | 3397 | トリドール | 636,711 | 0.72% | 3,630 | 3,673 | 3,601 | 3,673 | 701,000 | ▲ | 0.08% |
| 2024-05-24 | 3397 | トリドール | 613,511 | 0.69% | 3,725 | 3,801 | 3,716 | 3,772 | 177,500 | ▼ | -0.03% |
| 2024-05-30 | 3397 | トリドール | 494,711 | 0.56% | 3,699 | 3,730 | 3,680 | 3,724 | 206,800 | ▼ | -0.12% |
| 2024-07-05 | 3397 | トリドール | 438,411 | 0.49% | 3,785 | 3,816 | 3,759 | 3,777 | 368,200 | ▼ | -0.07% |
| 2024-07-12 | 3397 | トリドール | 559,911 | 0.63% | 3,845 | 3,906 | 3,839 | 3,893 | 377,000 | ▲ | 0.14% |
| 2024-08-05 | 3397 | トリドール | 409,311 | 0.46% | 3,419 | 3,577 | 3,362 | 3,449 | 1,240,400 | ▼ | -0.17% |
| 2024-08-16 | 3397 | トリドール | 451,901 | 0.51% | 3,496 | 3,569 | 3,481 | 3,560 | 887,200 | ▲ | 0.08% |
| 2024-08-21 | 3397 | トリドール | 540,401 | 0.61% | 3,549 | 3,573 | 3,512 | 3,531 | 467,800 | ▲ | 0.09% |
| 2024-08-22 | 3397 | トリドール | 527,501 | 0.59% | 3,555 | 3,603 | 3,555 | 3,585 | 358,600 | ▼ | -0.02% |
| 2024-08-29 | 3397 | トリドール | 424,401 | 0.48% | 3,660 | 3,702 | 3,651 | 3,700 | 491,100 | ▼ | -0.10% |
| 2024-08-30 | 3397 | トリドール | 490,801 | 0.55% | 3,695 | 3,706 | 3,671 | 3,696 | 463,000 | ▲ | 0.07% |
| 2024-09-02 | 3397 | トリドール | 529,901 | 0.60% | 3,715 | 3,715 | 3,651 | 3,671 | 466,400 | ▲ | 0.04% |
| 2024-09-03 | 3397 | トリドール | 523,001 | 0.59% | 3,671 | 3,723 | 3,669 | 3,719 | 343,700 | ▼ | -0.01% |
| 2024-09-04 | 3397 | トリドール | 581,901 | 0.65% | 3,661 | 3,679 | 3,607 | 3,614 | 686,100 | ▲ | 0.06% |
| 2024-09-05 | 3397 | トリドール | 620,901 | 0.70% | 3,600 | 3,624 | 3,591 | 3,601 | 534,200 | ▲ | 0.04% |
| 2024-09-06 | 3397 | トリドール | 597,601 | 0.67% | 3,615 | 3,633 | 3,575 | 3,600 | 404,300 | ▼ | -0.02% |
| 2024-09-19 | 3397 | トリドール | 625,301 | 0.70% | 3,600 | 3,627 | 3,575 | 3,607 | 506,200 | ▲ | 0.02% |
| 2024-09-27 | 3397 | トリドール | 596,591 | 0.67% | 3,718 | 3,762 | 3,650 | 3,735 | 1,231,700 | ▼ | -0.02% |
| 2024-10-02 | 3397 | トリドール | 518,491 | 0.58% | 3,720 | 3,773 | 3,710 | 3,741 | 278,400 | ▼ | -0.09% |
| 2024-10-09 | 3397 | トリドール | 753,791 | 0.85% | 3,810 | 3,914 | 3,810 | 3,897 | 323,500 | ▲ | 0.27% |
| 2024-10-21 | 3397 | トリドール | 696,991 | 0.78% | 3,866 | 3,974 | 3,855 | 3,941 | 439,200 | ▼ | -0.06% |
| 2024-10-24 | 3397 | トリドール | 726,091 | 0.82% | 3,879 | 3,910 | 3,843 | 3,890 | 162,700 | ▲ | 0.03% |
| 2024-11-07 | 3397 | トリドール | 691,791 | 0.78% | 3,950 | 3,968 | 3,901 | 3,952 | 291,000 | ▼ | -0.03% |
| 2024-11-15 | 3397 | トリドール | 867,691 | 0.98% | 3,577 | 3,587 | 3,510 | 3,534 | 1,476,700 | ▲ | 0.19% |
| 2024-11-18 | 3397 | トリドール | 984,891 | 1.11% | 3,515 | 3,553 | 3,471 | 3,514 | 878,700 | ▲ | 0.13% |
| 2024-11-20 | 3397 | トリドール | 1,103,091 | 1.24% | 3,482 | 3,565 | 3,481 | 3,507 | 701,700 | ▲ | 0.12% |
| 2024-11-29 | 3397 | トリドール | 1,055,591 | 1.19% | 3,605 | 3,648 | 3,578 | 3,646 | 524,900 | ▼ | -0.05% |
| 2024-12-02 | 3397 | トリドール | 1,166,291 | 1.32% | 3,664 | 3,724 | 3,643 | 3,717 | 465,100 | ▲ | 0.13% |
| 2024-12-04 | 3397 | トリドール | 1,145,201 | 1.29% | 3,749 | 3,772 | 3,715 | 3,757 | 333,200 | ▼ | -0.03% |
| 2024-12-16 | 3397 | トリドール | 1,043,299 | 1.18% | 3,974 | 4,005 | 3,935 | 4,005 | 420,200 | ▼ | -0.11% |
| 2024-12-27 | 3397 | トリドール | 1,063,541 | 1.20% | 3,810 | 3,854 | 3,802 | 3,849 | 282,400 | ▲ | 0.02% |
| 2024-12-30 | 3397 | トリドール | 1,033,941 | 1.17% | 3,860 | 3,910 | 3,852 | 3,900 | 360,700 | ▼ | -0.03% |
| 2025-01-06 | 3397 | トリドール | 950,941 | 1.07% | 3,920 | 3,957 | 3,845 | 3,845 | 550,800 | ▼ | -0.09% |
| 2025-01-07 | 3397 | トリドール | 975,041 | 1.10% | 3,840 | 3,858 | 3,803 | 3,826 | 236,000 | ▲ | 0.03% |
| 2025-01-15 | 3397 | トリドール | 1,070,941 | 1.21% | 3,636 | 3,637 | 3,606 | 3,618 | 302,500 | ▲ | 0.10% |
| 2025-01-27 | 3397 | トリドール | 1,180,841 | 1.33% | 3,699 | 3,719 | 3,670 | 3,716 | 206,300 | ▲ | 0.12% |
| 2025-01-28 | 3397 | トリドール | 1,148,341 | 1.29% | 3,718 | 3,777 | 3,715 | 3,769 | 246,600 | ▼ | -0.04% |
| 2025-01-29 | 3397 | トリドール | 1,153,071 | 1.30% | 3,769 | 3,769 | 3,735 | 3,757 | 190,300 | ▲ | 0.01% |
| 2025-01-31 | 3397 | トリドール | 1,134,971 | 1.28% | 3,772 | 3,790 | 3,747 | 3,776 | 171,000 | ▼ | -0.02% |
| 2025-01-31 | 3397 | トリドール | 1,134,971 | 1.28% | 3,772 | 3,790 | 3,747 | 3,776 | 171,000 | ▼ | -0.02% |
| 2025-02-04 | 3397 | トリドール | 1,179,171 | 1.33% | 3,781 | 3,815 | 3,744 | 3,761 | 271,700 | ▲ | 0.05% |
| 2025-02-04 | 3397 | トリドール | 1,179,171 | 1.33% | 3,781 | 3,815 | 3,744 | 3,761 | 271,700 | ▲ | 0.05% |
| 2025-02-12 | 3397 | トリドール | 1,076,023 | 1.21% | 3,850 | 3,850 | 3,802 | 3,840 | 214,000 | ▼ | -0.12% |
| 2025-02-12 | 3397 | トリドール | 1,076,023 | 1.21% | 3,850 | 3,850 | 3,802 | 3,840 | 214,000 | ▼ | -0.12% |
| 2025-02-13 | 3397 | トリドール | 1,013,471 | 1.14% | 3,850 | 3,932 | 3,847 | 3,913 | 480,800 | ▼ | -0.07% |
| 2025-02-14 | 3397 | トリドール | 891,871 | 1.00% | 3,913 | 4,162 | 3,803 | 4,079 | 1,971,900 | ▼ | -0.13% |
| 2025-02-17 | 3397 | トリドール | 841,771 | 0.95% | 4,009 | 4,058 | 3,910 | 3,910 | 778,700 | ▼ | -0.05% |
| 2025-02-19 | 3397 | トリドール | 889,071 | 1.00% | 3,797 | 3,839 | 3,773 | 3,786 | 334,400 | ▲ | 0.05% |
| 2025-02-21 | 3397 | トリドール | 1,625,560 | 1.83% | 3,750 | 3,873 | 3,739 | 3,832 | 523,200 | ▲ | 0.83% |
| 2025-02-26 | 3397 | トリドール | 682,071 | 0.77% | 3,792 | 3,819 | 3,759 | 3,819 | 264,900 | ▼ | -1.06% |
| 2025-03-06 | 3397 | トリドール | 596,471 | 0.67% | 3,949 | 4,003 | 3,929 | 3,997 | 391,800 | ▼ | -0.09% |
| 2025-03-10 | 3397 | トリドール | 646,571 | 0.73% | 3,988 | 3,988 | 3,927 | 3,967 | 343,900 | ▲ | 0.05% |
| 2025-03-11 | 3397 | トリドール | 528,371 | 0.59% | 4,000 | 4,079 | 3,980 | 4,054 | 639,600 | ▼ | -0.14% |
| 2025-03-13 | 3397 | トリドール | 547,771 | 0.61% | 3,912 | 3,981 | 3,905 | 3,974 | 382,700 | ▲ | 0.02% |
| 2025-03-14 | 3397 | トリドール | 469,471 | 0.53% | 3,962 | 3,977 | 3,933 | 3,956 | 296,500 | ▼ | -0.07% |
| 2025-03-19 | 3397 | トリドール | 426,971 | 0.48% | 3,973 | 4,010 | 3,968 | 3,983 | 272,100 | ▼ | -0.05% |
| 2025-03-24 | 3397 | トリドール | 473,271 | 0.53% | 4,002 | 4,035 | 3,959 | 4,033 | 461,500 | ▲ | 0.05% |
| 2025-03-26 | 3397 | トリドール | 435,071 | 0.49% | 3,999 | 4,021 | 3,983 | 3,996 | 459,300 | ▼ | -0.04% |
| 2025-03-27 | 3397 | トリドール | 455,671 | 0.51% | 4,000 | 4,041 | 3,975 | 3,993 | 1,406,600 | ▲ | 0.02% |
| 2025-03-31 | 3397 | トリドール | 411,771 | 0.46% | 3,980 | 4,088 | 3,962 | 4,046 | 575,700 | ▼ | -0.04% |
| 2025-04-04 | 3397 | トリドール | 458,071 | 0.51% | 3,856 | 3,884 | 3,805 | 3,867 | 374,400 | ▲ | 0.04% |
| 2025-04-11 | 3397 | トリドール | 394,288 | 0.44% | 4,012 | 4,150 | 4,012 | 4,150 | 553,200 | ▼ | -0.07% |
| 2024-06-03 | 3399 | 山岡家 | 57,500 | 0.57% | 3,120 | 3,120 | 3,025 | 3,040 | 109,300 | ▲ | 0.16% |
| 2024-06-07 | 3399 | 山岡家 | 70,400 | 0.70% | 3,130 | 3,195 | 3,075 | 3,100 | 147,800 | ▲ | 0.13% |
| 2024-06-10 | 3399 | 山岡家 | 66,500 | 0.66% | 3,165 | 3,345 | 3,150 | 3,255 | 355,400 | ▼ | -0.03% |
| 2024-06-11 | 3399 | 山岡家 | 160,400 | 1.59% | 3,220 | 3,265 | 3,005 | 3,020 | 703,100 | ▲ | 0.93% |
| 2024-06-12 | 3399 | 山岡家 | 191,700 | 1.90% | 3,005 | 3,020 | 2,806 | 2,822 | 528,400 | ▲ | 0.30% |
| 2024-06-13 | 3399 | 山岡家 | 179,000 | 1.77% | 2,835 | 2,906 | 2,820 | 2,845 | 216,300 | ▼ | -0.12% |
| 2024-06-14 | 3399 | 山岡家 | 167,300 | 1.66% | 2,845 | 3,005 | 2,845 | 3,000 | 223,600 | ▼ | -0.11% |
| 2024-06-17 | 3399 | 山岡家 | 151,400 | 1.50% | 2,962 | 2,964 | 2,861 | 2,923 | 136,300 | ▼ | -0.15% |
| 2024-06-19 | 3399 | 山岡家 | 145,600 | 1.44% | 2,893 | 2,893 | 2,780 | 2,787 | 132,800 | ▼ | -0.06% |
| 2024-07-11 | 3399 | 山岡家 | 151,200 | 1.50% | 3,290 | 3,340 | 3,165 | 3,300 | 247,000 | ▲ | 0.06% |
| 2024-07-12 | 3399 | 山岡家 | 166,600 | 1.65% | 3,300 | 3,500 | 3,260 | 3,400 | 200,400 | ▲ | 0.14% |
| 2024-07-17 | 3399 | 山岡家 | 171,100 | 1.70% | 3,355 | 3,450 | 3,330 | 3,390 | 72,100 | ▲ | 0.05% |
| 2024-07-22 | 3399 | 山岡家 | 169,100 | 1.68% | 3,265 | 3,265 | 3,140 | 3,200 | 110,600 | ▼ | -0.02% |
| 2024-07-26 | 3399 | 山岡家 | 174,600 | 1.73% | 3,140 | 3,200 | 3,100 | 3,125 | 71,000 | ▲ | 0.05% |
| 2024-07-29 | 3399 | 山岡家 | 170,000 | 1.69% | 3,195 | 3,330 | 3,155 | 3,285 | 151,600 | ▼ | -0.04% |
| 2024-07-31 | 3399 | 山岡家 | 171,100 | 1.70% | 3,150 | 3,180 | 3,080 | 3,160 | 93,200 | ▲ | 0.01% |
| 2024-08-01 | 3399 | 山岡家 | 165,300 | 1.64% | 3,145 | 3,170 | 2,880 | 2,922 | 249,300 | ▼ | -0.06% |
| 2024-08-02 | 3399 | 山岡家 | 153,500 | 1.52% | 2,800 | 2,909 | 2,758 | 2,758 | 176,800 | ▼ | -0.11% |
| 2024-08-06 | 3399 | 山岡家 | 150,100 | 1.49% | 2,710 | 2,710 | 2,525 | 2,611 | 201,100 | ▼ | -0.03% |
| 2024-08-20 | 3399 | 山岡家 | 152,000 | 1.51% | 3,055 | 3,080 | 3,030 | 3,045 | 39,200 | ▲ | 0.02% |
| 2024-08-29 | 3399 | 山岡家 | 138,300 | 1.37% | 3,410 | 3,415 | 3,335 | 3,385 | 51,200 | ▼ | -0.08% |
| 2024-09-02 | 3399 | 山岡家 | 130,600 | 1.29% | 3,485 | 3,495 | 3,295 | 3,300 | 116,300 | ▼ | -0.08% |
| 2024-09-11 | 3399 | 山岡家 | 142,800 | 1.41% | 3,565 | 3,600 | 3,380 | 3,425 | 312,800 | ▲ | 0.11% |
| 2024-09-13 | 3399 | 山岡家 | 163,600 | 1.62% | 3,580 | 3,600 | 3,465 | 3,495 | 252,500 | ▲ | 0.21% |
| 2024-09-18 | 3399 | 山岡家 | 173,900 | 1.72% | 3,510 | 3,550 | 3,330 | 3,360 | 284,000 | ▲ | 0.09% |
| 2024-09-19 | 3399 | 山岡家 | 163,200 | 1.62% | 3,410 | 3,815 | 3,400 | 3,805 | 505,500 | ▼ | -0.09% |
| 2024-09-27 | 3399 | 山岡家 | 160,100 | 1.59% | 3,795 | 3,885 | 3,730 | 3,745 | 126,500 | ▼ | -0.03% |
| 2024-10-02 | 3399 | 山岡家 | 145,000 | 1.44% | 3,690 | 3,735 | 3,550 | 3,590 | 145,000 | ▼ | -0.15% |
| 2024-10-09 | 3399 | 山岡家 | 150,900 | 1.50% | 3,500 | 3,565 | 3,490 | 3,525 | 61,200 | ▲ | 0.06% |
| 2024-10-10 | 3399 | 山岡家 | 150,200 | 1.49% | 3,510 | 3,515 | 3,420 | 3,445 | 111,800 | ▼ | -0.01% |
| 2024-10-11 | 3399 | 山岡家 | 151,000 | 1.50% | 3,510 | 3,700 | 3,445 | 3,465 | 336,400 | ▲ | 0.01% |
| 2024-10-15 | 3399 | 山岡家 | 150,100 | 1.49% | 3,495 | 3,530 | 3,445 | 3,470 | 106,100 | ▼ | -0.01% |
| 2024-10-16 | 3399 | 山岡家 | 151,400 | 1.50% | 3,445 | 3,535 | 3,425 | 3,505 | 66,000 | ▲ | 0.01% |
| 2024-10-17 | 3399 | 山岡家 | 165,900 | 1.64% | 3,510 | 3,510 | 3,345 | 3,365 | 179,400 | ▲ | 0.13% |
| 2024-11-01 | 3399 | 山岡家 | 158,100 | 1.57% | 3,265 | 3,275 | 3,220 | 3,245 | 66,600 | ▼ | -0.06% |
| 2024-11-05 | 3399 | 山岡家 | 161,600 | 1.60% | 3,290 | 3,325 | 3,260 | 3,300 | 42,600 | ▲ | 0.03% |
| 2024-11-19 | 3399 | 山岡家 | 151,500 | 1.50% | 3,765 | 4,030 | 3,765 | 4,030 | 244,300 | ▼ | -0.10% |
| 2024-11-20 | 3399 | 山岡家 | 145,000 | 1.44% | 4,005 | 4,235 | 4,005 | 4,175 | 174,700 | ▼ | -0.06% |
| 2024-11-21 | 3399 | 山岡家 | 140,300 | 1.39% | 4,195 | 4,200 | 4,065 | 4,200 | 121,500 | ▼ | -0.05% |
| 2024-11-27 | 3399 | 山岡家 | 128,300 | 1.27% | 4,155 | 4,210 | 4,065 | 4,145 | 100,800 | ▼ | -0.11% |
| 2024-11-29 | 3399 | 山岡家 | 120,500 | 1.19% | 4,350 | 4,490 | 4,295 | 4,485 | 124,900 | ▼ | -0.08% |
| 2024-12-02 | 3399 | 山岡家 | 122,500 | 1.21% | 4,495 | 4,500 | 4,300 | 4,345 | 120,900 | ▲ | 0.02% |
| 2024-12-04 | 3399 | 山岡家 | 114,900 | 1.14% | 4,405 | 4,480 | 4,360 | 4,475 | 63,500 | ▼ | -0.07% |
| 2024-12-11 | 3399 | 山岡家 | 129,400 | 1.28% | 4,325 | 4,365 | 4,150 | 4,175 | 170,100 | ▲ | 0.14% |
| 2024-12-16 | 3399 | 山岡家 | 72,400 | 0.71% | 4,735 | 4,930 | 4,605 | 4,740 | 720,100 | ▼ | -0.57% |
| 2024-12-17 | 3399 | 山岡家 | 46,700 | 0.46% | 4,775 | 4,980 | 4,660 | 4,865 | 418,900 | ▼ | -0.24% |
| 2025-02-17 | 3399 | 山岡家 | 51,332 | 0.51% | 3,600 | 3,700 | 3,560 | 3,590 | 99,400 | ▲ | 0.07% |
| 2025-02-18 | 3399 | 山岡家 | 63,632 | 0.63% | 3,620 | 3,665 | 3,565 | 3,645 | 56,500 | ▲ | 0.12% |
| 2025-02-19 | 3399 | 山岡家 | 35,989 | 0.35% | 3,690 | 3,750 | 3,565 | 3,590 | 143,200 | ▼ | -0.28% |
| 2025-02-20 | 3399 | 山岡家 | 50,589 | 0.50% | 3,570 | 3,580 | 3,400 | 3,440 | 168,500 | ▲ | 0.15% |
| 2025-02-21 | 3399 | 山岡家 | 78,289 | 0.77% | 3,470 | 3,500 | 3,445 | 3,480 | 49,100 | ▲ | 0.27% |
| 2025-02-26 | 3399 | 山岡家 | 82,289 | 0.81% | 3,505 | 3,560 | 3,455 | 3,515 | 64,100 | ▲ | 0.04% |
| 2025-03-06 | 3399 | 山岡家 | 94,289 | 0.93% | 3,550 | 3,550 | 3,490 | 3,500 | 94,000 | ▲ | 0.12% |
| 2025-03-10 | 3399 | 山岡家 | 104,289 | 1.03% | 3,480 | 3,480 | 3,365 | 3,470 | 90,100 | ▲ | 0.09% |
| 2025-03-12 | 3399 | 山岡家 | 97,489 | 0.96% | 3,720 | 3,895 | 3,700 | 3,895 | 231,900 | ▼ | -0.07% |
| 2025-03-18 | 3399 | 山岡家 | 102,589 | 1.02% | 3,450 | 3,480 | 3,360 | 3,385 | 362,700 | ▲ | 0.06% |
| 2025-03-19 | 3399 | 山岡家 | 93,089 | 0.92% | 3,390 | 3,535 | 3,360 | 3,460 | 315,900 | ▼ | -0.09% |
| 2025-03-26 | 3399 | 山岡家 | 102,389 | 1.01% | 3,280 | 3,400 | 3,240 | 3,335 | 137,100 | ▲ | 0.08% |
| 2025-03-27 | 3399 | 山岡家 | 98,689 | 0.98% | 3,325 | 3,380 | 3,325 | 3,345 | 74,100 | ▼ | -0.03% |
| 2025-03-31 | 3399 | 山岡家 | 83,289 | 0.82% | 3,385 | 3,610 | 3,345 | 3,575 | 378,700 | ▼ | -0.16% |
| 2025-04-02 | 3399 | 山岡家 | 96,689 | 0.96% | 3,535 | 3,540 | 3,335 | 3,360 | 204,700 | ▲ | 0.14% |
| 2025-04-03 | 3399 | 山岡家 | 87,689 | 0.87% | 3,220 | 3,405 | 3,220 | 3,365 | 183,400 | ▼ | -0.08% |
| 2025-04-04 | 3399 | 山岡家 | 75,489 | 0.75% | 3,310 | 3,490 | 3,250 | 3,480 | 253,200 | ▼ | -0.12% |
| 2025-04-08 | 3399 | 山岡家 | 66,589 | 0.66% | 3,300 | 3,470 | 3,265 | 3,460 | 191,400 | ▼ | -0.08% |
| 2025-04-09 | 3399 | 山岡家 | 57,589 | 0.57% | 3,430 | 3,675 | 3,380 | 3,670 | 254,200 | ▼ | -0.09% |
| 2025-04-15 | 3399 | 山岡家 | 47,789 | 0.47% | 4,100 | 4,220 | 4,035 | 4,055 | 163,400 | ▼ | -0.09% |
| 2024-03-01 | 3401 | 帝人 | 1,353,792 | 0.68% | 1,261 | 1,282 | 1,261 | 1,278 | 1,499,400 | ▲ | 0.11% |
| 2024-03-05 | 3401 | 帝人 | 1,415,039 | 0.71% | 1,280 | 1,284 | 1,263 | 1,265 | 1,052,500 | ▲ | 0.02% |
| 2024-03-08 | 3401 | 帝人 | 1,266,332 | 0.63% | 1,284 | 1,327 | 1,281 | 1,317 | 1,246,100 | ▼ | -0.07% |
| 2024-03-14 | 3401 | 帝人 | 1,168,408 | 0.59% | 1,368 | 1,398 | 1,361 | 1,398 | 1,058,600 | ▼ | -0.04% |
| 2024-03-15 | 3401 | 帝人 | 972,408 | 0.49% | 1,387 | 1,397 | 1,376 | 1,393 | 1,489,500 | ▼ | -0.09% |
| 2024-04-19 | 3401 | 帝人 | 990,005 | 0.50% | 1,480 | 1,500 | 1,477 | 1,483 | 1,037,900 | ▲ | 0.03% |
| 2024-04-22 | 3401 | 帝人 | 971,105 | 0.49% | 1,500 | 1,514 | 1,486 | 1,513 | 850,400 | ▼ | -0.01% |
| 2024-04-26 | 3401 | 帝人 | 1,014,907 | 0.51% | 1,499 | 1,521 | 1,485 | 1,516 | 923,300 | ▲ | 0.02% |
| 2024-05-02 | 3401 | 帝人 | 989,107 | 0.49% | 1,542 | 1,546 | 1,530 | 1,534 | 471,200 | ▼ | -0.02% |
| 2024-03-01 | 3415 | Ｔ－ＢＡＳＥ | 513,112 | 1.11% | 307 | 308 | 296 | 297 | 326,200 | ▲ | 0.02% |
| 2024-03-08 | 3415 | Ｔ－ＢＡＳＥ | 467,612 | 1.01% | 297 | 312 | 297 | 306 | 457,500 | ▼ | -0.10% |
| 2024-03-11 | 3415 | Ｔ－ＢＡＳＥ | 420,112 | 0.91% | 304 | 314 | 300 | 303 | 317,300 | ▼ | -0.09% |
| 2024-03-12 | 3415 | Ｔ－ＢＡＳＥ | 368,312 | 0.80% | 304 | 320 | 304 | 320 | 435,500 | ▼ | -0.10% |
| 2024-03-13 | 3415 | Ｔ－ＢＡＳＥ | 333,612 | 0.72% | 322 | 328 | 315 | 321 | 532,100 | ▼ | -0.08% |
| 2024-03-14 | 3415 | Ｔ－ＢＡＳＥ | 274,312 | 0.59% | 321 | 332 | 318 | 329 | 628,000 | ▼ | -0.13% |
| 2024-03-18 | 3415 | Ｔ－ＢＡＳＥ | 86,212 | 0.18% | 335 | 344 | 334 | 343 | 1,354,000 | ▼ | -0.41% |
| 2024-03-28 | 3415 | Ｔ－ＢＡＳＥ | 215,912 | 0.50% | 310 | 311 | 301 | 301 | 362,100 | ▲ | 0.03% |
| 2024-04-16 | 3415 | Ｔ－ＢＡＳＥ | 269,912 | 0.62% | 293 | 298 | 290 | 295 | 242,900 | ▲ | 0.12% |
| 2024-04-19 | 3415 | Ｔ－ＢＡＳＥ | 321,312 | 0.74% | 286 | 286 | 272 | 272 | 560,900 | ▲ | 0.12% |
| 2024-04-22 | 3415 | Ｔ－ＢＡＳＥ | 296,612 | 0.68% | 256 | 278 | 255 | 276 | 1,062,800 | ▼ | -0.05% |
| 2024-04-24 | 3415 | Ｔ－ＢＡＳＥ | 311,012 | 0.72% | 274 | 285 | 274 | 281 | 247,500 | ▲ | 0.03% |
| 2024-04-30 | 3415 | Ｔ－ＢＡＳＥ | 286,912 | 0.66% | 299 | 299 | 289 | 298 | 238,500 | ▼ | -0.05% |
| 2024-05-08 | 3415 | Ｔ－ＢＡＳＥ | 305,712 | 0.70% | 300 | 304 | 298 | 300 | 216,000 | ▲ | 0.03% |
| 2024-05-16 | 3415 | Ｔ－ＢＡＳＥ | 344,812 | 0.80% | 303 | 303 | 299 | 300 | 181,800 | ▲ | 0.10% |
| 2024-05-17 | 3415 | Ｔ－ＢＡＳＥ | 343,412 | 0.79% | 298 | 305 | 298 | 302 | 298,800 | ▼ | -0.01% |
| 2024-05-22 | 3415 | Ｔ－ＢＡＳＥ | 375,512 | 0.87% | 299 | 303 | 299 | 300 | 205,800 | ▲ | 0.07% |
| 2024-05-23 | 3415 | Ｔ－ＢＡＳＥ | 397,612 | 0.92% | 303 | 305 | 299 | 300 | 324,500 | ▲ | 0.05% |
| 2024-06-03 | 3415 | Ｔ－ＢＡＳＥ | 373,512 | 0.86% | 304 | 304 | 299 | 303 | 142,200 | ▼ | -0.06% |
| 2024-06-05 | 3415 | Ｔ－ＢＡＳＥ | 406,912 | 0.94% | 301 | 304 | 294 | 294 | 575,500 | ▲ | 0.07% |
| 2024-07-01 | 3415 | Ｔ－ＢＡＳＥ | 434,112 | 1.00% | 299 | 301 | 292 | 292 | 619,800 | ▲ | 0.06% |
| 2024-07-04 | 3415 | Ｔ－ＢＡＳＥ | 498,112 | 1.15% | 293 | 298 | 290 | 290 | 206,100 | ▲ | 0.14% |
| 2024-07-04 | 3415 | Ｔ－ＢＡＳＥ | 498,112 | 1.15% | 293 | 298 | 290 | 290 | 206,100 | ▲ | 0.14% |
| 2024-07-05 | 3415 | Ｔ－ＢＡＳＥ | 523,012 | 1.21% | 291 | 302 | 291 | 292 | 388,900 | ▲ | 0.06% |
| 2024-07-10 | 3415 | Ｔ－ＢＡＳＥ | 607,012 | 1.40% | 289 | 290 | 280 | 284 | 381,300 | ▲ | 0.18% |
| 2024-07-16 | 3415 | Ｔ－ＢＡＳＥ | 674,412 | 1.56% | 290 | 290 | 282 | 284 | 324,100 | ▲ | 0.16% |
| 2024-07-18 | 3415 | Ｔ－ＢＡＳＥ | 701,212 | 1.62% | 284 | 288 | 284 | 284 | 181,000 | ▲ | 0.06% |
| 2024-07-22 | 3415 | Ｔ－ＢＡＳＥ | 762,212 | 1.77% | 280 | 283 | 277 | 279 | 222,200 | ▲ | 0.14% |
| 2024-07-23 | 3415 | Ｔ－ＢＡＳＥ | 779,812 | 1.81% | 278 | 288 | 278 | 284 | 238,200 | ▲ | 0.04% |
| 2024-07-24 | 3415 | Ｔ－ＢＡＳＥ | 838,812 | 1.94% | 283 | 285 | 274 | 275 | 311,700 | ▲ | 0.12% |
| 2024-07-25 | 3415 | Ｔ－ＢＡＳＥ | 862,112 | 2.00% | 273 | 278 | 270 | 273 | 285,600 | ▲ | 0.06% |
| 2024-07-29 | 3415 | Ｔ－ＢＡＳＥ | 816,012 | 1.89% | 279 | 286 | 278 | 285 | 212,600 | ▼ | -0.11% |
| 2024-07-30 | 3415 | Ｔ－ＢＡＳＥ | 712,112 | 1.65% | 284 | 284 | 278 | 281 | 134,800 | ▼ | -0.24% |
| 2024-08-02 | 3415 | Ｔ－ＢＡＳＥ | 748,312 | 1.73% | 265 | 267 | 254 | 255 | 449,000 | ▲ | 0.08% |
| 2024-08-05 | 3415 | Ｔ－ＢＡＳＥ | 728,212 | 1.69% | 239 | 241 | 215 | 219 | 880,500 | ▼ | -0.04% |
| 2024-08-14 | 3415 | Ｔ－ＢＡＳＥ | 686,812 | 1.59% | 244 | 249 | 239 | 248 | 265,200 | ▼ | -0.09% |
| 2024-08-16 | 3415 | Ｔ－ＢＡＳＥ | 690,612 | 1.60% | 251 | 257 | 251 | 257 | 236,700 | ▲ | 0.01% |
| 2024-08-20 | 3415 | Ｔ－ＢＡＳＥ | 749,012 | 1.73% | 260 | 266 | 260 | 264 | 342,900 | ▲ | 0.12% |
| 2024-08-21 | 3415 | Ｔ－ＢＡＳＥ | 781,312 | 1.81% | 261 | 263 | 255 | 256 | 200,100 | ▲ | 0.08% |
| 2024-08-23 | 3415 | Ｔ－ＢＡＳＥ | 829,012 | 1.92% | 253 | 256 | 252 | 253 | 213,900 | ▲ | 0.10% |
| 2024-08-29 | 3415 | Ｔ－ＢＡＳＥ | 813,212 | 1.88% | 261 | 265 | 259 | 261 | 196,800 | ▼ | -0.02% |
| 2024-08-30 | 3415 | Ｔ－ＢＡＳＥ | 828,712 | 1.92% | 262 | 264 | 259 | 262 | 118,200 | ▲ | 0.04% |
| 2024-09-06 | 3415 | Ｔ－ＢＡＳＥ | 816,612 | 1.89% | 240 | 241 | 234 | 239 | 451,200 | ▼ | -0.03% |
| 2024-09-09 | 3415 | Ｔ－ＢＡＳＥ | 946,412 | 2.19% | 231 | 239 | 230 | 238 | 310,900 | ▲ | 0.30% |
| 2024-09-10 | 3415 | Ｔ－ＢＡＳＥ | 962,912 | 2.23% | 241 | 241 | 233 | 233 | 156,300 | ▲ | 0.04% |
| 2024-09-11 | 3415 | Ｔ－ＢＡＳＥ | 993,512 | 2.30% | 232 | 233 | 227 | 228 | 338,500 | ▲ | 0.06% |
| 2024-09-13 | 3415 | Ｔ－ＢＡＳＥ | 1,044,812 | 2.42% | 232 | 236 | 231 | 233 | 192,700 | ▲ | 0.12% |
| 2024-09-18 | 3415 | Ｔ－ＢＡＳＥ | 866,112 | 2.01% | 242 | 252 | 240 | 248 | 1,666,000 | ▼ | -0.41% |
| 2024-09-19 | 3415 | Ｔ－ＢＡＳＥ | 763,312 | 1.77% | 250 | 262 | 250 | 261 | 840,400 | ▼ | -0.23% |
| 2024-09-20 | 3415 | Ｔ－ＢＡＳＥ | 674,112 | 1.56% | 265 | 268 | 260 | 267 | 834,300 | ▼ | -0.20% |
| 2024-09-24 | 3415 | Ｔ－ＢＡＳＥ | 618,812 | 1.43% | 266 | 266 | 257 | 261 | 425,700 | ▼ | -0.13% |
| 2024-10-02 | 3415 | Ｔ－ＢＡＳＥ | 660,312 | 1.53% | 241 | 242 | 235 | 235 | 443,200 | ▲ | 0.10% |
| 2024-10-16 | 3415 | Ｔ－ＢＡＳＥ | 454,212 | 1.05% | 246 | 256 | 240 | 251 | 2,819,200 | ▼ | -0.48% |
| 2024-10-31 | 3415 | Ｔ－ＢＡＳＥ | 301,112 | 0.69% | 249 | 254 | 249 | 249 | 191,500 | ▼ | -0.36% |
| 2024-11-01 | 3415 | Ｔ－ＢＡＳＥ | 160,512 | 0.37% | 248 | 255 | 247 | 254 | 192,900 | ▼ | -0.31% |
| 2024-12-02 | 3415 | Ｔ－ＢＡＳＥ | 245,812 | 0.57% | 286 | 286 | 280 | 286 | 265,000 | ▲ | 0.24% |
| 2024-12-03 | 3415 | Ｔ－ＢＡＳＥ | 318,412 | 0.73% | 292 | 293 | 286 | 286 | 560,800 | ▲ | 0.16% |
| 2024-12-05 | 3415 | Ｔ－ＢＡＳＥ | 397,812 | 0.92% | 306 | 317 | 305 | 316 | 814,000 | ▲ | 0.19% |
| 2024-12-09 | 3415 | Ｔ－ＢＡＳＥ | 379,812 | 0.88% | 317 | 326 | 313 | 323 | 772,400 | ▼ | -0.04% |
| 2024-12-13 | 3415 | Ｔ－ＢＡＳＥ | 328,712 | 0.76% | 341 | 346 | 338 | 345 | 529,700 | ▼ | -0.12% |
| 2024-12-16 | 3415 | Ｔ－ＢＡＳＥ | 298,312 | 0.69% | 331 | 332 | 315 | 327 | 1,304,300 | ▼ | -0.07% |
| 2024-12-19 | 3415 | Ｔ－ＢＡＳＥ | 257,012 | 0.59% | 316 | 317 | 309 | 315 | 572,700 | ▼ | -0.09% |
| 2024-12-25 | 3415 | Ｔ－ＢＡＳＥ | 106,712 | 0.24% | 318 | 332 | 315 | 328 | 1,028,400 | ▼ | -0.35% |
| 2024-07-22 | 3421 | 稲葉製作 | 86,582 | 0.50% | 1,838 | 1,842 | 1,819 | 1,820 | 57,900 | ▲ | 0.07% |
| 2024-07-29 | 3421 | 稲葉製作 | 108,413 | 0.63% | 1,774 | 1,783 | 1,765 | 1,773 | 241,900 | ▲ | 0.13% |
| 2024-08-01 | 3421 | 稲葉製作 | 98,113 | 0.57% | 1,688 | 1,690 | 1,645 | 1,662 | 54,700 | ▼ | -0.06% |
| 2024-08-05 | 3421 | 稲葉製作 | 102,213 | 0.60% | 1,546 | 1,575 | 1,445 | 1,500 | 113,900 | ▲ | 0.03% |
| 2024-08-07 | 3421 | 稲葉製作 | 99,813 | 0.58% | 1,546 | 1,610 | 1,525 | 1,582 | 47,300 | ▼ | -0.02% |
| 2024-08-15 | 3421 | 稲葉製作 | 108,713 | 0.63% | 1,648 | 1,650 | 1,624 | 1,634 | 31,500 | ▲ | 0.05% |
| 2024-08-20 | 3421 | 稲葉製作 | 120,913 | 0.71% | 1,657 | 1,676 | 1,652 | 1,668 | 17,000 | ▲ | 0.07% |
| 2024-08-29 | 3421 | 稲葉製作 | 98,813 | 0.58% | 1,713 | 1,728 | 1,713 | 1,719 | 18,500 | ▼ | -0.08% |
| 2024-09-17 | 3421 | 稲葉製作 | 84,613 | 0.49% | 1,724 | 1,759 | 1,718 | 1,759 | 59,800 | ▼ | -0.08% |
| 2024-09-20 | 3421 | 稲葉製作 | 91,713 | 0.53% | 1,764 | 1,775 | 1,736 | 1,741 | 104,500 | ▲ | 0.04% |
| 2024-09-27 | 3421 | 稲葉製作 | 111,813 | 0.65% | 1,783 | 1,788 | 1,750 | 1,782 | 31,800 | ▲ | 0.12% |
| 2024-10-01 | 3421 | 稲葉製作 | 102,113 | 0.59% | 1,753 | 1,756 | 1,740 | 1,746 | 7,900 | ▼ | -0.06% |
| 2024-10-04 | 3421 | 稲葉製作 | 75,013 | 0.44% | 1,759 | 1,779 | 1,759 | 1,771 | 12,800 | ▼ | -0.14% |
| 2024-12-04 | 3431 | 宮地エンジ | 141,376 | 0.51% | 1,940 | 1,957 | 1,927 | 1,931 | 188,600 | ▲ | 0.10% |
| 2025-01-08 | 3431 | 宮地エンジ | 172,676 | 0.62% | 1,990 | 1,994 | 1,958 | 1,958 | 141,700 | ▲ | 0.10% |
| 2025-01-17 | 3431 | 宮地エンジ | 198,776 | 0.71% | 1,881 | 1,884 | 1,861 | 1,877 | 112,000 | ▲ | 0.08% |
| 2025-02-05 | 3431 | 宮地エンジ | 184,476 | 0.66% | 1,927 | 1,937 | 1,912 | 1,920 | 117,400 | ▼ | -0.04% |
| 2025-02-05 | 3431 | 宮地エンジ | 184,476 | 0.66% | 1,927 | 1,937 | 1,912 | 1,920 | 117,400 | ▼ | -0.04% |
| 2025-02-13 | 3431 | 宮地エンジ | 154,576 | 0.55% | 1,892 | 1,910 | 1,880 | 1,908 | 155,000 | ▼ | -0.10% |
| 2025-02-20 | 3431 | 宮地エンジ | 135,076 | 0.48% | 1,816 | 1,822 | 1,803 | 1,805 | 244,400 | ▼ | -0.07% |
| 2025-02-21 | 3431 | 宮地エンジ | 142,376 | 0.51% | 1,800 | 1,801 | 1,776 | 1,785 | 388,200 | ▲ | 0.03% |
| 2025-02-25 | 3431 | 宮地エンジ | 116,976 | 0.42% | 1,777 | 1,809 | 1,770 | 1,801 | 342,100 | ▼ | -0.09% |
| 2024-03-05 | 3436 | ＳＵＭＣＯ | 2,930,630 | 0.83% | 2,471 | 2,537 | 2,451 | 2,529 | 6,075,800 | ▲ | 0.08% |
| 2024-03-25 | 3436 | ＳＵＭＣＯ | 2,784,631 | 0.79% | 2,503 | 2,520 | 2,422 | 2,425 | 4,904,800 | ▼ | -0.03% |
| 2024-03-26 | 3436 | ＳＵＭＣＯ | 3,058,931 | 0.87% | 2,450 | 2,478 | 2,414 | 2,419 | 4,349,400 | ▲ | 0.07% |
| 2024-03-28 | 3436 | ＳＵＭＣＯ | 2,059,005 | 0.58% | 2,400 | 2,415 | 2,370 | 2,382 | 3,814,900 | ▼ | -0.29% |
| 2024-04-01 | 3436 | ＳＵＭＣＯ | 1,720,262 | 0.49% | 2,416 | 2,419 | 2,344 | 2,363 | 4,174,900 | ▼ | -0.08% |
| 2024-04-11 | 3436 | ＳＵＭＣＯ | 1,799,190 | 0.51% | 2,517 | 2,605 | 2,488 | 2,587 | 5,949,200 | ▲ | 0.02% |
| 2024-04-12 | 3436 | ＳＵＭＣＯ | 1,612,811 | 0.46% | 2,650 | 2,684 | 2,602 | 2,620 | 5,262,300 | ▼ | -0.04% |
| 2024-04-16 | 3436 | ＳＵＭＣＯ | 1,778,099 | 0.50% | 2,615 | 2,618 | 2,541 | 2,550 | 4,321,200 | ▲ | 0.03% |
| 2024-04-18 | 3436 | ＳＵＭＣＯ | 1,745,970 | 0.49% | 2,524 | 2,561 | 2,483 | 2,538 | 4,104,000 | ▼ | -0.01% |
| 2024-04-19 | 3436 | ＳＵＭＣＯ | 1,816,170 | 0.51% | 2,484 | 2,491 | 2,343 | 2,362 | 11,088,400 | ▲ | 0.02% |
| 2024-04-22 | 3436 | ＳＵＭＣＯ | 2,174,132 | 0.62% | 2,348 | 2,358 | 2,277 | 2,313 | 6,602,400 | ▲ | 0.10% |
| 2024-04-30 | 3436 | ＳＵＭＣＯ | 2,067,371 | 0.59% | 2,427 | 2,433 | 2,373 | 2,384 | 5,076,100 | ▼ | -0.03% |
| 2024-05-01 | 3436 | ＳＵＭＣＯ | 2,121,220 | 0.60% | 2,356 | 2,385 | 2,341 | 2,372 | 2,938,100 | ▲ | 0.01% |
| 2024-05-07 | 3436 | ＳＵＭＣＯ | 1,986,520 | 0.56% | 2,449 | 2,449 | 2,361 | 2,408 | 5,199,300 | ▼ | -0.03% |
| 2024-05-10 | 3436 | ＳＵＭＣＯ | 2,336,452 | 0.66% | 2,630 | 2,667 | 2,515 | 2,591 | 17,189,700 | ▲ | 0.09% |
| 2024-05-14 | 3436 | ＳＵＭＣＯ | 1,925,527 | 0.54% | 2,563 | 2,573 | 2,484 | 2,514 | 4,968,100 | ▼ | -0.12% |
| 2024-05-16 | 3436 | ＳＵＭＣＯ | 1,633,170 | 0.46% | 2,510 | 2,530 | 2,487 | 2,511 | 4,666,900 | ▼ | -0.08% |
| 2024-06-06 | 3436 | ＳＵＭＣＯ | 1,832,480 | 0.52% | 2,341 | 2,348 | 2,297 | 2,303 | 3,585,600 | ▲ | 0.11% |
| 2024-06-07 | 3436 | ＳＵＭＣＯ | 3,661,080 | 1.04% | 2,304 | 2,323 | 2,279 | 2,305 | 3,550,800 | ▲ | 0.52% |
| 2024-06-10 | 3436 | ＳＵＭＣＯ | 3,874,520 | 1.10% | 2,305 | 2,394 | 2,305 | 2,393 | 4,479,000 | ▲ | 0.06% |
| 2024-06-13 | 3436 | ＳＵＭＣＯ | 4,410,245 | 1.25% | 2,441 | 2,474 | 2,405 | 2,463 | 6,870,800 | ▲ | 0.14% |
| 2024-06-17 | 3436 | ＳＵＭＣＯ | 4,844,364 | 1.38% | 2,399 | 2,400 | 2,339 | 2,347 | 3,642,200 | ▲ | 0.12% |
| 2024-06-18 | 3436 | ＳＵＭＣＯ | 5,025,420 | 1.43% | 2,380 | 2,428 | 2,379 | 2,404 | 3,548,000 | ▲ | 0.05% |
| 2024-06-20 | 3436 | ＳＵＭＣＯ | 5,254,509 | 1.50% | 2,414 | 2,428 | 2,389 | 2,404 | 2,421,800 | ▲ | 0.07% |
| 2024-06-26 | 3436 | ＳＵＭＣＯ | 5,125,025 | 1.46% | 2,353 | 2,369 | 2,313 | 2,359 | 3,280,900 | ▼ | -0.04% |
| 2024-07-03 | 3436 | ＳＵＭＣＯ | 4,208,895 | 1.20% | 2,354 | 2,462 | 2,353 | 2,462 | 5,891,700 | ▼ | -0.26% |
| 2024-07-04 | 3436 | ＳＵＭＣＯ | 3,958,795 | 1.13% | 2,475 | 2,498 | 2,457 | 2,467 | 3,926,000 | ▼ | -0.07% |
| 2024-07-04 | 3436 | ＳＵＭＣＯ | 3,958,795 | 1.13% | 2,475 | 2,498 | 2,457 | 2,467 | 3,926,000 | ▼ | -0.07% |
| 2024-07-05 | 3436 | ＳＵＭＣＯ | 3,829,727 | 1.09% | 2,463 | 2,494 | 2,448 | 2,452 | 2,916,700 | ▼ | -0.03% |
| 2024-07-12 | 3436 | ＳＵＭＣＯ | 3,297,165 | 0.94% | 2,544 | 2,597 | 2,541 | 2,573 | 6,011,400 | ▼ | -0.15% |
| 2024-07-17 | 3436 | ＳＵＭＣＯ | 3,050,663 | 0.87% | 2,605 | 2,672 | 2,580 | 2,663 | 4,870,300 | ▼ | -0.06% |
| 2024-07-18 | 3436 | ＳＵＭＣＯ | 2,282,143 | 0.65% | 2,533 | 2,569 | 2,507 | 2,548 | 7,184,600 | ▼ | -0.21% |
| 2024-07-26 | 3436 | ＳＵＭＣＯ | 2,064,797 | 0.58% | 2,308 | 2,380 | 2,300 | 2,341 | 8,449,100 | ▼ | -0.07% |
| 2024-08-02 | 3436 | ＳＵＭＣＯ | 2,300,247 | 0.65% | 2,282 | 2,286 | 2,118 | 2,138 | 9,461,500 | ▲ | 0.07% |
| 2024-08-05 | 3436 | ＳＵＭＣＯ | 2,462,046 | 0.70% | 1,748 | 1,993 | 1,674 | 1,905 | 12,755,700 | ▲ | 0.04% |
| 2024-08-06 | 3436 | ＳＵＭＣＯ | 2,147,100 | 0.61% | 2,035 | 2,066 | 1,893 | 2,010 | 8,606,800 | ▼ | -0.08% |
| 2024-08-07 | 3436 | ＳＵＭＣＯ | 2,026,168 | 0.57% | 1,920 | 2,091 | 1,910 | 2,004 | 9,977,500 | ▼ | -0.04% |
| 2024-08-08 | 3436 | ＳＵＭＣＯ | 1,684,913 | 0.48% | 1,504 | 1,711 | 1,504 | 1,687 | 26,881,900 | ▼ | -0.08% |
| 2024-08-09 | 3436 | ＳＵＭＣＯ | 2,199,283 | 0.62% | 1,688 | 1,688 | 1,504 | 1,564 | 25,145,100 | ▲ | 0.14% |
| 2024-08-16 | 3436 | ＳＵＭＣＯ | 2,477,736 | 0.70% | 1,786 | 1,810 | 1,739 | 1,775 | 10,133,200 | ▲ | 0.07% |
| 2024-08-21 | 3436 | ＳＵＭＣＯ | 2,292,280 | 0.65% | 1,789 | 1,805 | 1,762 | 1,779 | 5,816,600 | ▼ | -0.04% |
| 2024-08-23 | 3436 | ＳＵＭＣＯ | 2,004,703 | 0.57% | 1,788 | 1,829 | 1,784 | 1,807 | 4,849,700 | ▼ | -0.08% |
| 2024-09-02 | 3436 | ＳＵＭＣＯ | 2,063,804 | 0.58% | 1,709 | 1,732 | 1,682 | 1,685 | 4,492,300 | ▼ | -0.03% |
| 2024-09-03 | 3436 | ＳＵＭＣＯ | 2,228,414 | 0.63% | 1,680 | 1,688 | 1,635 | 1,638 | 4,860,100 | ▲ | 0.05% |
| 2024-09-04 | 3436 | ＳＵＭＣＯ | 3,899,868 | 1.11% | 1,550 | 1,569 | 1,515 | 1,516 | 10,844,700 | ▲ | 0.48% |
| 2024-09-05 | 3436 | ＳＵＭＣＯ | 3,827,138 | 1.09% | 1,508 | 1,531 | 1,481 | 1,496 | 8,796,700 | ▼ | -0.02% |
| 2024-09-06 | 3436 | ＳＵＭＣＯ | 3,867,152 | 1.10% | 1,506 | 1,510 | 1,474 | 1,501 | 6,042,200 | ▲ | 0.01% |
| 2024-09-09 | 3436 | ＳＵＭＣＯ | 3,729,517 | 1.06% | 1,431 | 1,491 | 1,427 | 1,486 | 7,711,500 | ▼ | -0.04% |
| 2024-09-12 | 3436 | ＳＵＭＣＯ | 3,923,099 | 1.12% | 1,480 | 1,499 | 1,439 | 1,452 | 6,333,000 | ▲ | 0.06% |
| 2024-09-20 | 3436 | ＳＵＭＣＯ | 3,796,894 | 1.08% | 1,488 | 1,513 | 1,475 | 1,496 | 6,767,500 | ▼ | -0.04% |
| 2024-10-03 | 3436 | ＳＵＭＣＯ | 2,452,949 | 0.70% | 1,613 | 1,636 | 1,599 | 1,634 | 6,822,200 | ▼ | -0.38% |
| 2024-10-08 | 3436 | ＳＵＭＣＯ | 2,361,079 | 0.67% | 1,647 | 1,651 | 1,602 | 1,604 | 4,376,800 | ▼ | -0.02% |
| 2024-10-28 | 3436 | ＳＵＭＣＯ | 2,563,195 | 0.73% | 1,460 | 1,510 | 1,446 | 1,500 | 6,596,100 | ▲ | 0.05% |
| 2024-10-29 | 3436 | ＳＵＭＣＯ | 2,426,327 | 0.69% | 1,495 | 1,509 | 1,475 | 1,480 | 3,973,600 | ▼ | -0.04% |
| 2024-11-06 | 3436 | ＳＵＭＣＯ | 2,733,265 | 0.78% | 1,475 | 1,508 | 1,467 | 1,495 | 5,019,400 | ▲ | 0.09% |
| 2024-11-13 | 3436 | ＳＵＭＣＯ | 2,833,371 | 0.80% | 1,411 | 1,413 | 1,354 | 1,354 | 7,017,800 | ▲ | 0.02% |
| 2024-11-14 | 3436 | ＳＵＭＣＯ | 2,646,569 | 0.75% | 1,327 | 1,338 | 1,277 | 1,280 | 10,159,100 | ▼ | -0.05% |
| 2024-11-15 | 3436 | ＳＵＭＣＯ | 2,323,139 | 0.66% | 1,288 | 1,297 | 1,262 | 1,278 | 8,043,300 | ▼ | -0.08% |
| 2024-11-19 | 3436 | ＳＵＭＣＯ | 2,074,837 | 0.59% | 1,267 | 1,296 | 1,264 | 1,276 | 5,414,200 | ▼ | -0.07% |
| 2024-11-20 | 3436 | ＳＵＭＣＯ | 2,249,083 | 0.64% | 1,276 | 1,299 | 1,251 | 1,257 | 6,069,600 | ▲ | 0.05% |
| 2024-11-21 | 3436 | ＳＵＭＣＯ | 2,473,165 | 0.70% | 1,251 | 1,266 | 1,238 | 1,249 | 5,877,900 | ▲ | 0.05% |
| 2024-11-25 | 3436 | ＳＵＭＣＯ | 475,852 | 0.13% | 1,266 | 1,313 | 1,256 | 1,302 | 28,503,800 | ▼ | -0.56% |
| 2024-12-05 | 3436 | ＳＵＭＣＯ | 2,679,513 | 0.76% | 1,218 | 1,222 | 1,197 | 1,205 | 3,342,000 | ▲ | 0.36% |
| 2024-12-09 | 3436 | ＳＵＭＣＯ | 2,811,275 | 0.80% | 1,192 | 1,227 | 1,183 | 1,219 | 6,493,400 | ▲ | 0.04% |
| 2024-12-10 | 3436 | ＳＵＭＣＯ | 2,231,803 | 0.63% | 1,234 | 1,272 | 1,222 | 1,234 | 7,788,600 | ▼ | -0.17% |
| 2024-12-12 | 3436 | ＳＵＭＣＯ | 3,487,875 | 0.99% | 1,215 | 1,218 | 1,180 | 1,180 | 7,583,900 | ▲ | 0.36% |
| 2024-12-13 | 3436 | ＳＵＭＣＯ | 3,573,368 | 1.02% | 1,169 | 1,175 | 1,146 | 1,148 | 6,086,100 | ▲ | 0.03% |
| 2024-12-17 | 3436 | ＳＵＭＣＯ | 3,413,603 | 0.97% | 1,148 | 1,162 | 1,136 | 1,137 | 4,760,300 | ▼ | -0.05% |
| 2024-12-20 | 3436 | ＳＵＭＣＯ | 3,969,100 | 1.13% | 1,150 | 1,164 | 1,121 | 1,121 | 7,936,900 | ▲ | 0.15% |
| 2024-12-24 | 3436 | ＳＵＭＣＯ | 3,835,393 | 1.09% | 1,158 | 1,177 | 1,149 | 1,177 | 5,328,900 | ▼ | -0.03% |
| 2025-01-06 | 3436 | ＳＵＭＣＯ | 4,571,143 | 1.30% | 1,170 | 1,177 | 1,136 | 1,152 | 6,689,700 | ▲ | 0.20% |
| 2025-01-07 | 3436 | ＳＵＭＣＯ | 4,506,436 | 1.28% | 1,202 | 1,220 | 1,194 | 1,201 | 8,463,500 | ▼ | -0.02% |
| 2025-01-09 | 3436 | ＳＵＭＣＯ | 3,307,792 | 0.94% | 1,195 | 1,198 | 1,163 | 1,164 | 5,019,000 | ▼ | -0.34% |
| 2025-01-30 | 3436 | ＳＵＭＣＯ | 3,678,464 | 1.05% | 1,168 | 1,173 | 1,137 | 1,143 | 5,452,600 | ▲ | 0.11% |
| 2025-01-30 | 3436 | ＳＵＭＣＯ | 3,678,464 | 1.05% | 1,168 | 1,173 | 1,137 | 1,143 | 5,452,600 | ▲ | 0.11% |
| 2025-02-05 | 3436 | ＳＵＭＣＯ | 3,242,915 | 0.92% | 1,162 | 1,162 | 1,122 | 1,122 | 4,419,900 | ▼ | -0.13% |
| 2025-02-05 | 3436 | ＳＵＭＣＯ | 3,242,915 | 0.92% | 1,162 | 1,162 | 1,122 | 1,122 | 4,419,900 | ▼ | -0.13% |
| 2025-02-06 | 3436 | ＳＵＭＣＯ | 2,974,575 | 0.84% | 1,136 | 1,155 | 1,129 | 1,148 | 3,759,700 | ▼ | -0.08% |
| 2025-02-06 | 3436 | ＳＵＭＣＯ | 2,974,575 | 0.84% | 1,136 | 1,155 | 1,129 | 1,148 | 3,759,700 | ▼ | -0.08% |
| 2025-02-07 | 3436 | ＳＵＭＣＯ | 1,880,393 | 0.53% | 1,130 | 1,168 | 1,130 | 1,157 | 4,881,000 | ▼ | -0.30% |
| 2025-02-07 | 3436 | ＳＵＭＣＯ | 1,880,393 | 0.53% | 1,130 | 1,168 | 1,130 | 1,157 | 4,881,000 | ▼ | -0.30% |
| 2025-02-10 | 3436 | ＳＵＭＣＯ | 1,680,607 | 0.47% | 1,240 | 1,253 | 1,193 | 1,237 | 9,840,600 | ▼ | -0.06% |
| 2025-02-10 | 3436 | ＳＵＭＣＯ | 1,680,607 | 0.47% | 1,240 | 1,253 | 1,193 | 1,237 | 9,840,600 | ▼ | -0.06% |
| 2025-02-12 | 3436 | ＳＵＭＣＯ | 1,772,539 | 0.50% | 1,186 | 1,203 | 1,134 | 1,147 | 9,765,900 | ▲ | 0.03% |
| 2025-02-12 | 3436 | ＳＵＭＣＯ | 1,772,539 | 0.50% | 1,186 | 1,203 | 1,134 | 1,147 | 9,765,900 | ▲ | 0.03% |
| 2025-02-13 | 3436 | ＳＵＭＣＯ | 1,622,639 | 0.46% | 1,143 | 1,175 | 1,142 | 1,161 | 4,307,100 | ▼ | -0.03% |
| 2025-02-14 | 3436 | ＳＵＭＣＯ | 1,878,131 | 0.53% | 1,167 | 1,168 | 1,128 | 1,131 | 3,516,600 | ▲ | 0.07% |
| 2025-02-17 | 3436 | ＳＵＭＣＯ | 2,115,691 | 0.60% | 1,132 | 1,147 | 1,111 | 1,114 | 3,824,100 | ▲ | 0.06% |
| 2025-02-18 | 3436 | ＳＵＭＣＯ | 2,097,391 | 0.59% | 1,110 | 1,122 | 1,105 | 1,118 | 4,053,400 | ▼ | -0.01% |
| 2025-02-19 | 3436 | ＳＵＭＣＯ | 2,125,641 | 0.60% | 1,119 | 1,181 | 1,119 | 1,165 | 8,775,400 | ▲ | 0.01% |
| 2025-02-26 | 3436 | ＳＵＭＣＯ | 2,532,851 | 0.72% | 1,215 | 1,288 | 1,188 | 1,200 | 12,582,100 | ▲ | 0.12% |
| 2025-03-03 | 3436 | ＳＵＭＣＯ | 2,886,709 | 0.82% | 1,145 | 1,154 | 1,110 | 1,120 | 4,544,400 | ▲ | 0.09% |
| 2025-03-07 | 3436 | ＳＵＭＣＯ | 3,433,540 | 0.98% | 1,098 | 1,130 | 1,087 | 1,128 | 4,330,200 | ▲ | 0.16% |
| 2025-03-11 | 3436 | ＳＵＭＣＯ | 2,800,548 | 0.79% | 1,146 | 1,166 | 1,125 | 1,158 | 5,512,000 | ▼ | -0.18% |
| 2025-03-12 | 3436 | ＳＵＭＣＯ | 3,133,348 | 0.89% | 1,136 | 1,159 | 1,131 | 1,153 | 5,015,700 | ▲ | 0.09% |
| 2025-03-13 | 3436 | ＳＵＭＣＯ | 3,175,148 | 0.90% | 1,160 | 1,180 | 1,146 | 1,147 | 3,228,300 | ▲ | 0.01% |
| 2025-03-24 | 3436 | ＳＵＭＣＯ | 2,895,310 | 0.82% | 1,148 | 1,155 | 1,136 | 1,146 | 6,341,600 | ▼ | -0.08% |
| 2025-03-27 | 3436 | ＳＵＭＣＯ | 3,530,290 | 1.00% | 1,149 | 1,153 | 1,128 | 1,137 | 4,920,400 | ▲ | 0.18% |
| 2025-03-31 | 3436 | ＳＵＭＣＯ | 3,297,268 | 0.94% | 1,074 | 1,079 | 1,008 | 1,008 | 10,478,200 | ▼ | -0.06% |
| 2025-04-01 | 3436 | ＳＵＭＣＯ | 3,114,917 | 0.88% | 1,019 | 1,039 | 1,015 | 1,029 | 5,632,900 | ▼ | -0.05% |
| 2025-04-07 | 3436 | ＳＵＭＣＯ | 3,263,139 | 0.93% | 777 | 781 | 746 | 748 | 10,902,900 | ▲ | 0.05% |
| 2025-04-08 | 3436 | ＳＵＭＣＯ | 2,787,513 | 0.79% | 800 | 853 | 800 | 835 | 8,649,800 | ▼ | -0.14% |
| 2025-04-14 | 3436 | ＳＵＭＣＯ | 2,193,675 | 0.62% | 891 | 914 | 885 | 891 | 5,602,000 | ▼ | -0.17% |
| 2025-04-16 | 3436 | ＳＵＭＣＯ | 2,839,200 | 0.81% | 901 | 904 | 856 | 856 | 5,353,100 | ▲ | 0.19% |
| 2024-05-31 | 3446 | Ｊテック・Ｃ | 29,517 | 0.50% | 1,894 | 1,909 | 1,809 | 1,849 | 144,600 | ▲ | 0.04% |
| 2024-06-04 | 3446 | Ｊテック・Ｃ | 29,317 | 0.49% | 1,805 | 1,850 | 1,805 | 1,836 | 24,500 | ▼ | -0.01% |
| 2024-06-13 | 3446 | Ｊテック・Ｃ | 29,517 | 0.50% | 1,717 | 1,758 | 1,645 | 1,658 | 180,800 | ▲ | 0.01% |
| 2024-06-14 | 3446 | Ｊテック・Ｃ | 29,017 | 0.49% | 1,630 | 1,650 | 1,590 | 1,592 | 85,900 | ▼ | -0.01% |
| 2024-06-18 | 3446 | Ｊテック・Ｃ | 31,517 | 0.53% | 1,617 | 1,618 | 1,594 | 1,595 | 14,500 | ▲ | 0.04% |
| 2024-07-03 | 3446 | Ｊテック・Ｃ | 29,217 | 0.49% | 1,599 | 1,616 | 1,587 | 1,587 | 16,400 | ▼ | -0.04% |
| 2024-07-04 | 3446 | Ｊテック・Ｃ | 30,217 | 0.51% | 1,585 | 1,626 | 1,585 | 1,595 | 26,300 | ▲ | 0.02% |
| 2024-07-04 | 3446 | Ｊテック・Ｃ | 30,217 | 0.51% | 1,585 | 1,626 | 1,585 | 1,595 | 26,300 | ▲ | 0.02% |
| 2024-08-01 | 3446 | Ｊテック・Ｃ | 35,917 | 0.61% | 1,560 | 1,560 | 1,467 | 1,510 | 37,300 | ▲ | 0.09% |
| 2024-08-15 | 3446 | Ｊテック・Ｃ | 54,117 | 0.92% | 1,358 | 1,389 | 1,356 | 1,361 | 14,200 | ▲ | 0.31% |
| 2024-08-22 | 3446 | Ｊテック・Ｃ | 58,817 | 1.00% | 1,479 | 1,521 | 1,470 | 1,505 | 18,100 | ▲ | 0.07% |
| 2024-08-23 | 3446 | Ｊテック・Ｃ | 58,717 | 0.99% | 1,491 | 1,499 | 1,465 | 1,489 | 21,000 | ▼ | -0.01% |
| 2024-08-29 | 3446 | Ｊテック・Ｃ | 58,817 | 1.00% | 1,520 | 1,541 | 1,504 | 1,518 | 11,600 | ▲ | 0.01% |
| 2024-09-09 | 3446 | Ｊテック・Ｃ | 66,217 | 1.12% | 1,536 | 1,554 | 1,500 | 1,529 | 59,800 | ▲ | 0.12% |
| 2024-09-27 | 3446 | Ｊテック・Ｃ | 73,017 | 1.24% | 1,761 | 1,887 | 1,760 | 1,877 | 195,200 | ▲ | 0.11% |
| 2024-10-03 | 3446 | Ｊテック・Ｃ | 67,817 | 1.15% | 1,630 | 1,648 | 1,588 | 1,595 | 89,700 | ▼ | -0.09% |
| 2024-10-04 | 3446 | Ｊテック・Ｃ | 62,017 | 1.05% | 1,593 | 1,618 | 1,561 | 1,609 | 59,200 | ▼ | -0.09% |
| 2024-10-07 | 3446 | Ｊテック・Ｃ | 55,817 | 0.94% | 1,638 | 1,650 | 1,587 | 1,598 | 43,500 | ▼ | -0.11% |
| 2024-10-09 | 3446 | Ｊテック・Ｃ | 49,917 | 0.84% | 1,617 | 1,630 | 1,564 | 1,586 | 44,200 | ▼ | -0.09% |
| 2024-10-22 | 3446 | Ｊテック・Ｃ | 44,417 | 0.75% | 1,735 | 1,746 | 1,696 | 1,707 | 67,200 | ▼ | -0.08% |
| 2024-10-25 | 3446 | Ｊテック・Ｃ | 41,217 | 0.69% | 1,641 | 1,641 | 1,598 | 1,630 | 23,400 | ▼ | -0.06% |
| 2024-10-30 | 3446 | Ｊテック・Ｃ | 34,117 | 0.57% | 1,711 | 1,723 | 1,687 | 1,687 | 56,400 | ▼ | -0.12% |
| 2024-11-08 | 3446 | Ｊテック・Ｃ | 36,117 | 0.61% | 1,704 | 1,740 | 1,695 | 1,695 | 29,900 | ▲ | 0.04% |
| 2024-11-11 | 3446 | Ｊテック・Ｃ | 34,817 | 0.59% | 1,693 | 1,699 | 1,658 | 1,697 | 16,800 | ▼ | -0.02% |
| 2024-11-12 | 3446 | Ｊテック・Ｃ | 38,217 | 0.64% | 1,697 | 1,705 | 1,640 | 1,640 | 24,500 | ▲ | 0.05% |
| 2024-12-11 | 3446 | Ｊテック・Ｃ | 34,917 | 0.59% | 1,297 | 1,360 | 1,269 | 1,272 | 74,600 | ▼ | -0.05% |
| 2024-12-20 | 3446 | Ｊテック・Ｃ | 52,717 | 0.89% | 1,231 | 1,243 | 1,201 | 1,203 | 23,600 | ▲ | 0.30% |
| 2024-12-23 | 3446 | Ｊテック・Ｃ | 53,317 | 0.90% | 1,200 | 1,223 | 1,192 | 1,195 | 35,200 | ▲ | 0.01% |
| 2025-01-06 | 3446 | Ｊテック・Ｃ | 52,917 | 0.89% | 1,566 | 1,566 | 1,422 | 1,460 | 547,400 | ▼ | -0.01% |
| 2025-01-07 | 3446 | Ｊテック・Ｃ | 53,417 | 0.90% | 1,464 | 1,526 | 1,430 | 1,462 | 201,000 | ▲ | 0.01% |
| 2025-01-14 | 3446 | Ｊテック・Ｃ | 52,417 | 0.88% | 1,350 | 1,380 | 1,333 | 1,341 | 43,000 | ▼ | -0.02% |
| 2025-01-15 | 3446 | Ｊテック・Ｃ | 53,317 | 0.90% | 1,350 | 1,355 | 1,315 | 1,319 | 27,600 | ▲ | 0.02% |
| 2025-01-20 | 3446 | Ｊテック・Ｃ | 52,717 | 0.89% | 1,302 | 1,356 | 1,302 | 1,341 | 27,400 | ▼ | -0.01% |
| 2025-01-21 | 3446 | Ｊテック・Ｃ | 57,317 | 0.97% | 1,350 | 1,360 | 1,330 | 1,336 | 12,700 | ▲ | 0.07% |
| 2025-01-24 | 3446 | Ｊテック・Ｃ | 48,617 | 0.82% | 1,344 | 1,372 | 1,340 | 1,350 | 22,000 | ▼ | -0.15% |
| 2025-01-28 | 3446 | Ｊテック・Ｃ | 46,517 | 0.78% | 1,415 | 1,428 | 1,362 | 1,428 | 27,400 | ▼ | -0.03% |
| 2025-01-30 | 3446 | Ｊテック・Ｃ | 40,117 | 0.68% | 1,360 | 1,373 | 1,332 | 1,338 | 83,100 | ▼ | -0.09% |
| 2025-01-30 | 3446 | Ｊテック・Ｃ | 40,117 | 0.68% | 1,360 | 1,373 | 1,332 | 1,338 | 83,100 | ▼ | -0.09% |
| 2025-02-10 | 3446 | Ｊテック・Ｃ | 32,717 | 0.55% | 1,311 | 1,362 | 1,303 | 1,360 | 26,500 | ▼ | -0.13% |
| 2025-02-10 | 3446 | Ｊテック・Ｃ | 32,717 | 0.55% | 1,311 | 1,362 | 1,303 | 1,360 | 26,500 | ▼ | -0.13% |
| 2025-03-05 | 3446 | Ｊテック・Ｃ | 26,417 | 0.44% | 1,236 | 1,254 | 1,197 | 1,208 | 41,700 | ▼ | -0.11% |
| 2025-04-10 | 3446 | Ｊテック・Ｃ | 38,017 | 0.64% | 1,039 | 1,045 | 996 | 1,010 | 35,000 | ▲ | 0.19% |
| 2024-03-11 | 3461 | パルマ | 37,800 | 0.55% | 388 | 393 | 370 | 381 | 76,000 | ▼ | -0.12% |
| 2024-03-18 | 3461 | パルマ | 32,800 | 0.48% | 376 | 385 | 376 | 381 | 15,700 | ▼ | -0.07% |
| 2024-05-13 | 3475 | グッドコムＡ | 152,814 | 0.50% | 827 | 843 | 826 | 836 | 165,800 | ▲ | 0.07% |
| 2024-05-24 | 3475 | グッドコムＡ | 192,814 | 0.63% | 700 | 704 | 671 | 678 | 1,697,100 | ▲ | 0.13% |
| 2024-05-29 | 3475 | グッドコムＡ | 215,214 | 0.70% | 656 | 663 | 639 | 647 | 680,900 | ▲ | 0.06% |
| 2024-06-03 | 3475 | グッドコムＡ | 208,414 | 0.68% | 683 | 684 | 672 | 678 | 313,800 | ▼ | -0.01% |
| 2024-06-07 | 3475 | グッドコムＡ | 181,614 | 0.59% | 683 | 693 | 681 | 692 | 151,000 | ▼ | -0.09% |
| 2024-06-13 | 3475 | グッドコムＡ | 196,114 | 0.64% | 706 | 713 | 690 | 690 | 264,800 | ▲ | 0.05% |
| 2024-06-19 | 3475 | グッドコムＡ | 217,514 | 0.71% | 754 | 777 | 753 | 777 | 315,200 | ▲ | 0.06% |
| 2024-06-28 | 3475 | グッドコムＡ | 207,514 | 0.67% | 818 | 825 | 815 | 818 | 197,200 | ▼ | -0.03% |
| 2024-07-11 | 3475 | グッドコムＡ | 217,914 | 0.71% | 812 | 838 | 810 | 838 | 259,600 | ▲ | 0.03% |
| 2024-07-19 | 3475 | グッドコムＡ | 211,414 | 0.69% | 872 | 878 | 860 | 868 | 173,100 | ▼ | -0.02% |
| 2024-07-30 | 3475 | グッドコムＡ | 171,714 | 0.56% | 871 | 876 | 855 | 861 | 421,600 | ▼ | -0.12% |
| 2024-08-01 | 3475 | グッドコムＡ | 142,014 | 0.46% | 865 | 867 | 782 | 785 | 784,400 | ▼ | -0.10% |
| 2024-09-18 | 3475 | グッドコムＡ | 170,014 | 0.55% | 795 | 796 | 775 | 785 | 462,200 | ▲ | 0.14% |
| 2024-09-24 | 3475 | グッドコムＡ | 192,514 | 0.63% | 834 | 848 | 823 | 837 | 325,300 | ▲ | 0.07% |
| 2024-09-30 | 3475 | グッドコムＡ | 215,714 | 0.70% | 872 | 895 | 871 | 880 | 568,000 | ▲ | 0.06% |
| 2024-10-08 | 3475 | グッドコムＡ | 203,014 | 0.66% | 907 | 925 | 907 | 912 | 355,100 | ▼ | -0.03% |
| 2024-10-10 | 3475 | グッドコムＡ | 255,014 | 0.83% | 899 | 899 | 871 | 872 | 610,400 | ▲ | 0.16% |
| 2024-10-16 | 3475 | グッドコムＡ | 242,014 | 0.79% | 858 | 869 | 852 | 856 | 483,400 | ▼ | -0.03% |
| 2024-10-22 | 3475 | グッドコムＡ | 251,514 | 0.82% | 861 | 862 | 833 | 834 | 699,700 | ▲ | 0.02% |
| 2024-10-25 | 3475 | グッドコムＡ | 276,014 | 0.90% | 861 | 865 | 854 | 858 | 296,500 | ▲ | 0.08% |
| 2024-10-29 | 3475 | グッドコムＡ | 267,314 | 0.87% | 901 | 912 | 899 | 908 | 958,100 | ▼ | -0.03% |
| 2024-10-30 | 3475 | グッドコムＡ | 294,014 | 0.96% | 829 | 844 | 820 | 829 | 1,188,500 | ▲ | 0.08% |
| 2024-11-06 | 3475 | グッドコムＡ | 256,014 | 0.83% | 805 | 826 | 801 | 810 | 373,400 | ▼ | -0.13% |
| 2024-11-08 | 3475 | グッドコムＡ | 242,514 | 0.79% | 844 | 850 | 833 | 836 | 351,300 | ▼ | -0.03% |
| 2024-11-13 | 3475 | グッドコムＡ | 206,114 | 0.67% | 821 | 826 | 812 | 823 | 277,700 | ▼ | -0.12% |
| 2024-11-14 | 3475 | グッドコムＡ | 116,114 | 0.38% | 824 | 825 | 813 | 819 | 147,600 | ▼ | -0.29% |
| 2024-11-18 | 3475 | グッドコムＡ | 232,414 | 0.76% | 820 | 828 | 810 | 810 | 236,400 | ▲ | 0.38% |
| 2024-11-20 | 3475 | グッドコムＡ | 206,914 | 0.67% | 843 | 861 | 840 | 850 | 296,500 | ▼ | -0.08% |
| 2024-11-27 | 3475 | グッドコムＡ | 180,314 | 0.59% | 814 | 819 | 782 | 790 | 613,100 | ▼ | -0.08% |
| 2024-11-29 | 3475 | グッドコムＡ | 143,214 | 0.46% | 822 | 875 | 812 | 859 | 2,431,400 | ▼ | -0.12% |
| 2024-10-11 | 3479 | ＴＫＰ | 217,852 | 0.51% | 1,475 | 1,495 | 1,470 | 1,478 | 217,600 | ▲ | 0.10% |
| 2024-10-16 | 3479 | ＴＫＰ | 404,852 | 0.95% | 1,322 | 1,349 | 1,230 | 1,251 | 2,422,600 | ▲ | 0.43% |
| 2024-10-17 | 3479 | ＴＫＰ | 511,152 | 1.20% | 1,253 | 1,274 | 1,209 | 1,215 | 1,610,000 | ▲ | 0.25% |
| 2024-10-18 | 3479 | ＴＫＰ | 507,352 | 1.19% | 1,225 | 1,250 | 1,222 | 1,240 | 680,000 | ▼ | -0.01% |
| 2024-10-21 | 3479 | ＴＫＰ | 528,752 | 1.24% | 1,246 | 1,269 | 1,231 | 1,233 | 428,700 | ▲ | 0.05% |
| 2024-10-24 | 3479 | ＴＫＰ | 615,752 | 1.45% | 1,209 | 1,238 | 1,201 | 1,223 | 370,900 | ▲ | 0.20% |
| 2024-11-05 | 3479 | ＴＫＰ | 582,352 | 1.37% | 1,233 | 1,256 | 1,215 | 1,249 | 218,800 | ▼ | -0.07% |
| 2024-11-08 | 3479 | ＴＫＰ | 549,852 | 1.29% | 1,250 | 1,250 | 1,227 | 1,239 | 226,100 | ▼ | -0.08% |
| 2024-11-18 | 3479 | ＴＫＰ | 505,652 | 1.19% | 1,239 | 1,260 | 1,233 | 1,246 | 137,500 | ▼ | -0.10% |
| 2024-11-25 | 3479 | ＴＫＰ | 452,762 | 1.06% | 1,270 | 1,275 | 1,246 | 1,261 | 795,000 | ▼ | -0.12% |
| 2024-12-09 | 3479 | ＴＫＰ | 415,462 | 0.98% | 1,193 | 1,232 | 1,188 | 1,220 | 261,600 | ▼ | -0.08% |
| 2024-12-17 | 3479 | ＴＫＰ | 381,162 | 0.89% | 1,218 | 1,225 | 1,208 | 1,215 | 126,000 | ▼ | -0.08% |
| 2025-01-15 | 3479 | ＴＫＰ | 334,662 | 0.78% | 1,280 | 1,350 | 1,270 | 1,295 | 1,138,700 | ▼ | -0.10% |
| 2025-01-21 | 3479 | ＴＫＰ | 293,862 | 0.69% | 1,408 | 1,518 | 1,393 | 1,471 | 1,029,100 | ▼ | -0.09% |
| 2025-01-22 | 3479 | ＴＫＰ | 338,962 | 0.79% | 1,480 | 1,520 | 1,454 | 1,520 | 964,500 | ▲ | 0.10% |
| 2025-01-23 | 3479 | ＴＫＰ | 343,762 | 0.81% | 1,490 | 1,518 | 1,460 | 1,507 | 584,600 | ▲ | 0.02% |
| 2025-01-24 | 3479 | ＴＫＰ | 313,962 | 0.74% | 1,492 | 1,619 | 1,485 | 1,616 | 909,600 | ▼ | -0.07% |
| 2025-02-10 | 3479 | ＴＫＰ | 288,562 | 0.68% | 1,667 | 1,738 | 1,663 | 1,738 | 312,000 | ▼ | -0.05% |
| 2025-02-10 | 3479 | ＴＫＰ | 288,562 | 0.68% | 1,667 | 1,738 | 1,663 | 1,738 | 312,000 | ▼ | -0.05% |
| 2025-02-18 | 3479 | ＴＫＰ | 435,862 | 1.02% | 1,774 | 1,795 | 1,734 | 1,738 | 267,000 | ▲ | 0.34% |
| 2025-02-19 | 3479 | ＴＫＰ | 405,562 | 0.95% | 1,738 | 1,738 | 1,683 | 1,689 | 458,700 | ▼ | -0.07% |
| 2025-03-04 | 3479 | ＴＫＰ | 379,062 | 0.89% | 1,580 | 1,616 | 1,559 | 1,610 | 208,600 | ▼ | -0.05% |
| 2025-03-11 | 3479 | ＴＫＰ | 330,254 | 0.77% | 1,587 | 1,599 | 1,552 | 1,595 | 148,600 | ▼ | -0.12% |
| 2025-03-18 | 3479 | ＴＫＰ | 291,254 | 0.68% | 1,611 | 1,663 | 1,596 | 1,658 | 237,900 | ▼ | -0.08% |
| 2025-03-27 | 3479 | ＴＫＰ | 223,454 | 0.52% | 1,574 | 1,658 | 1,574 | 1,653 | 475,600 | ▼ | -0.16% |
| 2025-04-03 | 3479 | ＴＫＰ | 255,554 | 0.60% | 1,550 | 1,616 | 1,550 | 1,606 | 231,200 | ▲ | 0.07% |
| 2025-04-15 | 3479 | ＴＫＰ | 229,054 | 0.54% | 1,864 | 1,878 | 1,723 | 1,769 | 1,166,800 | ▼ | -0.05% |
| 2025-04-16 | 3479 | ＴＫＰ | 286,954 | 0.67% | 1,800 | 1,833 | 1,665 | 1,696 | 545,600 | ▲ | 0.13% |
| 2024-04-05 | 3482 | ロードスター | 122,790 | 0.57% | 2,789 | 2,841 | 2,734 | 2,763 | 287,100 | ▲ | 0.14% |
| 2024-04-09 | 3482 | ロードスター | 131,590 | 0.61% | 2,928 | 2,993 | 2,916 | 2,993 | 326,400 | ▲ | 0.04% |
| 2024-04-15 | 3482 | ロードスター | 167,490 | 0.78% | 3,030 | 3,175 | 3,005 | 3,155 | 264,300 | ▲ | 0.17% |
| 2024-04-16 | 3482 | ロードスター | 176,890 | 0.82% | 3,125 | 3,145 | 2,951 | 2,973 | 380,800 | ▲ | 0.03% |
| 2024-04-22 | 3482 | ロードスター | 198,890 | 0.92% | 3,065 | 3,105 | 2,961 | 3,025 | 157,800 | ▲ | 0.10% |
| 2024-04-30 | 3482 | ロードスター | 184,790 | 0.86% | 3,350 | 3,470 | 3,230 | 3,410 | 689,500 | ▼ | -0.06% |
| 2024-05-01 | 3482 | ロードスター | 207,490 | 0.96% | 3,410 | 3,410 | 3,170 | 3,230 | 472,100 | ▲ | 0.09% |
| 2024-05-08 | 3482 | ロードスター | 224,890 | 1.04% | 3,405 | 3,565 | 3,390 | 3,480 | 411,600 | ▲ | 0.08% |
| 2024-05-09 | 3482 | ロードスター | 235,890 | 1.10% | 3,475 | 3,535 | 3,425 | 3,460 | 235,300 | ▲ | 0.06% |
| 2024-05-17 | 3482 | ロードスター | 235,790 | 1.09% | 3,500 | 3,560 | 3,465 | 3,535 | 107,600 | ▼ | -0.01% |
| 2024-05-22 | 3482 | ロードスター | 211,590 | 0.98% | 3,400 | 3,410 | 3,230 | 3,270 | 375,000 | ▼ | -0.11% |
| 2024-05-23 | 3482 | ロードスター | 162,390 | 0.75% | 3,250 | 3,250 | 3,060 | 3,100 | 495,000 | ▼ | -0.23% |
| 2024-05-24 | 3482 | ロードスター | 136,190 | 0.63% | 2,985 | 3,035 | 2,930 | 2,948 | 498,400 | ▼ | -0.12% |
| 2024-05-27 | 3482 | ロードスター | 109,090 | 0.50% | 2,998 | 3,035 | 2,949 | 2,989 | 260,000 | ▼ | -0.13% |
| 2024-05-28 | 3482 | ロードスター | 89,290 | 0.41% | 2,990 | 3,005 | 2,852 | 2,880 | 329,900 | ▼ | -0.09% |
| 2024-05-17 | 3491 | ＧＡテクノ | 188,665 | 0.51% | 1,462 | 1,513 | 1,442 | 1,506 | 146,400 | ▲ | 0.10% |
| 2024-05-23 | 3491 | ＧＡテクノ | 244,065 | 0.66% | 1,440 | 1,440 | 1,363 | 1,375 | 258,400 | ▲ | 0.15% |
| 2024-05-30 | 3491 | ＧＡテクノ | 288,865 | 0.78% | 1,327 | 1,359 | 1,319 | 1,351 | 148,400 | ▲ | 0.12% |
| 2024-05-31 | 3491 | ＧＡテクノ | 297,165 | 0.80% | 1,360 | 1,391 | 1,340 | 1,389 | 72,600 | ▲ | 0.02% |
| 2024-06-06 | 3491 | ＧＡテクノ | 351,665 | 0.95% | 1,466 | 1,468 | 1,437 | 1,443 | 93,600 | ▲ | 0.14% |
| 2024-06-10 | 3491 | ＧＡテクノ | 393,765 | 1.07% | 1,434 | 1,475 | 1,432 | 1,475 | 142,100 | ▲ | 0.12% |
| 2024-06-11 | 3491 | ＧＡテクノ | 426,565 | 1.15% | 1,480 | 1,493 | 1,450 | 1,486 | 141,300 | ▲ | 0.07% |
| 2024-06-12 | 3491 | ＧＡテクノ | 461,665 | 1.25% | 1,499 | 1,520 | 1,459 | 1,470 | 192,500 | ▲ | 0.10% |
| 2024-06-13 | 3491 | ＧＡテクノ | 499,665 | 1.35% | 1,490 | 1,510 | 1,467 | 1,487 | 426,200 | ▲ | 0.10% |
| 2024-06-18 | 3491 | ＧＡテクノ | 474,265 | 1.28% | 1,468 | 1,526 | 1,444 | 1,444 | 298,000 | ▼ | -0.07% |
| 2024-06-21 | 3491 | ＧＡテクノ | 480,565 | 1.30% | 1,441 | 1,463 | 1,397 | 1,401 | 254,300 | ▲ | 0.02% |
| 2024-06-24 | 3491 | ＧＡテクノ | 473,565 | 1.28% | 1,399 | 1,444 | 1,391 | 1,423 | 151,700 | ▼ | -0.02% |
| 2024-07-02 | 3491 | ＧＡテクノ | 491,665 | 1.33% | 1,315 | 1,315 | 1,255 | 1,267 | 527,900 | ▲ | 0.05% |
| 2024-07-04 | 3491 | ＧＡテクノ | 530,765 | 1.44% | 1,298 | 1,310 | 1,281 | 1,294 | 270,400 | ▲ | 0.10% |
| 2024-07-04 | 3491 | ＧＡテクノ | 530,765 | 1.44% | 1,298 | 1,310 | 1,281 | 1,294 | 270,400 | ▲ | 0.10% |
| 2024-07-09 | 3491 | ＧＡテクノ | 493,265 | 1.34% | 1,239 | 1,263 | 1,217 | 1,243 | 354,700 | ▼ | -0.09% |
| 2024-07-12 | 3491 | ＧＡテクノ | 427,465 | 1.16% | 1,216 | 1,285 | 1,215 | 1,272 | 312,700 | ▼ | -0.18% |
| 2024-07-23 | 3491 | ＧＡテクノ | 471,765 | 1.27% | 1,355 | 1,384 | 1,265 | 1,275 | 316,900 | ▲ | 0.11% |
| 2024-07-25 | 3491 | ＧＡテクノ | 436,465 | 1.18% | 1,205 | 1,206 | 1,155 | 1,157 | 290,900 | ▼ | -0.09% |
| 2024-07-29 | 3491 | ＧＡテクノ | 404,765 | 1.09% | 1,190 | 1,218 | 1,176 | 1,218 | 152,800 | ▼ | -0.08% |
| 2024-08-01 | 3491 | ＧＡテクノ | 359,565 | 0.97% | 1,168 | 1,168 | 1,080 | 1,081 | 422,900 | ▼ | -0.12% |
| 2024-08-05 | 3491 | ＧＡテクノ | 304,165 | 0.82% | 835 | 900 | 835 | 835 | 716,800 | ▼ | -0.15% |
| 2024-08-06 | 3491 | ＧＡテクノ | 280,565 | 0.75% | 860 | 899 | 837 | 853 | 550,400 | ▼ | -0.06% |
| 2024-08-07 | 3491 | ＧＡテクノ | 224,965 | 0.60% | 823 | 944 | 818 | 893 | 812,200 | ▼ | -0.15% |
| 2024-08-08 | 3491 | ＧＡテクノ | 195,765 | 0.53% | 900 | 934 | 885 | 919 | 249,100 | ▼ | -0.06% |
| 2024-08-19 | 3491 | ＧＡテクノ | 229,065 | 0.62% | 1,090 | 1,090 | 1,050 | 1,050 | 148,900 | ▲ | 0.08% |
| 2024-08-21 | 3491 | ＧＡテクノ | 219,765 | 0.59% | 1,077 | 1,119 | 1,077 | 1,087 | 110,700 | ▼ | -0.03% |
| 2024-08-23 | 3491 | ＧＡテクノ | 172,565 | 0.46% | 1,108 | 1,120 | 1,092 | 1,115 | 142,900 | ▼ | -0.12% |
| 2024-09-04 | 3491 | ＧＡテクノ | 238,365 | 0.64% | 1,198 | 1,219 | 1,163 | 1,166 | 210,400 | ▲ | 0.14% |
| 2024-09-06 | 3491 | ＧＡテクノ | 261,465 | 0.70% | 1,190 | 1,205 | 1,161 | 1,176 | 149,600 | ▲ | 0.05% |
| 2024-09-13 | 3491 | ＧＡテクノ | 380,665 | 1.03% | 1,036 | 1,069 | 1,001 | 1,016 | 865,500 | ▲ | 0.33% |
| 2024-09-17 | 3491 | ＧＡテクノ | 418,665 | 1.13% | 1,027 | 1,089 | 1,026 | 1,074 | 496,400 | ▲ | 0.09% |
| 2024-09-19 | 3491 | ＧＡテクノ | 402,865 | 1.09% | 1,147 | 1,148 | 1,111 | 1,130 | 148,500 | ▼ | -0.03% |
| 2024-09-20 | 3491 | ＧＡテクノ | 406,165 | 1.10% | 1,150 | 1,150 | 1,096 | 1,112 | 185,500 | ▲ | 0.01% |
| 2024-09-24 | 3491 | ＧＡテクノ | 397,265 | 1.07% | 1,113 | 1,123 | 1,073 | 1,092 | 239,400 | ▼ | -0.03% |
| 2024-09-26 | 3491 | ＧＡテクノ | 364,065 | 0.98% | 1,124 | 1,164 | 1,114 | 1,160 | 241,400 | ▼ | -0.09% |
| 2024-10-01 | 3491 | ＧＡテクノ | 312,265 | 0.84% | 1,251 | 1,286 | 1,216 | 1,277 | 303,600 | ▼ | -0.14% |
| 2024-10-09 | 3491 | ＧＡテクノ | 294,865 | 0.79% | 1,184 | 1,213 | 1,184 | 1,206 | 145,300 | ▼ | -0.04% |
| 2024-10-21 | 3491 | ＧＡテクノ | 245,965 | 0.66% | 1,111 | 1,154 | 1,111 | 1,145 | 79,200 | ▼ | -0.13% |
| 2024-10-28 | 3491 | ＧＡテクノ | 220,765 | 0.59% | 1,037 | 1,094 | 1,023 | 1,094 | 168,200 | ▼ | -0.07% |
| 2024-11-07 | 3491 | ＧＡテクノ | 153,065 | 0.41% | 1,094 | 1,118 | 1,081 | 1,110 | 157,400 | ▼ | -0.18% |
| 2024-03-18 | 3496 | アズーム | 30,886 | 0.51% | 6,440 | 6,580 | 6,240 | 6,320 | 61,100 | ▲ | 0.10% |
| 2024-04-26 | 3496 | アズーム | 37,886 | 0.62% | 5,290 | 5,340 | 5,150 | 5,330 | 52,300 | ▲ | 0.10% |
| 2024-05-01 | 3496 | アズーム | 44,886 | 0.74% | 5,730 | 6,140 | 5,600 | 6,050 | 221,000 | ▲ | 0.12% |
| 2024-05-02 | 3496 | アズーム | 48,886 | 0.81% | 6,000 | 6,120 | 5,880 | 5,880 | 63,300 | ▲ | 0.07% |
| 2024-05-07 | 3496 | アズーム | 46,686 | 0.77% | 6,080 | 6,480 | 6,020 | 6,350 | 107,300 | ▼ | -0.04% |
| 2024-05-08 | 3496 | アズーム | 54,886 | 0.91% | 6,390 | 6,480 | 6,230 | 6,270 | 60,400 | ▲ | 0.14% |
| 2024-05-09 | 3496 | アズーム | 62,186 | 1.03% | 6,230 | 6,340 | 6,080 | 6,200 | 56,700 | ▲ | 0.12% |
| 2024-05-13 | 3496 | アズーム | 67,186 | 1.11% | 6,110 | 6,380 | 6,110 | 6,330 | 34,900 | ▲ | 0.08% |
| 2024-05-20 | 3496 | アズーム | 66,186 | 1.09% | 6,220 | 6,290 | 6,200 | 6,270 | 17,900 | ▼ | -0.02% |
| 2024-05-21 | 3496 | アズーム | 67,186 | 1.11% | 6,300 | 6,410 | 6,270 | 6,270 | 32,700 | ▲ | 0.02% |
| 2024-06-04 | 3496 | アズーム | 63,586 | 1.05% | 5,740 | 6,030 | 5,740 | 5,980 | 30,300 | ▼ | -0.06% |
| 2024-06-07 | 3496 | アズーム | 59,586 | 0.98% | 5,900 | 5,920 | 5,800 | 5,870 | 12,200 | ▼ | -0.07% |
| 2024-06-13 | 3496 | アズーム | 50,786 | 0.84% | 5,790 | 5,950 | 5,790 | 5,930 | 17,100 | ▼ | -0.14% |
| 2024-06-25 | 3496 | アズーム | 48,086 | 0.79% | 6,140 | 6,240 | 6,090 | 6,130 | 16,100 | ▼ | -0.04% |
| 2024-06-28 | 3496 | アズーム | 48,686 | 0.80% | 6,170 | 6,170 | 6,030 | 6,100 | 18,300 | ▲ | 0.01% |
| 2024-07-24 | 3496 | アズーム | 47,886 | 0.79% | 6,140 | 6,260 | 6,080 | 6,080 | 21,800 | ▼ | -0.01% |
| 2024-08-02 | 3496 | アズーム | 50,286 | 0.83% | 4,900 | 4,925 | 4,505 | 4,750 | 169,300 | ▲ | 0.03% |
| 2024-08-06 | 3496 | アズーム | 57,686 | 0.95% | 4,545 | 4,665 | 4,450 | 4,530 | 87,900 | ▲ | 0.12% |
| 2024-08-08 | 3496 | アズーム | 48,386 | 0.80% | 4,670 | 4,965 | 4,670 | 4,865 | 53,300 | ▼ | -0.14% |
| 2024-08-09 | 3496 | アズーム | 43,186 | 0.71% | 4,885 | 5,030 | 4,750 | 4,800 | 31,000 | ▼ | -0.09% |
| 2024-08-14 | 3496 | アズーム | 53,286 | 0.88% | 5,200 | 5,270 | 5,100 | 5,180 | 38,300 | ▲ | 0.17% |
| 2024-08-15 | 3496 | アズーム | 55,586 | 0.92% | 5,100 | 5,300 | 5,100 | 5,270 | 22,700 | ▲ | 0.04% |
| 2024-08-19 | 3496 | アズーム | 50,186 | 0.83% | 5,370 | 5,370 | 5,080 | 5,130 | 38,100 | ▼ | -0.09% |
| 2024-08-20 | 3496 | アズーム | 43,886 | 0.72% | 5,180 | 5,200 | 5,090 | 5,120 | 17,800 | ▼ | -0.10% |
| 2024-08-22 | 3496 | アズーム | 51,486 | 0.85% | 5,160 | 5,250 | 5,090 | 5,160 | 16,600 | ▲ | 0.13% |
| 2024-09-06 | 3496 | アズーム | 47,486 | 0.78% | 5,970 | 5,970 | 5,710 | 5,780 | 15,600 | ▼ | -0.06% |
| 2024-09-11 | 3496 | アズーム | 50,986 | 0.84% | 5,880 | 6,000 | 5,710 | 5,850 | 19,600 | ▲ | 0.05% |
| 2024-09-17 | 3496 | アズーム | 46,286 | 0.76% | 6,340 | 6,400 | 6,070 | 6,300 | 23,500 | ▼ | -0.07% |
| 2024-09-18 | 3496 | アズーム | 40,086 | 0.66% | 6,330 | 6,390 | 6,180 | 6,270 | 17,200 | ▼ | -0.09% |
| 2024-09-20 | 3496 | アズーム | 35,486 | 0.58% | 6,380 | 6,380 | 6,200 | 6,200 | 12,700 | ▼ | -0.08% |
| 2024-10-15 | 3496 | アズーム | 29,286 | 0.48% | 6,190 | 6,210 | 6,070 | 6,120 | 7,200 | ▼ | -0.09% |
| 2025-04-02 | 3496 | アズーム | 31,530 | 0.52% | 7,300 | 7,330 | 6,930 | 7,150 | 29,500 | ▲ | 0.06% |
| 2025-04-04 | 3496 | アズーム | 28,030 | 0.46% | 6,840 | 7,000 | 6,730 | 6,820 | 30,500 | ▼ | -0.06% |
| 2024-03-11 | 3498 | 霞ヶ関Ｃ | 49,909 | 0.50% | 12,960 | 13,110 | 12,530 | 12,770 | 594,200 | ▲ | 0.09% |
| 2024-03-13 | 3498 | 霞ヶ関Ｃ | 77,309 | 0.78% | 13,500 | 13,530 | 12,160 | 12,430 | 687,600 | ▲ | 0.28% |
| 2024-03-14 | 3498 | 霞ヶ関Ｃ | 80,509 | 0.82% | 12,420 | 12,510 | 11,980 | 12,330 | 352,400 | ▲ | 0.03% |
| 2024-03-18 | 3498 | 霞ヶ関Ｃ | 62,409 | 0.63% | 12,350 | 13,260 | 12,220 | 13,220 | 531,300 | ▼ | -0.18% |
| 2024-03-19 | 3498 | 霞ヶ関Ｃ | 58,509 | 0.59% | 13,330 | 14,080 | 13,060 | 14,010 | 888,800 | ▼ | -0.04% |
| 2024-03-22 | 3498 | 霞ヶ関Ｃ | 43,209 | 0.44% | 16,450 | 17,570 | 16,130 | 17,200 | 1,928,300 | ▼ | -0.14% |
| 2024-04-03 | 3498 | 霞ヶ関Ｃ | 89,109 | 0.90% | 17,300 | 18,800 | 15,700 | 16,290 | 3,627,600 | ▲ | 0.47% |
| 2024-04-05 | 3498 | 霞ヶ関Ｃ | 53,009 | 0.54% | 15,200 | 15,690 | 14,910 | 15,420 | 1,070,600 | ▼ | -0.36% |
| 2024-04-09 | 3498 | 霞ヶ関Ｃ | 33,909 | 0.34% | 15,820 | 16,540 | 15,460 | 16,190 | 1,604,200 | ▼ | -0.20% |
| 2024-04-16 | 3498 | 霞ヶ関Ｃ | 61,709 | 0.62% | 17,160 | 17,350 | 16,180 | 16,420 | 1,295,700 | ▲ | 0.15% |
| 2024-04-22 | 3498 | 霞ヶ関Ｃ | 89,982 | 0.91% | 15,100 | 16,230 | 15,020 | 15,960 | 1,338,400 | ▲ | 0.29% |
| 2024-04-23 | 3498 | 霞ヶ関Ｃ | 112,282 | 1.14% | 16,310 | 16,440 | 15,220 | 15,240 | 813,400 | ▲ | 0.22% |
| 2024-04-25 | 3498 | 霞ヶ関Ｃ | 107,482 | 1.09% | 14,990 | 15,200 | 14,810 | 14,850 | 461,600 | ▼ | -0.04% |
| 2024-04-26 | 3498 | 霞ヶ関Ｃ | 140,482 | 1.43% | 14,910 | 15,130 | 14,280 | 14,570 | 1,018,400 | ▲ | 0.33% |
| 2024-04-30 | 3498 | 霞ヶ関Ｃ | 129,182 | 1.31% | 14,870 | 15,050 | 14,420 | 14,850 | 463,700 | ▼ | -0.11% |
| 2024-05-01 | 3498 | 霞ヶ関Ｃ | 126,582 | 1.29% | 14,590 | 15,780 | 14,480 | 15,710 | 700,100 | ▼ | -0.02% |
| 2024-05-07 | 3498 | 霞ヶ関Ｃ | 91,982 | 0.93% | 16,530 | 17,100 | 16,230 | 17,040 | 1,607,600 | ▼ | -0.36% |
| 2024-05-08 | 3498 | 霞ヶ関Ｃ | 86,582 | 0.88% | 16,960 | 18,860 | 16,950 | 18,420 | 2,780,100 | ▼ | -0.05% |
| 2024-05-10 | 3498 | 霞ヶ関Ｃ | 58,182 | 0.59% | 18,460 | 19,130 | 17,810 | 18,280 | 2,383,600 | ▼ | -0.29% |
| 2024-05-14 | 3498 | 霞ヶ関Ｃ | 47,182 | 0.48% | 17,980 | 18,660 | 17,690 | 18,370 | 1,178,300 | ▼ | -0.10% |
| 2024-05-24 | 3498 | 霞ヶ関Ｃ | 55,482 | 0.56% | 17,500 | 18,140 | 17,120 | 17,120 | 780,800 | ▲ | 0.15% |
| 2024-05-28 | 3498 | 霞ヶ関Ｃ | 59,482 | 0.60% | 17,220 | 17,520 | 16,620 | 16,800 | 617,300 | ▲ | 0.03% |
| 2024-05-29 | 3498 | 霞ヶ関Ｃ | 45,382 | 0.46% | 16,830 | 16,900 | 16,100 | 16,310 | 526,900 | ▼ | -0.13% |
| 2024-06-04 | 3498 | 霞ヶ関Ｃ | 53,682 | 0.54% | 16,330 | 16,470 | 15,520 | 15,690 | 1,044,200 | ▲ | 0.08% |
| 2024-06-06 | 3498 | 霞ヶ関Ｃ | 63,782 | 0.64% | 16,650 | 16,920 | 15,230 | 15,300 | 1,284,600 | ▲ | 0.09% |
| 2024-06-10 | 3498 | 霞ヶ関Ｃ | 53,382 | 0.54% | 15,050 | 15,750 | 14,780 | 15,370 | 640,300 | ▼ | -0.09% |
| 2024-06-12 | 3498 | 霞ヶ関Ｃ | 43,382 | 0.44% | 15,310 | 15,360 | 15,070 | 15,190 | 282,400 | ▼ | -0.10% |
| 2024-06-18 | 3498 | 霞ヶ関Ｃ | 60,282 | 0.61% | 14,240 | 14,570 | 14,070 | 14,160 | 424,700 | ▲ | 0.23% |
| 2024-06-20 | 3498 | 霞ヶ関Ｃ | 55,182 | 0.56% | 14,020 | 14,320 | 13,980 | 14,290 | 205,300 | ▼ | -0.04% |
| 2024-06-21 | 3498 | 霞ヶ関Ｃ | 75,882 | 0.77% | 14,250 | 14,520 | 13,170 | 13,420 | 792,200 | ▲ | 0.20% |
| 2024-06-24 | 3498 | 霞ヶ関Ｃ | 67,782 | 0.68% | 13,000 | 13,720 | 12,830 | 13,480 | 522,400 | ▼ | -0.08% |
| 2024-06-25 | 3498 | 霞ヶ関Ｃ | 77,382 | 0.78% | 13,890 | 14,330 | 13,490 | 13,710 | 735,600 | ▲ | 0.09% |
| 2024-06-28 | 3498 | 霞ヶ関Ｃ | 85,282 | 0.86% | 13,650 | 14,020 | 13,520 | 13,840 | 391,700 | ▲ | 0.07% |
| 2024-07-01 | 3498 | 霞ヶ関Ｃ | 94,882 | 0.96% | 13,860 | 13,910 | 13,160 | 13,310 | 400,200 | ▲ | 0.09% |
| 2024-07-03 | 3498 | 霞ヶ関Ｃ | 75,582 | 0.76% | 15,200 | 16,210 | 14,800 | 16,210 | 1,953,200 | ▼ | -0.19% |
| 2024-07-04 | 3498 | 霞ヶ関Ｃ | 111,182 | 1.13% | 17,010 | 17,010 | 14,740 | 14,860 | 2,247,200 | ▲ | 0.36% |
| 2024-07-04 | 3498 | 霞ヶ関Ｃ | 111,182 | 1.13% | 17,010 | 17,010 | 14,740 | 14,860 | 2,247,200 | ▲ | 0.36% |
| 2024-07-05 | 3498 | 霞ヶ関Ｃ | 118,882 | 1.20% | 14,600 | 15,050 | 14,080 | 14,850 | 1,210,600 | ▲ | 0.07% |
| 2024-07-08 | 3498 | 霞ヶ関Ｃ | 113,882 | 1.15% | 14,650 | 15,300 | 14,400 | 15,270 | 789,900 | ▼ | -0.05% |
| 2024-07-09 | 3498 | 霞ヶ関Ｃ | 154,082 | 1.56% | 15,490 | 15,630 | 14,600 | 14,660 | 716,800 | ▲ | 0.41% |
| 2024-07-10 | 3498 | 霞ヶ関Ｃ | 189,082 | 1.92% | 14,680 | 15,020 | 14,100 | 14,450 | 695,500 | ▲ | 0.35% |
| 2024-07-11 | 3498 | 霞ヶ関Ｃ | 183,782 | 1.86% | 14,480 | 14,840 | 14,200 | 14,800 | 433,000 | ▼ | -0.05% |
| 2024-07-17 | 3498 | 霞ヶ関Ｃ | 165,682 | 1.68% | 14,140 | 14,300 | 13,970 | 14,000 | 341,400 | ▼ | -0.18% |
| 2024-07-18 | 3498 | 霞ヶ関Ｃ | 156,382 | 1.59% | 13,820 | 14,110 | 13,700 | 13,810 | 248,800 | ▼ | -0.08% |
| 2024-07-19 | 3498 | 霞ヶ関Ｃ | 143,582 | 1.45% | 13,630 | 13,710 | 13,280 | 13,370 | 307,900 | ▼ | -0.14% |
| 2024-07-24 | 3498 | 霞ヶ関Ｃ | 130,782 | 1.32% | 12,410 | 12,510 | 12,150 | 12,250 | 426,500 | ▼ | -0.12% |
| 2024-07-25 | 3498 | 霞ヶ関Ｃ | 117,382 | 1.19% | 11,880 | 12,080 | 11,460 | 11,520 | 585,800 | ▼ | -0.13% |
| 2024-07-30 | 3498 | 霞ヶ関Ｃ | 120,582 | 1.22% | 12,150 | 12,720 | 12,000 | 12,700 | 429,600 | ▲ | 0.03% |
| 2024-07-31 | 3498 | 霞ヶ関Ｃ | 147,982 | 1.50% | 12,550 | 13,050 | 12,340 | 12,920 | 482,000 | ▲ | 0.28% |
| 2024-08-02 | 3498 | 霞ヶ関Ｃ | 118,582 | 1.20% | 11,630 | 11,780 | 10,920 | 10,950 | 618,000 | ▼ | -0.30% |
| 2024-08-05 | 3498 | 霞ヶ関Ｃ | 104,782 | 1.06% | 9,150 | 10,040 | 7,950 | 7,950 | 1,446,800 | ▼ | -0.13% |
| 2024-08-06 | 3498 | 霞ヶ関Ｃ | 117,582 | 1.19% | 9,000 | 9,450 | 8,800 | 9,450 | 383,100 | ▲ | 0.12% |
| 2024-08-07 | 3498 | 霞ヶ関Ｃ | 102,382 | 1.04% | 9,160 | 10,900 | 9,150 | 10,430 | 1,479,100 | ▼ | -0.14% |
| 2024-08-08 | 3498 | 霞ヶ関Ｃ | 98,082 | 0.99% | 10,230 | 11,000 | 10,120 | 10,800 | 839,900 | ▼ | -0.05% |
| 2024-08-09 | 3498 | 霞ヶ関Ｃ | 88,180 | 0.89% | 11,220 | 11,990 | 11,090 | 11,900 | 1,104,300 | ▼ | -0.09% |
| 2024-08-13 | 3498 | 霞ヶ関Ｃ | 89,880 | 0.91% | 12,160 | 12,210 | 11,420 | 11,690 | 751,900 | ▲ | 0.02% |
| 2024-08-14 | 3498 | 霞ヶ関Ｃ | 83,380 | 0.84% | 11,800 | 12,080 | 11,330 | 11,530 | 706,800 | ▼ | -0.07% |
| 2024-08-16 | 3498 | 霞ヶ関Ｃ | 73,563 | 0.74% | 12,780 | 13,650 | 12,570 | 13,590 | 1,519,700 | ▼ | -0.09% |
| 2024-08-21 | 3498 | 霞ヶ関Ｃ | 65,484 | 0.66% | 14,240 | 14,450 | 14,110 | 14,450 | 578,800 | ▼ | -0.07% |
| 2024-08-23 | 3498 | 霞ヶ関Ｃ | 83,084 | 0.84% | 15,410 | 15,490 | 15,140 | 15,350 | 600,500 | ▲ | 0.17% |
| 2024-08-29 | 3498 | 霞ヶ関Ｃ | 67,184 | 0.68% | 14,200 | 15,380 | 14,130 | 15,240 | 1,312,800 | ▼ | -0.15% |
| 2024-09-04 | 3498 | 霞ヶ関Ｃ | 69,309 | 0.70% | 13,250 | 13,670 | 13,040 | 13,210 | 966,300 | ▲ | 0.01% |
| 2024-09-05 | 3498 | 霞ヶ関Ｃ | 53,509 | 0.54% | 12,980 | 13,680 | 12,810 | 13,220 | 891,900 | ▼ | -0.15% |
| 2024-09-10 | 3498 | 霞ヶ関Ｃ | 45,809 | 0.46% | 13,290 | 13,500 | 12,880 | 13,490 | 573,400 | ▼ | -0.08% |
| 2024-11-07 | 3498 | 霞ヶ関Ｃ | 64,009 | 0.64% | 15,390 | 15,480 | 14,220 | 14,300 | 1,143,300 | ▲ | 0.43% |
| 2024-11-08 | 3498 | 霞ヶ関Ｃ | 59,109 | 0.59% | 14,390 | 14,540 | 14,050 | 14,250 | 661,700 | ▼ | -0.05% |
| 2024-11-11 | 3498 | 霞ヶ関Ｃ | 59,209 | 0.60% | 14,250 | 14,450 | 14,080 | 14,150 | 412,900 | ▲ | 0.01% |
| 2024-11-12 | 3498 | 霞ヶ関Ｃ | 83,709 | 0.84% | 14,130 | 14,250 | 13,510 | 13,620 | 776,400 | ▲ | 0.24% |
| 2024-11-13 | 3498 | 霞ヶ関Ｃ | 116,409 | 1.18% | 13,590 | 13,710 | 13,310 | 13,330 | 459,400 | ▲ | 0.34% |
| 2024-11-15 | 3498 | 霞ヶ関Ｃ | 121,509 | 1.23% | 13,010 | 13,260 | 12,900 | 13,140 | 459,000 | ▲ | 0.05% |
| 2024-11-19 | 3498 | 霞ヶ関Ｃ | 134,009 | 1.35% | 12,840 | 13,010 | 12,530 | 12,750 | 597,900 | ▲ | 0.12% |
| 2024-11-22 | 3498 | 霞ヶ関Ｃ | 148,209 | 1.50% | 12,570 | 12,730 | 12,130 | 12,610 | 1,067,700 | ▲ | 0.14% |
| 2024-11-25 | 3498 | 霞ヶ関Ｃ | 174,409 | 1.76% | 13,040 | 13,440 | 12,730 | 12,860 | 1,417,200 | ▲ | 0.26% |
| 2024-11-26 | 3498 | 霞ヶ関Ｃ | 206,409 | 2.09% | 12,920 | 13,020 | 12,490 | 12,810 | 916,800 | ▲ | 0.32% |
| 2024-11-27 | 3498 | 霞ヶ関Ｃ | 217,109 | 2.20% | 12,750 | 12,890 | 12,540 | 12,850 | 722,900 | ▲ | 0.11% |
| 2024-12-03 | 3498 | 霞ヶ関Ｃ | 215,509 | 2.18% | 12,500 | 13,080 | 12,470 | 12,910 | 850,800 | ▼ | -0.02% |
| 2024-12-05 | 3498 | 霞ヶ関Ｃ | 236,408 | 2.39% | 13,050 | 13,180 | 12,320 | 12,390 | 710,100 | ▲ | 0.20% |
| 2024-12-06 | 3498 | 霞ヶ関Ｃ | 236,908 | 2.40% | 12,330 | 12,400 | 12,040 | 12,160 | 466,300 | ▲ | 0.00% |
| 2024-12-09 | 3498 | 霞ヶ関Ｃ | 231,208 | 2.34% | 12,170 | 12,200 | 11,910 | 12,000 | 447,000 | ▼ | -0.06% |
| 2024-12-10 | 3498 | 霞ヶ関Ｃ | 225,708 | 2.28% | 12,000 | 12,070 | 11,740 | 11,820 | 459,700 | ▼ | -0.06% |
| 2024-12-16 | 3498 | 霞ヶ関Ｃ | 230,509 | 2.33% | 11,330 | 12,000 | 11,260 | 11,770 | 1,194,800 | ▲ | 0.05% |
| 2024-12-17 | 3498 | 霞ヶ関Ｃ | 241,209 | 2.44% | 11,760 | 12,350 | 11,660 | 12,260 | 1,071,800 | ▲ | 0.10% |
| 2024-12-18 | 3498 | 霞ヶ関Ｃ | 250,109 | 2.53% | 12,360 | 12,990 | 12,170 | 12,730 | 1,378,300 | ▲ | 0.08% |
| 2024-12-19 | 3498 | 霞ヶ関Ｃ | 273,701 | 2.77% | 12,280 | 12,700 | 12,090 | 12,120 | 1,068,100 | ▲ | 0.24% |
| 2024-12-20 | 3498 | 霞ヶ関Ｃ | 283,901 | 2.87% | 12,200 | 12,670 | 11,920 | 11,980 | 1,116,800 | ▲ | 0.10% |
| 2024-12-26 | 3498 | 霞ヶ関Ｃ | 244,074 | 2.47% | 12,610 | 13,400 | 12,610 | 13,330 | 1,296,200 | ▼ | -0.39% |
| 2024-12-27 | 3498 | 霞ヶ関Ｃ | 248,874 | 2.52% | 13,450 | 13,700 | 13,280 | 13,470 | 976,400 | ▲ | 0.04% |
| 2024-12-30 | 3498 | 霞ヶ関Ｃ | 240,374 | 2.43% | 13,460 | 13,640 | 13,300 | 13,440 | 567,100 | ▼ | -0.08% |
| 2025-01-06 | 3498 | 霞ヶ関Ｃ | 227,473 | 2.30% | 13,500 | 13,920 | 13,440 | 13,900 | 750,800 | ▼ | -0.13% |
| 2025-01-07 | 3498 | 霞ヶ関Ｃ | 221,973 | 2.25% | 14,020 | 14,550 | 13,960 | 14,290 | 1,013,500 | ▼ | -0.04% |
| 2025-01-08 | 3498 | 霞ヶ関Ｃ | 212,373 | 2.15% | 14,200 | 14,580 | 14,120 | 14,420 | 647,000 | ▼ | -0.10% |
| 2025-01-15 | 3498 | 霞ヶ関Ｃ | 225,873 | 2.28% | 15,690 | 16,300 | 13,350 | 13,540 | 4,853,300 | ▲ | 0.12% |
| 2025-01-16 | 3498 | 霞ヶ関Ｃ | 227,722 | 2.30% | 13,630 | 14,120 | 13,210 | 13,770 | 2,211,000 | ▲ | 0.02% |
| 2025-01-17 | 3498 | 霞ヶ関Ｃ | 194,822 | 1.97% | 13,520 | 14,830 | 13,460 | 14,300 | 2,549,600 | ▼ | -0.32% |
| 2025-01-24 | 3498 | 霞ヶ関Ｃ | 209,282 | 2.12% | 13,800 | 14,140 | 13,710 | 13,980 | 759,400 | ▲ | 0.15% |
| 2025-01-27 | 3498 | 霞ヶ関Ｃ | 202,382 | 2.05% | 14,030 | 14,440 | 13,820 | 14,220 | 745,800 | ▼ | -0.07% |
| 2025-01-28 | 3498 | 霞ヶ関Ｃ | 197,082 | 1.99% | 14,340 | 14,820 | 14,280 | 14,820 | 883,700 | ▼ | -0.05% |
| 2025-01-29 | 3498 | 霞ヶ関Ｃ | 186,822 | 1.89% | 14,800 | 15,410 | 14,650 | 15,050 | 1,240,800 | ▼ | -0.10% |
| 2025-02-13 | 3498 | 霞ヶ関Ｃ | 177,244 | 1.79% | 15,940 | 16,170 | 15,530 | 15,720 | 730,700 | ▼ | -0.09% |
| 2025-02-17 | 3498 | 霞ヶ関Ｃ | 180,844 | 1.83% | 15,910 | 15,920 | 14,840 | 14,840 | 837,400 | ▲ | 0.04% |
| 2025-02-18 | 3498 | 霞ヶ関Ｃ | 219,344 | 2.22% | 14,840 | 15,220 | 14,830 | 14,990 | 491,000 | ▲ | 0.39% |
| 2025-02-26 | 3498 | 霞ヶ関Ｃ | 236,244 | 2.39% | 14,230 | 14,780 | 14,020 | 14,780 | 386,000 | ▲ | 0.16% |
| 2025-02-27 | 3498 | 霞ヶ関Ｃ | 243,244 | 2.46% | 14,740 | 14,880 | 14,530 | 14,800 | 314,000 | ▲ | 0.06% |
| 2025-03-03 | 3498 | 霞ヶ関Ｃ | 233,644 | 2.36% | 14,300 | 14,350 | 13,950 | 14,000 | 324,300 | ▼ | -0.10% |
| 2025-03-04 | 3498 | 霞ヶ関Ｃ | 239,244 | 2.42% | 13,780 | 13,880 | 13,450 | 13,660 | 472,700 | ▲ | 0.06% |
| 2025-03-05 | 3498 | 霞ヶ関Ｃ | 230,544 | 2.33% | 13,690 | 13,800 | 13,470 | 13,510 | 324,500 | ▼ | -0.08% |
| 2025-03-06 | 3498 | 霞ヶ関Ｃ | 216,544 | 2.19% | 13,620 | 13,620 | 13,260 | 13,450 | 303,400 | ▼ | -0.14% |
| 2025-03-07 | 3498 | 霞ヶ関Ｃ | 200,644 | 2.03% | 13,150 | 13,280 | 12,950 | 12,950 | 341,200 | ▼ | -0.16% |
| 2025-03-10 | 3498 | 霞ヶ関Ｃ | 188,644 | 1.91% | 13,070 | 13,240 | 12,690 | 12,820 | 482,700 | ▼ | -0.11% |
| 2025-03-14 | 3498 | 霞ヶ関Ｃ | 182,644 | 1.85% | 12,690 | 12,810 | 12,620 | 12,750 | 264,200 | ▼ | -0.05% |
| 2025-03-18 | 3498 | 霞ヶ関Ｃ | 191,544 | 1.94% | 12,900 | 13,470 | 12,860 | 13,100 | 631,400 | ▲ | 0.08% |
| 2025-03-19 | 3498 | 霞ヶ関Ｃ | 200,844 | 2.03% | 13,260 | 13,270 | 13,020 | 13,020 | 327,400 | ▲ | 0.08% |
| 2025-03-24 | 3498 | 霞ヶ関Ｃ | 209,979 | 2.12% | 13,350 | 13,690 | 13,200 | 13,630 | 474,900 | ▲ | 0.09% |
| 2025-03-25 | 3498 | 霞ヶ関Ｃ | 223,079 | 2.26% | 13,700 | 13,740 | 13,460 | 13,530 | 493,200 | ▲ | 0.13% |
| 2025-03-28 | 3498 | 霞ヶ関Ｃ | 228,379 | 2.31% | 13,230 | 13,430 | 13,010 | 13,010 | 317,100 | ▲ | 0.05% |
| 2025-04-03 | 3498 | 霞ヶ関Ｃ | 241,279 | 2.44% | 11,980 | 12,760 | 11,930 | 12,580 | 719,000 | ▲ | 0.12% |
| 2025-04-04 | 3498 | 霞ヶ関Ｃ | 248,279 | 2.51% | 11,340 | 11,730 | 10,590 | 10,960 | 1,934,000 | ▲ | 0.06% |
| 2025-04-07 | 3498 | 霞ヶ関Ｃ | 237,479 | 2.40% | 9,160 | 10,240 | 9,160 | 9,590 | 1,349,300 | ▼ | -0.10% |
| 2025-04-09 | 3498 | 霞ヶ関Ｃ | 247,484 | 2.50% | 10,920 | 11,110 | 10,370 | 10,740 | 953,200 | ▲ | 0.10% |
| 2025-04-10 | 3498 | 霞ヶ関Ｃ | 245,384 | 2.48% | 11,930 | 11,950 | 11,260 | 11,460 | 779,900 | ▼ | -0.02% |
| 2025-04-14 | 3498 | 霞ヶ関Ｃ | 248,984 | 2.52% | 12,300 | 12,710 | 12,160 | 12,470 | 628,500 | ▲ | 0.04% |
| 2025-04-15 | 3498 | 霞ヶ関Ｃ | 246,484 | 2.49% | 12,490 | 12,660 | 12,360 | 12,530 | 349,400 | ▼ | -0.02% |
| 2024-12-06 | 3529 | アツギ | 89,471 | 0.51% | 1,001 | 1,032 | 977 | 994 | 248,600 | ▲ | 0.10% |
| 2024-12-11 | 3529 | アツギ | 84,971 | 0.49% | 978 | 983 | 966 | 977 | 43,800 | ▼ | -0.02% |
| 2024-09-30 | 3541 | 農業総研 | 183,700 | 0.83% | 318 | 379 | 305 | 310 | 8,285,300 | ▲ | 0.83% |
| 2024-10-02 | 3541 | 農業総研 | 168,900 | 0.76% | 291 | 299 | 287 | 294 | 692,900 | ▼ | -0.06% |
| 2024-10-03 | 3541 | 農業総研 | 139,800 | 0.63% | 297 | 303 | 284 | 285 | 823,100 | ▼ | -0.13% |
| 2024-10-10 | 3541 | 農業総研 | 173,700 | 0.78% | 280 | 280 | 265 | 267 | 681,300 | ▲ | 0.15% |
| 2024-10-15 | 3541 | 農業総研 | 216,100 | 0.98% | 268 | 284 | 261 | 280 | 604,300 | ▲ | 0.19% |
| 2024-10-16 | 3541 | 農業総研 | 195,600 | 0.88% | 274 | 279 | 261 | 261 | 441,300 | ▼ | -0.09% |
| 2024-10-21 | 3541 | 農業総研 | 164,100 | 0.74% | 265 | 271 | 262 | 268 | 197,300 | ▼ | -0.14% |
| 2024-10-22 | 3541 | 農業総研 | 152,800 | 0.69% | 268 | 268 | 259 | 259 | 156,100 | ▼ | -0.05% |
| 2024-11-22 | 3541 | 農業総研 | 154,900 | 0.70% | 260 | 260 | 256 | 260 | 56,300 | ▲ | 0.01% |
| 2024-12-18 | 3541 | 農業総研 | 153,500 | 0.69% | 248 | 252 | 248 | 248 | 54,500 | ▼ | -0.01% |
| 2025-01-15 | 3541 | 農業総研 | 159,800 | 0.72% | 282 | 309 | 281 | 293 | 2,510,100 | ▲ | 0.03% |
| 2025-01-31 | 3541 | 農業総研 | 179,400 | 0.81% | 323 | 323 | 314 | 314 | 264,600 | ▲ | 0.09% |
| 2025-01-31 | 3541 | 農業総研 | 179,400 | 0.81% | 323 | 323 | 314 | 314 | 264,600 | ▲ | 0.09% |
| 2025-02-17 | 3541 | 農業総研 | 168,900 | 0.76% | 320 | 335 | 316 | 333 | 351,100 | ▼ | -0.05% |
| 2025-02-26 | 3541 | 農業総研 | 153,200 | 0.69% | 326 | 330 | 322 | 324 | 160,200 | ▼ | -0.07% |
| 2025-03-03 | 3541 | 農業総研 | 129,700 | 0.58% | 316 | 319 | 313 | 314 | 167,400 | ▼ | -0.10% |
| 2025-03-10 | 3541 | 農業総研 | 103,700 | 0.47% | 311 | 320 | 308 | 318 | 129,000 | ▼ | -0.10% |
| 2024-03-15 | 3543 | コメダ | 309,065 | 0.66% | 2,727 | 2,731 | 2,710 | 2,726 | 165,100 | ▲ | 0.32% |
| 2024-03-19 | 3543 | コメダ | 277,165 | 0.59% | 2,734 | 2,744 | 2,727 | 2,739 | 175,500 | ▼ | -0.07% |
| 2024-03-22 | 3543 | コメダ | 204,365 | 0.44% | 2,756 | 2,772 | 2,753 | 2,772 | 426,500 | ▼ | -0.14% |
| 2024-04-01 | 3543 | コメダ | 241,665 | 0.52% | 2,732 | 2,732 | 2,706 | 2,710 | 151,200 | ▲ | 0.06% |
| 2024-04-03 | 3543 | コメダ | 287,765 | 0.62% | 2,670 | 2,691 | 2,662 | 2,681 | 180,500 | ▲ | 0.09% |
| 2024-04-05 | 3543 | コメダ | 338,365 | 0.73% | 2,671 | 2,694 | 2,668 | 2,692 | 222,100 | ▲ | 0.10% |
| 2024-04-11 | 3543 | コメダ | 437,065 | 0.94% | 2,672 | 2,688 | 2,624 | 2,624 | 878,500 | ▲ | 0.20% |
| 2024-04-18 | 3543 | コメダ | 320,365 | 0.69% | 2,530 | 2,573 | 2,528 | 2,567 | 232,900 | ▼ | -0.25% |
| 2024-04-19 | 3543 | コメダ | 350,765 | 0.75% | 2,567 | 2,569 | 2,511 | 2,533 | 347,100 | ▲ | 0.06% |
| 2024-04-22 | 3543 | コメダ | 398,765 | 0.86% | 2,550 | 2,581 | 2,541 | 2,576 | 228,900 | ▲ | 0.10% |
| 2024-04-23 | 3543 | コメダ | 464,665 | 1.00% | 2,608 | 2,610 | 2,581 | 2,581 | 265,500 | ▲ | 0.14% |
| 2024-04-24 | 3543 | コメダ | 513,065 | 1.10% | 2,584 | 2,588 | 2,569 | 2,578 | 231,600 | ▲ | 0.10% |
| 2024-04-25 | 3543 | コメダ | 562,965 | 1.21% | 2,578 | 2,583 | 2,550 | 2,569 | 287,100 | ▲ | 0.10% |
| 2024-04-30 | 3543 | コメダ | 628,565 | 1.35% | 2,606 | 2,610 | 2,579 | 2,592 | 236,700 | ▲ | 0.14% |
| 2024-05-01 | 3543 | コメダ | 653,365 | 1.41% | 2,596 | 2,610 | 2,590 | 2,601 | 135,700 | ▲ | 0.05% |
| 2024-05-09 | 3543 | コメダ | 703,565 | 1.52% | 2,579 | 2,586 | 2,564 | 2,573 | 134,200 | ▲ | 0.11% |
| 2024-05-22 | 3543 | コメダ | 668,265 | 1.44% | 2,622 | 2,628 | 2,606 | 2,616 | 177,200 | ▼ | -0.08% |
| 2024-05-24 | 3543 | コメダ | 607,065 | 1.31% | 2,607 | 2,635 | 2,605 | 2,630 | 198,900 | ▼ | -0.12% |
| 2024-05-27 | 3543 | コメダ | 587,565 | 1.27% | 2,641 | 2,659 | 2,631 | 2,659 | 141,900 | ▼ | -0.04% |
| 2024-05-29 | 3543 | コメダ | 543,465 | 1.17% | 2,643 | 2,651 | 2,610 | 2,614 | 143,900 | ▼ | -0.10% |
| 2024-06-03 | 3543 | コメダ | 503,465 | 1.08% | 2,650 | 2,657 | 2,643 | 2,655 | 112,700 | ▼ | -0.08% |
| 2024-06-06 | 3543 | コメダ | 444,365 | 0.96% | 2,674 | 2,674 | 2,650 | 2,654 | 111,100 | ▼ | -0.12% |
| 2024-06-10 | 3543 | コメダ | 402,765 | 0.87% | 2,672 | 2,695 | 2,665 | 2,691 | 153,500 | ▼ | -0.08% |
| 2024-06-17 | 3543 | コメダ | 358,665 | 0.77% | 2,739 | 2,739 | 2,711 | 2,718 | 156,200 | ▼ | -0.09% |
| 2024-07-04 | 3543 | コメダ | 321,965 | 0.69% | 2,695 | 2,716 | 2,693 | 2,716 | 116,400 | ▼ | -0.08% |
| 2024-07-04 | 3543 | コメダ | 321,965 | 0.69% | 2,695 | 2,716 | 2,693 | 2,716 | 116,400 | ▼ | -0.08% |
| 2024-07-10 | 3543 | コメダ | 270,765 | 0.58% | 2,683 | 2,684 | 2,645 | 2,669 | 337,700 | ▼ | -0.10% |
| 2024-07-11 | 3543 | コメダ | 279,865 | 0.60% | 2,578 | 2,607 | 2,575 | 2,588 | 897,100 | ▲ | 0.02% |
| 2024-07-12 | 3543 | コメダ | 464,065 | 1.00% | 2,588 | 2,623 | 2,584 | 2,617 | 411,300 | ▲ | 0.40% |
| 2024-07-17 | 3543 | コメダ | 459,865 | 0.99% | 2,615 | 2,626 | 2,609 | 2,626 | 199,500 | ▼ | -0.01% |
| 2024-07-25 | 3543 | コメダ | 469,365 | 1.01% | 2,652 | 2,668 | 2,640 | 2,652 | 173,200 | ▲ | 0.02% |
| 2024-08-02 | 3543 | コメダ | 526,365 | 1.13% | 2,610 | 2,624 | 2,593 | 2,612 | 423,200 | ▲ | 0.11% |
| 2024-08-05 | 3543 | コメダ | 596,665 | 1.29% | 2,583 | 2,615 | 2,449 | 2,470 | 715,100 | ▲ | 0.16% |
| 2024-08-06 | 3543 | コメダ | 618,165 | 1.33% | 2,622 | 2,643 | 2,579 | 2,623 | 435,500 | ▲ | 0.04% |
| 2024-08-09 | 3543 | コメダ | 659,265 | 1.42% | 2,663 | 2,665 | 2,618 | 2,637 | 271,500 | ▲ | 0.08% |
| 2024-08-15 | 3543 | コメダ | 707,765 | 1.53% | 2,640 | 2,658 | 2,640 | 2,650 | 224,800 | ▲ | 0.11% |
| 2024-08-20 | 3543 | コメダ | 684,665 | 1.48% | 2,648 | 2,672 | 2,640 | 2,664 | 265,500 | ▼ | -0.05% |
| 2024-08-29 | 3543 | コメダ | 620,875 | 1.34% | 2,605 | 2,658 | 2,602 | 2,658 | 735,600 | ▼ | -0.13% |
| 2024-09-03 | 3543 | コメダ | 580,275 | 1.25% | 2,643 | 2,679 | 2,640 | 2,679 | 214,300 | ▼ | -0.09% |
| 2024-09-10 | 3543 | コメダ | 553,675 | 1.19% | 2,698 | 2,723 | 2,687 | 2,717 | 235,100 | ▼ | -0.06% |
| 2024-09-18 | 3543 | コメダ | 502,675 | 1.08% | 2,723 | 2,747 | 2,718 | 2,745 | 213,700 | ▼ | -0.10% |
| 2024-09-19 | 3543 | コメダ | 510,975 | 1.10% | 2,745 | 2,750 | 2,728 | 2,743 | 155,900 | ▲ | 0.02% |
| 2024-09-24 | 3543 | コメダ | 503,975 | 1.08% | 2,751 | 2,751 | 2,701 | 2,712 | 239,400 | ▼ | -0.02% |
| 2024-09-27 | 3543 | コメダ | 459,405 | 0.99% | 2,777 | 2,788 | 2,768 | 2,782 | 232,300 | ▼ | -0.09% |
| 2024-09-30 | 3543 | コメダ | 464,405 | 1.00% | 2,752 | 2,793 | 2,740 | 2,766 | 260,500 | ▲ | 0.01% |
| 2024-10-02 | 3543 | コメダ | 402,930 | 0.87% | 2,734 | 2,750 | 2,708 | 2,717 | 189,700 | ▼ | -0.13% |
| 2024-10-03 | 3543 | コメダ | 367,030 | 0.79% | 2,737 | 2,737 | 2,699 | 2,723 | 243,600 | ▼ | -0.07% |
| 2024-10-08 | 3543 | コメダ | 313,230 | 0.67% | 2,700 | 2,700 | 2,657 | 2,666 | 216,100 | ▼ | -0.12% |
| 2024-10-10 | 3543 | コメダ | 223,130 | 0.48% | 2,798 | 2,837 | 2,785 | 2,826 | 959,600 | ▼ | -0.19% |
| 2024-10-02 | 3547 | 串カツ田中 | 48,617 | 0.51% | 1,564 | 1,577 | 1,543 | 1,551 | 58,700 | ▲ | 0.10% |
| 2024-10-11 | 3547 | 串カツ田中 | 47,117 | 0.49% | 1,539 | 1,554 | 1,537 | 1,548 | 38,800 | ▼ | -0.02% |
| 2024-12-13 | 3547 | 串カツ田中 | 48,017 | 0.50% | 1,453 | 1,466 | 1,441 | 1,444 | 39,900 | ▲ | 0.20% |
| 2025-01-17 | 3547 | 串カツ田中 | 45,517 | 0.48% | 1,308 | 1,310 | 1,274 | 1,299 | 85,200 | ▼ | -0.02% |
| 2024-03-18 | 3548 | バロック | 407,328 | 1.11% | 760 | 764 | 758 | 759 | 184,900 | ▲ | 0.06% |
| 2024-03-19 | 3548 | バロック | 402,028 | 1.09% | 761 | 766 | 760 | 766 | 169,300 | ▼ | -0.02% |
| 2024-03-22 | 3548 | バロック | 405,628 | 1.10% | 763 | 767 | 762 | 763 | 397,600 | ▲ | 0.01% |
| 2024-03-28 | 3548 | バロック | 399,528 | 1.08% | 763 | 763 | 757 | 759 | 194,600 | ▼ | -0.02% |
| 2024-04-03 | 3548 | バロック | 411,028 | 1.12% | 758 | 759 | 755 | 756 | 133,000 | ▲ | 0.04% |
| 2024-04-11 | 3548 | バロック | 451,828 | 1.23% | 762 | 764 | 759 | 760 | 112,700 | ▲ | 0.10% |
| 2024-04-17 | 3548 | バロック | 429,728 | 1.17% | 753 | 762 | 745 | 758 | 278,400 | ▼ | -0.06% |
| 2024-04-23 | 3548 | バロック | 400,228 | 1.09% | 761 | 765 | 760 | 763 | 87,500 | ▼ | -0.07% |
| 2024-04-30 | 3548 | バロック | 410,828 | 1.12% | 760 | 765 | 760 | 763 | 127,400 | ▲ | 0.03% |
| 2024-05-02 | 3548 | バロック | 399,828 | 1.09% | 771 | 773 | 767 | 770 | 81,100 | ▼ | -0.03% |
| 2024-05-07 | 3548 | バロック | 409,428 | 1.11% | 773 | 776 | 771 | 774 | 93,700 | ▲ | 0.02% |
| 2024-05-15 | 3548 | バロック | 445,328 | 1.21% | 784 | 784 | 777 | 777 | 121,300 | ▲ | 0.09% |
| 2024-06-03 | 3548 | バロック | 435,828 | 1.18% | 780 | 786 | 777 | 786 | 159,100 | ▼ | -0.03% |
| 2024-06-12 | 3548 | バロック | 389,528 | 1.06% | 798 | 800 | 794 | 796 | 139,800 | ▼ | -0.11% |
| 2024-06-24 | 3548 | バロック | 403,828 | 1.10% | 799 | 799 | 795 | 799 | 98,200 | ▲ | 0.04% |
| 2024-06-26 | 3548 | バロック | 403,228 | 1.09% | 808 | 813 | 805 | 811 | 95,200 | ▼ | -0.01% |
| 2024-06-27 | 3548 | バロック | 406,428 | 1.10% | 811 | 813 | 808 | 808 | 75,200 | ▲ | 0.01% |
| 2024-07-16 | 3548 | バロック | 448,628 | 1.22% | 803 | 803 | 796 | 800 | 133,200 | ▲ | 0.11% |
| 2024-08-08 | 3548 | バロック | 435,128 | 1.18% | 757 | 762 | 750 | 756 | 58,800 | ▼ | -0.04% |
| 2024-08-14 | 3548 | バロック | 397,728 | 1.08% | 772 | 779 | 768 | 778 | 52,600 | ▼ | -0.09% |
| 2024-08-16 | 3548 | バロック | 365,828 | 0.99% | 790 | 794 | 788 | 792 | 70,100 | ▼ | -0.09% |
| 2024-08-21 | 3548 | バロック | 316,828 | 0.86% | 794 | 796 | 792 | 795 | 46,800 | ▼ | -0.13% |
| 2024-09-26 | 3548 | バロック | 338,228 | 0.92% | 778 | 779 | 771 | 779 | 99,600 | ▲ | 0.06% |
| 2024-10-01 | 3548 | バロック | 368,428 | 1.00% | 760 | 768 | 756 | 760 | 49,100 | ▲ | 0.07% |
| 2024-10-02 | 3548 | バロック | 355,228 | 0.96% | 758 | 762 | 757 | 757 | 49,800 | ▼ | -0.04% |
| 2024-10-24 | 3548 | バロック | 400,628 | 1.09% | 765 | 766 | 762 | 764 | 36,000 | ▲ | 0.13% |
| 2024-10-28 | 3548 | バロック | 403,828 | 1.10% | 755 | 765 | 755 | 760 | 33,400 | ▲ | 0.01% |
| 2024-11-08 | 3548 | バロック | 477,928 | 1.30% | 786 | 786 | 775 | 775 | 44,500 | ▲ | 0.19% |
| 2024-11-12 | 3548 | バロック | 462,628 | 1.26% | 778 | 783 | 778 | 778 | 33,200 | ▼ | -0.04% |
| 2024-11-20 | 3548 | バロック | 484,728 | 1.32% | 778 | 780 | 775 | 775 | 19,100 | ▲ | 0.06% |
| 2024-11-29 | 3548 | バロック | 469,628 | 1.28% | 782 | 787 | 781 | 786 | 78,300 | ▼ | -0.04% |
| 2024-12-06 | 3548 | バロック | 439,828 | 1.19% | 787 | 790 | 784 | 789 | 48,000 | ▼ | -0.09% |
| 2024-12-09 | 3548 | バロック | 468,528 | 1.27% | 789 | 789 | 785 | 788 | 45,300 | ▲ | 0.08% |
| 2024-12-11 | 3548 | バロック | 483,028 | 1.31% | 788 | 788 | 783 | 788 | 58,600 | ▲ | 0.04% |
| 2024-12-18 | 3548 | バロック | 476,328 | 1.29% | 787 | 788 | 783 | 787 | 27,300 | ▼ | -0.02% |
| 2024-12-20 | 3548 | バロック | 477,428 | 1.30% | 787 | 788 | 783 | 787 | 53,200 | ▲ | 0.01% |
| 2024-12-23 | 3548 | バロック | 476,428 | 1.29% | 788 | 788 | 783 | 787 | 44,900 | ▼ | -0.01% |
| 2024-12-24 | 3548 | バロック | 476,928 | 1.30% | 788 | 788 | 784 | 785 | 37,800 | ▲ | 0.01% |
| 2024-12-25 | 3548 | バロック | 475,428 | 1.29% | 787 | 788 | 783 | 788 | 62,700 | ▼ | -0.01% |
| 2025-01-14 | 3548 | バロック | 481,598 | 1.31% | 795 | 795 | 785 | 786 | 144,400 | ▲ | 0.02% |
| 2025-01-16 | 3548 | バロック | 459,298 | 1.25% | 773 | 782 | 772 | 775 | 56,000 | ▼ | -0.06% |
| 2025-01-17 | 3548 | バロック | 438,798 | 1.19% | 776 | 781 | 773 | 779 | 64,700 | ▼ | -0.06% |
| 2025-01-20 | 3548 | バロック | 401,398 | 1.09% | 782 | 783 | 776 | 776 | 61,900 | ▼ | -0.09% |
| 2025-01-27 | 3548 | バロック | 360,498 | 0.98% | 787 | 793 | 786 | 790 | 84,700 | ▼ | -0.11% |
| 2025-01-28 | 3548 | バロック | 321,998 | 0.87% | 790 | 792 | 788 | 789 | 77,200 | ▼ | -0.10% |
| 2025-01-30 | 3548 | バロック | 275,798 | 0.75% | 791 | 798 | 789 | 793 | 173,400 | ▼ | -0.12% |
| 2025-01-30 | 3548 | バロック | 275,798 | 0.75% | 791 | 798 | 789 | 793 | 173,400 | ▼ | -0.12% |
| 2025-02-03 | 3548 | バロック | 252,098 | 0.68% | 789 | 789 | 785 | 786 | 87,800 | ▼ | -0.06% |
| 2025-02-03 | 3548 | バロック | 252,098 | 0.68% | 789 | 789 | 785 | 786 | 87,800 | ▼ | -0.06% |
| 2025-02-06 | 3548 | バロック | 206,898 | 0.56% | 790 | 791 | 786 | 790 | 73,100 | ▼ | -0.12% |
| 2025-02-06 | 3548 | バロック | 206,898 | 0.56% | 790 | 791 | 786 | 790 | 73,100 | ▼ | -0.12% |
| 2025-02-17 | 3548 | バロック | 222,198 | 0.60% | 784 | 786 | 777 | 780 | 119,400 | ▲ | 0.03% |
| 2025-02-18 | 3548 | バロック | 432,998 | 1.18% | 781 | 781 | 777 | 777 | 89,700 | ▲ | 0.57% |
| 2025-02-25 | 3548 | バロック | 471,398 | 1.28% | 771 | 771 | 762 | 764 | 273,400 | ▲ | 0.10% |
| 2025-02-27 | 3548 | バロック | 507,198 | 1.38% | 705 | 720 | 700 | 705 | 619,500 | ▲ | 0.09% |
| 2025-03-03 | 3548 | バロック | 531,698 | 1.44% | 690 | 693 | 678 | 682 | 248,300 | ▲ | 0.06% |
| 2025-03-04 | 3548 | バロック | 580,998 | 1.58% | 679 | 682 | 671 | 675 | 206,400 | ▲ | 0.14% |
| 2025-03-07 | 3548 | バロック | 587,221 | 1.60% | 678 | 678 | 671 | 672 | 161,800 | ▲ | 0.02% |
| 2025-03-10 | 3548 | バロック | 564,398 | 1.53% | 672 | 677 | 668 | 675 | 156,900 | ▼ | -0.07% |
| 2025-03-11 | 3548 | バロック | 549,298 | 1.49% | 672 | 684 | 665 | 684 | 202,600 | ▼ | -0.04% |
| 2025-03-17 | 3548 | バロック | 507,505 | 1.38% | 697 | 699 | 691 | 693 | 90,800 | ▼ | -0.11% |
| 2025-03-18 | 3548 | バロック | 528,600 | 1.44% | 698 | 700 | 696 | 697 | 82,500 | ▲ | 0.06% |
| 2025-03-19 | 3548 | バロック | 510,432 | 1.39% | 700 | 700 | 694 | 694 | 70,500 | ▼ | -0.05% |
| 2025-03-21 | 3548 | バロック | 547,920 | 1.49% | 697 | 699 | 695 | 698 | 44,100 | ▲ | 0.10% |
| 2025-03-24 | 3548 | バロック | 574,427 | 1.56% | 698 | 704 | 696 | 700 | 131,100 | ▲ | 0.07% |
| 2025-03-27 | 3548 | バロック | 538,532 | 1.46% | 710 | 717 | 708 | 716 | 78,400 | ▼ | -0.10% |
| 2025-03-28 | 3548 | バロック | 477,800 | 1.30% | 713 | 715 | 709 | 713 | 49,500 | ▼ | -0.15% |
| 2025-03-31 | 3548 | バロック | 466,753 | 1.27% | 706 | 710 | 698 | 698 | 78,900 | ▼ | -0.03% |
| 2025-04-01 | 3548 | バロック | 483,647 | 1.31% | 703 | 703 | 692 | 693 | 60,400 | ▲ | 0.04% |
| 2025-04-02 | 3548 | バロック | 445,762 | 1.21% | 700 | 700 | 683 | 685 | 60,500 | ▼ | -0.10% |
| 2025-04-03 | 3548 | バロック | 422,557 | 1.15% | 680 | 684 | 674 | 683 | 140,800 | ▼ | -0.06% |
| 2025-04-04 | 3548 | バロック | 456,205 | 1.24% | 671 | 673 | 646 | 652 | 235,700 | ▲ | 0.09% |
| 2025-04-07 | 3548 | バロック | 412,598 | 1.12% | 622 | 643 | 611 | 633 | 270,100 | ▼ | -0.11% |
| 2025-04-08 | 3548 | バロック | 384,798 | 1.04% | 643 | 682 | 643 | 682 | 179,800 | ▼ | -0.08% |
| 2025-04-10 | 3548 | バロック | 359,498 | 0.98% | 691 | 695 | 685 | 691 | 100,700 | ▼ | -0.06% |
| 2025-04-11 | 3548 | バロック | 328,298 | 0.89% | 672 | 692 | 672 | 691 | 75,100 | ▼ | -0.08% |
| 2025-04-14 | 3548 | バロック | 346,798 | 0.94% | 696 | 698 | 692 | 695 | 67,300 | ▲ | 0.04% |
| 2025-04-16 | 3548 | バロック | 311,298 | 0.84% | 696 | 715 | 696 | 714 | 115,900 | ▼ | -0.09% |
| 2024-04-17 | 3558 | ジェイドＧ | 193,600 | 1.68% | 1,761 | 1,803 | 1,504 | 1,512 | 1,522,600 | ▲ | 1.68% |
| 2024-04-18 | 3558 | ジェイドＧ | 263,800 | 2.29% | 1,442 | 1,524 | 1,430 | 1,442 | 1,166,700 | ▲ | 0.61% |
| 2024-04-19 | 3558 | ジェイドＧ | 341,800 | 2.97% | 1,412 | 1,453 | 1,251 | 1,257 | 1,607,400 | ▲ | 0.68% |
| 2024-04-22 | 3558 | ジェイドＧ | 361,300 | 3.14% | 1,287 | 1,445 | 1,287 | 1,405 | 1,244,400 | ▲ | 0.16% |
| 2024-04-23 | 3558 | ジェイドＧ | 425,900 | 3.70% | 1,424 | 1,437 | 1,371 | 1,387 | 563,700 | ▲ | 0.56% |
| 2024-04-24 | 3558 | ジェイドＧ | 410,300 | 3.57% | 1,424 | 1,463 | 1,397 | 1,409 | 333,600 | ▼ | -0.13% |
| 2024-04-25 | 3558 | ジェイドＧ | 424,400 | 3.69% | 1,405 | 1,457 | 1,390 | 1,397 | 404,000 | ▲ | 0.12% |
| 2024-04-30 | 3558 | ジェイドＧ | 434,500 | 3.78% | 1,526 | 1,554 | 1,505 | 1,545 | 339,500 | ▲ | 0.08% |
| 2024-05-01 | 3558 | ジェイドＧ | 443,400 | 3.85% | 1,537 | 1,537 | 1,457 | 1,494 | 466,300 | ▲ | 0.07% |
| 2024-05-02 | 3558 | ジェイドＧ | 453,500 | 3.94% | 1,455 | 1,456 | 1,393 | 1,418 | 471,700 | ▲ | 0.08% |
| 2024-05-07 | 3558 | ジェイドＧ | 404,000 | 3.51% | 1,454 | 1,563 | 1,454 | 1,529 | 404,100 | ▼ | -0.43% |
| 2024-05-08 | 3558 | ジェイドＧ | 393,900 | 3.42% | 1,535 | 1,540 | 1,504 | 1,520 | 149,700 | ▼ | -0.08% |
| 2024-05-14 | 3558 | ジェイドＧ | 389,300 | 3.38% | 1,523 | 1,545 | 1,520 | 1,524 | 76,100 | ▼ | -0.04% |
| 2024-05-15 | 3558 | ジェイドＧ | 391,300 | 3.40% | 1,524 | 1,534 | 1,497 | 1,504 | 118,700 | ▲ | 0.02% |
| 2024-05-16 | 3558 | ジェイドＧ | 387,400 | 3.37% | 1,519 | 1,535 | 1,485 | 1,496 | 107,900 | ▼ | -0.02% |
| 2024-05-20 | 3558 | ジェイドＧ | 375,400 | 3.26% | 1,548 | 1,612 | 1,547 | 1,584 | 165,400 | ▼ | -0.11% |
| 2024-05-21 | 3558 | ジェイドＧ | 383,600 | 3.33% | 1,586 | 1,586 | 1,562 | 1,565 | 79,300 | ▲ | 0.07% |
| 2024-05-23 | 3558 | ジェイドＧ | 371,200 | 3.23% | 1,559 | 1,559 | 1,503 | 1,552 | 178,700 | ▼ | -0.10% |
| 2024-05-24 | 3558 | ジェイドＧ | 379,600 | 3.30% | 1,529 | 1,585 | 1,520 | 1,579 | 140,500 | ▲ | 0.06% |
| 2024-05-28 | 3558 | ジェイドＧ | 363,700 | 3.16% | 1,610 | 1,637 | 1,591 | 1,606 | 118,200 | ▼ | -0.13% |
| 2024-05-30 | 3558 | ジェイドＧ | 352,000 | 3.06% | 1,566 | 1,639 | 1,565 | 1,612 | 185,500 | ▼ | -0.10% |
| 2024-05-31 | 3558 | ジェイドＧ | 341,400 | 2.97% | 1,615 | 1,703 | 1,599 | 1,693 | 220,400 | ▼ | -0.08% |
| 2024-06-04 | 3558 | ジェイドＧ | 329,900 | 2.87% | 1,738 | 1,810 | 1,738 | 1,783 | 164,200 | ▼ | -0.10% |
| 2024-06-05 | 3558 | ジェイドＧ | 321,200 | 2.79% | 1,783 | 1,813 | 1,767 | 1,784 | 176,100 | ▼ | -0.08% |
| 2024-06-10 | 3558 | ジェイドＧ | 298,700 | 2.60% | 1,783 | 1,795 | 1,746 | 1,773 | 148,400 | ▼ | -0.18% |
| 2024-06-11 | 3558 | ジェイドＧ | 267,800 | 2.33% | 1,788 | 1,799 | 1,757 | 1,783 | 129,500 | ▼ | -0.27% |
| 2024-06-12 | 3558 | ジェイドＧ | 248,400 | 2.16% | 1,783 | 1,795 | 1,748 | 1,764 | 125,500 | ▼ | -0.16% |
| 2024-06-13 | 3558 | ジェイドＧ | 237,200 | 2.06% | 1,779 | 1,779 | 1,723 | 1,746 | 127,900 | ▼ | -0.10% |
| 2024-06-17 | 3558 | ジェイドＧ | 222,600 | 1.93% | 1,747 | 1,770 | 1,722 | 1,757 | 94,900 | ▼ | -0.13% |
| 2024-06-20 | 3558 | ジェイドＧ | 213,300 | 1.85% | 1,735 | 1,741 | 1,715 | 1,736 | 70,700 | ▼ | -0.07% |
| 2024-06-21 | 3558 | ジェイドＧ | 186,200 | 1.62% | 1,748 | 1,775 | 1,732 | 1,745 | 72,300 | ▼ | -0.23% |
| 2024-06-28 | 3558 | ジェイドＧ | 204,100 | 1.77% | 1,728 | 1,728 | 1,629 | 1,636 | 216,600 | ▲ | 0.14% |
| 2024-07-01 | 3558 | ジェイドＧ | 242,900 | 2.11% | 1,649 | 1,663 | 1,589 | 1,592 | 309,300 | ▲ | 0.33% |
| 2024-07-03 | 3558 | ジェイドＧ | 232,200 | 2.02% | 1,610 | 1,640 | 1,600 | 1,620 | 105,700 | ▼ | -0.08% |
| 2024-07-05 | 3558 | ジェイドＧ | 267,600 | 2.32% | 1,851 | 1,949 | 1,796 | 1,922 | 841,900 | ▲ | 0.29% |
| 2024-07-08 | 3558 | ジェイドＧ | 275,800 | 2.40% | 1,920 | 1,978 | 1,908 | 1,924 | 393,500 | ▲ | 0.08% |
| 2024-07-09 | 3558 | ジェイドＧ | 269,900 | 2.34% | 1,921 | 1,948 | 1,899 | 1,938 | 142,400 | ▼ | -0.06% |
| 2024-07-11 | 3558 | ジェイドＧ | 263,400 | 2.29% | 1,906 | 1,915 | 1,836 | 1,850 | 282,300 | ▼ | -0.04% |
| 2024-07-12 | 3558 | ジェイドＧ | 229,400 | 1.99% | 1,864 | 1,960 | 1,850 | 1,916 | 275,100 | ▼ | -0.30% |
| 2024-07-16 | 3558 | ジェイドＧ | 205,600 | 1.78% | 1,988 | 2,247 | 1,983 | 2,124 | 478,200 | ▼ | -0.20% |
| 2024-07-17 | 3558 | ジェイドＧ | 207,000 | 1.80% | 2,097 | 2,169 | 2,076 | 2,164 | 198,900 | ▲ | 0.02% |
| 2024-07-18 | 3558 | ジェイドＧ | 219,900 | 1.91% | 2,150 | 2,162 | 2,080 | 2,121 | 198,000 | ▲ | 0.10% |
| 2024-07-23 | 3558 | ジェイドＧ | 215,100 | 1.87% | 2,051 | 2,069 | 2,026 | 2,050 | 122,900 | ▼ | -0.03% |
| 2024-07-25 | 3558 | ジェイドＧ | 183,100 | 1.59% | 1,959 | 2,054 | 1,959 | 2,036 | 161,400 | ▼ | -0.28% |
| 2024-07-31 | 3558 | ジェイドＧ | 185,700 | 1.61% | 1,964 | 1,977 | 1,937 | 1,977 | 77,100 | ▲ | 0.02% |
| 2024-08-02 | 3558 | ジェイドＧ | 195,400 | 1.70% | 1,810 | 1,811 | 1,724 | 1,724 | 244,000 | ▲ | 0.08% |
| 2024-08-05 | 3558 | ジェイドＧ | 172,600 | 1.50% | 1,568 | 1,601 | 1,339 | 1,349 | 636,300 | ▼ | -0.19% |
| 2024-08-08 | 3558 | ジェイドＧ | 184,000 | 1.60% | 1,652 | 1,725 | 1,645 | 1,711 | 172,800 | ▲ | 0.10% |
| 2024-08-13 | 3558 | ジェイドＧ | 199,200 | 1.73% | 1,769 | 1,785 | 1,747 | 1,780 | 101,200 | ▲ | 0.12% |
| 2024-08-15 | 3558 | ジェイドＧ | 207,100 | 1.80% | 1,846 | 1,897 | 1,786 | 1,850 | 125,800 | ▲ | 0.07% |
| 2024-08-29 | 3558 | ジェイドＧ | 197,400 | 1.71% | 2,052 | 2,160 | 2,031 | 2,141 | 187,900 | ▼ | -0.11% |
| 2024-09-09 | 3558 | ジェイドＧ | 215,200 | 1.87% | 2,048 | 2,070 | 2,022 | 2,060 | 203,500 | ▲ | 0.16% |
| 2024-09-19 | 3558 | ジェイドＧ | 205,700 | 1.79% | 2,038 | 2,079 | 2,016 | 2,053 | 89,200 | ▼ | -0.08% |
| 2024-09-24 | 3558 | ジェイドＧ | 214,400 | 1.86% | 2,223 | 2,227 | 2,190 | 2,191 | 137,200 | ▲ | 0.07% |
| 2024-09-26 | 3558 | ジェイドＧ | 206,700 | 1.79% | 2,116 | 2,138 | 2,101 | 2,133 | 87,600 | ▼ | -0.07% |
| 2024-09-30 | 3558 | ジェイドＧ | 193,700 | 1.68% | 2,078 | 2,151 | 2,057 | 2,074 | 236,000 | ▼ | -0.11% |
| 2024-10-02 | 3558 | ジェイドＧ | 197,900 | 1.72% | 2,121 | 2,150 | 2,032 | 2,041 | 147,200 | ▲ | 0.04% |
| 2024-10-03 | 3558 | ジェイドＧ | 194,800 | 1.69% | 2,091 | 2,098 | 2,016 | 2,075 | 78,800 | ▼ | -0.03% |
| 2024-10-04 | 3558 | ジェイドＧ | 196,900 | 1.71% | 2,070 | 2,130 | 2,070 | 2,075 | 71,300 | ▲ | 0.02% |
| 2024-10-07 | 3558 | ジェイドＧ | 181,600 | 1.58% | 2,092 | 2,098 | 2,053 | 2,085 | 62,500 | ▼ | -0.12% |
| 2024-10-08 | 3558 | ジェイドＧ | 166,300 | 1.44% | 2,059 | 2,059 | 1,989 | 1,999 | 159,200 | ▼ | -0.14% |
| 2024-10-09 | 3558 | ジェイドＧ | 179,900 | 1.56% | 2,010 | 2,063 | 2,003 | 2,029 | 73,700 | ▲ | 0.12% |
| 2024-10-10 | 3558 | ジェイドＧ | 193,000 | 1.68% | 2,030 | 2,035 | 1,990 | 2,000 | 64,100 | ▲ | 0.11% |
| 2024-10-15 | 3558 | ジェイドＧ | 183,600 | 1.59% | 1,970 | 1,980 | 1,920 | 1,968 | 144,000 | ▼ | -0.08% |
| 2024-10-16 | 3558 | ジェイドＧ | 203,100 | 1.76% | 1,768 | 1,848 | 1,720 | 1,809 | 555,100 | ▲ | 0.16% |
| 2024-10-17 | 3558 | ジェイドＧ | 183,600 | 1.59% | 1,812 | 1,861 | 1,804 | 1,824 | 174,800 | ▼ | -0.16% |
| 2024-10-28 | 3558 | ジェイドＧ | 171,900 | 1.49% | 1,663 | 1,727 | 1,663 | 1,720 | 91,000 | ▼ | -0.10% |
| 2024-10-29 | 3558 | ジェイドＧ | 159,800 | 1.39% | 1,728 | 1,772 | 1,725 | 1,771 | 99,100 | ▼ | -0.10% |
| 2024-10-30 | 3558 | ジェイドＧ | 168,100 | 1.46% | 1,780 | 1,780 | 1,711 | 1,725 | 104,900 | ▲ | 0.07% |
| 2024-11-11 | 3558 | ジェイドＧ | 160,800 | 1.39% | 1,805 | 1,826 | 1,795 | 1,818 | 38,100 | ▼ | -0.07% |
| 2024-11-13 | 3558 | ジェイドＧ | 167,200 | 1.45% | 1,848 | 1,865 | 1,824 | 1,843 | 108,100 | ▲ | 0.06% |
| 2024-11-18 | 3558 | ジェイドＧ | 149,600 | 1.30% | 1,810 | 1,816 | 1,790 | 1,802 | 74,400 | ▼ | -0.14% |
| 2024-11-19 | 3558 | ジェイドＧ | 143,500 | 1.24% | 1,802 | 1,846 | 1,802 | 1,838 | 65,600 | ▼ | -0.06% |
| 2024-12-10 | 3558 | ジェイドＧ | 158,100 | 1.37% | 1,696 | 1,697 | 1,547 | 1,570 | 466,300 | ▲ | 0.13% |
| 2024-12-13 | 3558 | ジェイドＧ | 148,800 | 1.29% | 1,672 | 1,672 | 1,621 | 1,649 | 59,000 | ▼ | -0.08% |
| 2024-12-19 | 3558 | ジェイドＧ | 129,000 | 1.12% | 1,562 | 1,613 | 1,561 | 1,597 | 94,300 | ▼ | -0.16% |
| 2024-12-20 | 3558 | ジェイドＧ | 122,100 | 1.06% | 1,574 | 1,586 | 1,532 | 1,537 | 175,500 | ▼ | -0.06% |
| 2024-12-23 | 3558 | ジェイドＧ | 111,000 | 0.96% | 1,536 | 1,560 | 1,533 | 1,535 | 135,000 | ▼ | -0.10% |
| 2024-12-24 | 3558 | ジェイドＧ | 99,600 | 0.86% | 1,535 | 1,546 | 1,522 | 1,541 | 120,300 | ▼ | -0.09% |
| 2024-12-26 | 3558 | ジェイドＧ | 84,400 | 0.73% | 1,531 | 1,546 | 1,526 | 1,535 | 138,700 | ▼ | -0.13% |
| 2024-12-27 | 3558 | ジェイドＧ | 78,100 | 0.67% | 1,537 | 1,558 | 1,515 | 1,547 | 204,400 | ▼ | -0.05% |
| 2025-01-08 | 3558 | ジェイドＧ | 84,500 | 0.73% | 1,495 | 1,496 | 1,463 | 1,495 | 217,100 | ▲ | 0.05% |
| 2025-01-14 | 3558 | ジェイドＧ | 96,500 | 0.84% | 1,465 | 1,489 | 1,458 | 1,475 | 146,100 | ▲ | 0.10% |
| 2025-01-15 | 3558 | ジェイドＧ | 138,500 | 1.20% | 1,200 | 1,206 | 1,175 | 1,179 | 999,100 | ▲ | 0.36% |
| 2025-01-16 | 3558 | ジェイドＧ | 134,300 | 1.16% | 1,200 | 1,274 | 1,197 | 1,269 | 668,300 | ▼ | -0.04% |
| 2025-01-17 | 3558 | ジェイドＧ | 138,700 | 1.20% | 1,261 | 1,325 | 1,226 | 1,321 | 376,000 | ▲ | 0.04% |
| 2025-01-20 | 3558 | ジェイドＧ | 130,300 | 1.13% | 1,333 | 1,382 | 1,326 | 1,364 | 231,900 | ▼ | -0.07% |
| 2025-01-21 | 3558 | ジェイドＧ | 141,200 | 1.22% | 1,353 | 1,367 | 1,334 | 1,361 | 125,100 | ▲ | 0.09% |
| 2025-01-22 | 3558 | ジェイドＧ | 150,800 | 1.31% | 1,386 | 1,386 | 1,330 | 1,379 | 161,300 | ▲ | 0.09% |
| 2025-01-23 | 3558 | ジェイドＧ | 161,100 | 1.40% | 1,370 | 1,371 | 1,293 | 1,308 | 230,200 | ▲ | 0.08% |
| 2025-01-24 | 3558 | ジェイドＧ | 143,200 | 1.24% | 1,301 | 1,340 | 1,291 | 1,326 | 155,300 | ▼ | -0.15% |
| 2025-01-28 | 3558 | ジェイドＧ | 135,600 | 1.18% | 1,311 | 1,344 | 1,311 | 1,327 | 55,400 | ▼ | -0.06% |
| 2025-01-30 | 3558 | ジェイドＧ | 124,900 | 1.08% | 1,320 | 1,351 | 1,313 | 1,351 | 71,900 | ▼ | -0.09% |
| 2025-01-30 | 3558 | ジェイドＧ | 124,900 | 1.08% | 1,320 | 1,351 | 1,313 | 1,351 | 71,900 | ▼ | -0.09% |
| 2025-02-05 | 3558 | ジェイドＧ | 114,200 | 0.99% | 1,322 | 1,334 | 1,318 | 1,333 | 34,400 | ▼ | -0.09% |
| 2025-02-05 | 3558 | ジェイドＧ | 114,200 | 0.99% | 1,322 | 1,334 | 1,318 | 1,333 | 34,400 | ▼ | -0.09% |
| 2025-02-12 | 3558 | ジェイドＧ | 88,800 | 0.77% | 1,330 | 1,330 | 1,261 | 1,298 | 175,700 | ▼ | -0.21% |
| 2025-02-12 | 3558 | ジェイドＧ | 88,800 | 0.77% | 1,330 | 1,330 | 1,261 | 1,298 | 175,700 | ▼ | -0.21% |
| 2025-02-13 | 3558 | ジェイドＧ | 75,600 | 0.65% | 1,303 | 1,380 | 1,303 | 1,379 | 133,400 | ▼ | -0.12% |
| 2025-02-14 | 3558 | ジェイドＧ | 80,800 | 0.70% | 1,366 | 1,381 | 1,349 | 1,355 | 69,900 | ▲ | 0.04% |
| 2025-02-20 | 3558 | ジェイドＧ | 93,211 | 0.81% | 1,364 | 1,418 | 1,364 | 1,390 | 82,400 | ▲ | 0.11% |
| 2025-02-26 | 3558 | ジェイドＧ | 104,411 | 0.90% | 1,445 | 1,445 | 1,407 | 1,421 | 70,100 | ▲ | 0.08% |
| 2025-03-06 | 3558 | ジェイドＧ | 103,011 | 0.89% | 1,345 | 1,356 | 1,327 | 1,351 | 39,000 | ▼ | -0.01% |
| 2025-03-07 | 3558 | ジェイドＧ | 106,711 | 0.92% | 1,333 | 1,334 | 1,300 | 1,300 | 87,100 | ▲ | 0.03% |
| 2025-03-11 | 3558 | ジェイドＧ | 101,511 | 0.88% | 1,300 | 1,316 | 1,285 | 1,316 | 85,300 | ▼ | -0.04% |
| 2025-03-17 | 3558 | ジェイドＧ | 89,411 | 0.77% | 1,363 | 1,370 | 1,337 | 1,337 | 58,800 | ▼ | -0.10% |
| 2025-03-19 | 3558 | ジェイドＧ | 93,111 | 0.81% | 1,347 | 1,351 | 1,339 | 1,340 | 30,600 | ▲ | 0.04% |
| 2025-03-25 | 3558 | ジェイドＧ | 104,411 | 0.90% | 1,320 | 1,330 | 1,312 | 1,314 | 55,200 | ▲ | 0.08% |
| 2025-04-04 | 3558 | ジェイドＧ | 97,611 | 0.84% | 1,167 | 1,185 | 1,125 | 1,168 | 411,200 | ▼ | -0.06% |
| 2025-04-10 | 3558 | ジェイドＧ | 104,311 | 0.90% | 1,182 | 1,182 | 1,141 | 1,160 | 95,200 | ▲ | 0.06% |
| 2025-04-11 | 3558 | ジェイドＧ | 101,711 | 0.88% | 1,130 | 1,213 | 1,116 | 1,196 | 65,800 | ▼ | -0.02% |
| 2025-04-14 | 3558 | ジェイドＧ | 87,911 | 0.76% | 1,226 | 1,236 | 1,197 | 1,203 | 169,900 | ▼ | -0.12% |
| 2025-04-15 | 3558 | ジェイドＧ | 97,111 | 0.84% | 1,143 | 1,203 | 1,122 | 1,166 | 521,200 | ▲ | 0.07% |
| 2025-04-16 | 3558 | ジェイドＧ | 90,111 | 0.78% | 1,194 | 1,218 | 1,145 | 1,176 | 199,400 | ▼ | -0.05% |
| 2024-03-01 | 3561 | 力の源ＨＤ | 324,321 | 1.07% | 1,622 | 1,627 | 1,575 | 1,580 | 550,100 | ▼ | -0.09% |
| 2024-03-05 | 3561 | 力の源ＨＤ | 380,421 | 1.26% | 1,553 | 1,593 | 1,531 | 1,563 | 475,000 | ▲ | 0.18% |
| 2024-03-06 | 3561 | 力の源ＨＤ | 347,521 | 1.15% | 1,558 | 1,699 | 1,550 | 1,677 | 962,700 | ▼ | -0.11% |
| 2024-03-08 | 3561 | 力の源ＨＤ | 400,421 | 1.32% | 1,657 | 1,660 | 1,588 | 1,595 | 744,000 | ▲ | 0.17% |
| 2024-03-13 | 3561 | 力の源ＨＤ | 391,421 | 1.29% | 1,605 | 1,606 | 1,536 | 1,546 | 401,500 | ▼ | -0.03% |
| 2024-03-19 | 3561 | 力の源ＨＤ | 360,121 | 1.19% | 1,562 | 1,636 | 1,560 | 1,636 | 609,800 | ▼ | -0.10% |
| 2024-03-21 | 3561 | 力の源ＨＤ | 376,021 | 1.24% | 1,648 | 1,648 | 1,607 | 1,617 | 394,700 | ▲ | 0.05% |
| 2024-03-29 | 3561 | 力の源ＨＤ | 354,621 | 1.17% | 1,585 | 1,630 | 1,571 | 1,620 | 348,100 | ▼ | -0.07% |
| 2024-04-01 | 3561 | 力の源ＨＤ | 324,721 | 1.07% | 1,630 | 1,646 | 1,595 | 1,633 | 281,300 | ▼ | -0.09% |
| 2024-04-02 | 3561 | 力の源ＨＤ | 339,121 | 1.12% | 1,605 | 1,617 | 1,558 | 1,584 | 528,300 | ▲ | 0.05% |
| 2024-04-03 | 3561 | 力の源ＨＤ | 370,821 | 1.22% | 1,570 | 1,694 | 1,569 | 1,656 | 996,300 | ▲ | 0.09% |
| 2024-04-11 | 3561 | 力の源ＨＤ | 355,121 | 1.17% | 1,699 | 1,736 | 1,685 | 1,708 | 288,700 | ▼ | -0.05% |
| 2024-04-15 | 3561 | 力の源ＨＤ | 326,921 | 1.08% | 1,710 | 1,762 | 1,695 | 1,762 | 399,500 | ▼ | -0.08% |
| 2024-04-18 | 3561 | 力の源ＨＤ | 298,321 | 0.98% | 1,640 | 1,750 | 1,637 | 1,725 | 349,400 | ▼ | -0.10% |
| 2024-04-24 | 3561 | 力の源ＨＤ | 255,021 | 0.84% | 1,720 | 1,753 | 1,714 | 1,743 | 289,000 | ▼ | -0.14% |
| 2024-04-25 | 3561 | 力の源ＨＤ | 241,221 | 0.79% | 1,745 | 1,747 | 1,696 | 1,699 | 233,200 | ▼ | -0.04% |
| 2024-04-26 | 3561 | 力の源ＨＤ | 253,421 | 0.83% | 1,710 | 1,717 | 1,682 | 1,699 | 360,900 | ▲ | 0.03% |
| 2024-05-01 | 3561 | 力の源ＨＤ | 237,521 | 0.78% | 1,685 | 1,686 | 1,630 | 1,666 | 312,300 | ▼ | -0.04% |
| 2024-05-07 | 3561 | 力の源ＨＤ | 244,721 | 0.80% | 1,661 | 1,674 | 1,590 | 1,603 | 384,700 | ▲ | 0.02% |
| 2024-05-09 | 3561 | 力の源ＨＤ | 240,821 | 0.79% | 1,569 | 1,588 | 1,545 | 1,552 | 267,500 | ▼ | -0.01% |
| 2024-05-10 | 3561 | 力の源ＨＤ | 253,021 | 0.83% | 1,545 | 1,556 | 1,525 | 1,540 | 268,700 | ▲ | 0.03% |
| 2024-05-16 | 3561 | 力の源ＨＤ | 315,521 | 1.04% | 1,447 | 1,502 | 1,447 | 1,467 | 511,200 | ▲ | 0.21% |
| 2024-05-24 | 3561 | 力の源ＨＤ | 346,921 | 1.14% | 1,450 | 1,469 | 1,441 | 1,441 | 152,200 | ▲ | 0.09% |
| 2024-05-29 | 3561 | 力の源ＨＤ | 302,121 | 0.99% | 1,452 | 1,452 | 1,350 | 1,376 | 700,900 | ▼ | -0.14% |
| 2024-05-30 | 3561 | 力の源ＨＤ | 235,221 | 0.77% | 1,360 | 1,372 | 1,330 | 1,371 | 374,400 | ▼ | -0.21% |
| 2024-06-03 | 3561 | 力の源ＨＤ | 198,321 | 0.65% | 1,390 | 1,398 | 1,380 | 1,391 | 159,800 | ▼ | -0.12% |
| 2024-06-04 | 3561 | 力の源ＨＤ | 137,821 | 0.45% | 1,421 | 1,514 | 1,421 | 1,500 | 670,700 | ▼ | -0.20% |
| 2024-06-06 | 3561 | 力の源ＨＤ | 153,021 | 0.50% | 1,450 | 1,450 | 1,415 | 1,416 | 288,700 | ▲ | 0.04% |
| 2024-06-10 | 3561 | 力の源ＨＤ | 209,621 | 0.69% | 1,436 | 1,450 | 1,416 | 1,441 | 279,200 | ▲ | 0.18% |
| 2024-06-11 | 3561 | 力の源ＨＤ | 227,121 | 0.74% | 1,458 | 1,484 | 1,450 | 1,452 | 276,100 | ▲ | 0.05% |
| 2024-06-13 | 3561 | 力の源ＨＤ | 270,721 | 0.89% | 1,476 | 1,476 | 1,410 | 1,421 | 189,400 | ▲ | 0.15% |
| 2024-06-14 | 3561 | 力の源ＨＤ | 298,221 | 0.98% | 1,433 | 1,482 | 1,422 | 1,477 | 245,500 | ▲ | 0.08% |
| 2024-06-19 | 3561 | 力の源ＨＤ | 313,521 | 1.03% | 1,487 | 1,494 | 1,453 | 1,458 | 137,500 | ▲ | 0.05% |
| 2024-06-25 | 3561 | 力の源ＨＤ | 93,621 | 0.30% | 1,431 | 1,455 | 1,426 | 1,452 | 136,800 | ▼ | -0.73% |
| 2024-07-16 | 3561 | 力の源ＨＤ | 155,921 | 0.51% | 1,499 | 1,507 | 1,473 | 1,480 | 143,500 | ▲ | 0.09% |
| 2024-07-23 | 3561 | 力の源ＨＤ | 191,021 | 0.63% | 1,446 | 1,477 | 1,445 | 1,477 | 165,900 | ▲ | 0.12% |
| 2024-07-25 | 3561 | 力の源ＨＤ | 217,821 | 0.71% | 1,408 | 1,427 | 1,393 | 1,393 | 245,400 | ▲ | 0.07% |
| 2024-07-30 | 3561 | 力の源ＨＤ | 271,921 | 0.89% | 1,393 | 1,401 | 1,373 | 1,391 | 254,300 | ▲ | 0.18% |
| 2024-07-31 | 3561 | 力の源ＨＤ | 274,821 | 0.90% | 1,387 | 1,429 | 1,377 | 1,429 | 151,600 | ▲ | 0.01% |
| 2024-08-05 | 3561 | 力の源ＨＤ | 272,221 | 0.89% | 1,151 | 1,173 | 1,010 | 1,026 | 680,800 | ▼ | -0.01% |
| 2024-08-08 | 3561 | 力の源ＨＤ | 239,021 | 0.78% | 1,178 | 1,214 | 1,167 | 1,191 | 244,500 | ▼ | -0.10% |
| 2024-08-09 | 3561 | 力の源ＨＤ | 246,321 | 0.81% | 1,210 | 1,225 | 1,171 | 1,198 | 237,400 | ▲ | 0.03% |
| 2024-08-13 | 3561 | 力の源ＨＤ | 204,521 | 0.67% | 1,252 | 1,279 | 1,099 | 1,105 | 1,499,600 | ▼ | -0.14% |
| 2024-08-14 | 3561 | 力の源ＨＤ | 181,821 | 0.59% | 1,109 | 1,145 | 1,094 | 1,144 | 535,600 | ▼ | -0.08% |
| 2024-08-16 | 3561 | 力の源ＨＤ | 137,621 | 0.45% | 1,147 | 1,200 | 1,139 | 1,199 | 352,800 | ▼ | -0.13% |
| 2024-09-04 | 3561 | 力の源ＨＤ | 188,621 | 0.62% | 1,199 | 1,199 | 1,138 | 1,140 | 357,100 | ▲ | 0.20% |
| 2024-09-18 | 3561 | 力の源ＨＤ | 181,621 | 0.59% | 1,195 | 1,200 | 1,174 | 1,186 | 90,300 | ▼ | -0.03% |
| 2024-10-09 | 3561 | 力の源ＨＤ | 150,021 | 0.49% | 1,166 | 1,178 | 1,163 | 1,169 | 97,100 | ▼ | -0.09% |
| 2024-10-10 | 3561 | 力の源ＨＤ | 152,521 | 0.50% | 1,175 | 1,180 | 1,164 | 1,167 | 49,900 | ▲ | 0.01% |
| 2024-10-24 | 3561 | 力の源ＨＤ | 200,821 | 0.66% | 1,101 | 1,101 | 1,084 | 1,094 | 128,600 | ▲ | 0.16% |
| 2024-10-29 | 3561 | 力の源ＨＤ | 221,321 | 0.73% | 1,092 | 1,117 | 1,092 | 1,104 | 176,500 | ▲ | 0.06% |
| 2024-10-31 | 3561 | 力の源ＨＤ | 251,621 | 0.83% | 1,100 | 1,101 | 1,083 | 1,091 | 133,300 | ▲ | 0.09% |
| 2024-11-07 | 3561 | 力の源ＨＤ | 277,921 | 0.91% | 1,089 | 1,109 | 1,085 | 1,098 | 112,200 | ▲ | 0.08% |
| 2024-11-14 | 3561 | 力の源ＨＤ | 326,021 | 1.07% | 1,070 | 1,129 | 1,054 | 1,079 | 355,300 | ▲ | 0.16% |
| 2024-11-18 | 3561 | 力の源ＨＤ | 340,421 | 1.12% | 1,095 | 1,100 | 1,074 | 1,075 | 134,400 | ▲ | 0.05% |
| 2024-11-20 | 3561 | 力の源ＨＤ | 319,321 | 1.05% | 1,090 | 1,111 | 1,085 | 1,085 | 78,300 | ▼ | -0.07% |
| 2024-11-28 | 3561 | 力の源ＨＤ | 339,821 | 1.12% | 1,045 | 1,055 | 1,043 | 1,052 | 112,900 | ▲ | 0.07% |
| 2024-11-29 | 3561 | 力の源ＨＤ | 367,421 | 1.21% | 1,041 | 1,047 | 1,026 | 1,031 | 175,100 | ▲ | 0.08% |
| 2024-12-05 | 3561 | 力の源ＨＤ | 395,121 | 1.30% | 994 | 998 | 980 | 987 | 300,200 | ▲ | 0.09% |
| 2024-12-06 | 3561 | 力の源ＨＤ | 375,621 | 1.23% | 986 | 1,003 | 986 | 993 | 148,200 | ▼ | -0.07% |
| 2024-12-10 | 3561 | 力の源ＨＤ | 355,421 | 1.17% | 974 | 990 | 969 | 981 | 199,800 | ▼ | -0.06% |
| 2024-12-23 | 3561 | 力の源ＨＤ | 316,921 | 1.04% | 967 | 995 | 955 | 992 | 347,000 | ▼ | -0.12% |
| 2025-01-22 | 3561 | 力の源ＨＤ | 267,621 | 0.88% | 923 | 1,070 | 913 | 1,061 | 1,755,800 | ▼ | -0.16% |
| 2025-01-23 | 3561 | 力の源ＨＤ | 215,221 | 0.71% | 1,130 | 1,175 | 1,097 | 1,145 | 2,681,000 | ▼ | -0.17% |
| 2025-01-24 | 3561 | 力の源ＨＤ | 207,821 | 0.68% | 1,140 | 1,166 | 1,124 | 1,165 | 654,300 | ▼ | -0.02% |
| 2025-01-28 | 3561 | 力の源ＨＤ | 168,021 | 0.55% | 1,191 | 1,215 | 1,181 | 1,205 | 398,100 | ▼ | -0.13% |
| 2025-01-29 | 3561 | 力の源ＨＤ | 190,121 | 0.62% | 1,205 | 1,205 | 1,187 | 1,196 | 290,900 | ▲ | 0.06% |
| 2025-02-13 | 3561 | 力の源ＨＤ | 221,221 | 0.72% | 1,249 | 1,260 | 1,236 | 1,254 | 198,400 | ▲ | 0.09% |
| 2025-02-17 | 3561 | 力の源ＨＤ | 169,821 | 0.56% | 1,276 | 1,334 | 1,274 | 1,281 | 449,400 | ▼ | -0.15% |
| 2025-02-18 | 3561 | 力の源ＨＤ | 202,421 | 0.66% | 1,285 | 1,379 | 1,272 | 1,368 | 499,800 | ▲ | 0.09% |
| 2025-02-19 | 3561 | 力の源ＨＤ | 178,621 | 0.58% | 1,380 | 1,391 | 1,345 | 1,391 | 338,200 | ▼ | -0.08% |
| 2025-02-28 | 3561 | 力の源ＨＤ | 185,621 | 0.61% | 1,380 | 1,402 | 1,366 | 1,386 | 243,400 | ▲ | 0.03% |
| 2025-03-06 | 3561 | 力の源ＨＤ | 215,121 | 0.70% | 1,400 | 1,414 | 1,379 | 1,389 | 186,000 | ▲ | 0.08% |
| 2025-03-10 | 3561 | 力の源ＨＤ | 209,521 | 0.69% | 1,373 | 1,401 | 1,370 | 1,387 | 126,500 | ▼ | -0.01% |
| 2025-03-27 | 3561 | 力の源ＨＤ | 177,351 | 0.58% | 1,453 | 1,474 | 1,450 | 1,458 | 380,900 | ▼ | -0.10% |
| 2025-04-01 | 3561 | 力の源ＨＤ | 146,051 | 0.48% | 1,382 | 1,386 | 1,332 | 1,334 | 245,600 | ▼ | -0.09% |
| 2024-08-29 | 3563 | Ｆ＆ＬＣ | 758,680 | 0.65% | 2,694 | 2,731 | 2,684 | 2,693 | 1,119,900 | ▲ | 0.07% |
| 2024-09-06 | 3563 | Ｆ＆ＬＣ | 855,380 | 0.73% | 2,702 | 2,720 | 2,620 | 2,651 | 1,629,700 | ▲ | 0.07% |
| 2024-09-09 | 3563 | Ｆ＆ＬＣ | 940,780 | 0.81% | 2,566 | 2,626 | 2,542 | 2,615 | 1,769,000 | ▲ | 0.08% |
| 2024-09-10 | 3563 | Ｆ＆ＬＣ | 914,180 | 0.78% | 2,641 | 2,651 | 2,575 | 2,606 | 1,092,400 | ▼ | -0.03% |
| 2024-09-24 | 3563 | Ｆ＆ＬＣ | 0 | 0.00% | 2,735 | 2,775 | 2,703 | 2,775 | 2,347,800 | ▼ | -0.78% |
| 2025-02-21 | 3565 | アセンテック | 75,257 | 0.52% | 1,178 | 1,189 | 1,101 | 1,119 | 592,200 | ▲ | 0.22% |
| 2025-02-27 | 3565 | アセンテック | 70,857 | 0.49% | 1,039 | 1,060 | 1,025 | 1,032 | 294,800 | ▼ | -0.03% |
| 2025-03-06 | 3565 | アセンテック | 72,857 | 0.51% | 1,093 | 1,108 | 1,075 | 1,102 | 328,800 | ▲ | 0.02% |
| 2025-03-11 | 3565 | アセンテック | 86,757 | 0.60% | 1,008 | 1,041 | 987 | 1,034 | 443,200 | ▲ | 0.08% |
| 2025-03-13 | 3565 | アセンテック | 81,857 | 0.57% | 1,039 | 1,043 | 1,004 | 1,024 | 182,800 | ▼ | -0.03% |
| 2025-03-14 | 3565 | アセンテック | 87,357 | 0.61% | 1,048 | 1,117 | 1,034 | 1,111 | 506,900 | ▲ | 0.04% |
| 2025-03-17 | 3565 | アセンテック | 100,757 | 0.70% | 1,112 | 1,122 | 1,089 | 1,109 | 526,400 | ▲ | 0.08% |
| 2025-03-18 | 3565 | アセンテック | 84,957 | 0.59% | 1,050 | 1,294 | 1,026 | 1,241 | 2,306,500 | ▼ | -0.10% |
| 2025-03-19 | 3565 | アセンテック | 100,657 | 0.70% | 1,250 | 1,305 | 1,220 | 1,240 | 1,117,200 | ▲ | 0.10% |
| 2025-03-21 | 3565 | アセンテック | 88,557 | 0.62% | 1,238 | 1,285 | 1,230 | 1,275 | 576,900 | ▼ | -0.07% |
| 2025-03-31 | 3565 | アセンテック | 75,957 | 0.53% | 1,149 | 1,167 | 1,111 | 1,125 | 458,000 | ▼ | -0.08% |
| 2025-04-01 | 3565 | アセンテック | 66,057 | 0.46% | 1,141 | 1,141 | 1,076 | 1,084 | 307,300 | ▼ | -0.07% |
| 2025-04-08 | 3565 | アセンテック | 78,357 | 0.54% | 981 | 1,025 | 970 | 993 | 398,600 | ▲ | 0.27% |
| 2025-04-09 | 3565 | アセンテック | 89,557 | 0.62% | 978 | 1,034 | 956 | 1,022 | 383,200 | ▲ | 0.07% |
| 2025-04-11 | 3565 | アセンテック | 104,257 | 0.73% | 1,070 | 1,125 | 1,052 | 1,114 | 249,100 | ▲ | 0.10% |
| 2024-07-26 | 3593 | ホギメデ | 113,508 | 0.50% | 4,115 | 4,115 | 4,000 | 4,015 | 56,700 | ▲ | 0.07% |
| 2024-07-31 | 3593 | ホギメデ | 111,508 | 0.49% | 4,080 | 4,130 | 4,045 | 4,130 | 74,500 | ▼ | -0.01% |
| 2024-08-01 | 3593 | ホギメデ | 113,208 | 0.50% | 4,075 | 4,105 | 4,020 | 4,035 | 64,300 | ▲ | 0.01% |
| 2024-08-05 | 3593 | ホギメデ | 109,808 | 0.48% | 3,950 | 4,045 | 3,785 | 3,820 | 123,800 | ▼ | -0.02% |
| 2024-08-07 | 3593 | ホギメデ | 127,308 | 0.56% | 3,995 | 4,205 | 3,975 | 4,170 | 108,800 | ▲ | 0.08% |
| 2024-08-15 | 3593 | ホギメデ | 169,608 | 0.75% | 4,230 | 4,255 | 4,185 | 4,190 | 50,700 | ▲ | 0.18% |
| 2024-08-16 | 3593 | ホギメデ | 188,508 | 0.83% | 4,205 | 4,235 | 4,190 | 4,235 | 36,800 | ▲ | 0.07% |
| 2024-08-21 | 3593 | ホギメデ | 206,608 | 0.91% | 4,240 | 4,270 | 4,230 | 4,250 | 23,100 | ▲ | 0.08% |
| 2024-08-29 | 3593 | ホギメデ | 141,508 | 0.62% | 4,405 | 4,440 | 4,315 | 4,360 | 311,900 | ▼ | -0.29% |
| 2024-09-27 | 3593 | ホギメデ | 163,680 | 0.72% | 4,605 | 4,690 | 4,580 | 4,635 | 148,100 | ▲ | 0.09% |
| 2024-10-07 | 3593 | ホギメデ | 157,480 | 0.69% | 4,675 | 4,715 | 4,630 | 4,715 | 58,300 | ▼ | -0.03% |
| 2024-10-09 | 3593 | ホギメデ | 157,880 | 0.70% | 4,840 | 4,895 | 4,800 | 4,865 | 79,100 | ▲ | 0.01% |
| 2024-10-18 | 3593 | ホギメデ | 186,980 | 0.82% | 4,900 | 4,915 | 4,830 | 4,845 | 43,500 | ▲ | 0.12% |
| 2024-10-24 | 3593 | ホギメデ | 221,680 | 0.98% | 4,780 | 4,800 | 4,615 | 4,700 | 182,500 | ▲ | 0.16% |
| 2024-10-30 | 3593 | ホギメデ | 235,480 | 1.04% | 4,610 | 4,620 | 4,570 | 4,575 | 283,500 | ▲ | 0.06% |
| 2024-11-07 | 3593 | ホギメデ | 248,080 | 1.10% | 4,625 | 4,640 | 4,555 | 4,575 | 58,900 | ▲ | 0.06% |
| 2024-11-15 | 3593 | ホギメデ | 275,580 | 1.22% | 4,555 | 4,575 | 4,530 | 4,530 | 38,500 | ▲ | 0.11% |
| 2024-12-03 | 3593 | ホギメデ | 268,980 | 1.19% | 4,785 | 4,845 | 4,785 | 4,825 | 62,700 | ▼ | -0.03% |
| 2025-01-15 | 3593 | ホギメデ | 233,280 | 1.03% | 4,700 | 4,850 | 4,685 | 4,825 | 151,000 | ▼ | -0.15% |
| 2025-01-16 | 3593 | ホギメデ | 221,580 | 0.98% | 4,825 | 4,855 | 4,785 | 4,800 | 104,100 | ▼ | -0.05% |
| 2025-01-17 | 3593 | ホギメデ | 237,480 | 1.05% | 4,865 | 4,915 | 4,650 | 4,790 | 209,300 | ▲ | 0.07% |
| 2025-02-03 | 3593 | ホギメデ | 225,180 | 0.99% | 4,850 | 4,870 | 4,795 | 4,800 | 54,000 | ▼ | -0.06% |
| 2025-02-03 | 3593 | ホギメデ | 225,180 | 0.99% | 4,850 | 4,870 | 4,795 | 4,800 | 54,000 | ▼ | -0.06% |
| 2025-02-06 | 3593 | ホギメデ | 225,380 | 1.00% | 4,835 | 4,900 | 4,795 | 4,800 | 47,200 | ▲ | 0.01% |
| 2025-02-06 | 3593 | ホギメデ | 225,380 | 1.00% | 4,835 | 4,900 | 4,795 | 4,800 | 47,200 | ▲ | 0.01% |
| 2025-02-07 | 3593 | ホギメデ | 223,680 | 0.99% | 4,800 | 4,840 | 4,795 | 4,800 | 41,900 | ▼ | -0.01% |
| 2025-02-07 | 3593 | ホギメデ | 223,680 | 0.99% | 4,800 | 4,840 | 4,795 | 4,800 | 41,900 | ▼ | -0.01% |
| 2025-03-05 | 3593 | ホギメデ | 187,880 | 0.83% | 5,000 | 5,080 | 4,935 | 4,960 | 100,900 | ▼ | -0.16% |
| 2025-03-06 | 3593 | ホギメデ | 175,780 | 0.78% | 5,000 | 5,000 | 4,865 | 4,895 | 53,400 | ▼ | -0.04% |
| 2025-03-10 | 3593 | ホギメデ | 153,380 | 0.68% | 4,800 | 4,850 | 4,790 | 4,835 | 39,100 | ▼ | -0.09% |
| 2025-03-18 | 3593 | ホギメデ | 132,680 | 0.58% | 4,855 | 4,895 | 4,830 | 4,850 | 35,600 | ▼ | -0.10% |
| 2025-04-01 | 3593 | ホギメデ | 136,280 | 0.60% | 4,765 | 4,830 | 4,765 | 4,785 | 63,900 | ▲ | 0.02% |
| 2024-03-04 | 3607 | クラウディア | 73,078 | 0.75% | 390 | 393 | 386 | 386 | 60,800 | ▼ | -0.14% |
| 2024-03-26 | 3607 | クラウディア | 66,178 | 0.68% | 423 | 423 | 411 | 415 | 47,400 | ▼ | -0.06% |
| 2024-03-28 | 3607 | クラウディア | 52,978 | 0.54% | 424 | 436 | 423 | 436 | 151,400 | ▼ | -0.14% |
| 2024-03-29 | 3607 | クラウディア | 35,878 | 0.37% | 420 | 429 | 413 | 423 | 245,800 | ▼ | -0.17% |
| 2024-04-12 | 3607 | クラウディア | 51,378 | 0.53% | 417 | 417 | 407 | 409 | 82,200 | ▲ | 0.07% |
| 2024-04-16 | 3607 | クラウディア | 58,978 | 0.60% | 402 | 407 | 396 | 396 | 92,400 | ▲ | 0.06% |
| 2024-04-19 | 3607 | クラウディア | 71,578 | 0.73% | 390 | 392 | 375 | 380 | 72,100 | ▲ | 0.13% |
| 2024-04-25 | 3607 | クラウディア | 78,278 | 0.80% | 390 | 392 | 387 | 392 | 15,900 | ▲ | 0.07% |
| 2024-05-01 | 3607 | クラウディア | 91,378 | 0.94% | 388 | 394 | 387 | 388 | 34,800 | ▲ | 0.13% |
| 2024-05-02 | 3607 | クラウディア | 112,978 | 1.16% | 393 | 410 | 372 | 375 | 448,000 | ▲ | 0.21% |
| 2024-05-24 | 3607 | クラウディア | 106,178 | 1.09% | 409 | 414 | 407 | 407 | 13,300 | ▼ | -0.06% |
| 2024-06-13 | 3607 | クラウディア | 96,478 | 0.99% | 417 | 423 | 417 | 421 | 22,600 | ▼ | -0.10% |
| 2024-07-10 | 3607 | クラウディア | 97,978 | 1.01% | 415 | 415 | 410 | 411 | 18,000 | ▲ | 0.02% |
| 2024-10-07 | 3607 | クラウディア | 96,178 | 0.99% | 348 | 348 | 342 | 344 | 23,700 | ▼ | -0.02% |
| 2024-11-14 | 3607 | クラウディア | 97,878 | 1.01% | 332 | 336 | 331 | 331 | 11,000 | ▲ | 0.02% |
| 2025-02-18 | 3607 | クラウディア | 96,848 | 0.99% | 317 | 319 | 317 | 319 | 7,200 | ▼ | -0.02% |
| 2025-03-04 | 3607 | クラウディア | 86,348 | 0.89% | 310 | 312 | 308 | 310 | 17,600 | ▼ | -0.09% |
| 2025-03-12 | 3607 | クラウディア | 77,048 | 0.79% | 310 | 311 | 308 | 310 | 15,500 | ▼ | -0.09% |
| 2025-03-24 | 3607 | クラウディア | 59,548 | 0.61% | 340 | 380 | 340 | 346 | 392,700 | ▼ | -0.18% |
| 2025-03-25 | 3607 | クラウディア | 51,448 | 0.53% | 361 | 374 | 355 | 360 | 108,100 | ▼ | -0.07% |
| 2025-03-26 | 3607 | クラウディア | 45,348 | 0.46% | 368 | 368 | 358 | 364 | 81,000 | ▼ | -0.07% |
| 2024-05-16 | 3608 | ＴＳＩＨＤ | 426,066 | 0.53% | 865 | 868 | 846 | 846 | 311,700 | ▲ | 0.12% |
| 2024-05-20 | 3608 | ＴＳＩＨＤ | 501,166 | 0.62% | 859 | 876 | 859 | 865 | 224,400 | ▲ | 0.08% |
| 2024-05-27 | 3608 | ＴＳＩＨＤ | 564,766 | 0.70% | 881 | 894 | 878 | 894 | 162,800 | ▲ | 0.07% |
| 2024-05-30 | 3608 | ＴＳＩＨＤ | 413,666 | 0.51% | 850 | 853 | 834 | 850 | 543,900 | ▼ | -0.18% |
| 2024-05-31 | 3608 | ＴＳＩＨＤ | 400,066 | 0.49% | 868 | 897 | 865 | 891 | 213,000 | ▼ | -0.02% |
| 2025-01-10 | 3608 | ＴＳＩＨＤ | 407,500 | 0.52% | 1,001 | 1,014 | 994 | 1,004 | 232,800 | ▲ | 0.12% |
| 2025-01-21 | 3608 | ＴＳＩＨＤ | 382,200 | 0.49% | 1,284 | 1,287 | 1,207 | 1,236 | 876,700 | ▼ | -0.03% |
| 2024-10-23 | 3612 | ワールド | 175,428 | 0.51% | 2,000 | 2,006 | 1,973 | 1,973 | 106,700 | ▲ | 0.04% |
| 2024-11-15 | 3612 | ワールド | 208,228 | 0.60% | 1,927 | 1,950 | 1,927 | 1,933 | 60,400 | ▲ | 0.08% |
| 2024-11-18 | 3612 | ワールド | 198,428 | 0.57% | 1,933 | 1,965 | 1,933 | 1,947 | 110,400 | ▼ | -0.03% |
| 2024-11-22 | 3612 | ワールド | 213,928 | 0.62% | 1,912 | 1,937 | 1,910 | 1,932 | 57,000 | ▲ | 0.05% |
| 2024-12-03 | 3612 | ワールド | 172,128 | 0.50% | 2,239 | 2,308 | 2,237 | 2,301 | 302,500 | ▼ | -0.12% |
| 2024-12-04 | 3612 | ワールド | 151,728 | 0.44% | 2,277 | 2,354 | 2,277 | 2,344 | 292,200 | ▼ | -0.06% |
| 2024-09-04 | 3623 | ビリングシス | 72,700 | 1.10% | 1,590 | 1,598 | 1,513 | 1,585 | 587,500 | ▲ | 0.06% |
| 2024-09-05 | 3623 | ビリングシス | 81,200 | 1.23% | 1,584 | 1,691 | 1,551 | 1,673 | 471,600 | ▲ | 0.12% |
| 2024-09-09 | 3623 | ビリングシス | 78,100 | 1.18% | 1,580 | 1,768 | 1,538 | 1,762 | 570,400 | ▼ | -0.05% |
| 2024-09-13 | 3623 | ビリングシス | 83,400 | 1.27% | 1,822 | 1,919 | 1,653 | 1,730 | 1,520,500 | ▲ | 0.09% |
| 2024-09-17 | 3623 | ビリングシス | 85,600 | 1.30% | 1,750 | 1,780 | 1,641 | 1,655 | 431,200 | ▲ | 0.03% |
| 2024-09-25 | 3623 | ビリングシス | 92,300 | 1.40% | 1,670 | 1,731 | 1,588 | 1,620 | 1,020,600 | ▲ | 0.09% |
| 2024-10-08 | 3623 | ビリングシス | 91,400 | 1.39% | 1,420 | 1,420 | 1,312 | 1,329 | 376,400 | ▼ | -0.01% |
| 2024-10-18 | 3623 | ビリングシス | 84,900 | 1.29% | 1,341 | 1,360 | 1,322 | 1,346 | 98,500 | ▼ | -0.09% |
| 2024-10-23 | 3623 | ビリングシス | 78,100 | 1.18% | 1,281 | 1,321 | 1,278 | 1,310 | 88,000 | ▼ | -0.11% |
| 2024-11-06 | 3623 | ビリングシス | 72,000 | 1.09% | 1,332 | 1,358 | 1,322 | 1,345 | 47,600 | ▼ | -0.08% |
| 2024-11-18 | 3623 | ビリングシス | 63,400 | 0.96% | 1,314 | 1,364 | 1,314 | 1,350 | 49,500 | ▼ | -0.13% |
| 2024-11-22 | 3623 | ビリングシス | 57,800 | 0.88% | 1,459 | 1,483 | 1,446 | 1,469 | 77,400 | ▼ | -0.07% |
| 2024-12-16 | 3623 | ビリングシス | 52,100 | 0.79% | 1,505 | 1,533 | 1,499 | 1,520 | 39,900 | ▼ | -0.08% |
| 2025-01-15 | 3623 | ビリングシス | 44,500 | 0.67% | 1,300 | 1,317 | 1,289 | 1,298 | 22,400 | ▼ | -0.12% |
| 2025-01-21 | 3623 | ビリングシス | 38,600 | 0.58% | 1,245 | 1,245 | 1,216 | 1,227 | 42,700 | ▼ | -0.09% |
| 2025-01-30 | 3623 | ビリングシス | 32,800 | 0.49% | 1,244 | 1,258 | 1,226 | 1,245 | 52,800 | ▼ | -0.08% |
| 2025-01-30 | 3623 | ビリングシス | 32,800 | 0.49% | 1,244 | 1,258 | 1,226 | 1,245 | 52,800 | ▼ | -0.08% |
| 2024-11-11 | 3624 | アクセルＭ | 57,900 | 0.54% | 124 | 124 | 122 | 123 | 24,600 | ▲ | 0.11% |
| 2024-11-13 | 3624 | アクセルＭ | 133,500 | 1.25% | 126 | 127 | 121 | 122 | 209,600 | ▲ | 0.71% |
| 2024-11-15 | 3624 | アクセルＭ | 144,500 | 1.35% | 122 | 122 | 117 | 118 | 173,400 | ▲ | 0.10% |
| 2024-11-18 | 3624 | アクセルＭ | 167,600 | 1.57% | 118 | 120 | 118 | 118 | 74,200 | ▲ | 0.21% |
| 2024-11-19 | 3624 | アクセルＭ | 193,900 | 1.82% | 118 | 120 | 118 | 118 | 37,600 | ▲ | 0.25% |
| 2024-11-20 | 3624 | アクセルＭ | 211,300 | 1.98% | 117 | 120 | 116 | 118 | 91,000 | ▲ | 0.15% |
| 2024-11-28 | 3624 | アクセルＭ | 201,400 | 1.89% | 117 | 118 | 115 | 118 | 93,000 | ▼ | -0.09% |
| 2024-12-09 | 3624 | アクセルＭ | 195,000 | 1.79% | 107 | 109 | 106 | 109 | 79,700 | ▼ | -0.09% |
| 2024-12-10 | 3624 | アクセルＭ | 195,500 | 1.80% | 109 | 112 | 107 | 108 | 103,200 | ▲ | 0.01% |
| 2024-12-18 | 3624 | アクセルＭ | 236,500 | 2.18% | 115 | 120 | 102 | 104 | 4,109,200 | ▲ | 0.38% |
| 2024-12-25 | 3624 | アクセルＭ | 244,000 | 2.24% | 130 | 168 | 122 | 130 | 18,121,300 | ▲ | 0.06% |
| 2024-12-26 | 3624 | アクセルＭ | 249,100 | 2.09% | 126 | 162 | 126 | 140 | 10,778,500 | ▼ | -0.15% |
| 2025-01-06 | 3624 | アクセルＭ | 325,600 | 2.73% | 156 | 201 | 152 | 196 | 14,872,600 | ▲ | 0.64% |
| 2025-01-16 | 3624 | アクセルＭ | 325,600 | 2.50% | 215 | 219 | 194 | 199 | 3,291,600 | ▼ | -0.23% |
| 2025-01-21 | 3624 | アクセルＭ | 385,600 | 2.97% | 194 | 222 | 184 | 202 | 8,262,700 | ▲ | 0.47% |
| 2025-01-23 | 3624 | アクセルＭ | 405,500 | 3.12% | 199 | 213 | 194 | 208 | 2,802,700 | ▲ | 0.14% |
| 2025-01-24 | 3624 | アクセルＭ | 466,700 | 3.37% | 207 | 211 | 200 | 201 | 2,809,400 | ▲ | 0.25% |
| 2025-01-27 | 3624 | アクセルＭ | 455,500 | 3.29% | 204 | 215 | 203 | 206 | 3,196,000 | ▼ | -0.08% |
| 2025-01-30 | 3624 | アクセルＭ | 750,700 | 5.42% | 203 | 207 | 200 | 204 | 1,199,800 | ▲ | 2.13% |
| 2025-01-30 | 3624 | アクセルＭ | 750,700 | 5.42% | 203 | 207 | 200 | 204 | 1,199,800 | ▲ | 2.13% |
| 2025-01-31 | 3624 | アクセルＭ | 843,500 | 5.77% | 203 | 207 | 199 | 202 | 867,500 | ▲ | 0.34% |
| 2025-01-31 | 3624 | アクセルＭ | 843,500 | 5.77% | 203 | 207 | 199 | 202 | 867,500 | ▲ | 0.34% |
| 2025-02-03 | 3624 | アクセルＭ | 823,000 | 5.63% | 196 | 213 | 193 | 206 | 1,886,100 | ▼ | -0.13% |
| 2025-02-03 | 3624 | アクセルＭ | 823,000 | 5.63% | 196 | 213 | 193 | 206 | 1,886,100 | ▼ | -0.13% |
| 2025-02-04 | 3624 | アクセルＭ | 479,100 | 3.28% | 208 | 211 | 200 | 200 | 1,011,600 | ▼ | -2.35% |
| 2025-02-04 | 3624 | アクセルＭ | 479,100 | 3.28% | 208 | 211 | 200 | 200 | 1,011,600 | ▼ | -2.35% |
| 2025-02-07 | 3624 | アクセルＭ | 524,000 | 3.58% | 195 | 195 | 183 | 190 | 1,315,400 | ▲ | 0.30% |
| 2025-02-07 | 3624 | アクセルＭ | 524,000 | 3.58% | 195 | 195 | 183 | 190 | 1,315,400 | ▲ | 0.30% |
| 2025-02-10 | 3624 | アクセルＭ | 575,500 | 3.94% | 194 | 200 | 189 | 194 | 1,216,000 | ▲ | 0.35% |
| 2025-02-10 | 3624 | アクセルＭ | 575,500 | 3.94% | 194 | 200 | 189 | 194 | 1,216,000 | ▲ | 0.35% |
| 2025-02-12 | 3624 | アクセルＭ | 619,000 | 4.23% | 194 | 194 | 187 | 188 | 1,188,900 | ▲ | 0.29% |
| 2025-02-12 | 3624 | アクセルＭ | 619,000 | 4.23% | 194 | 194 | 187 | 188 | 1,188,900 | ▲ | 0.29% |
| 2025-02-14 | 3624 | アクセルＭ | 614,100 | 4.07% | 149 | 184 | 149 | 164 | 3,409,700 | ▼ | -0.16% |
| 2025-02-17 | 3624 | アクセルＭ | 618,600 | 4.10% | 161 | 179 | 157 | 173 | 1,225,900 | ▲ | 0.02% |
| 2025-02-18 | 3624 | アクセルＭ | 586,700 | 3.89% | 171 | 172 | 162 | 165 | 1,046,200 | ▼ | -0.20% |
| 2025-02-19 | 3624 | アクセルＭ | 559,100 | 3.70% | 166 | 184 | 166 | 183 | 1,964,300 | ▼ | -0.18% |
| 2025-02-20 | 3624 | アクセルＭ | 557,200 | 3.69% | 184 | 184 | 175 | 177 | 963,400 | ▼ | -0.01% |
| 2025-02-25 | 3624 | アクセルＭ | 531,800 | 3.52% | 165 | 175 | 160 | 172 | 790,500 | ▼ | -0.16% |
| 2025-03-03 | 3624 | アクセルＭ | 516,600 | 3.37% | 159 | 164 | 157 | 164 | 350,200 | ▼ | -0.14% |
| 2025-03-04 | 3624 | アクセルＭ | 492,600 | 3.21% | 160 | 162 | 149 | 151 | 820,000 | ▼ | -0.16% |
| 2025-03-05 | 3624 | アクセルＭ | 433,000 | 2.82% | 148 | 152 | 138 | 139 | 1,531,800 | ▼ | -0.39% |
| 2025-03-06 | 3624 | アクセルＭ | 426,600 | 2.78% | 140 | 146 | 136 | 138 | 804,500 | ▼ | -0.04% |
| 2025-03-07 | 3624 | アクセルＭ | 406,900 | 2.65% | 134 | 139 | 132 | 134 | 724,700 | ▼ | -0.12% |
| 2025-03-13 | 3624 | アクセルＭ | 416,400 | 2.71% | 134 | 134 | 128 | 128 | 836,500 | ▲ | 0.06% |
| 2025-03-17 | 3624 | アクセルＭ | 411,000 | 2.68% | 128 | 130 | 122 | 124 | 845,800 | ▼ | -0.02% |
| 2025-03-18 | 3624 | アクセルＭ | 414,700 | 2.70% | 125 | 128 | 122 | 124 | 604,100 | ▲ | 0.02% |
| 2025-03-21 | 3624 | アクセルＭ | 404,200 | 2.63% | 122 | 126 | 121 | 121 | 592,400 | ▼ | -0.07% |
| 2025-03-27 | 3624 | アクセルＭ | 480,300 | 3.13% | 121 | 122 | 112 | 112 | 850,600 | ▲ | 0.50% |
| 2025-03-31 | 3624 | アクセルＭ | 467,900 | 3.05% | 110 | 110 | 105 | 107 | 657,900 | ▼ | -0.08% |
| 2025-04-01 | 3624 | アクセルＭ | 498,500 | 3.25% | 109 | 122 | 105 | 109 | 3,347,700 | ▲ | 0.20% |
| 2025-04-02 | 3624 | アクセルＭ | 466,400 | 2.92% | 108 | 111 | 107 | 109 | 356,800 | ▼ | -0.33% |
| 2025-04-03 | 3624 | アクセルＭ | 452,800 | 2.83% | 102 | 106 | 102 | 104 | 450,400 | ▼ | -0.08% |
| 2025-04-04 | 3624 | アクセルＭ | 436,100 | 2.73% | 102 | 103 | 87 | 95 | 2,160,100 | ▼ | -0.10% |
| 2025-04-08 | 3624 | アクセルＭ | 396,000 | 2.48% | 87 | 108 | 83 | 91 | 7,838,400 | ▼ | -0.25% |
| 2025-04-11 | 3624 | アクセルＭ | 431,400 | 2.70% | 91 | 124 | 90 | 95 | 10,807,500 | ▲ | 0.22% |
| 2025-04-14 | 3624 | アクセルＭ | 427,200 | 2.67% | 100 | 109 | 96 | 96 | 5,387,700 | ▼ | -0.03% |
| 2025-04-16 | 3624 | アクセルＭ | 425,400 | 2.54% | 96 | 99 | 92 | 93 | 1,715,300 | ▼ | -0.12% |
| 2024-10-29 | 3626 | ＴＩＳ | 1,252,988 | 0.53% | 3,733 | 3,745 | 3,701 | 3,741 | 531,700 | ▲ | 0.12% |
| 2024-10-31 | 3626 | ＴＩＳ | 1,420,662 | 0.60% | 3,847 | 3,872 | 3,795 | 3,826 | 1,147,000 | ▲ | 0.06% |
| 2024-11-01 | 3626 | ＴＩＳ | 1,295,562 | 0.54% | 3,546 | 3,687 | 3,545 | 3,630 | 1,513,100 | ▼ | -0.05% |
| 2024-11-07 | 3626 | ＴＩＳ | 1,170,215 | 0.49% | 3,741 | 3,799 | 3,725 | 3,797 | 729,600 | ▼ | -0.05% |
| 2024-11-08 | 3626 | ＴＩＳ | 1,192,227 | 0.50% | 3,810 | 3,865 | 3,774 | 3,825 | 637,700 | ▲ | 0.01% |
| 2024-11-15 | 3626 | ＴＩＳ | 1,158,027 | 0.49% | 3,886 | 3,901 | 3,846 | 3,879 | 552,700 | ▼ | -0.01% |
| 2025-02-26 | 3626 | ＴＩＳ | 1,204,346 | 0.50% | 4,075 | 4,273 | 4,075 | 4,267 | 2,727,400 | ▲ | 0.08% |
| 2025-02-27 | 3626 | ＴＩＳ | 1,154,247 | 0.48% | 4,205 | 4,233 | 4,139 | 4,220 | 1,454,100 | ▼ | -0.02% |
| 2024-04-10 | 3635 | コーテクＨＤ | 1,723,362 | 0.51% | 1,617 | 1,617 | 1,583 | 1,594 | 859,400 | ▲ | 0.08% |
| 2024-04-19 | 3635 | コーテクＨＤ | 2,023,287 | 0.60% | 1,500 | 1,503 | 1,430 | 1,430 | 1,778,700 | ▲ | 0.08% |
| 2024-04-22 | 3635 | コーテクＨＤ | 1,971,487 | 0.58% | 1,441 | 1,468 | 1,431 | 1,464 | 1,179,600 | ▼ | -0.02% |
| 2024-04-23 | 3635 | コーテクＨＤ | 2,064,687 | 0.61% | 1,464 | 1,479 | 1,456 | 1,460 | 1,294,300 | ▲ | 0.03% |
| 2024-04-26 | 3635 | コーテクＨＤ | 2,512,087 | 0.74% | 1,447 | 1,463 | 1,435 | 1,455 | 938,500 | ▲ | 0.13% |
| 2024-04-30 | 3635 | コーテクＨＤ | 2,880,300 | 0.85% | 1,465 | 1,476 | 1,457 | 1,475 | 1,424,600 | ▲ | 0.10% |
| 2024-05-01 | 3635 | コーテクＨＤ | 3,056,800 | 0.90% | 1,402 | 1,406 | 1,356 | 1,356 | 3,297,100 | ▲ | 0.05% |
| 2024-05-09 | 3635 | コーテクＨＤ | 3,388,091 | 1.00% | 1,365 | 1,407 | 1,365 | 1,396 | 1,207,300 | ▲ | 0.09% |
| 2024-05-23 | 3635 | コーテクＨＤ | 3,332,265 | 0.99% | 1,370 | 1,385 | 1,365 | 1,377 | 579,800 | ▼ | -0.01% |
| 2024-05-31 | 3635 | コーテクＨＤ | 2,845,576 | 0.84% | 1,318 | 1,369 | 1,305 | 1,368 | 2,740,200 | ▼ | -0.15% |
| 2024-06-03 | 3635 | コーテクＨＤ | 2,546,076 | 0.75% | 1,338 | 1,444 | 1,336 | 1,433 | 5,105,200 | ▼ | -0.08% |
| 2024-06-17 | 3635 | コーテクＨＤ | 2,113,001 | 0.62% | 1,358 | 1,374 | 1,350 | 1,368 | 944,800 | ▼ | -0.13% |
| 2024-06-18 | 3635 | コーテクＨＤ | 1,771,201 | 0.52% | 1,373 | 1,420 | 1,373 | 1,420 | 1,209,900 | ▼ | -0.09% |
| 2024-07-10 | 3635 | コーテクＨＤ | 2,023,477 | 0.60% | 1,383 | 1,398 | 1,370 | 1,398 | 644,700 | ▲ | 0.07% |
| 2024-07-23 | 3635 | コーテクＨＤ | 2,354,602 | 0.70% | 1,520 | 1,541 | 1,512 | 1,517 | 668,400 | ▲ | 0.09% |
| 2024-07-30 | 3635 | コーテクＨＤ | 2,234,302 | 0.66% | 1,526 | 1,528 | 1,460 | 1,511 | 3,080,600 | ▼ | -0.03% |
| 2024-09-04 | 3635 | コーテクＨＤ | 1,854,581 | 0.55% | 1,625 | 1,629 | 1,593 | 1,605 | 704,700 | ▲ | 0.11% |
| 2024-09-10 | 3635 | コーテクＨＤ | 2,025,481 | 0.60% | 1,595 | 1,611 | 1,582 | 1,588 | 442,800 | ▲ | 0.04% |
| 2024-09-24 | 3635 | コーテクＨＤ | 1,901,793 | 0.56% | 1,670 | 1,688 | 1,652 | 1,666 | 1,020,600 | ▼ | -0.03% |
| 2024-10-01 | 3635 | コーテクＨＤ | 2,035,093 | 0.60% | 1,651 | 1,654 | 1,626 | 1,644 | 759,000 | ▲ | 0.03% |
| 2024-10-09 | 3635 | コーテクＨＤ | 2,385,093 | 0.70% | 1,622 | 1,629 | 1,591 | 1,599 | 923,800 | ▲ | 0.09% |
| 2024-10-18 | 3635 | コーテクＨＤ | 2,742,693 | 0.81% | 1,588 | 1,598 | 1,557 | 1,564 | 573,500 | ▲ | 0.11% |
| 2024-10-24 | 3635 | コーテクＨＤ | 3,024,893 | 0.90% | 1,500 | 1,523 | 1,495 | 1,508 | 637,100 | ▲ | 0.08% |
| 2024-10-31 | 3635 | コーテクＨＤ | 3,380,193 | 1.00% | 1,570 | 1,604 | 1,545 | 1,604 | 785,400 | ▲ | 0.09% |
| 2024-11-25 | 3635 | コーテクＨＤ | 3,283,393 | 0.97% | 1,660 | 1,679 | 1,653 | 1,673 | 1,151,700 | ▼ | -0.03% |
| 2024-11-29 | 3635 | コーテクＨＤ | 2,824,886 | 0.84% | 1,737 | 1,750 | 1,722 | 1,731 | 674,600 | ▼ | -0.13% |
| 2024-12-03 | 3635 | コーテクＨＤ | 2,683,366 | 0.79% | 1,771 | 1,796 | 1,771 | 1,777 | 827,700 | ▼ | -0.04% |
| 2024-12-09 | 3635 | コーテクＨＤ | 2,689,426 | 0.80% | 1,758 | 1,795 | 1,756 | 1,765 | 720,900 | ▲ | 0.01% |
| 2024-12-18 | 3635 | コーテクＨＤ | 2,660,326 | 0.79% | 1,816 | 1,829 | 1,798 | 1,816 | 598,800 | ▼ | -0.01% |
| 2024-12-27 | 3635 | コーテクＨＤ | 2,346,786 | 0.69% | 1,852 | 1,872 | 1,837 | 1,871 | 640,100 | ▼ | -0.10% |
| 2025-01-08 | 3635 | コーテクＨＤ | 2,015,486 | 0.59% | 1,815 | 1,817 | 1,766 | 1,793 | 811,800 | ▼ | -0.09% |
| 2025-01-09 | 3635 | コーテクＨＤ | 2,035,586 | 0.60% | 1,792 | 1,795 | 1,745 | 1,752 | 561,000 | ▲ | 0.01% |
| 2025-01-10 | 3635 | コーテクＨＤ | 1,949,386 | 0.58% | 1,746 | 1,755 | 1,728 | 1,738 | 521,400 | ▼ | -0.02% |
| 2025-01-20 | 3635 | コーテクＨＤ | 1,567,686 | 0.46% | 1,833 | 1,894 | 1,823 | 1,847 | 1,193,100 | ▼ | -0.11% |
| 2024-03-04 | 3652 | ＤＭＰ | 21,400 | 0.67% | 3,150 | 3,170 | 3,040 | 3,070 | 54,400 | ▼ | -0.12% |
| 2024-03-06 | 3652 | ＤＭＰ | 16,400 | 0.52% | 3,125 | 3,315 | 3,055 | 3,280 | 121,300 | ▼ | -0.15% |
| 2024-03-11 | 3652 | ＤＭＰ | 19,100 | 0.60% | 3,365 | 3,425 | 3,235 | 3,295 | 149,900 | ▲ | 0.07% |
| 2024-03-12 | 3652 | ＤＭＰ | 32,200 | 1.02% | 3,290 | 3,995 | 3,215 | 3,900 | 547,400 | ▲ | 0.42% |
| 2024-03-13 | 3652 | ＤＭＰ | 34,700 | 1.10% | 3,970 | 4,000 | 3,650 | 3,690 | 234,200 | ▲ | 0.08% |
| 2024-03-14 | 3652 | ＤＭＰ | 47,100 | 1.49% | 3,800 | 4,260 | 3,745 | 4,200 | 596,900 | ▲ | 0.38% |
| 2024-03-15 | 3652 | ＤＭＰ | 59,000 | 1.87% | 3,995 | 4,065 | 3,825 | 3,900 | 311,300 | ▲ | 0.38% |
| 2024-03-18 | 3652 | ＤＭＰ | 54,700 | 1.73% | 4,065 | 4,245 | 4,055 | 4,165 | 223,300 | ▼ | -0.14% |
| 2024-03-29 | 3652 | ＤＭＰ | 57,000 | 1.80% | 3,700 | 3,845 | 3,650 | 3,845 | 46,900 | ▲ | 0.07% |
| 2024-04-05 | 3652 | ＤＭＰ | 56,600 | 1.79% | 3,310 | 3,360 | 3,300 | 3,330 | 40,300 | ▼ | -0.01% |
| 2024-04-12 | 3652 | ＤＭＰ | 67,000 | 2.12% | 3,550 | 3,585 | 3,255 | 3,315 | 153,700 | ▲ | 0.33% |
| 2024-04-15 | 3652 | ＤＭＰ | 65,600 | 2.08% | 3,210 | 3,240 | 3,180 | 3,240 | 44,900 | ▼ | -0.04% |
| 2024-04-18 | 3652 | ＤＭＰ | 62,500 | 1.98% | 3,065 | 3,115 | 3,005 | 3,070 | 22,400 | ▼ | -0.10% |
| 2024-04-30 | 3652 | ＤＭＰ | 59,400 | 1.88% | 2,895 | 2,915 | 2,851 | 2,887 | 27,600 | ▼ | -0.10% |
| 2024-05-08 | 3652 | ＤＭＰ | 60,600 | 1.92% | 2,989 | 3,035 | 2,960 | 2,968 | 27,300 | ▲ | 0.04% |
| 2024-05-14 | 3652 | ＤＭＰ | 63,300 | 2.00% | 2,871 | 2,909 | 2,743 | 2,817 | 87,800 | ▲ | 0.08% |
| 2024-05-17 | 3652 | ＤＭＰ | 73,900 | 2.34% | 2,550 | 2,606 | 2,525 | 2,527 | 49,700 | ▲ | 0.33% |
| 2024-05-23 | 3652 | ＤＭＰ | 76,400 | 2.42% | 2,577 | 2,577 | 2,471 | 2,499 | 33,000 | ▲ | 0.08% |
| 2024-06-12 | 3652 | ＤＭＰ | 78,900 | 2.50% | 2,515 | 2,534 | 2,462 | 2,470 | 21,000 | ▲ | 0.08% |
| 2024-06-13 | 3652 | ＤＭＰ | 75,600 | 2.39% | 2,476 | 2,509 | 2,473 | 2,473 | 19,200 | ▼ | -0.10% |
| 2024-06-14 | 3652 | ＤＭＰ | 70,800 | 2.24% | 2,436 | 2,498 | 2,436 | 2,445 | 22,900 | ▼ | -0.14% |
| 2024-06-17 | 3652 | ＤＭＰ | 66,900 | 2.12% | 2,427 | 2,443 | 2,378 | 2,397 | 24,900 | ▼ | -0.12% |
| 2024-06-18 | 3652 | ＤＭＰ | 63,400 | 2.01% | 2,395 | 2,422 | 2,360 | 2,362 | 16,500 | ▼ | -0.11% |
| 2024-06-19 | 3652 | ＤＭＰ | 61,800 | 1.96% | 2,377 | 2,389 | 2,335 | 2,343 | 12,500 | ▼ | -0.04% |
| 2024-06-20 | 3652 | ＤＭＰ | 56,800 | 1.80% | 2,353 | 2,472 | 2,351 | 2,472 | 22,700 | ▼ | -0.15% |
| 2024-06-21 | 3652 | ＤＭＰ | 51,600 | 1.63% | 2,468 | 2,563 | 2,468 | 2,516 | 26,500 | ▼ | -0.17% |
| 2024-06-24 | 3652 | ＤＭＰ | 49,600 | 1.57% | 2,534 | 2,550 | 2,490 | 2,520 | 10,900 | ▼ | -0.05% |
| 2024-06-25 | 3652 | ＤＭＰ | 46,100 | 1.46% | 2,507 | 2,592 | 2,503 | 2,577 | 17,300 | ▼ | -0.11% |
| 2024-07-03 | 3652 | ＤＭＰ | 43,600 | 1.38% | 2,569 | 2,574 | 2,532 | 2,548 | 11,100 | ▼ | -0.08% |
| 2024-07-11 | 3652 | ＤＭＰ | 40,000 | 1.26% | 2,427 | 2,477 | 2,408 | 2,477 | 17,500 | ▼ | -0.11% |
| 2024-07-12 | 3652 | ＤＭＰ | 36,000 | 1.14% | 2,435 | 2,580 | 2,434 | 2,580 | 20,000 | ▼ | -0.12% |
| 2024-07-17 | 3652 | ＤＭＰ | 33,000 | 1.04% | 2,596 | 2,630 | 2,569 | 2,630 | 16,900 | ▼ | -0.09% |
| 2024-07-19 | 3652 | ＤＭＰ | 30,000 | 0.95% | 2,546 | 2,580 | 2,501 | 2,513 | 12,400 | ▼ | -0.09% |
| 2024-07-22 | 3652 | ＤＭＰ | 28,100 | 0.89% | 2,515 | 2,515 | 2,437 | 2,437 | 15,300 | ▼ | -0.05% |
| 2024-07-23 | 3652 | ＤＭＰ | 23,100 | 0.73% | 2,451 | 2,533 | 2,451 | 2,525 | 12,800 | ▼ | -0.16% |
| 2024-07-25 | 3652 | ＤＭＰ | 22,000 | 0.69% | 2,396 | 2,430 | 2,350 | 2,366 | 28,200 | ▼ | -0.04% |
| 2024-08-05 | 3652 | ＤＭＰ | 16,100 | 0.51% | 1,761 | 1,825 | 1,526 | 1,526 | 106,200 | ▼ | -0.17% |
| 2024-08-06 | 3652 | ＤＭＰ | 13,700 | 0.43% | 1,686 | 1,895 | 1,645 | 1,863 | 71,200 | ▼ | -0.08% |
| 2024-03-04 | 3653 | モルフォ | 94,996 | 1.75% | 1,767 | 1,807 | 1,740 | 1,747 | 44,400 | ▲ | 0.12% |
| 2024-03-05 | 3653 | モルフォ | 97,996 | 1.81% | 1,726 | 1,764 | 1,685 | 1,755 | 36,700 | ▲ | 0.06% |
| 2024-03-18 | 3653 | モルフォ | 92,296 | 1.70% | 1,718 | 1,827 | 1,648 | 1,827 | 213,500 | ▼ | -0.11% |
| 2024-03-21 | 3653 | モルフォ | 86,896 | 1.60% | 2,000 | 2,015 | 1,871 | 1,897 | 124,200 | ▼ | -0.09% |
| 2024-03-22 | 3653 | モルフォ | 83,196 | 1.53% | 1,914 | 1,948 | 1,870 | 1,874 | 60,700 | ▼ | -0.07% |
| 2024-03-25 | 3653 | モルフォ | 78,196 | 1.44% | 1,874 | 1,927 | 1,868 | 1,871 | 64,600 | ▼ | -0.09% |
| 2024-03-26 | 3653 | モルフォ | 75,196 | 1.38% | 1,868 | 1,960 | 1,851 | 1,949 | 51,500 | ▼ | -0.06% |
| 2024-04-03 | 3653 | モルフォ | 65,996 | 1.21% | 1,820 | 1,830 | 1,765 | 1,784 | 65,500 | ▼ | -0.16% |
| 2024-04-04 | 3653 | モルフォ | 55,896 | 1.03% | 1,788 | 1,823 | 1,730 | 1,730 | 67,800 | ▼ | -0.17% |
| 2024-04-05 | 3653 | モルフォ | 46,396 | 0.85% | 1,690 | 1,741 | 1,609 | 1,635 | 89,500 | ▼ | -0.18% |
| 2024-04-08 | 3653 | モルフォ | 40,596 | 0.74% | 1,656 | 1,700 | 1,610 | 1,684 | 72,500 | ▼ | -0.10% |
| 2024-04-09 | 3653 | モルフォ | 36,696 | 0.67% | 1,698 | 1,742 | 1,686 | 1,742 | 27,600 | ▼ | -0.06% |
| 2024-04-30 | 3653 | モルフォ | 39,396 | 0.72% | 1,723 | 1,743 | 1,673 | 1,686 | 53,600 | ▲ | 0.04% |
| 2024-05-09 | 3653 | モルフォ | 43,496 | 0.80% | 1,840 | 1,853 | 1,791 | 1,791 | 25,700 | ▲ | 0.08% |
| 2024-05-22 | 3653 | モルフォ | 48,796 | 0.90% | 1,745 | 1,752 | 1,712 | 1,712 | 10,900 | ▲ | 0.09% |
| 2024-06-10 | 3653 | モルフォ | 48,096 | 0.88% | 1,597 | 1,630 | 1,579 | 1,621 | 10,800 | ▼ | -0.02% |
| 2024-06-14 | 3653 | モルフォ | 38,096 | 0.70% | 1,613 | 1,636 | 1,598 | 1,607 | 51,100 | ▼ | -0.18% |
| 2024-06-24 | 3653 | モルフォ | 37,596 | 0.69% | 1,780 | 1,816 | 1,774 | 1,791 | 25,100 | ▼ | -0.01% |
| 2024-07-03 | 3653 | モルフォ | 31,696 | 0.58% | 1,847 | 1,854 | 1,811 | 1,844 | 26,600 | ▼ | -0.10% |
| 2024-07-05 | 3653 | モルフォ | 25,996 | 0.48% | 1,849 | 1,862 | 1,815 | 1,821 | 18,700 | ▼ | -0.09% |
| 2024-03-01 | 3655 | ブレインＰ | 434,118 | 1.94% | 1,574 | 1,574 | 1,493 | 1,518 | 1,185,000 | ▲ | 0.10% |
| 2024-03-04 | 3655 | ブレインＰ | 421,318 | 1.88% | 1,570 | 1,604 | 1,527 | 1,554 | 1,307,500 | ▼ | -0.06% |
| 2024-03-06 | 3655 | ブレインＰ | 457,018 | 2.04% | 1,554 | 1,572 | 1,523 | 1,564 | 1,472,000 | ▲ | 0.16% |
| 2024-03-08 | 3655 | ブレインＰ | 445,618 | 1.99% | 1,580 | 1,612 | 1,511 | 1,513 | 1,372,500 | ▼ | -0.05% |
| 2024-03-18 | 3655 | ブレインＰ | 422,718 | 1.89% | 1,429 | 1,475 | 1,404 | 1,464 | 421,100 | ▼ | -0.10% |
| 2024-03-19 | 3655 | ブレインＰ | 439,218 | 1.96% | 1,482 | 1,502 | 1,457 | 1,479 | 416,500 | ▲ | 0.07% |
| 2024-03-21 | 3655 | ブレインＰ | 455,418 | 2.04% | 1,515 | 1,530 | 1,463 | 1,464 | 456,800 | ▲ | 0.08% |
| 2024-03-28 | 3655 | ブレインＰ | 441,758 | 1.98% | 1,368 | 1,378 | 1,341 | 1,343 | 303,000 | ▼ | -0.06% |
| 2024-03-29 | 3655 | ブレインＰ | 447,158 | 2.00% | 1,373 | 1,376 | 1,334 | 1,351 | 320,200 | ▲ | 0.02% |
| 2024-04-01 | 3655 | ブレインＰ | 442,958 | 1.98% | 1,349 | 1,350 | 1,297 | 1,315 | 403,300 | ▼ | -0.02% |
| 2024-04-03 | 3655 | ブレインＰ | 451,258 | 2.02% | 1,276 | 1,310 | 1,261 | 1,280 | 416,900 | ▲ | 0.04% |
| 2024-04-05 | 3655 | ブレインＰ | 433,858 | 1.94% | 1,240 | 1,269 | 1,234 | 1,269 | 335,700 | ▼ | -0.08% |
| 2024-04-09 | 3655 | ブレインＰ | 416,258 | 1.86% | 1,261 | 1,301 | 1,255 | 1,291 | 423,500 | ▼ | -0.07% |
| 2024-04-12 | 3655 | ブレインＰ | 390,258 | 1.74% | 1,295 | 1,321 | 1,281 | 1,300 | 276,600 | ▼ | -0.12% |
| 2024-04-15 | 3655 | ブレインＰ | 358,158 | 1.60% | 1,270 | 1,289 | 1,263 | 1,280 | 178,500 | ▼ | -0.13% |
| 2024-04-16 | 3655 | ブレインＰ | 335,558 | 1.50% | 1,251 | 1,282 | 1,242 | 1,254 | 312,100 | ▼ | -0.10% |
| 2024-04-17 | 3655 | ブレインＰ | 326,358 | 1.46% | 1,255 | 1,278 | 1,237 | 1,256 | 311,700 | ▼ | -0.04% |
| 2024-04-18 | 3655 | ブレインＰ | 338,058 | 1.51% | 1,251 | 1,269 | 1,231 | 1,256 | 217,000 | ▲ | 0.05% |
| 2024-04-19 | 3655 | ブレインＰ | 334,258 | 1.49% | 1,241 | 1,246 | 1,190 | 1,210 | 399,300 | ▼ | -0.02% |
| 2024-04-24 | 3655 | ブレインＰ | 339,658 | 1.52% | 1,231 | 1,251 | 1,220 | 1,236 | 254,200 | ▲ | 0.03% |
| 2024-05-01 | 3655 | ブレインＰ | 366,458 | 1.64% | 1,215 | 1,223 | 1,194 | 1,202 | 348,800 | ▲ | 0.11% |
| 2024-05-09 | 3655 | ブレインＰ | 353,258 | 1.58% | 1,238 | 1,257 | 1,226 | 1,238 | 315,200 | ▼ | -0.05% |
| 2024-05-13 | 3655 | ブレインＰ | 269,858 | 1.21% | 1,314 | 1,374 | 1,305 | 1,340 | 1,457,600 | ▼ | -0.37% |
| 2024-05-14 | 3655 | ブレインＰ | 240,758 | 1.07% | 1,335 | 1,369 | 1,301 | 1,332 | 663,300 | ▼ | -0.13% |
| 2024-05-16 | 3655 | ブレインＰ | 278,858 | 1.25% | 1,302 | 1,350 | 1,291 | 1,338 | 557,400 | ▲ | 0.17% |
| 2024-05-23 | 3655 | ブレインＰ | 260,758 | 1.16% | 1,189 | 1,205 | 1,150 | 1,164 | 413,400 | ▼ | -0.09% |
| 2024-05-29 | 3655 | ブレインＰ | 278,718 | 1.24% | 1,120 | 1,124 | 1,068 | 1,072 | 522,900 | ▲ | 0.08% |
| 2024-06-13 | 3655 | ブレインＰ | 294,118 | 1.31% | 1,056 | 1,064 | 1,024 | 1,024 | 258,700 | ▲ | 0.07% |
| 2024-06-14 | 3655 | ブレインＰ | 287,718 | 1.29% | 1,015 | 1,068 | 1,014 | 1,049 | 414,300 | ▼ | -0.02% |
| 2024-06-18 | 3655 | ブレインＰ | 267,518 | 1.19% | 1,051 | 1,066 | 1,034 | 1,053 | 212,500 | ▼ | -0.10% |
| 2024-06-21 | 3655 | ブレインＰ | 243,818 | 1.09% | 1,034 | 1,048 | 1,018 | 1,018 | 229,700 | ▼ | -0.09% |
| 2024-06-24 | 3655 | ブレインＰ | 215,318 | 0.96% | 1,058 | 1,079 | 1,042 | 1,070 | 505,800 | ▼ | -0.13% |
| 2024-06-27 | 3655 | ブレインＰ | 183,818 | 0.82% | 1,070 | 1,080 | 1,057 | 1,063 | 182,900 | ▼ | -0.14% |
| 2024-06-28 | 3655 | ブレインＰ | 169,518 | 0.76% | 1,068 | 1,074 | 1,048 | 1,059 | 156,200 | ▼ | -0.05% |
| 2024-07-02 | 3655 | ブレインＰ | 151,618 | 0.67% | 1,033 | 1,037 | 1,021 | 1,030 | 170,500 | ▼ | -0.08% |
| 2024-07-11 | 3655 | ブレインＰ | 133,418 | 0.59% | 1,010 | 1,025 | 1,001 | 1,023 | 192,200 | ▼ | -0.08% |
| 2024-07-12 | 3655 | ブレインＰ | 140,318 | 0.62% | 1,016 | 1,080 | 1,003 | 1,066 | 460,000 | ▲ | 0.03% |
| 2024-07-18 | 3655 | ブレインＰ | 162,518 | 0.72% | 1,076 | 1,093 | 1,066 | 1,066 | 217,800 | ▲ | 0.09% |
| 2024-07-25 | 3655 | ブレインＰ | 180,018 | 0.80% | 997 | 1,012 | 993 | 993 | 213,900 | ▲ | 0.08% |
| 2024-07-26 | 3655 | ブレインＰ | 175,218 | 0.78% | 993 | 1,002 | 974 | 980 | 208,200 | ▼ | -0.02% |
| 2024-07-29 | 3655 | ブレインＰ | 188,518 | 0.84% | 1,004 | 1,019 | 998 | 1,018 | 195,500 | ▲ | 0.05% |
| 2024-07-30 | 3655 | ブレインＰ | 207,418 | 0.93% | 1,010 | 1,011 | 985 | 994 | 205,700 | ▲ | 0.09% |
| 2024-07-31 | 3655 | ブレインＰ | 223,918 | 1.00% | 988 | 988 | 957 | 988 | 303,200 | ▲ | 0.06% |
| 2024-08-08 | 3655 | ブレインＰ | 245,518 | 1.10% | 832 | 859 | 828 | 828 | 245,800 | ▲ | 0.10% |
| 2024-08-14 | 3655 | ブレインＰ | 243,218 | 1.09% | 841 | 859 | 823 | 857 | 312,700 | ▼ | -0.01% |
| 2024-08-15 | 3655 | ブレインＰ | 248,718 | 1.11% | 849 | 852 | 829 | 830 | 250,500 | ▲ | 0.02% |
| 2024-08-16 | 3655 | ブレインＰ | 242,618 | 1.08% | 845 | 858 | 837 | 855 | 192,700 | ▼ | -0.03% |
| 2024-08-19 | 3655 | ブレインＰ | 248,818 | 1.11% | 855 | 880 | 851 | 861 | 220,700 | ▲ | 0.03% |
| 2024-08-23 | 3655 | ブレインＰ | 238,718 | 1.07% | 894 | 900 | 881 | 896 | 193,200 | ▼ | -0.04% |
| 2024-09-19 | 3655 | ブレインＰ | 128,718 | 0.57% | 834 | 848 | 832 | 839 | 132,100 | ▼ | -0.11% |
| 2024-09-25 | 3655 | ブレインＰ | 110,818 | 0.49% | 840 | 848 | 832 | 832 | 106,500 | ▼ | -0.07% |
| 2024-10-10 | 3655 | ブレインＰ | 113,918 | 0.51% | 825 | 829 | 808 | 808 | 117,100 | ▲ | 0.02% |
| 2024-10-24 | 3655 | ブレインＰ | 142,918 | 0.64% | 780 | 785 | 774 | 781 | 107,400 | ▲ | 0.13% |
| 2024-11-01 | 3655 | ブレインＰ | 132,918 | 0.59% | 808 | 812 | 800 | 803 | 92,700 | ▼ | -0.05% |
| 2024-11-11 | 3655 | ブレインＰ | 134,718 | 0.60% | 805 | 818 | 790 | 815 | 195,700 | ▲ | 0.01% |
| 2024-11-12 | 3655 | ブレインＰ | 128,618 | 0.57% | 826 | 965 | 818 | 965 | 460,900 | ▼ | -0.03% |
| 2024-11-14 | 3655 | ブレインＰ | 105,518 | 0.47% | 1,006 | 1,028 | 972 | 986 | 566,700 | ▼ | -0.09% |
| 2024-12-06 | 3655 | ブレインＰ | 113,018 | 0.50% | 1,072 | 1,179 | 1,055 | 1,174 | 1,184,300 | ▲ | 0.21% |
| 2024-12-09 | 3655 | ブレインＰ | 141,818 | 0.63% | 1,180 | 1,247 | 1,159 | 1,229 | 1,194,200 | ▲ | 0.13% |
| 2024-12-12 | 3655 | ブレインＰ | 124,618 | 0.55% | 1,192 | 1,213 | 1,174 | 1,188 | 303,100 | ▼ | -0.07% |
| 2024-12-16 | 3655 | ブレインＰ | 107,318 | 0.48% | 1,200 | 1,209 | 1,174 | 1,181 | 247,600 | ▼ | -0.07% |
| 2024-03-05 | 3656 | ＫＬａｂ | 724,202 | 1.76% | 343 | 352 | 335 | 350 | 1,480,200 | ▲ | 0.26% |
| 2024-03-07 | 3656 | ＫＬａｂ | 815,602 | 1.98% | 375 | 376 | 357 | 364 | 2,884,200 | ▲ | 0.21% |
| 2024-03-11 | 3656 | ＫＬａｂ | 753,802 | 1.83% | 347 | 359 | 346 | 358 | 1,516,800 | ▼ | -0.14% |
| 2024-03-12 | 3656 | ＫＬａｂ | 674,902 | 1.64% | 358 | 378 | 357 | 365 | 2,595,200 | ▼ | -0.19% |
| 2024-03-13 | 3656 | ＫＬａｂ | 749,402 | 1.82% | 366 | 368 | 349 | 350 | 2,350,700 | ▲ | 0.18% |
| 2024-03-14 | 3656 | ＫＬａｂ | 729,702 | 1.77% | 348 | 357 | 343 | 352 | 1,794,200 | ▼ | -0.05% |
| 2024-03-19 | 3656 | ＫＬａｂ | 754,202 | 1.83% | 359 | 367 | 356 | 365 | 1,291,500 | ▲ | 0.06% |
| 2024-03-21 | 3656 | ＫＬａｂ | 808,501 | 1.96% | 365 | 368 | 360 | 365 | 1,080,900 | ▲ | 0.12% |
| 2024-03-25 | 3656 | ＫＬａｂ | 749,302 | 1.82% | 365 | 382 | 362 | 378 | 3,089,800 | ▼ | -0.13% |
| 2024-03-26 | 3656 | ＫＬａｂ | 801,002 | 1.94% | 375 | 376 | 360 | 375 | 2,152,100 | ▲ | 0.11% |
| 2024-03-27 | 3656 | ＫＬａｂ | 849,602 | 2.06% | 372 | 375 | 366 | 369 | 1,641,800 | ▲ | 0.12% |
| 2024-03-29 | 3656 | ＫＬａｂ | 797,302 | 1.94% | 353 | 364 | 353 | 354 | 1,466,200 | ▼ | -0.12% |
| 2024-04-01 | 3656 | ＫＬａｂ | 775,802 | 1.88% | 347 | 347 | 316 | 333 | 4,003,000 | ▼ | -0.06% |
| 2024-04-03 | 3656 | ＫＬａｂ | 678,602 | 1.65% | 319 | 329 | 316 | 316 | 1,599,200 | ▼ | -0.23% |
| 2024-04-05 | 3656 | ＫＬａｂ | 641,402 | 1.56% | 313 | 318 | 311 | 313 | 865,200 | ▼ | -0.08% |
| 2024-04-09 | 3656 | ＫＬａｂ | 604,902 | 1.47% | 315 | 318 | 311 | 312 | 887,300 | ▼ | -0.09% |
| 2024-04-15 | 3656 | ＫＬａｂ | 564,402 | 1.37% | 271 | 275 | 265 | 267 | 1,631,100 | ▼ | -0.09% |
| 2024-04-16 | 3656 | ＫＬａｂ | 525,802 | 1.27% | 264 | 264 | 257 | 259 | 2,048,300 | ▼ | -0.10% |
| 2024-04-18 | 3656 | ＫＬａｂ | 536,402 | 1.30% | 258 | 268 | 255 | 260 | 1,457,500 | ▲ | 0.03% |
| 2024-04-22 | 3656 | ＫＬａｂ | 517,402 | 1.25% | 258 | 258 | 251 | 256 | 725,600 | ▼ | -0.05% |
| 2024-04-30 | 3656 | ＫＬａｂ | 493,002 | 1.19% | 245 | 247 | 241 | 244 | 379,800 | ▼ | -0.06% |
| 2024-05-01 | 3656 | ＫＬａｂ | 435,102 | 1.05% | 243 | 244 | 239 | 244 | 922,300 | ▼ | -0.13% |
| 2024-05-08 | 3656 | ＫＬａｂ | 376,602 | 0.91% | 248 | 259 | 247 | 252 | 1,252,500 | ▼ | -0.14% |
| 2024-05-14 | 3656 | ＫＬａｂ | 317,902 | 0.75% | 254 | 263 | 254 | 260 | 1,219,000 | ▼ | -0.16% |
| 2024-05-27 | 3656 | ＫＬａｂ | 340,002 | 0.80% | 233 | 241 | 229 | 233 | 1,055,600 | ▲ | 0.05% |
| 2024-05-31 | 3656 | ＫＬａｂ | 328,002 | 0.75% | 212 | 216 | 210 | 213 | 718,400 | ▼ | -0.05% |
| 2024-06-04 | 3656 | ＫＬａｂ | 297,702 | 0.68% | 213 | 217 | 212 | 215 | 624,300 | ▼ | -0.06% |
| 2024-06-06 | 3656 | ＫＬａｂ | 359,702 | 0.82% | 214 | 214 | 206 | 206 | 1,188,600 | ▲ | 0.13% |
| 2024-06-07 | 3656 | ＫＬａｂ | 431,002 | 0.99% | 206 | 218 | 205 | 215 | 2,662,800 | ▲ | 0.17% |
| 2024-06-11 | 3656 | ＫＬａｂ | 495,202 | 1.10% | 220 | 224 | 218 | 221 | 936,000 | ▲ | 0.11% |
| 2024-06-13 | 3656 | ＫＬａｂ | 588,502 | 1.31% | 221 | 230 | 220 | 227 | 2,578,200 | ▲ | 0.20% |
| 2024-06-14 | 3656 | ＫＬａｂ | 565,902 | 1.26% | 225 | 235 | 224 | 235 | 1,394,800 | ▼ | -0.05% |
| 2024-06-18 | 3656 | ＫＬａｂ | 523,302 | 1.16% | 230 | 233 | 227 | 233 | 749,400 | ▼ | -0.10% |
| 2024-06-19 | 3656 | ＫＬａｂ | 540,002 | 1.20% | 230 | 233 | 223 | 223 | 1,364,600 | ▲ | 0.04% |
| 2024-06-21 | 3656 | ＫＬａｂ | 509,202 | 1.13% | 221 | 224 | 219 | 222 | 653,900 | ▼ | -0.07% |
| 2024-06-27 | 3656 | ＫＬａｂ | 455,702 | 0.99% | 232 | 240 | 230 | 240 | 950,900 | ▼ | -0.13% |
| 2024-06-28 | 3656 | ＫＬａｂ | 462,802 | 1.01% | 240 | 241 | 233 | 234 | 767,100 | ▲ | 0.02% |
| 2024-07-01 | 3656 | ＫＬａｂ | 440,902 | 0.96% | 237 | 237 | 229 | 229 | 636,200 | ▼ | -0.05% |
| 2024-07-03 | 3656 | ＫＬａｂ | 393,102 | 0.85% | 231 | 237 | 231 | 236 | 713,000 | ▼ | -0.10% |
| 2024-07-10 | 3656 | ＫＬａｂ | 435,402 | 0.95% | 232 | 235 | 227 | 230 | 1,154,500 | ▲ | 0.09% |
| 2024-07-12 | 3656 | ＫＬａｂ | 410,402 | 0.89% | 229 | 239 | 229 | 238 | 1,442,200 | ▼ | -0.05% |
| 2024-07-16 | 3656 | ＫＬａｂ | 419,002 | 0.91% | 238 | 239 | 234 | 236 | 460,200 | ▲ | 0.02% |
| 2024-07-30 | 3656 | ＫＬａｂ | 506,702 | 1.10% | 231 | 237 | 230 | 235 | 1,266,700 | ▲ | 0.19% |
| 2024-08-05 | 3656 | ＫＬａｂ | 572,802 | 1.22% | 200 | 202 | 171 | 175 | 2,832,500 | ▲ | 0.11% |
| 2024-08-06 | 3656 | ＫＬａｂ | 646,402 | 1.38% | 190 | 202 | 180 | 202 | 1,889,000 | ▲ | 0.15% |
| 2024-08-07 | 3656 | ＫＬａｂ | 543,702 | 1.16% | 196 | 203 | 183 | 198 | 2,849,400 | ▼ | -0.21% |
| 2024-08-08 | 3656 | ＫＬａｂ | 500,402 | 1.09% | 194 | 203 | 192 | 197 | 1,185,300 | ▼ | -0.06% |
| 2024-08-09 | 3656 | ＫＬａｂ | 356,202 | 0.77% | 199 | 203 | 195 | 200 | 1,284,800 | ▼ | -0.32% |
| 2024-08-13 | 3656 | ＫＬａｂ | 283,502 | 0.60% | 201 | 205 | 199 | 205 | 895,400 | ▼ | -0.17% |
| 2024-08-14 | 3656 | ＫＬａｂ | 229,402 | 0.49% | 205 | 206 | 199 | 205 | 1,092,100 | ▼ | -0.10% |
| 2024-08-15 | 3656 | ＫＬａｂ | 278,102 | 0.59% | 205 | 205 | 199 | 200 | 1,024,000 | ▲ | 0.09% |
| 2024-08-16 | 3656 | ＫＬａｂ | 173,502 | 0.37% | 203 | 204 | 200 | 204 | 685,400 | ▼ | -0.21% |
| 2024-09-12 | 3656 | ＫＬａｂ | 264,202 | 0.55% | 187 | 188 | 180 | 184 | 1,004,100 | ▲ | 0.12% |
| 2024-10-11 | 3656 | ＫＬａｂ | 206,602 | 0.43% | 182 | 185 | 181 | 181 | 586,600 | ▼ | -0.12% |
| 2024-04-15 | 3657 | ポールＨＤ | 195,265 | 0.51% | 489 | 495 | 488 | 488 | 90,500 | ▲ | 0.10% |
| 2024-04-18 | 3657 | ポールＨＤ | 237,765 | 0.62% | 482 | 486 | 480 | 482 | 105,800 | ▲ | 0.10% |
| 2024-04-30 | 3657 | ポールＨＤ | 228,065 | 0.59% | 496 | 503 | 490 | 497 | 98,600 | ▼ | -0.03% |
| 2024-05-15 | 3657 | ポールＨＤ | 230,965 | 0.60% | 491 | 491 | 481 | 481 | 115,000 | ▲ | 0.01% |
| 2024-06-03 | 3657 | ポールＨＤ | 267,165 | 0.70% | 472 | 472 | 461 | 463 | 66,700 | ▲ | 0.09% |
| 2024-06-04 | 3657 | ポールＨＤ | 257,765 | 0.67% | 463 | 466 | 460 | 462 | 78,600 | ▼ | -0.02% |
| 2024-06-07 | 3657 | ポールＨＤ | 271,465 | 0.71% | 462 | 468 | 458 | 460 | 160,500 | ▲ | 0.03% |
| 2024-06-10 | 3657 | ポールＨＤ | 245,465 | 0.64% | 480 | 492 | 470 | 483 | 357,300 | ▼ | -0.06% |
| 2024-06-11 | 3657 | ポールＨＤ | 222,265 | 0.58% | 490 | 503 | 479 | 488 | 242,000 | ▼ | -0.06% |
| 2024-06-14 | 3657 | ポールＨＤ | 183,765 | 0.48% | 476 | 497 | 475 | 496 | 164,500 | ▼ | -0.09% |
| 2024-03-01 | 3660 | アイスタイル | 1,414,534 | 1.73% | 475 | 481 | 469 | 476 | 1,310,000 | ▼ | -0.17% |
| 2024-03-04 | 3660 | アイスタイル | 1,232,234 | 1.51% | 475 | 493 | 474 | 476 | 1,933,600 | ▼ | -0.21% |
| 2024-03-05 | 3660 | アイスタイル | 1,033,534 | 1.26% | 471 | 509 | 464 | 509 | 3,804,600 | ▼ | -0.25% |
| 2024-03-06 | 3660 | アイスタイル | 693,334 | 0.85% | 511 | 538 | 499 | 536 | 4,185,400 | ▼ | -0.41% |
| 2024-03-07 | 3660 | アイスタイル | 571,634 | 0.70% | 536 | 552 | 530 | 545 | 3,064,600 | ▼ | -0.15% |
| 2024-03-08 | 3660 | アイスタイル | 508,534 | 0.62% | 550 | 553 | 531 | 534 | 2,197,100 | ▼ | -0.07% |
| 2024-03-11 | 3660 | アイスタイル | 344,134 | 0.42% | 526 | 541 | 515 | 519 | 4,024,600 | ▼ | -0.20% |
| 2024-04-04 | 3660 | アイスタイル | 415,833 | 0.51% | 510 | 516 | 505 | 506 | 934,900 | ▲ | 0.19% |
| 2024-04-16 | 3660 | アイスタイル | 508,234 | 0.62% | 492 | 511 | 492 | 501 | 1,316,900 | ▲ | 0.10% |
| 2024-04-17 | 3660 | アイスタイル | 637,934 | 0.78% | 501 | 506 | 480 | 480 | 1,225,000 | ▲ | 0.16% |
| 2024-04-18 | 3660 | アイスタイル | 672,734 | 0.82% | 482 | 516 | 482 | 506 | 1,694,400 | ▲ | 0.03% |
| 2024-04-19 | 3660 | アイスタイル | 761,534 | 0.93% | 504 | 509 | 491 | 504 | 1,489,300 | ▲ | 0.11% |
| 2024-05-01 | 3660 | アイスタイル | 819,734 | 1.00% | 527 | 533 | 518 | 524 | 1,002,000 | ▲ | 0.06% |
| 2024-05-02 | 3660 | アイスタイル | 784,934 | 0.96% | 528 | 533 | 521 | 527 | 1,022,600 | ▼ | -0.04% |
| 2024-05-08 | 3660 | アイスタイル | 720,834 | 0.88% | 532 | 548 | 529 | 530 | 1,898,100 | ▼ | -0.07% |
| 2024-05-09 | 3660 | アイスタイル | 803,934 | 0.98% | 539 | 541 | 531 | 538 | 1,331,900 | ▲ | 0.09% |
| 2024-05-13 | 3660 | アイスタイル | 687,834 | 0.84% | 505 | 552 | 499 | 499 | 3,969,100 | ▼ | -0.14% |
| 2024-05-15 | 3660 | アイスタイル | 631,934 | 0.77% | 500 | 504 | 487 | 490 | 1,685,100 | ▼ | -0.06% |
| 2024-05-21 | 3660 | アイスタイル | 787,534 | 0.96% | 472 | 474 | 453 | 453 | 2,331,400 | ▲ | 0.18% |
| 2024-05-22 | 3660 | アイスタイル | 859,034 | 1.05% | 455 | 462 | 448 | 449 | 1,240,100 | ▲ | 0.09% |
| 2024-05-23 | 3660 | アイスタイル | 979,134 | 1.20% | 451 | 456 | 445 | 449 | 897,700 | ▲ | 0.14% |
| 2024-05-24 | 3660 | アイスタイル | 938,634 | 1.15% | 442 | 451 | 440 | 443 | 971,900 | ▼ | -0.05% |
| 2024-05-30 | 3660 | アイスタイル | 816,634 | 1.00% | 434 | 445 | 431 | 444 | 1,030,300 | ▼ | -0.14% |
| 2024-05-31 | 3660 | アイスタイル | 785,034 | 0.96% | 441 | 453 | 438 | 453 | 838,400 | ▼ | -0.04% |
| 2024-06-03 | 3660 | アイスタイル | 728,334 | 0.89% | 454 | 459 | 450 | 459 | 650,400 | ▼ | -0.06% |
| 2024-06-04 | 3660 | アイスタイル | 812,634 | 0.99% | 461 | 484 | 461 | 481 | 1,365,500 | ▲ | 0.09% |
| 2024-06-05 | 3660 | アイスタイル | 929,034 | 1.14% | 482 | 489 | 466 | 466 | 1,041,100 | ▲ | 0.14% |
| 2024-06-07 | 3660 | アイスタイル | 980,234 | 1.20% | 465 | 471 | 464 | 465 | 436,200 | ▲ | 0.06% |
| 2024-06-11 | 3660 | アイスタイル | 911,034 | 1.11% | 466 | 474 | 460 | 472 | 456,700 | ▼ | -0.08% |
| 2024-06-12 | 3660 | アイスタイル | 807,334 | 0.99% | 490 | 502 | 482 | 501 | 2,434,200 | ▼ | -0.12% |
| 2024-06-13 | 3660 | アイスタイル | 828,934 | 1.01% | 500 | 509 | 494 | 494 | 1,242,400 | ▲ | 0.02% |
| 2024-06-14 | 3660 | アイスタイル | 716,534 | 0.87% | 493 | 520 | 492 | 514 | 1,897,100 | ▼ | -0.14% |
| 2024-06-21 | 3660 | アイスタイル | 634,834 | 0.77% | 497 | 501 | 490 | 490 | 1,173,000 | ▼ | -0.09% |
| 2024-06-24 | 3660 | アイスタイル | 507,834 | 0.62% | 491 | 497 | 490 | 494 | 987,900 | ▼ | -0.15% |
| 2024-06-25 | 3660 | アイスタイル | 467,834 | 0.57% | 490 | 497 | 487 | 492 | 758,200 | ▼ | -0.05% |
| 2024-06-26 | 3660 | アイスタイル | 382,334 | 0.46% | 495 | 496 | 488 | 492 | 1,086,600 | ▼ | -0.10% |
| 2024-07-02 | 3660 | アイスタイル | 818,084 | 1.00% | 465 | 474 | 465 | 473 | 634,100 | ▲ | 0.65% |
| 2024-07-04 | 3660 | アイスタイル | 812,584 | 0.99% | 470 | 478 | 469 | 472 | 602,200 | ▼ | -0.01% |
| 2024-07-04 | 3660 | アイスタイル | 812,584 | 0.99% | 470 | 478 | 469 | 472 | 602,200 | ▼ | -0.01% |
| 2024-07-05 | 3660 | アイスタイル | 834,084 | 1.02% | 470 | 479 | 469 | 476 | 569,400 | ▲ | 0.03% |
| 2024-07-16 | 3660 | アイスタイル | 896,684 | 1.10% | 466 | 466 | 454 | 457 | 1,033,000 | ▲ | 0.08% |
| 2024-07-17 | 3660 | アイスタイル | 894,984 | 1.09% | 460 | 465 | 457 | 463 | 637,000 | ▼ | -0.01% |
| 2024-07-18 | 3660 | アイスタイル | 917,084 | 1.12% | 458 | 467 | 456 | 456 | 600,700 | ▲ | 0.03% |
| 2024-07-19 | 3660 | アイスタイル | 892,684 | 1.09% | 456 | 460 | 450 | 450 | 594,100 | ▼ | -0.03% |
| 2024-07-22 | 3660 | アイスタイル | 912,584 | 1.12% | 453 | 453 | 445 | 450 | 645,000 | ▲ | 0.03% |
| 2024-08-05 | 3660 | アイスタイル | 816,634 | 1.00% | 359 | 377 | 319 | 319 | 3,476,300 | ▼ | -0.12% |
| 2024-08-06 | 3660 | アイスタイル | 787,734 | 0.96% | 349 | 375 | 349 | 375 | 1,715,800 | ▼ | -0.04% |
| 2024-08-07 | 3660 | アイスタイル | 815,934 | 1.00% | 367 | 395 | 361 | 388 | 1,781,700 | ▲ | 0.04% |
| 2024-08-13 | 3660 | アイスタイル | 781,934 | 0.95% | 372 | 383 | 364 | 381 | 1,518,100 | ▼ | -0.05% |
| 2024-08-14 | 3660 | アイスタイル | 870,134 | 1.06% | 389 | 403 | 373 | 392 | 2,811,400 | ▲ | 0.11% |
| 2024-08-15 | 3660 | アイスタイル | 683,634 | 0.83% | 469 | 472 | 441 | 460 | 10,674,200 | ▼ | -0.23% |
| 2024-08-19 | 3660 | アイスタイル | 750,434 | 0.92% | 510 | 510 | 471 | 471 | 5,163,200 | ▲ | 0.09% |
| 2024-08-23 | 3660 | アイスタイル | 696,934 | 0.85% | 510 | 513 | 499 | 505 | 1,912,300 | ▼ | -0.07% |
| 2024-08-30 | 3660 | アイスタイル | 669,434 | 0.82% | 527 | 539 | 519 | 526 | 1,946,100 | ▲ | 0.05% |
| 2024-09-04 | 3660 | アイスタイル | 818,634 | 1.00% | 553 | 577 | 527 | 531 | 5,016,500 | ▲ | 0.18% |
| 2024-09-05 | 3660 | アイスタイル | 805,534 | 0.98% | 521 | 556 | 518 | 532 | 3,685,800 | ▼ | -0.02% |
| 2024-09-10 | 3660 | アイスタイル | 974,834 | 1.19% | 522 | 532 | 513 | 529 | 1,841,800 | ▲ | 0.20% |
| 2024-09-11 | 3660 | アイスタイル | 805,534 | 0.98% | 526 | 534 | 504 | 513 | 1,854,500 | ▼ | -0.20% |
| 2024-09-12 | 3660 | アイスタイル | 962,434 | 1.18% | 530 | 551 | 523 | 529 | 2,544,800 | ▲ | 0.19% |
| 2024-09-13 | 3660 | アイスタイル | 842,834 | 1.03% | 531 | 533 | 515 | 522 | 1,379,900 | ▼ | -0.14% |
| 2024-09-18 | 3660 | アイスタイル | 1,051,534 | 1.29% | 521 | 525 | 509 | 514 | 1,154,500 | ▲ | 0.26% |
| 2024-09-19 | 3660 | アイスタイル | 1,059,534 | 1.30% | 521 | 553 | 519 | 551 | 2,649,700 | ▲ | 0.01% |
| 2024-09-25 | 3660 | アイスタイル | 916,834 | 1.12% | 539 | 549 | 532 | 533 | 938,700 | ▼ | -0.17% |
| 2024-09-26 | 3660 | アイスタイル | 869,334 | 1.06% | 541 | 562 | 540 | 550 | 2,012,400 | ▼ | -0.06% |
| 2024-09-30 | 3660 | アイスタイル | 899,234 | 1.10% | 544 | 565 | 539 | 541 | 2,037,200 | ▲ | 0.04% |
| 2024-10-04 | 3660 | アイスタイル | 707,834 | 0.86% | 509 | 525 | 507 | 515 | 914,400 | ▼ | -0.24% |
| 2024-10-07 | 3660 | アイスタイル | 868,334 | 1.06% | 522 | 522 | 510 | 511 | 1,116,400 | ▲ | 0.20% |
| 2024-10-08 | 3660 | アイスタイル | 906,634 | 1.11% | 510 | 511 | 502 | 504 | 860,000 | ▲ | 0.05% |
| 2024-10-10 | 3660 | アイスタイル | 996,834 | 1.22% | 500 | 504 | 485 | 496 | 1,684,300 | ▲ | 0.10% |
| 2024-10-16 | 3660 | アイスタイル | 1,062,634 | 1.30% | 486 | 494 | 481 | 483 | 879,500 | ▲ | 0.08% |
| 2024-10-17 | 3660 | アイスタイル | 1,031,334 | 1.26% | 484 | 484 | 464 | 470 | 1,730,100 | ▼ | -0.04% |
| 2024-10-18 | 3660 | アイスタイル | 908,234 | 1.11% | 473 | 483 | 473 | 478 | 999,400 | ▼ | -0.14% |
| 2024-10-21 | 3660 | アイスタイル | 993,234 | 1.21% | 475 | 475 | 463 | 465 | 1,024,600 | ▲ | 0.09% |
| 2024-10-28 | 3660 | アイスタイル | 969,234 | 1.18% | 426 | 439 | 425 | 435 | 1,397,700 | ▼ | -0.03% |
| 2024-10-29 | 3660 | アイスタイル | 980,734 | 1.20% | 435 | 441 | 430 | 431 | 937,900 | ▲ | 0.02% |
| 2024-10-30 | 3660 | アイスタイル | 1,117,834 | 1.37% | 437 | 440 | 429 | 436 | 1,251,900 | ▲ | 0.17% |
| 2024-10-31 | 3660 | アイスタイル | 913,434 | 1.12% | 435 | 442 | 432 | 440 | 1,226,300 | ▼ | -0.25% |
| 2024-11-01 | 3660 | アイスタイル | 804,034 | 0.98% | 432 | 439 | 424 | 426 | 1,600,300 | ▼ | -0.14% |
| 2024-11-06 | 3660 | アイスタイル | 835,734 | 1.02% | 430 | 437 | 425 | 429 | 1,104,700 | ▲ | 0.04% |
| 2024-11-07 | 3660 | アイスタイル | 964,334 | 1.18% | 433 | 435 | 421 | 424 | 1,527,800 | ▲ | 0.15% |
| 2024-11-08 | 3660 | アイスタイル | 1,094,034 | 1.34% | 430 | 442 | 429 | 430 | 2,245,600 | ▲ | 0.16% |
| 2024-11-15 | 3660 | アイスタイル | 1,160,334 | 1.42% | 434 | 448 | 431 | 444 | 1,779,400 | ▲ | 0.07% |
| 2024-11-18 | 3660 | アイスタイル | 1,065,734 | 1.30% | 437 | 450 | 437 | 446 | 1,369,600 | ▼ | -0.11% |
| 2024-11-25 | 3660 | アイスタイル | 1,176,634 | 1.44% | 438 | 446 | 436 | 438 | 1,110,800 | ▲ | 0.13% |
| 2024-11-26 | 3660 | アイスタイル | 1,230,834 | 1.51% | 439 | 440 | 429 | 435 | 1,290,500 | ▲ | 0.07% |
| 2024-11-27 | 3660 | アイスタイル | 1,207,934 | 1.48% | 436 | 436 | 421 | 429 | 1,566,900 | ▼ | -0.03% |
| 2024-11-28 | 3660 | アイスタイル | 1,275,534 | 1.56% | 427 | 440 | 427 | 431 | 764,800 | ▲ | 0.08% |
| 2024-11-29 | 3660 | アイスタイル | 1,206,334 | 1.48% | 430 | 434 | 426 | 429 | 770,300 | ▼ | -0.08% |
| 2024-12-03 | 3660 | アイスタイル | 1,040,134 | 1.27% | 425 | 433 | 423 | 430 | 961,300 | ▼ | -0.20% |
| 2024-12-05 | 3660 | アイスタイル | 1,098,734 | 1.34% | 445 | 446 | 433 | 445 | 1,156,600 | ▲ | 0.07% |
| 2024-12-09 | 3660 | アイスタイル | 1,035,634 | 1.27% | 438 | 453 | 434 | 450 | 1,451,400 | ▼ | -0.07% |
| 2024-12-13 | 3660 | アイスタイル | 1,082,034 | 1.32% | 437 | 446 | 437 | 442 | 700,200 | ▲ | 0.05% |
| 2024-12-17 | 3660 | アイスタイル | 773,334 | 0.94% | 443 | 466 | 437 | 463 | 2,603,800 | ▼ | -0.38% |
| 2024-12-18 | 3660 | アイスタイル | 556,934 | 0.68% | 460 | 494 | 457 | 474 | 3,628,000 | ▼ | -0.25% |
| 2024-12-19 | 3660 | アイスタイル | 571,534 | 0.70% | 459 | 482 | 458 | 469 | 1,769,100 | ▲ | 0.01% |
| 2024-12-20 | 3660 | アイスタイル | 546,434 | 0.67% | 471 | 476 | 462 | 466 | 891,400 | ▼ | -0.02% |
| 2024-12-23 | 3660 | アイスタイル | 409,934 | 0.50% | 466 | 467 | 458 | 466 | 782,100 | ▼ | -0.17% |
| 2024-12-24 | 3660 | アイスタイル | 338,434 | 0.41% | 468 | 472 | 462 | 470 | 754,700 | ▼ | -0.09% |
| 2025-03-31 | 3660 | アイスタイル | 412,734 | 0.50% | 456 | 458 | 450 | 450 | 1,872,400 | ▲ | 0.09% |
| 2025-04-02 | 3660 | アイスタイル | 375,534 | 0.45% | 438 | 441 | 433 | 438 | 1,145,900 | ▼ | -0.04% |
| 2024-03-06 | 3661 | エムアップ | 761,955 | 2.08% | 1,112 | 1,163 | 1,105 | 1,145 | 458,300 | ▼ | -0.10% |
| 2024-03-08 | 3661 | エムアップ | 714,755 | 1.95% | 1,094 | 1,114 | 1,085 | 1,093 | 305,100 | ▼ | -0.13% |
| 2024-03-12 | 3661 | エムアップ | 661,855 | 1.81% | 1,060 | 1,168 | 1,051 | 1,139 | 652,800 | ▼ | -0.13% |
| 2024-03-21 | 3661 | エムアップ | 649,655 | 1.78% | 1,205 | 1,268 | 1,194 | 1,250 | 912,800 | ▼ | -0.03% |
| 2024-03-22 | 3661 | エムアップ | 661,655 | 1.81% | 1,250 | 1,260 | 1,221 | 1,256 | 426,600 | ▲ | 0.03% |
| 2024-03-29 | 3661 | エムアップ | 642,955 | 1.76% | 1,167 | 1,249 | 1,167 | 1,241 | 433,500 | ▼ | -0.05% |
| 2024-04-04 | 3661 | エムアップ | 598,455 | 1.63% | 1,118 | 1,147 | 1,118 | 1,128 | 222,400 | ▼ | -0.13% |
| 2024-04-16 | 3661 | エムアップ | 578,755 | 1.58% | 1,035 | 1,050 | 1,011 | 1,031 | 284,700 | ▼ | -0.04% |
| 2024-04-17 | 3661 | エムアップ | 588,755 | 1.61% | 1,043 | 1,054 | 1,031 | 1,039 | 189,100 | ▲ | 0.03% |
| 2024-04-19 | 3661 | エムアップ | 640,555 | 1.75% | 1,089 | 1,089 | 1,023 | 1,023 | 375,600 | ▲ | 0.13% |
| 2024-04-24 | 3661 | エムアップ | 660,555 | 1.80% | 1,068 | 1,077 | 1,046 | 1,047 | 326,400 | ▲ | 0.05% |
| 2024-04-25 | 3661 | エムアップ | 650,655 | 1.78% | 1,044 | 1,049 | 1,024 | 1,030 | 311,500 | ▼ | -0.02% |
| 2024-05-10 | 3661 | エムアップ | 618,055 | 1.69% | 1,108 | 1,110 | 1,081 | 1,088 | 245,900 | ▼ | -0.09% |
| 2024-05-15 | 3661 | エムアップ | 577,555 | 1.58% | 1,097 | 1,109 | 1,041 | 1,048 | 701,700 | ▼ | -0.10% |
| 2024-05-16 | 3661 | エムアップ | 474,755 | 1.30% | 1,138 | 1,202 | 1,111 | 1,169 | 1,549,700 | ▼ | -0.28% |
| 2024-05-17 | 3661 | エムアップ | 443,455 | 1.21% | 1,167 | 1,231 | 1,160 | 1,213 | 1,091,000 | ▼ | -0.09% |
| 2024-05-20 | 3661 | エムアップ | 347,755 | 0.95% | 1,222 | 1,224 | 1,171 | 1,182 | 635,000 | ▼ | -0.26% |
| 2024-05-21 | 3661 | エムアップ | 304,655 | 0.83% | 1,168 | 1,213 | 1,168 | 1,211 | 580,600 | ▼ | -0.12% |
| 2024-05-27 | 3661 | エムアップ | 291,755 | 0.79% | 1,255 | 1,276 | 1,213 | 1,232 | 439,200 | ▼ | -0.03% |
| 2024-05-29 | 3661 | エムアップ | 237,555 | 0.65% | 1,208 | 1,210 | 1,167 | 1,172 | 360,200 | ▼ | -0.14% |
| 2024-05-31 | 3661 | エムアップ | 264,355 | 0.72% | 1,253 | 1,292 | 1,240 | 1,251 | 718,800 | ▲ | 0.06% |
| 2024-06-04 | 3661 | エムアップ | 247,955 | 0.67% | 1,280 | 1,321 | 1,279 | 1,319 | 499,800 | ▼ | -0.04% |
| 2024-06-05 | 3661 | エムアップ | 259,055 | 0.70% | 1,306 | 1,318 | 1,279 | 1,279 | 377,200 | ▲ | 0.02% |
| 2024-06-06 | 3661 | エムアップ | 243,155 | 0.66% | 1,287 | 1,292 | 1,252 | 1,274 | 288,600 | ▼ | -0.03% |
| 2024-06-10 | 3661 | エムアップ | 258,255 | 0.70% | 1,283 | 1,312 | 1,279 | 1,300 | 205,600 | ▲ | 0.03% |
| 2024-06-11 | 3661 | エムアップ | 252,755 | 0.69% | 1,330 | 1,340 | 1,297 | 1,325 | 370,600 | ▼ | -0.01% |
| 2024-06-12 | 3661 | エムアップ | 257,455 | 0.70% | 1,331 | 1,356 | 1,321 | 1,327 | 319,700 | ▲ | 0.01% |
| 2024-06-14 | 3661 | エムアップ | 298,155 | 0.81% | 1,338 | 1,385 | 1,338 | 1,358 | 472,400 | ▲ | 0.11% |
| 2024-06-21 | 3661 | エムアップ | 344,655 | 0.94% | 1,333 | 1,348 | 1,297 | 1,300 | 321,200 | ▲ | 0.12% |
| 2024-06-24 | 3661 | エムアップ | 370,755 | 1.01% | 1,300 | 1,417 | 1,288 | 1,408 | 737,600 | ▲ | 0.07% |
| 2024-06-27 | 3661 | エムアップ | 406,355 | 1.11% | 1,445 | 1,468 | 1,435 | 1,451 | 300,200 | ▲ | 0.10% |
| 2024-07-02 | 3661 | エムアップ | 387,555 | 1.06% | 1,424 | 1,448 | 1,394 | 1,404 | 430,400 | ▼ | -0.05% |
| 2024-07-10 | 3661 | エムアップ | 354,755 | 0.97% | 1,371 | 1,378 | 1,324 | 1,360 | 321,600 | ▼ | -0.09% |
| 2024-07-12 | 3661 | エムアップ | 304,755 | 0.83% | 1,340 | 1,428 | 1,340 | 1,417 | 469,000 | ▼ | -0.14% |
| 2024-07-24 | 3661 | エムアップ | 337,455 | 0.92% | 1,359 | 1,407 | 1,359 | 1,392 | 237,100 | ▲ | 0.09% |
| 2024-07-26 | 3661 | エムアップ | 370,155 | 1.01% | 1,350 | 1,365 | 1,335 | 1,342 | 153,800 | ▲ | 0.08% |
| 2024-07-31 | 3661 | エムアップ | 408,755 | 1.11% | 1,369 | 1,369 | 1,306 | 1,328 | 291,400 | ▲ | 0.10% |
| 2024-08-07 | 3661 | エムアップ | 400,555 | 1.09% | 1,111 | 1,213 | 1,111 | 1,159 | 553,700 | ▼ | -0.02% |
| 2024-08-08 | 3661 | エムアップ | 403,355 | 1.10% | 1,148 | 1,180 | 1,128 | 1,152 | 291,300 | ▲ | 0.01% |
| 2024-08-09 | 3661 | エムアップ | 400,455 | 1.09% | 1,182 | 1,198 | 1,148 | 1,165 | 283,300 | ▼ | -0.01% |
| 2024-08-13 | 3661 | エムアップ | 426,755 | 1.16% | 1,165 | 1,189 | 1,139 | 1,187 | 442,800 | ▲ | 0.06% |
| 2024-08-14 | 3661 | エムアップ | 446,955 | 1.22% | 1,199 | 1,200 | 1,134 | 1,176 | 634,900 | ▲ | 0.06% |
| 2024-08-16 | 3661 | エムアップ | 516,955 | 1.41% | 1,110 | 1,180 | 1,087 | 1,177 | 1,240,700 | ▲ | 0.18% |
| 2024-08-19 | 3661 | エムアップ | 567,955 | 1.55% | 1,180 | 1,195 | 1,143 | 1,155 | 942,000 | ▲ | 0.14% |
| 2024-08-21 | 3661 | エムアップ | 609,055 | 1.66% | 1,184 | 1,215 | 1,177 | 1,187 | 462,000 | ▲ | 0.10% |
| 2024-08-23 | 3661 | エムアップ | 673,955 | 1.84% | 1,208 | 1,248 | 1,186 | 1,235 | 461,100 | ▲ | 0.18% |
| 2024-08-30 | 3661 | エムアップ | 770,855 | 2.11% | 1,261 | 1,272 | 1,250 | 1,272 | 201,800 | ▲ | 0.04% |
| 2024-09-04 | 3661 | エムアップ | 806,555 | 2.20% | 1,310 | 1,321 | 1,261 | 1,268 | 720,900 | ▲ | 0.09% |
| 2024-09-05 | 3661 | エムアップ | 788,755 | 2.16% | 1,215 | 1,280 | 1,214 | 1,234 | 433,500 | ▼ | -0.04% |
| 2024-09-19 | 3661 | エムアップ | 810,155 | 2.21% | 1,341 | 1,343 | 1,311 | 1,316 | 168,700 | ▲ | 0.04% |
| 2024-09-26 | 3661 | エムアップ | 839,755 | 2.30% | 1,330 | 1,356 | 1,322 | 1,355 | 288,000 | ▲ | 0.08% |
| 2024-09-27 | 3661 | エムアップ | 838,055 | 2.29% | 1,352 | 1,365 | 1,331 | 1,340 | 178,700 | ▼ | -0.00% |
| 2024-10-15 | 3661 | エムアップ | 849,055 | 2.32% | 1,339 | 1,358 | 1,312 | 1,335 | 186,600 | ▲ | 0.02% |
| 2024-10-18 | 3661 | エムアップ | 832,155 | 2.28% | 1,315 | 1,322 | 1,306 | 1,316 | 128,900 | ▼ | -0.04% |
| 2024-10-21 | 3661 | エムアップ | 842,755 | 2.30% | 1,316 | 1,345 | 1,304 | 1,322 | 140,200 | ▲ | 0.02% |
| 2024-10-29 | 3661 | エムアップ | 878,355 | 2.40% | 1,280 | 1,319 | 1,260 | 1,317 | 205,200 | ▲ | 0.10% |
| 2024-11-05 | 3661 | エムアップ | 867,255 | 2.37% | 1,322 | 1,322 | 1,291 | 1,307 | 213,700 | ▼ | -0.02% |
| 2024-11-07 | 3661 | エムアップ | 830,555 | 2.27% | 1,344 | 1,372 | 1,336 | 1,360 | 219,400 | ▼ | -0.10% |
| 2024-11-12 | 3661 | エムアップ | 793,073 | 2.17% | 1,373 | 1,397 | 1,368 | 1,387 | 236,000 | ▼ | -0.10% |
| 2024-11-14 | 3661 | エムアップ | 747,973 | 2.04% | 1,400 | 1,409 | 1,328 | 1,346 | 460,200 | ▼ | -0.12% |
| 2024-11-15 | 3661 | エムアップ | 634,473 | 1.73% | 1,501 | 1,595 | 1,480 | 1,498 | 1,389,500 | ▼ | -0.31% |
| 2024-11-18 | 3661 | エムアップ | 542,873 | 1.48% | 1,477 | 1,557 | 1,468 | 1,547 | 837,500 | ▼ | -0.25% |
| 2024-11-19 | 3661 | エムアップ | 479,573 | 1.31% | 1,531 | 1,570 | 1,509 | 1,556 | 513,200 | ▼ | -0.16% |
| 2024-11-20 | 3661 | エムアップ | 430,073 | 1.17% | 1,543 | 1,549 | 1,506 | 1,528 | 427,900 | ▼ | -0.14% |
| 2024-11-21 | 3661 | エムアップ | 355,873 | 0.97% | 1,506 | 1,623 | 1,506 | 1,618 | 682,300 | ▼ | -0.19% |
| 2024-11-22 | 3661 | エムアップ | 325,273 | 0.89% | 1,618 | 1,621 | 1,561 | 1,581 | 377,800 | ▼ | -0.07% |
| 2024-11-25 | 3661 | エムアップ | 287,973 | 0.78% | 1,588 | 1,613 | 1,557 | 1,566 | 377,500 | ▼ | -0.10% |
| 2024-11-26 | 3661 | エムアップ | 247,273 | 0.67% | 1,560 | 1,602 | 1,547 | 1,598 | 296,900 | ▼ | -0.10% |
| 2024-11-28 | 3661 | エムアップ | 212,373 | 0.58% | 1,598 | 1,623 | 1,580 | 1,620 | 312,500 | ▼ | -0.09% |
| 2024-11-29 | 3661 | エムアップ | 173,073 | 0.47% | 1,619 | 1,648 | 1,595 | 1,640 | 271,300 | ▼ | -0.10% |
| 2025-01-14 | 3661 | エムアップ | 184,073 | 0.50% | 1,559 | 1,562 | 1,530 | 1,558 | 207,900 | ▲ | 0.08% |
| 2025-01-16 | 3661 | エムアップ | 223,473 | 0.61% | 1,568 | 1,569 | 1,539 | 1,540 | 131,100 | ▲ | 0.10% |
| 2025-01-27 | 3661 | エムアップ | 207,941 | 0.56% | 1,557 | 1,581 | 1,552 | 1,570 | 219,600 | ▼ | -0.04% |
| 2025-01-30 | 3661 | エムアップ | 179,273 | 0.49% | 1,628 | 1,650 | 1,617 | 1,621 | 273,000 | ▼ | -0.07% |
| 2025-01-30 | 3661 | エムアップ | 179,273 | 0.49% | 1,628 | 1,650 | 1,617 | 1,621 | 273,000 | ▼ | -0.07% |
| 2024-03-04 | 3663 | セルシス | 281,337 | 0.77% | 830 | 858 | 826 | 841 | 370,000 | ▼ | -0.09% |
| 2024-03-06 | 3663 | セルシス | 253,737 | 0.69% | 861 | 872 | 840 | 848 | 341,900 | ▼ | -0.08% |
| 2024-03-18 | 3663 | セルシス | 216,137 | 0.59% | 818 | 857 | 817 | 847 | 231,200 | ▼ | -0.09% |
| 2024-04-03 | 3663 | セルシス | 170,237 | 0.46% | 832 | 841 | 820 | 835 | 304,500 | ▼ | -0.12% |
| 2025-03-24 | 3663 | セルシス | 194,552 | 0.53% | 1,207 | 1,232 | 1,202 | 1,218 | 240,000 | ▲ | 0.29% |
| 2025-03-27 | 3663 | セルシス | 232,852 | 0.64% | 1,247 | 1,253 | 1,226 | 1,239 | 127,300 | ▲ | 0.10% |
| 2025-03-31 | 3663 | セルシス | 254,052 | 0.70% | 1,190 | 1,200 | 1,170 | 1,170 | 193,400 | ▲ | 0.05% |
| 2025-04-01 | 3663 | セルシス | 250,152 | 0.68% | 1,183 | 1,198 | 1,176 | 1,182 | 164,000 | ▼ | -0.01% |
| 2025-04-04 | 3663 | セルシス | 217,452 | 0.59% | 1,150 | 1,150 | 1,095 | 1,123 | 267,500 | ▼ | -0.09% |
| 2025-04-08 | 3663 | セルシス | 163,452 | 0.45% | 1,111 | 1,142 | 1,111 | 1,130 | 251,900 | ▼ | -0.13% |
| 2025-04-09 | 3663 | セルシス | 213,352 | 0.58% | 1,128 | 1,139 | 1,084 | 1,118 | 320,700 | ▲ | 0.12% |
| 2025-04-14 | 3663 | セルシス | 163,452 | 0.45% | 1,295 | 1,309 | 1,284 | 1,304 | 196,000 | ▼ | -0.12% |
| 2024-08-14 | 3664 | モブキャスト | 244,271 | 0.54% | 48 | 52 | 48 | 51 | 569,900 | ▲ | 0.11% |
| 2024-08-15 | 3664 | モブキャスト | 420,771 | 0.94% | 51 | 52 | 49 | 50 | 626,100 | ▲ | 0.39% |
| 2024-08-16 | 3664 | モブキャスト | 466,571 | 1.04% | 51 | 51 | 50 | 50 | 366,000 | ▲ | 0.10% |
| 2024-08-19 | 3664 | モブキャスト | 527,171 | 1.18% | 50 | 52 | 50 | 51 | 567,700 | ▲ | 0.13% |
| 2024-08-20 | 3664 | モブキャスト | 484,571 | 1.08% | 52 | 53 | 51 | 51 | 441,600 | ▼ | -0.09% |
| 2024-08-21 | 3664 | モブキャスト | 555,571 | 1.24% | 52 | 52 | 51 | 51 | 230,400 | ▲ | 0.15% |
| 2024-08-22 | 3664 | モブキャスト | 704,471 | 1.57% | 52 | 52 | 51 | 51 | 281,400 | ▲ | 0.33% |
| 2024-08-29 | 3664 | モブキャスト | 730,171 | 1.63% | 50 | 51 | 50 | 51 | 505,000 | ▲ | 0.04% |
| 2024-08-30 | 3664 | モブキャスト | 595,171 | 1.33% | 50 | 51 | 49 | 50 | 523,100 | ▼ | -0.29% |
| 2024-09-03 | 3664 | モブキャスト | 692,371 | 1.55% | 51 | 51 | 50 | 51 | 283,600 | ▲ | 0.21% |
| 2024-09-05 | 3664 | モブキャスト | 668,071 | 1.49% | 49 | 50 | 49 | 50 | 447,800 | ▼ | -0.06% |
| 2024-09-06 | 3664 | モブキャスト | 694,571 | 1.55% | 49 | 50 | 49 | 49 | 380,100 | ▲ | 0.06% |
| 2024-09-12 | 3664 | モブキャスト | 788,071 | 1.76% | 48 | 49 | 48 | 48 | 467,100 | ▲ | 0.20% |
| 2024-10-22 | 3664 | モブキャスト | 751,171 | 1.68% | 41 | 42 | 40 | 41 | 801,500 | ▼ | -0.08% |
| 2024-10-24 | 3664 | モブキャスト | 714,171 | 1.59% | 38 | 39 | 37 | 38 | 923,800 | ▼ | -0.08% |
| 2024-11-08 | 3664 | モブキャスト | 679,871 | 1.45% | 40 | 41 | 40 | 40 | 790,700 | ▼ | -0.14% |
| 2024-11-26 | 3664 | モブキャスト | 612,571 | 1.31% | 39 | 40 | 39 | 40 | 739,000 | ▼ | -0.13% |
| 2024-12-02 | 3664 | モブキャスト | 139,871 | 0.29% | 38 | 38 | 37 | 37 | 843,700 | ▼ | -1.02% |
| 2025-01-23 | 3664 | モブキャスト | 741,871 | 1.50% | 32 | 33 | 32 | 33 | 690,800 | ▲ | 1.09% |
| 2025-01-27 | 3664 | モブキャスト | 665,671 | 1.35% | 33 | 33 | 32 | 32 | 596,000 | ▼ | -0.14% |
| 2025-01-28 | 3664 | モブキャスト | 571,971 | 1.16% | 33 | 33 | 32 | 33 | 724,200 | ▼ | -0.19% |
| 2025-01-29 | 3664 | モブキャスト | 415,471 | 0.81% | 33 | 36 | 33 | 35 | 1,730,200 | ▼ | -0.34% |
| 2025-01-30 | 3664 | モブキャスト | 100,971 | 0.19% | 34 | 36 | 33 | 35 | 1,088,400 | ▼ | -0.62% |
| 2025-01-30 | 3664 | モブキャスト | 100,971 | 0.19% | 34 | 36 | 33 | 35 | 1,088,400 | ▼ | -0.62% |
| 2025-02-21 | 3664 | モブキャスト | 551,771 | 1.08% | 33 | 34 | 32 | 34 | 1,030,700 | ▲ | 1.08% |
| 2025-02-26 | 3664 | モブキャスト | 461,571 | 0.90% | 33 | 34 | 32 | 34 | 556,900 | ▼ | -0.18% |
| 2025-02-27 | 3664 | モブキャスト | 461,571 | 0.88% | 34 | 34 | 33 | 33 | 652,400 | ▼ | -0.02% |
| 2025-03-03 | 3664 | モブキャスト | 297,571 | 0.56% | 33 | 35 | 32 | 34 | 1,792,000 | ▼ | -0.31% |
| 2025-03-04 | 3664 | モブキャスト | 217,171 | 0.41% | 34 | 34 | 33 | 33 | 678,300 | ▼ | -0.15% |
| 2025-03-17 | 3664 | モブキャスト | 586,771 | 1.03% | 40 | 48 | 39 | 44 | 10,255,300 | ▲ | 1.03% |
| 2025-03-18 | 3664 | モブキャスト | 650,071 | 1.14% | 45 | 46 | 41 | 42 | 5,890,700 | ▲ | 0.10% |
| 2025-03-24 | 3664 | モブキャスト | 564,771 | 0.99% | 37 | 37 | 34 | 36 | 3,839,100 | ▼ | -0.14% |
| 2025-03-26 | 3664 | モブキャスト | 118,971 | 0.20% | 38 | 39 | 36 | 37 | 1,875,500 | ▼ | -0.79% |
| 2024-05-22 | 3665 | エニグモ | 217,158 | 0.50% | 350 | 350 | 336 | 337 | 262,400 | ▲ | 0.08% |
| 2024-06-04 | 3665 | エニグモ | 255,858 | 0.60% | 334 | 343 | 334 | 342 | 132,700 | ▲ | 0.09% |
| 2024-06-13 | 3665 | エニグモ | 303,458 | 0.71% | 341 | 346 | 341 | 345 | 133,600 | ▲ | 0.10% |
| 2024-06-19 | 3665 | エニグモ | 294,158 | 0.68% | 322 | 326 | 318 | 322 | 160,500 | ▼ | -0.02% |
| 2024-07-01 | 3665 | エニグモ | 311,858 | 0.73% | 330 | 331 | 325 | 325 | 57,900 | ▲ | 0.04% |
| 2024-07-10 | 3665 | エニグモ | 351,458 | 0.82% | 339 | 340 | 331 | 333 | 93,800 | ▲ | 0.08% |
| 2024-07-17 | 3665 | エニグモ | 392,258 | 0.91% | 352 | 356 | 351 | 355 | 96,900 | ▲ | 0.09% |
| 2024-07-19 | 3665 | エニグモ | 427,658 | 1.00% | 358 | 361 | 353 | 356 | 113,100 | ▲ | 0.08% |
| 2024-07-24 | 3665 | エニグモ | 481,858 | 1.13% | 346 | 349 | 344 | 344 | 95,800 | ▲ | 0.12% |
| 2024-07-29 | 3665 | エニグモ | 520,858 | 1.22% | 348 | 355 | 347 | 355 | 109,100 | ▲ | 0.09% |
| 2024-08-20 | 3665 | エニグモ | 502,758 | 1.17% | 323 | 339 | 322 | 337 | 131,800 | ▼ | -0.05% |
| 2024-08-23 | 3665 | エニグモ | 513,958 | 1.20% | 334 | 338 | 333 | 335 | 86,400 | ▲ | 0.03% |
| 2024-09-25 | 3665 | エニグモ | 503,758 | 1.18% | 328 | 333 | 327 | 332 | 91,000 | ▼ | -0.02% |
| 2024-09-30 | 3665 | エニグモ | 453,158 | 1.06% | 326 | 331 | 326 | 329 | 531,400 | ▼ | -0.11% |
| 2024-10-02 | 3665 | エニグモ | 416,258 | 0.97% | 329 | 332 | 326 | 329 | 179,000 | ▼ | -0.09% |
| 2024-10-09 | 3665 | エニグモ | 373,358 | 0.87% | 323 | 323 | 317 | 322 | 106,300 | ▼ | -0.09% |
| 2024-10-17 | 3665 | エニグモ | 340,558 | 0.79% | 313 | 315 | 311 | 313 | 82,700 | ▼ | -0.07% |
| 2024-11-15 | 3665 | エニグモ | 295,858 | 0.69% | 294 | 294 | 289 | 292 | 110,400 | ▼ | -0.10% |
| 2024-12-25 | 3665 | エニグモ | 245,358 | 0.57% | 290 | 295 | 288 | 295 | 220,400 | ▼ | -0.12% |
| 2024-12-26 | 3665 | エニグモ | 200,058 | 0.46% | 297 | 306 | 297 | 305 | 377,000 | ▼ | -0.10% |
| 2024-06-25 | 3667 | ｅｎｉｓｈ | 130,079 | 0.50% | 310 | 313 | 300 | 301 | 1,661,900 | ▲ | 0.01% |
| 2024-06-26 | 3667 | ｅｎｉｓｈ | 120,779 | 0.46% | 301 | 317 | 296 | 311 | 1,957,400 | ▼ | -0.03% |
| 2024-07-01 | 3667 | ｅｎｉｓｈ | 134,579 | 0.51% | 299 | 299 | 279 | 283 | 1,598,100 | ▲ | 0.04% |
| 2024-07-08 | 3667 | ｅｎｉｓｈ | 172,679 | 0.66% | 293 | 299 | 291 | 299 | 565,200 | ▲ | 0.15% |
| 2024-08-01 | 3667 | ｅｎｉｓｈ | 158,679 | 0.59% | 350 | 360 | 326 | 333 | 5,154,200 | ▼ | -0.07% |
| 2024-08-02 | 3667 | ｅｎｉｓｈ | 161,479 | 0.60% | 305 | 324 | 297 | 309 | 5,590,000 | ▲ | 0.01% |
| 2024-08-06 | 3667 | ｅｎｉｓｈ | 139,679 | 0.52% | 245 | 271 | 245 | 268 | 4,759,200 | ▼ | -0.07% |
| 2024-08-07 | 3667 | ｅｎｉｓｈ | 133,679 | 0.49% | 269 | 292 | 267 | 281 | 3,829,300 | ▼ | -0.03% |
| 2024-08-14 | 3667 | ｅｎｉｓｈ | 173,779 | 0.64% | 370 | 382 | 305 | 323 | 19,984,200 | ▲ | 0.25% |
| 2024-08-15 | 3667 | ｅｎｉｓｈ | 190,079 | 0.70% | 324 | 345 | 262 | 340 | 35,328,800 | ▲ | 0.05% |
| 2024-08-16 | 3667 | ｅｎｉｓｈ | 228,179 | 0.85% | 284 | 289 | 260 | 260 | 14,381,700 | ▲ | 0.15% |
| 2024-08-19 | 3667 | ｅｎｉｓｈ | 195,679 | 0.72% | 236 | 249 | 226 | 230 | 14,601,600 | ▼ | -0.13% |
| 2024-08-21 | 3667 | ｅｎｉｓｈ | 174,779 | 0.65% | 215 | 226 | 214 | 219 | 4,806,500 | ▼ | -0.06% |
| 2024-08-22 | 3667 | ｅｎｉｓｈ | 238,979 | 0.89% | 217 | 218 | 203 | 205 | 4,249,200 | ▲ | 0.24% |
| 2024-08-29 | 3667 | ｅｎｉｓｈ | 306,479 | 1.14% | 214 | 215 | 210 | 212 | 1,281,400 | ▲ | 0.12% |
| 2024-08-30 | 3667 | ｅｎｉｓｈ | 373,579 | 1.39% | 212 | 214 | 207 | 207 | 1,458,500 | ▲ | 0.25% |
| 2024-09-05 | 3667 | ｅｎｉｓｈ | 392,679 | 1.46% | 192 | 196 | 188 | 189 | 1,474,900 | ▲ | 0.07% |
| 2024-09-06 | 3667 | ｅｎｉｓｈ | 375,079 | 1.39% | 190 | 192 | 183 | 184 | 1,349,700 | ▼ | -0.07% |
| 2024-09-09 | 3667 | ｅｎｉｓｈ | 319,079 | 1.18% | 175 | 182 | 173 | 181 | 1,381,300 | ▼ | -0.20% |
| 2024-09-11 | 3667 | ｅｎｉｓｈ | 345,579 | 1.28% | 182 | 183 | 174 | 178 | 1,078,200 | ▲ | 0.10% |
| 2024-09-12 | 3667 | ｅｎｉｓｈ | 349,979 | 1.30% | 179 | 182 | 176 | 179 | 737,400 | ▲ | 0.02% |
| 2024-09-17 | 3667 | ｅｎｉｓｈ | 338,079 | 1.25% | 174 | 175 | 167 | 174 | 787,100 | ▼ | -0.05% |
| 2024-09-20 | 3667 | ｅｎｉｓｈ | 288,179 | 1.07% | 192 | 197 | 187 | 195 | 1,188,900 | ▼ | -0.17% |
| 2024-09-24 | 3667 | ｅｎｉｓｈ | 220,679 | 0.82% | 194 | 196 | 190 | 194 | 607,800 | ▼ | -0.25% |
| 2024-10-01 | 3667 | ｅｎｉｓｈ | 248,579 | 0.92% | 183 | 185 | 181 | 182 | 467,800 | ▲ | 0.10% |
| 2024-10-02 | 3667 | ｅｎｉｓｈ | 277,979 | 1.03% | 180 | 182 | 178 | 180 | 656,400 | ▲ | 0.10% |
| 2024-10-03 | 3667 | ｅｎｉｓｈ | 255,979 | 0.95% | 181 | 184 | 181 | 182 | 413,900 | ▼ | -0.08% |
| 2024-10-04 | 3667 | ｅｎｉｓｈ | 346,679 | 1.29% | 183 | 183 | 177 | 179 | 659,600 | ▲ | 0.34% |
| 2024-10-07 | 3667 | ｅｎｉｓｈ | 371,079 | 1.38% | 182 | 183 | 179 | 181 | 477,000 | ▲ | 0.08% |
| 2024-10-10 | 3667 | ｅｎｉｓｈ | 384,379 | 1.43% | 176 | 178 | 171 | 172 | 692,400 | ▲ | 0.05% |
| 2024-10-17 | 3667 | ｅｎｉｓｈ | 374,779 | 1.39% | 173 | 174 | 171 | 174 | 345,600 | ▼ | -0.04% |
| 2024-10-22 | 3667 | ｅｎｉｓｈ | 387,979 | 1.44% | 173 | 173 | 167 | 168 | 625,900 | ▲ | 0.05% |
| 2024-10-29 | 3667 | ｅｎｉｓｈ | 407,279 | 1.51% | 168 | 171 | 167 | 170 | 684,500 | ▲ | 0.07% |
| 2024-10-30 | 3667 | ｅｎｉｓｈ | 379,379 | 1.41% | 171 | 175 | 169 | 172 | 687,100 | ▼ | -0.10% |
| 2024-11-07 | 3667 | ｅｎｉｓｈ | 404,179 | 1.50% | 177 | 178 | 173 | 174 | 338,600 | ▲ | 0.09% |
| 2024-11-08 | 3667 | ｅｎｉｓｈ | 402,179 | 1.49% | 173 | 180 | 173 | 174 | 655,800 | ▼ | -0.01% |
| 2024-11-11 | 3667 | ｅｎｉｓｈ | 357,279 | 1.33% | 169 | 184 | 166 | 179 | 895,700 | ▼ | -0.15% |
| 2024-11-14 | 3667 | ｅｎｉｓｈ | 342,879 | 1.27% | 175 | 176 | 171 | 172 | 415,400 | ▼ | -0.06% |
| 2024-12-02 | 3667 | ｅｎｉｓｈ | 396,879 | 1.47% | 162 | 164 | 160 | 160 | 930,600 | ▲ | 0.19% |
| 2024-12-03 | 3667 | ｅｎｉｓｈ | 452,579 | 1.68% | 163 | 165 | 159 | 159 | 564,000 | ▲ | 0.20% |
| 2024-12-04 | 3667 | ｅｎｉｓｈ | 511,879 | 1.90% | 159 | 160 | 156 | 156 | 537,100 | ▲ | 0.21% |
| 2024-12-05 | 3667 | ｅｎｉｓｈ | 565,479 | 2.10% | 158 | 159 | 155 | 155 | 460,200 | ▲ | 0.20% |
| 2024-12-06 | 3667 | ｅｎｉｓｈ | 548,379 | 2.04% | 155 | 159 | 153 | 158 | 492,300 | ▼ | -0.06% |
| 2024-12-10 | 3667 | ｅｎｉｓｈ | 533,779 | 1.98% | 159 | 161 | 156 | 161 | 411,200 | ▼ | -0.06% |
| 2024-12-24 | 3667 | ｅｎｉｓｈ | 537,079 | 2.00% | 144 | 146 | 142 | 142 | 482,900 | ▲ | 0.02% |
| 2024-12-25 | 3667 | ｅｎｉｓｈ | 535,579 | 1.99% | 142 | 146 | 142 | 145 | 483,100 | ▼ | -0.01% |
| 2025-01-06 | 3667 | ｅｎｉｓｈ | 571,579 | 2.12% | 142 | 144 | 138 | 138 | 333,200 | ▲ | 0.13% |
| 2025-01-08 | 3667 | ｅｎｉｓｈ | 553,579 | 2.06% | 137 | 137 | 132 | 133 | 517,200 | ▼ | -0.06% |
| 2025-01-17 | 3667 | ｅｎｉｓｈ | 532,879 | 1.98% | 132 | 135 | 129 | 135 | 575,700 | ▼ | -0.08% |
| 2025-01-20 | 3667 | ｅｎｉｓｈ | 578,279 | 2.15% | 135 | 137 | 133 | 135 | 771,800 | ▲ | 0.16% |
| 2025-01-21 | 3667 | ｅｎｉｓｈ | 562,579 | 2.09% | 137 | 137 | 133 | 134 | 394,300 | ▼ | -0.06% |
| 2025-01-22 | 3667 | ｅｎｉｓｈ | 524,779 | 1.95% | 135 | 138 | 131 | 132 | 434,000 | ▼ | -0.13% |
| 2025-01-29 | 3667 | ｅｎｉｓｈ | 512,279 | 1.85% | 137 | 137 | 135 | 137 | 258,200 | ▼ | -0.09% |
| 2025-01-30 | 3667 | ｅｎｉｓｈ | 450,979 | 1.63% | 136 | 137 | 133 | 135 | 622,300 | ▼ | -0.22% |
| 2025-01-30 | 3667 | ｅｎｉｓｈ | 450,979 | 1.63% | 136 | 137 | 133 | 135 | 622,300 | ▼ | -0.22% |
| 2025-02-05 | 3667 | ｅｎｉｓｈ | 385,879 | 1.39% | 129 | 131 | 129 | 130 | 491,800 | ▼ | -0.24% |
| 2025-02-05 | 3667 | ｅｎｉｓｈ | 385,879 | 1.39% | 129 | 131 | 129 | 130 | 491,800 | ▼ | -0.24% |
| 2025-02-06 | 3667 | ｅｎｉｓｈ | 320,579 | 1.16% | 129 | 132 | 129 | 130 | 546,500 | ▼ | -0.23% |
| 2025-02-06 | 3667 | ｅｎｉｓｈ | 320,579 | 1.16% | 129 | 132 | 129 | 130 | 546,500 | ▼ | -0.23% |
| 2025-02-07 | 3667 | ｅｎｉｓｈ | 254,279 | 0.92% | 132 | 134 | 131 | 132 | 500,400 | ▼ | -0.23% |
| 2025-02-07 | 3667 | ｅｎｉｓｈ | 254,279 | 0.92% | 132 | 134 | 131 | 132 | 500,400 | ▼ | -0.23% |
| 2025-02-10 | 3667 | ｅｎｉｓｈ | 377,879 | 1.37% | 133 | 135 | 131 | 133 | 514,200 | ▲ | 0.45% |
| 2025-02-10 | 3667 | ｅｎｉｓｈ | 377,879 | 1.37% | 133 | 135 | 131 | 133 | 514,200 | ▲ | 0.45% |
| 2025-02-13 | 3667 | ｅｎｉｓｈ | 316,879 | 1.11% | 135 | 139 | 135 | 137 | 585,900 | ▼ | -0.26% |
| 2025-02-14 | 3667 | ｅｎｉｓｈ | 171,979 | 0.60% | 134 | 137 | 134 | 134 | 562,500 | ▼ | -0.51% |
| 2025-02-17 | 3667 | ｅｎｉｓｈ | 24,079 | 0.08% | 137 | 149 | 137 | 147 | 1,700,600 | ▼ | -0.52% |
| 2024-11-13 | 3668 | コロプラ | 698,040 | 0.53% | 467 | 472 | 463 | 467 | 252,600 | ▲ | 0.13% |
| 2024-11-25 | 3668 | コロプラ | 836,690 | 0.64% | 474 | 476 | 455 | 455 | 900,700 | ▲ | 0.10% |
| 2024-11-28 | 3668 | コロプラ | 773,090 | 0.59% | 454 | 459 | 450 | 456 | 192,700 | ▼ | -0.05% |
| 2024-12-04 | 3668 | コロプラ | 629,790 | 0.48% | 464 | 468 | 460 | 468 | 205,200 | ▼ | -0.10% |
| 2025-02-04 | 3668 | コロプラ | 652,191 | 0.50% | 486 | 500 | 484 | 500 | 361,100 | ▲ | 0.08% |
| 2025-02-04 | 3668 | コロプラ | 652,191 | 0.50% | 486 | 500 | 484 | 500 | 361,100 | ▲ | 0.08% |
| 2025-02-14 | 3668 | コロプラ | 647,815 | 0.49% | 495 | 511 | 492 | 510 | 340,000 | ▼ | -0.01% |
| 2025-03-14 | 3672 | オルトＰ | 217,940 | 0.55% | 90 | 91 | 65 | 69 | 19,888,100 | ▲ | 0.55% |
| 2025-03-25 | 3672 | オルトＰ | 237,140 | 0.60% | 63 | 67 | 62 | 64 | 3,477,200 | ▲ | 0.04% |
| 2025-03-27 | 3672 | オルトＰ | 359,640 | 0.91% | 61 | 61 | 55 | 56 | 4,181,300 | ▲ | 0.31% |
| 2025-03-28 | 3672 | オルトＰ | 424,140 | 1.07% | 56 | 58 | 55 | 56 | 1,339,700 | ▲ | 0.16% |
| 2025-04-01 | 3672 | オルトＰ | 316,340 | 0.80% | 54 | 57 | 52 | 52 | 2,538,200 | ▼ | -0.27% |
| 2025-04-08 | 3672 | オルトＰ | 308,740 | 0.78% | 45 | 49 | 45 | 48 | 1,018,200 | ▼ | -0.02% |
| 2024-03-04 | 3673 | ブロドリーフ | 480,928 | 0.49% | 569 | 605 | 567 | 605 | 489,300 | ▼ | -0.01% |
| 2024-05-30 | 3673 | ブロドリーフ | 494,054 | 0.50% | 478 | 508 | 478 | 505 | 272,900 | ▲ | 0.08% |
| 2024-07-03 | 3673 | ブロドリーフ | 600,154 | 0.61% | 577 | 590 | 574 | 587 | 179,200 | ▲ | 0.10% |
| 2024-07-23 | 3673 | ブロドリーフ | 584,254 | 0.59% | 616 | 625 | 613 | 622 | 269,000 | ▼ | -0.02% |
| 2024-07-29 | 3673 | ブロドリーフ | 485,754 | 0.49% | 623 | 627 | 605 | 625 | 250,400 | ▼ | -0.09% |
| 2024-06-04 | 3674 | オークファン | 54,900 | 0.50% | 435 | 444 | 433 | 444 | 18,800 | ▲ | 0.09% |
| 2024-07-23 | 3674 | オークファン | 53,800 | 0.49% | 453 | 457 | 452 | 457 | 14,200 | ▼ | -0.01% |
| 2024-08-29 | 3676 | デジハＨＤ | 119,706 | 0.50% | 841 | 865 | 841 | 848 | 106,600 | ▲ | 0.09% |
| 2024-08-30 | 3676 | デジハＨＤ | 106,906 | 0.44% | 863 | 880 | 849 | 870 | 177,700 | ▼ | -0.06% |
| 2024-10-24 | 3676 | デジハＨＤ | 210,406 | 0.88% | 794 | 807 | 791 | 806 | 50,500 | ▲ | 0.49% |
| 2024-10-30 | 3676 | デジハＨＤ | 215,906 | 0.90% | 824 | 826 | 815 | 818 | 144,900 | ▲ | 0.02% |
| 2024-11-07 | 3676 | デジハＨＤ | 208,406 | 0.87% | 823 | 845 | 814 | 831 | 79,900 | ▼ | -0.03% |
| 2024-11-08 | 3676 | デジハＨＤ | 190,806 | 0.79% | 816 | 822 | 783 | 791 | 119,600 | ▼ | -0.07% |
| 2024-11-12 | 3676 | デジハＨＤ | 163,406 | 0.68% | 815 | 832 | 804 | 804 | 83,700 | ▼ | -0.10% |
| 2024-11-15 | 3676 | デジハＨＤ | 137,506 | 0.57% | 793 | 806 | 789 | 789 | 43,100 | ▼ | -0.11% |
| 2024-11-21 | 3676 | デジハＨＤ | 117,406 | 0.49% | 826 | 830 | 811 | 812 | 44,600 | ▼ | -0.07% |
| 2024-03-01 | 3681 | ブイキューブ | 491,573 | 1.98% | 317 | 321 | 310 | 311 | 329,400 | ▼ | -0.22% |
| 2024-03-04 | 3681 | ブイキューブ | 434,173 | 1.75% | 308 | 319 | 305 | 315 | 383,600 | ▼ | -0.23% |
| 2024-03-05 | 3681 | ブイキューブ | 379,073 | 1.53% | 316 | 316 | 304 | 312 | 342,700 | ▼ | -0.21% |
| 2024-03-06 | 3681 | ブイキューブ | 329,073 | 1.33% | 314 | 338 | 312 | 330 | 650,500 | ▼ | -0.19% |
| 2024-03-07 | 3681 | ブイキューブ | 309,073 | 1.24% | 322 | 324 | 294 | 297 | 1,895,800 | ▼ | -0.09% |
| 2024-03-08 | 3681 | ブイキューブ | 464,073 | 1.87% | 293 | 295 | 289 | 289 | 536,600 | ▲ | 0.63% |
| 2024-03-11 | 3681 | ブイキューブ | 567,873 | 2.29% | 285 | 292 | 276 | 277 | 573,700 | ▲ | 0.41% |
| 2024-03-12 | 3681 | ブイキューブ | 617,873 | 2.49% | 272 | 277 | 262 | 274 | 861,700 | ▲ | 0.20% |
| 2024-03-13 | 3681 | ブイキューブ | 667,873 | 2.69% | 276 | 276 | 265 | 266 | 377,400 | ▲ | 0.19% |
| 2024-03-14 | 3681 | ブイキューブ | 670,373 | 2.70% | 265 | 267 | 257 | 264 | 469,000 | ▲ | 0.01% |
| 2024-03-19 | 3681 | ブイキューブ | 720,373 | 2.91% | 273 | 273 | 267 | 267 | 317,000 | ▲ | 0.20% |
| 2024-03-22 | 3681 | ブイキューブ | 720,373 | 2.77% | 269 | 272 | 266 | 271 | 120,500 | ▼ | -0.14% |
| 2024-03-25 | 3681 | ブイキューブ | 770,373 | 2.97% | 273 | 273 | 264 | 266 | 301,300 | ▲ | 0.20% |
| 2024-04-03 | 3681 | ブイキューブ | 779,373 | 3.00% | 253 | 263 | 252 | 260 | 298,700 | ▲ | 0.02% |
| 2024-04-12 | 3681 | ブイキューブ | 809,872 | 3.12% | 257 | 257 | 251 | 253 | 195,900 | ▲ | 0.12% |
| 2024-04-18 | 3681 | ブイキューブ | 835,269 | 3.22% | 231 | 239 | 230 | 234 | 173,500 | ▲ | 0.10% |
| 2024-04-24 | 3681 | ブイキューブ | 857,369 | 3.30% | 239 | 243 | 237 | 240 | 131,400 | ▲ | 0.07% |
| 2024-05-02 | 3681 | ブイキューブ | 849,854 | 3.27% | 236 | 237 | 232 | 234 | 90,200 | ▼ | -0.02% |
| 2024-05-07 | 3681 | ブイキューブ | 863,354 | 3.32% | 234 | 240 | 234 | 238 | 99,200 | ▲ | 0.04% |
| 2024-05-09 | 3681 | ブイキューブ | 886,151 | 3.41% | 240 | 242 | 235 | 236 | 181,400 | ▲ | 0.09% |
| 2024-05-14 | 3681 | ブイキューブ | 840,651 | 3.24% | 232 | 241 | 230 | 240 | 214,800 | ▼ | -0.16% |
| 2024-05-16 | 3681 | ブイキューブ | 862,251 | 3.32% | 244 | 249 | 240 | 243 | 305,500 | ▲ | 0.07% |
| 2024-05-17 | 3681 | ブイキューブ | 813,851 | 3.13% | 241 | 258 | 240 | 258 | 483,900 | ▼ | -0.18% |
| 2024-05-20 | 3681 | ブイキューブ | 782,051 | 3.01% | 259 | 265 | 257 | 260 | 426,300 | ▼ | -0.12% |
| 2024-05-22 | 3681 | ブイキューブ | 759,451 | 2.92% | 262 | 263 | 253 | 253 | 173,600 | ▼ | -0.08% |
| 2024-05-23 | 3681 | ブイキューブ | 741,651 | 2.85% | 254 | 257 | 251 | 254 | 133,700 | ▼ | -0.06% |
| 2024-05-29 | 3681 | ブイキューブ | 709,751 | 2.73% | 246 | 253 | 236 | 236 | 322,700 | ▼ | -0.12% |
| 2024-05-30 | 3681 | ブイキューブ | 689,751 | 2.65% | 230 | 238 | 230 | 237 | 147,200 | ▼ | -0.08% |
| 2024-05-31 | 3681 | ブイキューブ | 662,951 | 2.55% | 236 | 247 | 236 | 247 | 104,600 | ▼ | -0.10% |
| 2024-06-03 | 3681 | ブイキューブ | 639,351 | 2.46% | 249 | 251 | 247 | 250 | 99,200 | ▼ | -0.08% |
| 2024-06-13 | 3681 | ブイキューブ | 599,851 | 2.27% | 243 | 252 | 243 | 248 | 192,800 | ▼ | -0.18% |
| 2024-06-17 | 3681 | ブイキューブ | 440,551 | 1.67% | 251 | 252 | 246 | 246 | 102,900 | ▼ | -0.60% |
| 2024-07-19 | 3681 | ブイキューブ | 452,351 | 1.71% | 268 | 269 | 262 | 263 | 132,400 | ▲ | 0.04% |
| 2024-07-30 | 3681 | ブイキューブ | 482,751 | 1.83% | 287 | 289 | 280 | 287 | 591,200 | ▲ | 0.12% |
| 2024-08-02 | 3681 | ブイキューブ | 502,251 | 1.90% | 240 | 240 | 228 | 230 | 432,000 | ▲ | 0.06% |
| 2024-08-07 | 3681 | ブイキューブ | 476,451 | 1.80% | 197 | 221 | 197 | 214 | 390,300 | ▼ | -0.09% |
| 2024-08-08 | 3681 | ブイキューブ | 430,551 | 1.63% | 212 | 226 | 212 | 219 | 263,300 | ▼ | -0.17% |
| 2024-08-09 | 3681 | ブイキューブ | 412,151 | 1.56% | 226 | 231 | 222 | 229 | 293,700 | ▼ | -0.06% |
| 2024-08-13 | 3681 | ブイキューブ | 379,751 | 1.44% | 230 | 239 | 230 | 235 | 244,400 | ▼ | -0.12% |
| 2024-08-20 | 3681 | ブイキューブ | 321,951 | 1.22% | 230 | 246 | 228 | 242 | 443,100 | ▼ | -0.21% |
| 2024-08-21 | 3681 | ブイキューブ | 271,951 | 1.03% | 238 | 244 | 238 | 241 | 199,400 | ▼ | -0.18% |
| 2024-08-22 | 3681 | ブイキューブ | 221,951 | 0.84% | 243 | 254 | 242 | 252 | 219,000 | ▼ | -0.19% |
| 2024-08-23 | 3681 | ブイキューブ | 177,851 | 0.67% | 250 | 254 | 248 | 251 | 156,900 | ▼ | -0.16% |
| 2024-10-10 | 3681 | ブイキューブ | 185,251 | 0.70% | 221 | 221 | 216 | 218 | 51,000 | ▲ | 0.02% |
| 2024-12-03 | 3681 | ブイキューブ | 164,551 | 0.62% | 226 | 226 | 223 | 223 | 234,700 | ▼ | -0.07% |
| 2024-12-04 | 3681 | ブイキューブ | 144,651 | 0.54% | 223 | 223 | 216 | 216 | 233,400 | ▼ | -0.07% |
| 2024-12-05 | 3681 | ブイキューブ | 124,651 | 0.47% | 216 | 218 | 214 | 216 | 233,000 | ▼ | -0.07% |
| 2024-03-06 | 3687 | Ｆスターズ | 246,035 | 0.73% | 1,966 | 2,516 | 1,954 | 2,305 | 3,454,900 | ▲ | 0.23% |
| 2024-03-19 | 3687 | Ｆスターズ | 232,236 | 0.69% | 2,219 | 2,280 | 2,211 | 2,261 | 502,300 | ▼ | -0.04% |
| 2024-03-27 | 3687 | Ｆスターズ | 248,136 | 0.73% | 2,260 | 2,375 | 2,227 | 2,306 | 738,300 | ▲ | 0.04% |
| 2024-03-28 | 3687 | Ｆスターズ | 221,831 | 0.65% | 2,306 | 2,370 | 2,264 | 2,283 | 448,600 | ▼ | -0.07% |
| 2024-04-01 | 3687 | Ｆスターズ | 235,831 | 0.70% | 2,416 | 2,418 | 2,206 | 2,211 | 1,178,200 | ▲ | 0.04% |
| 2024-04-02 | 3687 | Ｆスターズ | 219,231 | 0.65% | 2,210 | 2,280 | 2,161 | 2,262 | 641,800 | ▼ | -0.04% |
| 2024-04-09 | 3687 | Ｆスターズ | 194,031 | 0.57% | 2,169 | 2,229 | 2,143 | 2,195 | 290,400 | ▼ | -0.08% |
| 2024-04-10 | 3687 | Ｆスターズ | 211,731 | 0.62% | 2,242 | 2,306 | 2,210 | 2,284 | 566,400 | ▲ | 0.05% |
| 2024-04-15 | 3687 | Ｆスターズ | 237,731 | 0.70% | 2,105 | 2,138 | 2,095 | 2,118 | 382,500 | ▲ | 0.07% |
| 2024-04-24 | 3687 | Ｆスターズ | 272,431 | 0.80% | 1,995 | 2,020 | 1,964 | 2,006 | 268,000 | ▲ | 0.10% |
| 2024-04-26 | 3687 | Ｆスターズ | 231,931 | 0.68% | 1,958 | 1,979 | 1,918 | 1,970 | 533,800 | ▼ | -0.12% |
| 2024-05-08 | 3687 | Ｆスターズ | 200,931 | 0.59% | 1,934 | 1,940 | 1,899 | 1,911 | 190,100 | ▼ | -0.09% |
| 2024-05-13 | 3687 | Ｆスターズ | 163,731 | 0.48% | 1,910 | 1,919 | 1,815 | 1,894 | 383,800 | ▼ | -0.10% |
| 2024-06-28 | 3687 | Ｆスターズ | 176,531 | 0.52% | 1,950 | 1,979 | 1,942 | 1,954 | 146,700 | ▲ | 0.11% |
| 2024-07-01 | 3687 | Ｆスターズ | 201,831 | 0.60% | 2,010 | 2,050 | 1,921 | 1,921 | 578,600 | ▲ | 0.07% |
| 2024-07-02 | 3687 | Ｆスターズ | 200,331 | 0.59% | 1,929 | 1,946 | 1,882 | 1,928 | 305,700 | ▼ | -0.01% |
| 2024-07-16 | 3687 | Ｆスターズ | 167,231 | 0.49% | 1,952 | 1,985 | 1,923 | 1,923 | 149,700 | ▼ | -0.09% |
| 2024-07-18 | 3687 | Ｆスターズ | 174,131 | 0.51% | 1,960 | 1,999 | 1,950 | 1,950 | 204,600 | ▲ | 0.02% |
| 2024-08-05 | 3687 | Ｆスターズ | 138,031 | 0.41% | 1,261 | 1,388 | 1,155 | 1,187 | 718,000 | ▼ | -0.10% |
| 2025-01-06 | 3687 | Ｆスターズ | 176,536 | 0.52% | 2,300 | 2,315 | 2,112 | 2,117 | 2,739,100 | ▲ | 0.29% |
| 2025-01-07 | 3687 | Ｆスターズ | 205,336 | 0.61% | 2,150 | 2,240 | 2,088 | 2,183 | 1,899,000 | ▲ | 0.08% |
| 2025-01-09 | 3687 | Ｆスターズ | 257,036 | 0.76% | 1,849 | 1,883 | 1,762 | 1,814 | 3,610,400 | ▲ | 0.15% |
| 2025-01-14 | 3687 | Ｆスターズ | 199,136 | 0.59% | 1,753 | 1,775 | 1,702 | 1,752 | 1,302,700 | ▼ | -0.17% |
| 2025-01-22 | 3687 | Ｆスターズ | 202,336 | 0.60% | 1,726 | 1,774 | 1,710 | 1,712 | 663,400 | ▲ | 0.01% |
| 2025-01-23 | 3687 | Ｆスターズ | 195,604 | 0.58% | 1,687 | 1,692 | 1,652 | 1,678 | 645,800 | ▼ | -0.02% |
| 2025-01-27 | 3687 | Ｆスターズ | 162,204 | 0.48% | 1,720 | 1,725 | 1,615 | 1,630 | 1,182,200 | ▼ | -0.09% |
| 2025-01-28 | 3687 | Ｆスターズ | 177,704 | 0.52% | 1,580 | 1,659 | 1,576 | 1,655 | 708,400 | ▲ | 0.04% |
| 2025-01-29 | 3687 | Ｆスターズ | 205,036 | 0.60% | 1,667 | 1,772 | 1,665 | 1,728 | 1,072,300 | ▲ | 0.07% |
| 2025-02-03 | 3687 | Ｆスターズ | 239,036 | 0.71% | 1,705 | 1,729 | 1,694 | 1,720 | 321,600 | ▲ | 0.10% |
| 2025-02-03 | 3687 | Ｆスターズ | 239,036 | 0.71% | 1,705 | 1,729 | 1,694 | 1,720 | 321,600 | ▲ | 0.10% |
| 2025-02-05 | 3687 | Ｆスターズ | 235,236 | 0.69% | 1,770 | 1,792 | 1,738 | 1,792 | 426,400 | ▼ | -0.02% |
| 2025-02-05 | 3687 | Ｆスターズ | 235,236 | 0.69% | 1,770 | 1,792 | 1,738 | 1,792 | 426,400 | ▼ | -0.02% |
| 2025-02-06 | 3687 | Ｆスターズ | 269,736 | 0.80% | 1,803 | 1,838 | 1,783 | 1,838 | 860,100 | ▲ | 0.11% |
| 2025-02-06 | 3687 | Ｆスターズ | 269,736 | 0.80% | 1,803 | 1,838 | 1,783 | 1,838 | 860,100 | ▲ | 0.11% |
| 2025-02-12 | 3687 | Ｆスターズ | 265,036 | 0.78% | 2,093 | 2,104 | 2,053 | 2,090 | 742,100 | ▼ | -0.02% |
| 2025-02-12 | 3687 | Ｆスターズ | 265,036 | 0.78% | 2,093 | 2,104 | 2,053 | 2,090 | 742,100 | ▼ | -0.02% |
| 2025-02-17 | 3687 | Ｆスターズ | 222,636 | 0.66% | 2,000 | 2,056 | 1,986 | 1,997 | 442,200 | ▼ | -0.12% |
| 2025-02-20 | 3687 | Ｆスターズ | 195,636 | 0.58% | 1,947 | 1,963 | 1,862 | 1,868 | 523,600 | ▼ | -0.08% |
| 2025-02-25 | 3687 | Ｆスターズ | 205,736 | 0.61% | 1,821 | 1,865 | 1,806 | 1,810 | 477,800 | ▲ | 0.03% |
| 2025-02-27 | 3687 | Ｆスターズ | 194,736 | 0.57% | 1,808 | 1,808 | 1,765 | 1,774 | 291,400 | ▼ | -0.04% |
| 2025-03-06 | 3687 | Ｆスターズ | 162,236 | 0.48% | 1,725 | 1,769 | 1,722 | 1,742 | 349,800 | ▼ | -0.08% |
| 2024-03-01 | 3692 | ＦＦＲＩ | 50,630 | 0.61% | 1,984 | 2,047 | 1,980 | 2,042 | 119,300 | ▼ | -0.12% |
| 2024-03-08 | 3692 | ＦＦＲＩ | 44,030 | 0.53% | 2,100 | 2,160 | 2,039 | 2,048 | 161,100 | ▼ | -0.07% |
| 2024-03-11 | 3692 | ＦＦＲＩ | 33,530 | 0.40% | 1,970 | 2,074 | 1,966 | 2,009 | 234,200 | ▼ | -0.13% |
| 2024-07-02 | 3692 | ＦＦＲＩ | 41,130 | 0.50% | 2,071 | 2,295 | 2,022 | 2,229 | 1,178,900 | ▲ | 0.50% |
| 2024-07-03 | 3692 | ＦＦＲＩ | 50,430 | 0.61% | 2,254 | 2,410 | 2,200 | 2,329 | 1,235,900 | ▲ | 0.10% |
| 2024-07-04 | 3692 | ＦＦＲＩ | 61,030 | 0.74% | 2,425 | 2,488 | 2,211 | 2,264 | 1,316,500 | ▲ | 0.13% |
| 2024-07-04 | 3692 | ＦＦＲＩ | 61,030 | 0.74% | 2,425 | 2,488 | 2,211 | 2,264 | 1,316,500 | ▲ | 0.13% |
| 2024-07-05 | 3692 | ＦＦＲＩ | 44,930 | 0.54% | 2,243 | 2,358 | 2,200 | 2,259 | 736,900 | ▼ | -0.19% |
| 2024-07-12 | 3692 | ＦＦＲＩ | 40,330 | 0.49% | 2,121 | 2,236 | 2,114 | 2,226 | 244,200 | ▼ | -0.05% |
| 2024-07-18 | 3692 | ＦＦＲＩ | 42,930 | 0.52% | 2,266 | 2,448 | 2,243 | 2,384 | 664,500 | ▲ | 0.03% |
| 2024-07-19 | 3692 | ＦＦＲＩ | 50,630 | 0.61% | 2,308 | 2,708 | 2,280 | 2,593 | 3,619,100 | ▲ | 0.08% |
| 2024-07-22 | 3692 | ＦＦＲＩ | 136,130 | 1.66% | 2,793 | 2,794 | 2,194 | 2,354 | 3,943,600 | ▲ | 1.04% |
| 2024-07-23 | 3692 | ＦＦＲＩ | 145,330 | 1.77% | 2,385 | 2,468 | 2,237 | 2,276 | 1,710,000 | ▲ | 0.11% |
| 2024-07-24 | 3692 | ＦＦＲＩ | 129,330 | 1.57% | 2,294 | 2,388 | 2,190 | 2,290 | 1,717,400 | ▼ | -0.19% |
| 2024-07-26 | 3692 | ＦＦＲＩ | 114,030 | 1.39% | 2,261 | 2,434 | 2,261 | 2,420 | 1,592,400 | ▼ | -0.18% |
| 2024-07-31 | 3692 | ＦＦＲＩ | 102,430 | 1.25% | 2,132 | 2,185 | 2,028 | 2,148 | 829,600 | ▼ | -0.13% |
| 2024-08-01 | 3692 | ＦＦＲＩ | 93,130 | 1.13% | 2,098 | 2,111 | 1,980 | 2,037 | 523,700 | ▼ | -0.12% |
| 2024-08-05 | 3692 | ＦＦＲＩ | 83,330 | 1.01% | 1,767 | 1,823 | 1,618 | 1,669 | 888,200 | ▼ | -0.11% |
| 2024-08-06 | 3692 | ＦＦＲＩ | 72,930 | 0.89% | 1,768 | 1,870 | 1,725 | 1,848 | 553,900 | ▼ | -0.12% |
| 2024-08-07 | 3692 | ＦＦＲＩ | 84,430 | 1.03% | 1,808 | 1,892 | 1,783 | 1,847 | 414,800 | ▲ | 0.14% |
| 2024-08-13 | 3692 | ＦＦＲＩ | 90,930 | 1.11% | 1,866 | 1,940 | 1,851 | 1,940 | 367,700 | ▲ | 0.08% |
| 2024-08-14 | 3692 | ＦＦＲＩ | 87,530 | 1.06% | 1,860 | 1,927 | 1,789 | 1,808 | 799,800 | ▼ | -0.05% |
| 2024-08-19 | 3692 | ＦＦＲＩ | 79,730 | 0.97% | 1,805 | 1,864 | 1,766 | 1,770 | 291,500 | ▼ | -0.09% |
| 2024-08-23 | 3692 | ＦＦＲＩ | 72,930 | 0.89% | 1,744 | 1,764 | 1,707 | 1,764 | 193,500 | ▼ | -0.07% |
| 2024-08-29 | 3692 | ＦＦＲＩ | 57,130 | 0.69% | 1,713 | 1,744 | 1,710 | 1,725 | 131,900 | ▼ | -0.05% |
| 2024-09-05 | 3692 | ＦＦＲＩ | 57,330 | 0.70% | 2,179 | 2,286 | 2,115 | 2,251 | 1,026,800 | ▲ | 0.01% |
| 2024-09-06 | 3692 | ＦＦＲＩ | 56,430 | 0.68% | 2,233 | 2,364 | 2,101 | 2,190 | 992,900 | ▼ | -0.01% |
| 2024-09-19 | 3692 | ＦＦＲＩ | 48,830 | 0.59% | 2,312 | 2,510 | 2,300 | 2,386 | 686,800 | ▼ | -0.09% |
| 2024-09-20 | 3692 | ＦＦＲＩ | 53,530 | 0.65% | 2,400 | 2,426 | 2,348 | 2,361 | 293,000 | ▲ | 0.06% |
| 2024-09-24 | 3692 | ＦＦＲＩ | 41,430 | 0.50% | 2,480 | 2,767 | 2,479 | 2,689 | 1,890,400 | ▼ | -0.15% |
| 2024-09-26 | 3692 | ＦＦＲＩ | 38,530 | 0.47% | 2,579 | 2,720 | 2,532 | 2,643 | 919,900 | ▼ | -0.03% |
| 2024-09-27 | 3692 | ＦＦＲＩ | 43,530 | 0.53% | 2,762 | 2,980 | 2,616 | 2,899 | 2,508,800 | ▲ | 0.06% |
| 2024-10-01 | 3692 | ＦＦＲＩ | 72,330 | 0.88% | 2,422 | 2,442 | 2,300 | 2,328 | 1,143,500 | ▲ | 0.35% |
| 2024-10-02 | 3692 | ＦＦＲＩ | 76,930 | 0.93% | 2,293 | 2,300 | 2,174 | 2,176 | 894,200 | ▲ | 0.05% |
| 2024-10-03 | 3692 | ＦＦＲＩ | 82,930 | 1.01% | 2,226 | 2,228 | 2,120 | 2,130 | 739,800 | ▲ | 0.07% |
| 2024-10-07 | 3692 | ＦＦＲＩ | 90,830 | 1.10% | 2,140 | 2,247 | 2,076 | 2,141 | 726,300 | ▲ | 0.09% |
| 2024-10-08 | 3692 | ＦＦＲＩ | 89,930 | 1.09% | 2,146 | 2,168 | 2,072 | 2,101 | 441,500 | ▼ | -0.01% |
| 2024-10-09 | 3692 | ＦＦＲＩ | 74,630 | 0.91% | 2,120 | 2,280 | 2,112 | 2,274 | 767,500 | ▼ | -0.18% |
| 2024-10-10 | 3692 | ＦＦＲＩ | 71,230 | 0.86% | 2,310 | 2,313 | 2,210 | 2,230 | 557,500 | ▼ | -0.05% |
| 2024-10-21 | 3692 | ＦＦＲＩ | 75,030 | 0.91% | 2,063 | 2,120 | 2,052 | 2,070 | 186,500 | ▲ | 0.05% |
| 2024-10-22 | 3692 | ＦＦＲＩ | 72,330 | 0.88% | 2,046 | 2,051 | 2,003 | 2,010 | 153,500 | ▼ | -0.03% |
| 2024-10-24 | 3692 | ＦＦＲＩ | 64,630 | 0.78% | 1,975 | 2,012 | 1,971 | 1,999 | 144,200 | ▼ | -0.09% |
| 2024-10-28 | 3692 | ＦＦＲＩ | 65,530 | 0.80% | 1,963 | 2,054 | 1,960 | 2,054 | 174,700 | ▲ | 0.02% |
| 2024-10-29 | 3692 | ＦＦＲＩ | 60,230 | 0.73% | 2,052 | 2,079 | 2,014 | 2,074 | 167,400 | ▼ | -0.07% |
| 2024-11-05 | 3692 | ＦＦＲＩ | 67,430 | 0.82% | 2,030 | 2,037 | 1,982 | 2,002 | 123,900 | ▲ | 0.08% |
| 2024-11-06 | 3692 | ＦＦＲＩ | 59,430 | 0.72% | 2,002 | 2,039 | 1,996 | 2,015 | 134,700 | ▼ | -0.09% |
| 2024-11-07 | 3692 | ＦＦＲＩ | 69,530 | 0.84% | 2,039 | 2,079 | 2,001 | 2,062 | 221,300 | ▲ | 0.12% |
| 2024-11-08 | 3692 | ＦＦＲＩ | 65,030 | 0.79% | 2,050 | 2,083 | 2,017 | 2,048 | 203,200 | ▼ | -0.04% |
| 2024-11-11 | 3692 | ＦＦＲＩ | 55,830 | 0.68% | 2,059 | 2,109 | 2,034 | 2,109 | 203,500 | ▼ | -0.10% |
| 2024-11-27 | 3692 | ＦＦＲＩ | 58,130 | 0.70% | 1,890 | 1,896 | 1,850 | 1,860 | 71,700 | ▲ | 0.01% |
| 2024-11-29 | 3692 | ＦＦＲＩ | 55,930 | 0.68% | 1,867 | 1,915 | 1,867 | 1,887 | 110,000 | ▼ | -0.01% |
| 2024-12-09 | 3692 | ＦＦＲＩ | 48,130 | 0.58% | 1,821 | 1,868 | 1,819 | 1,865 | 77,300 | ▼ | -0.10% |
| 2024-12-26 | 3692 | ＦＦＲＩ | 40,330 | 0.49% | 1,777 | 1,844 | 1,765 | 1,769 | 223,400 | ▼ | -0.08% |
| 2024-12-27 | 3692 | ＦＦＲＩ | 41,030 | 0.50% | 1,809 | 1,872 | 1,809 | 1,860 | 205,000 | ▲ | 0.01% |
| 2024-12-30 | 3692 | ＦＦＲＩ | 39,530 | 0.48% | 1,916 | 2,026 | 1,905 | 2,000 | 359,200 | ▼ | -0.02% |
| 2025-01-22 | 3692 | ＦＦＲＩ | 41,330 | 0.50% | 2,410 | 2,436 | 2,364 | 2,423 | 213,000 | ▲ | 0.02% |
| 2025-01-24 | 3692 | ＦＦＲＩ | 39,630 | 0.48% | 2,355 | 2,428 | 2,338 | 2,391 | 231,100 | ▼ | -0.02% |
| 2025-02-03 | 3692 | ＦＦＲＩ | 41,130 | 0.50% | 2,550 | 2,600 | 2,400 | 2,492 | 305,100 | ▲ | 0.02% |
| 2025-02-03 | 3692 | ＦＦＲＩ | 41,130 | 0.50% | 2,550 | 2,600 | 2,400 | 2,492 | 305,100 | ▲ | 0.02% |
| 2025-02-13 | 3692 | ＦＦＲＩ | 33,730 | 0.41% | 2,626 | 2,635 | 2,570 | 2,619 | 228,500 | ▼ | -0.09% |
| 2025-04-02 | 3692 | ＦＦＲＩ | 48,630 | 0.59% | 3,300 | 3,300 | 2,923 | 3,045 | 665,900 | ▲ | 0.59% |
| 2025-04-03 | 3692 | ＦＦＲＩ | 50,830 | 0.62% | 2,885 | 3,180 | 2,867 | 3,095 | 471,400 | ▲ | 0.03% |
| 2025-04-04 | 3692 | ＦＦＲＩ | 69,230 | 0.84% | 3,095 | 3,160 | 2,802 | 2,934 | 767,600 | ▲ | 0.21% |
| 2025-04-07 | 3692 | ＦＦＲＩ | 64,730 | 0.79% | 2,615 | 2,980 | 2,600 | 2,693 | 614,700 | ▼ | -0.04% |
| 2025-04-08 | 3692 | ＦＦＲＩ | 67,830 | 0.82% | 2,893 | 2,999 | 2,862 | 2,942 | 497,600 | ▲ | 0.02% |
| 2024-06-11 | 3694 | オプティム | 296,487 | 0.53% | 670 | 672 | 655 | 657 | 137,700 | ▲ | 0.13% |
| 2024-06-13 | 3694 | オプティム | 346,687 | 0.62% | 650 | 656 | 640 | 640 | 172,300 | ▲ | 0.08% |
| 2024-06-17 | 3694 | オプティム | 398,087 | 0.72% | 648 | 651 | 632 | 640 | 177,700 | ▲ | 0.09% |
| 2024-06-27 | 3694 | オプティム | 383,287 | 0.69% | 694 | 698 | 688 | 692 | 148,100 | ▼ | -0.03% |
| 2024-07-01 | 3694 | オプティム | 389,287 | 0.70% | 708 | 712 | 681 | 683 | 241,100 | ▲ | 0.01% |
| 2024-07-02 | 3694 | オプティム | 381,787 | 0.69% | 687 | 692 | 680 | 689 | 106,000 | ▼ | -0.01% |
| 2024-07-10 | 3694 | オプティム | 329,887 | 0.59% | 696 | 696 | 662 | 664 | 298,600 | ▼ | -0.09% |
| 2024-07-24 | 3694 | オプティム | 274,687 | 0.49% | 680 | 686 | 667 | 667 | 81,200 | ▼ | -0.09% |
| 2024-07-26 | 3694 | オプティム | 278,387 | 0.50% | 653 | 666 | 653 | 653 | 75,600 | ▲ | 0.01% |
| 2024-07-30 | 3694 | オプティム | 275,687 | 0.49% | 673 | 673 | 662 | 667 | 79,100 | ▼ | -0.01% |
| 2024-07-31 | 3694 | オプティム | 279,987 | 0.50% | 669 | 680 | 664 | 680 | 104,200 | ▲ | 0.01% |
| 2024-09-05 | 3694 | オプティム | 270,587 | 0.49% | 633 | 655 | 621 | 623 | 177,500 | ▼ | -0.01% |
| 2024-09-12 | 3694 | オプティム | 276,287 | 0.50% | 592 | 605 | 592 | 604 | 91,800 | ▲ | 0.01% |
| 2024-09-13 | 3694 | オプティム | 275,787 | 0.49% | 601 | 603 | 594 | 595 | 58,600 | ▼ | -0.01% |
| 2024-09-17 | 3694 | オプティム | 276,687 | 0.50% | 600 | 601 | 576 | 585 | 99,400 | ▲ | 0.01% |
| 2024-10-28 | 3694 | オプティム | 274,887 | 0.49% | 570 | 584 | 567 | 580 | 123,100 | ▼ | -0.01% |
| 2024-11-07 | 3694 | オプティム | 302,987 | 0.54% | 594 | 597 | 584 | 589 | 106,000 | ▲ | 0.05% |
| 2024-11-13 | 3694 | オプティム | 355,587 | 0.64% | 608 | 626 | 607 | 617 | 207,900 | ▲ | 0.09% |
| 2024-12-03 | 3694 | オプティム | 387,487 | 0.70% | 712 | 724 | 709 | 719 | 208,300 | ▲ | 0.05% |
| 2024-12-17 | 3694 | オプティム | 385,787 | 0.69% | 715 | 727 | 712 | 713 | 120,500 | ▼ | -0.01% |
| 2024-12-18 | 3694 | オプティム | 386,887 | 0.70% | 713 | 714 | 703 | 704 | 129,400 | ▲ | 0.01% |
| 2024-12-19 | 3694 | オプティム | 384,887 | 0.69% | 702 | 715 | 691 | 711 | 282,000 | ▼ | -0.01% |
| 2024-12-23 | 3694 | オプティム | 390,187 | 0.70% | 704 | 713 | 695 | 700 | 144,700 | ▲ | 0.01% |
| 2025-01-22 | 3694 | オプティム | 447,887 | 0.81% | 670 | 685 | 667 | 672 | 134,100 | ▲ | 0.11% |
| 2025-02-10 | 3694 | オプティム | 497,187 | 0.90% | 772 | 786 | 767 | 779 | 89,100 | ▲ | 0.08% |
| 2025-02-10 | 3694 | オプティム | 497,187 | 0.90% | 772 | 786 | 767 | 779 | 89,100 | ▲ | 0.08% |
| 2025-02-14 | 3694 | オプティム | 479,887 | 0.86% | 790 | 805 | 688 | 692 | 338,300 | ▼ | -0.04% |
| 2025-02-17 | 3694 | オプティム | 505,687 | 0.91% | 761 | 777 | 732 | 737 | 362,700 | ▲ | 0.05% |
| 2025-02-19 | 3694 | オプティム | 569,487 | 1.03% | 742 | 742 | 696 | 704 | 299,300 | ▲ | 0.12% |
| 2025-02-20 | 3694 | オプティム | 624,987 | 1.13% | 710 | 730 | 710 | 715 | 257,600 | ▲ | 0.09% |
| 2025-04-04 | 3694 | オプティム | 669,387 | 1.21% | 616 | 621 | 587 | 594 | 142,200 | ▲ | 0.08% |
| 2024-03-15 | 3696 | セレス | 68,959 | 0.57% | 1,686 | 1,694 | 1,529 | 1,550 | 482,600 | ▲ | 0.14% |
| 2024-03-19 | 3696 | セレス | 83,259 | 0.69% | 1,602 | 1,605 | 1,556 | 1,594 | 195,300 | ▲ | 0.12% |
| 2024-03-22 | 3696 | セレス | 55,358 | 0.46% | 1,670 | 1,799 | 1,661 | 1,799 | 310,700 | ▼ | -0.22% |
| 2024-03-29 | 3696 | セレス | 63,159 | 0.52% | 1,769 | 1,827 | 1,757 | 1,802 | 165,400 | ▲ | 0.06% |
| 2024-04-02 | 3696 | セレス | 79,658 | 0.66% | 1,770 | 1,770 | 1,689 | 1,704 | 166,300 | ▲ | 0.14% |
| 2024-04-08 | 3696 | セレス | 86,658 | 0.72% | 1,731 | 1,822 | 1,726 | 1,809 | 190,900 | ▲ | 0.05% |
| 2024-04-09 | 3696 | セレス | 83,159 | 0.69% | 1,809 | 1,834 | 1,802 | 1,821 | 120,800 | ▼ | -0.03% |
| 2024-04-10 | 3696 | セレス | 84,158 | 0.70% | 1,803 | 1,827 | 1,725 | 1,766 | 173,600 | ▲ | 0.01% |
| 2024-04-15 | 3696 | セレス | 82,758 | 0.69% | 1,730 | 1,769 | 1,696 | 1,769 | 144,600 | ▼ | -0.01% |
| 2024-04-26 | 3696 | セレス | 67,858 | 0.56% | 1,710 | 1,755 | 1,665 | 1,731 | 190,400 | ▼ | -0.12% |
| 2024-04-30 | 3696 | セレス | 130,259 | 1.08% | 1,771 | 1,776 | 1,674 | 1,700 | 404,800 | ▲ | 0.52% |
| 2024-05-01 | 3696 | セレス | 132,259 | 1.10% | 1,671 | 1,688 | 1,599 | 1,600 | 221,100 | ▲ | 0.02% |
| 2024-05-02 | 3696 | セレス | 126,258 | 1.05% | 1,576 | 1,653 | 1,550 | 1,638 | 363,600 | ▼ | -0.05% |
| 2024-05-10 | 3696 | セレス | 111,258 | 0.92% | 2,085 | 2,191 | 2,073 | 2,191 | 759,900 | ▼ | -0.13% |
| 2024-05-13 | 3696 | セレス | 46,459 | 0.38% | 2,220 | 2,256 | 1,928 | 2,087 | 1,133,100 | ▼ | -0.54% |
| 2024-05-21 | 3696 | セレス | 67,059 | 0.55% | 2,195 | 2,240 | 2,139 | 2,160 | 396,900 | ▲ | 0.11% |
| 2024-05-22 | 3696 | セレス | 79,059 | 0.65% | 2,080 | 2,197 | 2,051 | 2,053 | 259,000 | ▲ | 0.09% |
| 2024-05-27 | 3696 | セレス | 88,159 | 0.72% | 2,020 | 2,047 | 1,960 | 1,967 | 136,000 | ▲ | 0.06% |
| 2024-05-28 | 3696 | セレス | 77,959 | 0.64% | 1,970 | 2,050 | 1,969 | 2,006 | 169,300 | ▼ | -0.07% |
| 2024-05-30 | 3696 | セレス | 69,559 | 0.57% | 1,927 | 1,953 | 1,891 | 1,950 | 231,900 | ▼ | -0.07% |
| 2024-06-03 | 3696 | セレス | 59,759 | 0.49% | 1,882 | 1,952 | 1,858 | 1,941 | 256,300 | ▼ | -0.07% |
| 2024-06-14 | 3696 | セレス | 68,659 | 0.56% | 1,810 | 1,963 | 1,810 | 1,960 | 291,700 | ▲ | 0.07% |
| 2024-06-18 | 3696 | セレス | 84,659 | 0.70% | 1,960 | 1,960 | 1,800 | 1,804 | 309,100 | ▲ | 0.13% |
| 2024-06-19 | 3696 | セレス | 97,159 | 0.80% | 1,805 | 1,809 | 1,645 | 1,707 | 404,400 | ▲ | 0.10% |
| 2024-06-20 | 3696 | セレス | 115,559 | 0.95% | 1,673 | 1,707 | 1,648 | 1,650 | 314,000 | ▲ | 0.14% |
| 2024-06-26 | 3696 | セレス | 108,058 | 0.89% | 1,670 | 1,720 | 1,651 | 1,661 | 160,800 | ▼ | -0.05% |
| 2024-06-27 | 3696 | セレス | 110,558 | 0.91% | 1,637 | 1,655 | 1,615 | 1,620 | 114,400 | ▲ | 0.02% |
| 2024-06-28 | 3696 | セレス | 105,759 | 0.87% | 1,632 | 1,695 | 1,608 | 1,631 | 231,600 | ▼ | -0.04% |
| 2024-07-01 | 3696 | セレス | 109,259 | 0.90% | 1,628 | 1,655 | 1,603 | 1,606 | 170,000 | ▲ | 0.03% |
| 2024-07-02 | 3696 | セレス | 105,458 | 0.87% | 1,610 | 1,634 | 1,592 | 1,626 | 117,000 | ▼ | -0.03% |
| 2024-07-05 | 3696 | セレス | 95,659 | 0.79% | 1,612 | 1,620 | 1,566 | 1,579 | 294,000 | ▼ | -0.07% |
| 2024-07-08 | 3696 | セレス | 82,059 | 0.67% | 1,595 | 1,601 | 1,502 | 1,530 | 379,300 | ▼ | -0.12% |
| 2024-07-12 | 3696 | セレス | 68,259 | 0.56% | 1,575 | 1,637 | 1,571 | 1,637 | 173,900 | ▼ | -0.10% |
| 2024-07-16 | 3696 | セレス | 79,959 | 0.66% | 1,745 | 1,850 | 1,726 | 1,743 | 636,700 | ▲ | 0.09% |
| 2024-07-22 | 3696 | セレス | 84,659 | 0.70% | 1,749 | 1,749 | 1,641 | 1,641 | 161,900 | ▲ | 0.03% |
| 2024-07-29 | 3696 | セレス | 106,359 | 0.88% | 1,656 | 1,726 | 1,638 | 1,721 | 236,900 | ▲ | 0.18% |
| 2024-07-30 | 3696 | セレス | 127,259 | 1.05% | 1,713 | 1,713 | 1,643 | 1,656 | 282,000 | ▲ | 0.17% |
| 2024-08-05 | 3696 | セレス | 109,059 | 0.90% | 1,316 | 1,333 | 1,119 | 1,197 | 809,300 | ▼ | -0.15% |
| 2024-08-06 | 3696 | セレス | 99,759 | 0.82% | 1,283 | 1,417 | 1,280 | 1,361 | 375,200 | ▼ | -0.08% |
| 2024-08-08 | 3696 | セレス | 95,959 | 0.79% | 1,404 | 1,449 | 1,342 | 1,415 | 510,400 | ▼ | -0.02% |
| 2024-08-09 | 3696 | セレス | 123,658 | 1.02% | 1,250 | 1,289 | 1,138 | 1,187 | 1,034,500 | ▲ | 0.23% |
| 2024-08-13 | 3696 | セレス | 116,158 | 0.96% | 1,190 | 1,249 | 1,170 | 1,230 | 427,100 | ▼ | -0.06% |
| 2024-08-14 | 3696 | セレス | 132,759 | 1.09% | 1,240 | 1,240 | 1,178 | 1,206 | 316,100 | ▲ | 0.13% |
| 2024-08-15 | 3696 | セレス | 146,959 | 1.21% | 1,210 | 1,264 | 1,205 | 1,242 | 222,900 | ▲ | 0.11% |
| 2024-08-19 | 3696 | セレス | 143,259 | 1.18% | 1,315 | 1,342 | 1,273 | 1,273 | 178,300 | ▼ | -0.03% |
| 2024-08-20 | 3696 | セレス | 157,859 | 1.30% | 1,281 | 1,384 | 1,281 | 1,378 | 247,500 | ▲ | 0.12% |
| 2024-08-22 | 3696 | セレス | 149,159 | 1.23% | 1,361 | 1,369 | 1,320 | 1,329 | 133,100 | ▼ | -0.07% |
| 2024-09-02 | 3696 | セレス | 145,359 | 1.20% | 1,336 | 1,336 | 1,307 | 1,314 | 129,800 | ▲ | 0.03% |
| 2024-09-03 | 3696 | セレス | 159,259 | 1.31% | 1,331 | 1,412 | 1,321 | 1,365 | 341,600 | ▲ | 0.11% |
| 2024-09-04 | 3696 | セレス | 156,059 | 1.29% | 1,309 | 1,329 | 1,293 | 1,294 | 201,500 | ▼ | -0.02% |
| 2024-09-10 | 3696 | セレス | 129,458 | 1.07% | 1,240 | 1,283 | 1,239 | 1,266 | 163,400 | ▼ | -0.21% |
| 2024-09-19 | 3696 | セレス | 134,959 | 1.11% | 1,309 | 1,336 | 1,300 | 1,306 | 114,900 | ▲ | 0.04% |
| 2024-09-27 | 3696 | セレス | 145,359 | 1.20% | 1,449 | 1,500 | 1,441 | 1,476 | 411,200 | ▲ | 0.08% |
| 2024-09-30 | 3696 | セレス | 142,559 | 1.17% | 1,446 | 1,498 | 1,434 | 1,434 | 310,400 | ▼ | -0.03% |
| 2024-10-10 | 3696 | セレス | 151,159 | 1.25% | 1,386 | 1,386 | 1,346 | 1,373 | 169,100 | ▲ | 0.08% |
| 2024-10-21 | 3696 | セレス | 160,959 | 1.33% | 1,368 | 1,430 | 1,358 | 1,412 | 193,100 | ▲ | 0.08% |
| 2024-10-23 | 3696 | セレス | 155,859 | 1.28% | 1,355 | 1,355 | 1,316 | 1,317 | 125,500 | ▼ | -0.05% |
| 2024-10-24 | 3696 | セレス | 160,559 | 1.32% | 1,312 | 1,347 | 1,295 | 1,320 | 170,100 | ▲ | 0.04% |
| 2024-10-28 | 3696 | セレス | 182,759 | 1.51% | 1,320 | 1,430 | 1,315 | 1,413 | 428,700 | ▲ | 0.18% |
| 2024-10-29 | 3696 | セレス | 195,859 | 1.62% | 1,420 | 1,539 | 1,408 | 1,519 | 514,400 | ▲ | 0.11% |
| 2024-10-30 | 3696 | セレス | 214,659 | 1.77% | 1,547 | 1,606 | 1,524 | 1,580 | 469,400 | ▲ | 0.14% |
| 2024-10-31 | 3696 | セレス | 218,859 | 1.81% | 1,564 | 1,620 | 1,563 | 1,601 | 297,900 | ▲ | 0.04% |
| 2024-11-01 | 3696 | セレス | 216,059 | 1.78% | 1,564 | 1,594 | 1,553 | 1,594 | 310,800 | ▼ | -0.03% |
| 2024-11-05 | 3696 | セレス | 223,359 | 1.84% | 1,554 | 1,582 | 1,493 | 1,568 | 375,800 | ▲ | 0.06% |
| 2024-11-06 | 3696 | セレス | 283,859 | 2.34% | 1,600 | 1,686 | 1,573 | 1,663 | 1,097,800 | ▲ | 0.49% |
| 2024-11-07 | 3696 | セレス | 268,559 | 2.22% | 1,781 | 1,850 | 1,655 | 1,686 | 1,306,500 | ▼ | -0.11% |
| 2024-11-08 | 3696 | セレス | 249,159 | 2.06% | 1,692 | 2,086 | 1,687 | 2,086 | 2,846,100 | ▼ | -0.16% |
| 2024-11-11 | 3696 | セレス | 213,059 | 1.76% | 2,214 | 2,283 | 2,056 | 2,200 | 2,096,300 | ▼ | -0.30% |
| 2024-11-12 | 3696 | セレス | 217,659 | 1.80% | 2,300 | 2,395 | 2,201 | 2,268 | 2,321,800 | ▲ | 0.04% |
| 2024-11-13 | 3696 | セレス | 212,659 | 1.75% | 2,260 | 2,300 | 2,085 | 2,098 | 1,306,800 | ▼ | -0.05% |
| 2024-11-15 | 3696 | セレス | 197,959 | 1.63% | 2,052 | 2,090 | 1,997 | 2,035 | 897,800 | ▼ | -0.12% |
| 2024-11-19 | 3696 | セレス | 216,259 | 1.78% | 2,139 | 2,269 | 2,132 | 2,265 | 1,012,600 | ▲ | 0.15% |
| 2024-11-20 | 3696 | セレス | 226,859 | 1.87% | 2,265 | 2,308 | 2,192 | 2,259 | 659,800 | ▲ | 0.09% |
| 2024-11-21 | 3696 | セレス | 264,959 | 2.19% | 2,300 | 2,384 | 2,250 | 2,329 | 1,336,900 | ▲ | 0.31% |
| 2024-11-22 | 3696 | セレス | 266,559 | 2.20% | 2,360 | 2,640 | 2,325 | 2,640 | 2,694,000 | ▲ | 0.01% |
| 2024-11-25 | 3696 | セレス | 262,959 | 2.17% | 2,640 | 2,640 | 2,489 | 2,543 | 2,065,600 | ▼ | -0.03% |
| 2024-11-26 | 3696 | セレス | 246,559 | 2.04% | 2,443 | 2,459 | 2,260 | 2,308 | 1,659,500 | ▼ | -0.12% |
| 2024-11-27 | 3696 | セレス | 226,159 | 1.87% | 2,208 | 2,239 | 2,102 | 2,237 | 1,763,700 | ▼ | -0.16% |
| 2024-11-28 | 3696 | セレス | 215,159 | 1.78% | 2,309 | 2,362 | 2,204 | 2,237 | 1,329,200 | ▼ | -0.09% |
| 2024-12-02 | 3696 | セレス | 239,859 | 1.98% | 2,435 | 2,512 | 2,366 | 2,456 | 1,648,900 | ▲ | 0.19% |
| 2024-12-06 | 3696 | セレス | 92,059 | 0.76% | 2,754 | 3,175 | 2,729 | 3,120 | 6,613,400 | ▼ | -1.22% |
| 2024-12-09 | 3696 | セレス | 0 | 0.00% | 3,260 | 3,495 | 3,210 | 3,430 | 4,979,100 | ▼ | -0.76% |
| 2025-01-21 | 3696 | セレス | 87,259 | 0.72% | 2,887 | 2,900 | 2,620 | 2,684 | 2,369,500 | ▲ | 0.72% |
| 2025-01-22 | 3696 | セレス | 83,759 | 0.69% | 2,728 | 2,786 | 2,685 | 2,697 | 1,308,000 | ▼ | -0.03% |
| 2025-01-23 | 3696 | セレス | 34,458 | 0.28% | 2,647 | 2,679 | 2,571 | 2,665 | 731,300 | ▼ | -0.40% |
| 2025-01-27 | 3696 | セレス | 95,059 | 0.78% | 2,794 | 2,808 | 2,693 | 2,788 | 950,300 | ▲ | 0.30% |
| 2025-01-29 | 3696 | セレス | 101,259 | 0.83% | 2,835 | 2,874 | 2,755 | 2,834 | 674,600 | ▲ | 0.04% |
| 2025-02-04 | 3696 | セレス | 110,859 | 0.91% | 2,785 | 2,923 | 2,784 | 2,841 | 1,299,000 | ▲ | 0.08% |
| 2025-02-04 | 3696 | セレス | 110,859 | 0.91% | 2,785 | 2,923 | 2,784 | 2,841 | 1,299,000 | ▲ | 0.08% |
| 2025-02-05 | 3696 | セレス | 98,858 | 0.81% | 2,770 | 2,883 | 2,728 | 2,866 | 756,600 | ▼ | -0.09% |
| 2025-02-05 | 3696 | セレス | 98,858 | 0.81% | 2,770 | 2,883 | 2,728 | 2,866 | 756,600 | ▼ | -0.09% |
| 2025-02-06 | 3696 | セレス | 95,259 | 0.78% | 2,880 | 2,987 | 2,850 | 2,950 | 733,100 | ▼ | -0.03% |
| 2025-02-06 | 3696 | セレス | 95,259 | 0.78% | 2,880 | 2,987 | 2,850 | 2,950 | 733,100 | ▼ | -0.03% |
| 2025-02-07 | 3696 | セレス | 75,259 | 0.62% | 2,921 | 3,030 | 2,870 | 3,015 | 731,200 | ▼ | -0.16% |
| 2025-02-07 | 3696 | セレス | 75,259 | 0.62% | 2,921 | 3,030 | 2,870 | 3,015 | 731,200 | ▼ | -0.16% |
| 2025-02-10 | 3696 | セレス | 59,759 | 0.49% | 3,100 | 3,165 | 3,015 | 3,160 | 791,000 | ▼ | -0.13% |
| 2025-02-10 | 3696 | セレス | 59,759 | 0.49% | 3,100 | 3,165 | 3,015 | 3,160 | 791,000 | ▼ | -0.13% |
| 2025-02-14 | 3696 | セレス | 181,259 | 1.49% | 3,190 | 3,200 | 2,593 | 2,712 | 4,301,600 | ▲ | 1.49% |
| 2025-02-17 | 3696 | セレス | 153,559 | 1.27% | 2,762 | 2,969 | 2,750 | 2,938 | 1,880,800 | ▼ | -0.21% |
| 2025-02-20 | 3696 | セレス | 188,459 | 1.55% | 2,850 | 2,855 | 2,724 | 2,739 | 631,800 | ▲ | 0.28% |
| 2025-02-25 | 3696 | セレス | 206,559 | 1.70% | 2,500 | 2,517 | 2,400 | 2,453 | 961,900 | ▲ | 0.14% |
| 2025-02-26 | 3696 | セレス | 174,659 | 1.44% | 2,430 | 2,517 | 2,419 | 2,442 | 688,400 | ▼ | -0.26% |
| 2025-02-27 | 3696 | セレス | 211,759 | 1.75% | 2,410 | 2,464 | 2,355 | 2,442 | 864,500 | ▲ | 0.31% |
| 2025-02-28 | 3696 | セレス | 232,259 | 1.92% | 2,392 | 2,428 | 2,340 | 2,360 | 630,700 | ▲ | 0.16% |
| 2025-03-03 | 3696 | セレス | 147,159 | 1.21% | 2,680 | 2,860 | 2,602 | 2,858 | 3,317,200 | ▼ | -0.71% |
| 2025-03-04 | 3696 | セレス | 171,059 | 1.41% | 2,658 | 2,677 | 2,465 | 2,593 | 1,796,500 | ▲ | 0.19% |
| 2025-03-05 | 3696 | セレス | 156,259 | 1.29% | 2,660 | 2,705 | 2,578 | 2,649 | 1,131,900 | ▼ | -0.11% |
| 2025-03-06 | 3696 | セレス | 240,659 | 1.99% | 2,790 | 2,793 | 2,543 | 2,620 | 1,341,600 | ▲ | 0.70% |
| 2025-03-07 | 3696 | セレス | 289,959 | 2.39% | 2,570 | 2,635 | 2,495 | 2,528 | 1,049,500 | ▲ | 0.40% |
| 2025-03-10 | 3696 | セレス | 305,059 | 2.52% | 2,411 | 2,576 | 2,411 | 2,541 | 876,400 | ▲ | 0.12% |
| 2025-03-11 | 3696 | セレス | 374,359 | 3.09% | 2,491 | 2,598 | 2,466 | 2,531 | 1,044,400 | ▲ | 0.56% |
| 2025-03-12 | 3696 | セレス | 380,859 | 3.15% | 2,560 | 2,724 | 2,537 | 2,574 | 1,091,200 | ▲ | 0.06% |
| 2025-03-13 | 3696 | セレス | 368,359 | 3.04% | 2,601 | 2,685 | 2,558 | 2,558 | 616,600 | ▼ | -0.10% |
| 2025-03-21 | 3696 | セレス | 394,659 | 3.26% | 2,450 | 2,529 | 2,435 | 2,455 | 584,900 | ▲ | 0.21% |
| 2025-03-25 | 3696 | セレス | 375,159 | 3.10% | 2,524 | 2,568 | 2,470 | 2,542 | 598,700 | ▼ | -0.15% |
| 2025-03-26 | 3696 | セレス | 366,559 | 3.03% | 2,520 | 2,559 | 2,501 | 2,542 | 336,000 | ▼ | -0.07% |
| 2025-03-27 | 3696 | セレス | 360,959 | 2.98% | 2,505 | 2,530 | 2,438 | 2,456 | 286,300 | ▼ | -0.04% |
| 2025-03-28 | 3696 | セレス | 332,159 | 2.74% | 2,447 | 2,485 | 2,431 | 2,452 | 276,500 | ▼ | -0.23% |
| 2025-03-31 | 3696 | セレス | 279,259 | 2.31% | 2,340 | 2,366 | 2,290 | 2,337 | 491,800 | ▼ | -0.43% |
| 2025-04-01 | 3696 | セレス | 253,659 | 2.09% | 2,322 | 2,328 | 2,263 | 2,278 | 421,800 | ▼ | -0.22% |
| 2025-04-02 | 3696 | セレス | 239,059 | 1.97% | 2,297 | 2,321 | 2,249 | 2,299 | 371,900 | ▼ | -0.11% |
| 2025-04-03 | 3696 | セレス | 223,459 | 1.84% | 2,149 | 2,265 | 2,149 | 2,225 | 298,300 | ▼ | -0.12% |
| 2025-04-04 | 3696 | セレス | 234,659 | 1.94% | 2,170 | 2,187 | 2,023 | 2,100 | 653,400 | ▲ | 0.09% |
| 2025-04-07 | 3696 | セレス | 202,659 | 1.67% | 1,803 | 1,908 | 1,770 | 1,809 | 822,700 | ▼ | -0.27% |
| 2025-04-08 | 3696 | セレス | 188,359 | 1.55% | 1,929 | 2,021 | 1,929 | 1,977 | 370,000 | ▼ | -0.11% |
| 2025-04-09 | 3696 | セレス | 205,659 | 1.70% | 1,920 | 1,920 | 1,837 | 1,879 | 377,400 | ▲ | 0.14% |
| 2025-04-10 | 3696 | セレス | 155,959 | 1.29% | 2,139 | 2,144 | 2,067 | 2,090 | 499,000 | ▼ | -0.40% |
| 2025-04-11 | 3696 | セレス | 121,959 | 1.00% | 1,970 | 2,121 | 1,961 | 2,121 | 405,600 | ▼ | -0.29% |
| 2025-04-14 | 3696 | セレス | 86,759 | 0.71% | 2,120 | 2,182 | 2,110 | 2,156 | 300,000 | ▼ | -0.29% |
| 2025-04-15 | 3696 | セレス | 98,259 | 0.81% | 2,163 | 2,206 | 2,131 | 2,160 | 372,100 | ▲ | 0.10% |
| 2025-04-16 | 3696 | セレス | 115,358 | 0.95% | 2,125 | 2,160 | 2,059 | 2,075 | 212,900 | ▲ | 0.13% |
| 2024-03-04 | 3697 | ＳＨＩＦＴ | 110,817 | 0.62% | 27,805 | 27,900 | 27,150 | 27,150 | 282,400 | ▲ | 0.15% |
| 2024-03-06 | 3697 | ＳＨＩＦＴ | 98,657 | 0.55% | 26,100 | 27,275 | 25,945 | 27,055 | 238,200 | ▼ | -0.06% |
| 2024-03-07 | 3697 | ＳＨＩＦＴ | 89,057 | 0.49% | 27,330 | 27,330 | 26,655 | 26,655 | 152,900 | ▼ | -0.06% |
| 2024-03-11 | 3697 | ＳＨＩＦＴ | 97,357 | 0.54% | 25,975 | 26,200 | 25,690 | 26,105 | 226,900 | ▲ | 0.05% |
| 2024-03-13 | 3697 | ＳＨＩＦＴ | 83,657 | 0.46% | 26,050 | 26,210 | 25,740 | 25,745 | 194,700 | ▼ | -0.08% |
| 2024-03-15 | 3697 | ＳＨＩＦＴ | 93,457 | 0.52% | 25,390 | 25,390 | 24,540 | 24,540 | 315,900 | ▲ | 0.06% |
| 2024-03-27 | 3697 | ＳＨＩＦＴ | 111,657 | 0.62% | 24,540 | 24,820 | 24,260 | 24,410 | 204,400 | ▲ | 0.09% |
| 2024-03-28 | 3697 | ＳＨＩＦＴ | 86,557 | 0.48% | 24,505 | 24,665 | 24,040 | 24,040 | 149,300 | ▼ | -0.14% |
| 2024-04-01 | 3697 | ＳＨＩＦＴ | 92,557 | 0.51% | 23,830 | 23,830 | 23,260 | 23,355 | 235,100 | ▲ | 0.03% |
| 2024-04-03 | 3697 | ＳＨＩＦＴ | 78,457 | 0.44% | 22,300 | 22,755 | 22,185 | 22,190 | 248,100 | ▼ | -0.07% |
| 2024-04-15 | 3697 | ＳＨＩＦＴ | 101,760 | 0.57% | 18,215 | 18,220 | 16,880 | 16,950 | 1,221,100 | ▲ | 0.07% |
| 2024-04-25 | 3697 | ＳＨＩＦＴ | 109,887 | 0.61% | 15,480 | 15,540 | 14,810 | 14,835 | 577,800 | ▲ | 0.04% |
| 2024-05-14 | 3697 | ＳＨＩＦＴ | 72,701 | 0.40% | 15,770 | 16,460 | 15,535 | 16,300 | 987,900 | ▼ | -0.20% |
| 2024-03-06 | 3708 | 特種東海 | 133,713 | 1.00% | 3,850 | 3,880 | 3,845 | 3,865 | 18,000 | ▲ | 0.09% |
| 2024-03-15 | 3708 | 特種東海 | 131,013 | 0.98% | 3,945 | 3,995 | 3,915 | 3,995 | 88,000 | ▼ | -0.02% |
| 2024-03-27 | 3708 | 特種東海 | 133,013 | 1.00% | 4,150 | 4,225 | 4,135 | 4,200 | 84,100 | ▲ | 0.02% |
| 2024-04-02 | 3708 | 特種東海 | 132,613 | 0.99% | 3,935 | 3,950 | 3,880 | 3,885 | 22,900 | ▼ | -0.01% |
| 2024-04-15 | 3708 | 特種東海 | 133,213 | 1.00% | 3,750 | 3,780 | 3,730 | 3,740 | 21,800 | ▲ | 0.01% |
| 2024-05-17 | 3708 | 特種東海 | 146,613 | 1.10% | 3,465 | 3,495 | 3,440 | 3,480 | 34,600 | ▲ | 0.10% |
| 2024-05-27 | 3708 | 特種東海 | 159,813 | 1.20% | 3,455 | 3,475 | 3,420 | 3,475 | 30,800 | ▲ | 0.09% |
| 2024-05-28 | 3708 | 特種東海 | 159,013 | 1.19% | 3,475 | 3,500 | 3,455 | 3,495 | 27,400 | ▼ | -0.01% |
| 2024-05-29 | 3708 | 特種東海 | 157,013 | 1.20% | 3,500 | 3,555 | 3,500 | 3,550 | 34,200 | ▲ | 0.01% |
| 2024-05-31 | 3708 | 特種東海 | 107,823 | 0.82% | 3,545 | 3,605 | 3,490 | 3,560 | 283,100 | ▼ | -0.38% |
| 2024-06-18 | 3708 | 特種東海 | 117,723 | 0.90% | 3,620 | 3,635 | 3,590 | 3,610 | 10,600 | ▲ | 0.08% |
| 2024-08-01 | 3708 | 特種東海 | 115,979 | 0.89% | 3,880 | 3,880 | 3,765 | 3,780 | 18,800 | ▼ | -0.01% |
| 2024-08-15 | 3708 | 特種東海 | 121,979 | 0.93% | 3,600 | 3,670 | 3,580 | 3,580 | 20,400 | ▲ | 0.04% |
| 2024-08-19 | 3708 | 特種東海 | 132,279 | 1.01% | 3,580 | 3,600 | 3,525 | 3,530 | 15,200 | ▲ | 0.07% |
| 2024-09-05 | 3708 | 特種東海 | 123,579 | 0.95% | 3,665 | 3,730 | 3,665 | 3,675 | 10,200 | ▼ | -0.06% |
| 2024-09-09 | 3708 | 特種東海 | 132,379 | 1.01% | 3,605 | 3,690 | 3,605 | 3,665 | 12,000 | ▲ | 0.06% |
| 2024-10-01 | 3708 | 特種東海 | 127,779 | 0.98% | 3,760 | 3,760 | 3,705 | 3,750 | 8,100 | ▼ | -0.03% |
| 2024-10-08 | 3708 | 特種東海 | 130,279 | 1.00% | 3,765 | 3,810 | 3,710 | 3,735 | 15,200 | ▲ | 0.02% |
| 2024-10-31 | 3708 | 特種東海 | 126,579 | 0.97% | 3,725 | 3,765 | 3,695 | 3,760 | 16,600 | ▼ | -0.03% |
| 2024-12-09 | 3708 | 特種東海 | 130,379 | 1.00% | 3,545 | 3,570 | 3,545 | 3,570 | 10,500 | ▲ | 0.03% |
| 2024-12-10 | 3708 | 特種東海 | 129,979 | 0.99% | 3,590 | 3,595 | 3,575 | 3,575 | 8,700 | ▼ | -0.01% |
| 2024-12-12 | 3708 | 特種東海 | 132,579 | 1.01% | 3,555 | 3,595 | 3,555 | 3,590 | 12,100 | ▲ | 0.02% |
| 2024-12-13 | 3708 | 特種東海 | 124,979 | 0.96% | 3,550 | 3,610 | 3,550 | 3,560 | 19,200 | ▼ | -0.05% |
| 2024-12-17 | 3708 | 特種東海 | 132,579 | 1.01% | 3,565 | 3,565 | 3,515 | 3,515 | 7,900 | ▲ | 0.05% |
| 2024-12-30 | 3708 | 特種東海 | 125,479 | 0.96% | 3,660 | 3,665 | 3,630 | 3,640 | 14,400 | ▼ | -0.05% |
| 2025-01-07 | 3708 | 特種東海 | 133,614 | 1.02% | 3,625 | 3,625 | 3,595 | 3,605 | 11,000 | ▲ | 0.06% |
| 2025-01-29 | 3708 | 特種東海 | 124,014 | 0.95% | 3,580 | 3,585 | 3,565 | 3,565 | 5,700 | ▼ | -0.07% |
| 2025-02-21 | 3708 | 特種東海 | 110,214 | 0.84% | 3,705 | 3,705 | 3,655 | 3,680 | 12,000 | ▼ | -0.10% |
| 2025-03-12 | 3708 | 特種東海 | 97,914 | 0.75% | 3,770 | 3,775 | 3,745 | 3,765 | 27,900 | ▼ | -0.08% |
| 2025-03-21 | 3708 | 特種東海 | 117,314 | 0.90% | 3,770 | 3,775 | 3,645 | 3,645 | 119,700 | ▲ | 0.15% |
| 2025-03-27 | 3708 | 特種東海 | 133,614 | 1.02% | 3,640 | 3,690 | 3,640 | 3,690 | 91,900 | ▲ | 0.12% |
| 2025-03-31 | 3708 | 特種東海 | 127,414 | 0.98% | 3,565 | 3,565 | 3,505 | 3,505 | 26,600 | ▼ | -0.04% |
| 2025-04-04 | 3708 | 特種東海 | 130,014 | 1.00% | 3,420 | 3,445 | 3,260 | 3,320 | 74,900 | ▲ | 0.02% |
| 2025-04-11 | 3708 | 特種東海 | 127,614 | 0.98% | 3,400 | 3,425 | 3,335 | 3,420 | 22,700 | ▼ | -0.02% |
| 2024-03-18 | 3719 | ジェクシード | 148,901 | 0.61% | 137 | 143 | 137 | 141 | 117,500 | ▲ | 0.08% |
| 2024-03-19 | 3719 | ジェクシード | 195,101 | 0.80% | 140 | 144 | 140 | 143 | 164,600 | ▲ | 0.19% |
| 2024-05-17 | 3719 | ジェクシード | 221,801 | 0.91% | 147 | 154 | 147 | 152 | 188,300 | ▲ | 0.10% |
| 2024-05-30 | 3719 | ジェクシード | 287,201 | 1.18% | 145 | 148 | 145 | 146 | 95,200 | ▲ | 0.26% |
| 2024-06-19 | 3719 | ジェクシード | 297,501 | 1.22% | 154 | 154 | 149 | 150 | 89,900 | ▲ | 0.04% |
| 2024-06-27 | 3719 | ジェクシード | 286,901 | 1.18% | 156 | 163 | 156 | 161 | 209,400 | ▼ | -0.04% |
| 2024-07-02 | 3719 | ジェクシード | 259,201 | 1.06% | 171 | 178 | 168 | 176 | 422,100 | ▼ | -0.11% |
| 2024-07-03 | 3719 | ジェクシード | 228,901 | 0.94% | 178 | 188 | 177 | 185 | 956,400 | ▼ | -0.12% |
| 2024-07-08 | 3719 | ジェクシード | 211,401 | 0.87% | 188 | 188 | 178 | 185 | 419,200 | ▼ | -0.06% |
| 2024-07-10 | 3719 | ジェクシード | 187,201 | 0.77% | 183 | 188 | 179 | 184 | 280,900 | ▼ | -0.09% |
| 2024-07-12 | 3719 | ジェクシード | 147,701 | 0.60% | 180 | 195 | 178 | 194 | 506,800 | ▼ | -0.17% |
| 2024-07-17 | 3719 | ジェクシード | 136,701 | 0.56% | 197 | 205 | 193 | 205 | 424,600 | ▼ | -0.03% |
| 2024-07-30 | 3719 | ジェクシード | 181,701 | 0.74% | 217 | 223 | 214 | 219 | 406,900 | ▲ | 0.17% |
| 2024-07-31 | 3719 | ジェクシード | 282,101 | 1.16% | 218 | 220 | 203 | 218 | 474,500 | ▲ | 0.41% |
| 2024-08-01 | 3719 | ジェクシード | 295,001 | 1.21% | 221 | 221 | 208 | 210 | 351,400 | ▲ | 0.05% |
| 2024-08-05 | 3719 | ジェクシード | 278,001 | 1.14% | 195 | 202 | 161 | 174 | 945,800 | ▼ | -0.07% |
| 2024-08-07 | 3719 | ジェクシード | 247,401 | 1.01% | 207 | 209 | 195 | 207 | 428,200 | ▼ | -0.12% |
| 2024-08-08 | 3719 | ジェクシード | 277,101 | 1.14% | 207 | 216 | 203 | 212 | 356,000 | ▲ | 0.12% |
| 2024-08-09 | 3719 | ジェクシード | 162,501 | 0.66% | 216 | 227 | 214 | 221 | 420,600 | ▼ | -0.47% |
| 2024-08-13 | 3719 | ジェクシード | 71,601 | 0.29% | 237 | 253 | 234 | 253 | 1,008,400 | ▼ | -0.37% |
| 2024-12-26 | 3719 | ジェクシード | 126,001 | 0.51% | 218 | 220 | 213 | 216 | 189,600 | ▲ | 0.06% |
| 2025-01-24 | 3719 | ジェクシード | 100,801 | 0.41% | 202 | 219 | 202 | 219 | 163,100 | ▼ | -0.10% |
| 2025-02-07 | 3719 | ジェクシード | 128,601 | 0.52% | 210 | 216 | 209 | 215 | 43,400 | ▲ | 0.52% |
| 2025-02-07 | 3719 | ジェクシード | 128,601 | 0.52% | 210 | 216 | 209 | 215 | 43,400 | ▲ | 0.52% |
| 2025-02-13 | 3719 | ジェクシード | 94,901 | 0.39% | 224 | 245 | 224 | 244 | 325,900 | ▼ | -0.13% |
| 2024-07-30 | 3747 | インタートレ | 57,000 | 0.76% | 413 | 416 | 408 | 410 | 21,600 | ▲ | 0.44% |
| 2024-07-31 | 3747 | インタートレ | 59,900 | 0.80% | 408 | 409 | 405 | 408 | 5,500 | ▲ | 0.04% |
| 2024-09-12 | 3747 | インタートレ | 67,500 | 0.90% | 373 | 374 | 365 | 374 | 37,400 | ▲ | 0.09% |
| 2024-11-11 | 3747 | インタートレ | 65,328 | 0.87% | 399 | 434 | 398 | 418 | 430,400 | ▼ | -0.03% |
| 2024-12-04 | 3747 | インタートレ | 73,728 | 0.99% | 391 | 392 | 378 | 378 | 265,500 | ▲ | 0.12% |
| 2024-12-11 | 3747 | インタートレ | 79,128 | 1.06% | 354 | 358 | 343 | 347 | 281,500 | ▲ | 0.07% |
| 2024-12-12 | 3747 | インタートレ | 85,928 | 1.15% | 349 | 354 | 338 | 338 | 268,400 | ▲ | 0.08% |
| 2024-12-20 | 3747 | インタートレ | 92,628 | 1.24% | 325 | 325 | 317 | 317 | 72,500 | ▲ | 0.09% |
| 2024-12-27 | 3747 | インタートレ | 100,228 | 1.34% | 340 | 345 | 335 | 338 | 107,500 | ▲ | 0.10% |
| 2025-01-09 | 3747 | インタートレ | 109,228 | 1.46% | 331 | 335 | 325 | 328 | 94,600 | ▲ | 0.11% |
| 2025-01-15 | 3747 | インタートレ | 92,328 | 1.24% | 322 | 325 | 318 | 318 | 64,600 | ▼ | -0.21% |
| 2025-01-16 | 3747 | インタートレ | 98,728 | 1.32% | 320 | 325 | 320 | 321 | 28,700 | ▲ | 0.08% |
| 2025-01-21 | 3747 | インタートレ | 145,228 | 1.95% | 333 | 334 | 310 | 316 | 1,237,600 | ▲ | 0.62% |
| 2025-01-23 | 3747 | インタートレ | 151,728 | 2.03% | 313 | 316 | 307 | 310 | 275,300 | ▲ | 0.07% |
| 2025-01-24 | 3747 | インタートレ | 148,428 | 1.99% | 312 | 318 | 310 | 318 | 245,300 | ▼ | -0.03% |
| 2025-01-27 | 3747 | インタートレ | 139,428 | 1.87% | 320 | 332 | 317 | 326 | 300,200 | ▼ | -0.11% |
| 2025-01-28 | 3747 | インタートレ | 128,528 | 1.72% | 325 | 331 | 323 | 327 | 113,600 | ▼ | -0.15% |
| 2025-01-29 | 3747 | インタートレ | 126,228 | 1.69% | 326 | 327 | 314 | 318 | 168,900 | ▼ | -0.03% |
| 2025-01-30 | 3747 | インタートレ | 134,728 | 1.80% | 318 | 318 | 309 | 310 | 141,900 | ▲ | 0.11% |
| 2025-01-30 | 3747 | インタートレ | 134,728 | 1.80% | 318 | 318 | 309 | 310 | 141,900 | ▲ | 0.11% |
| 2025-02-05 | 3747 | インタートレ | 162,728 | 2.18% | 316 | 334 | 310 | 313 | 2,748,800 | ▲ | 0.38% |
| 2025-02-05 | 3747 | インタートレ | 162,728 | 2.18% | 316 | 334 | 310 | 313 | 2,748,800 | ▲ | 0.38% |
| 2025-02-06 | 3747 | インタートレ | 151,228 | 2.03% | 321 | 325 | 308 | 315 | 740,900 | ▼ | -0.15% |
| 2025-02-06 | 3747 | インタートレ | 151,228 | 2.03% | 321 | 325 | 308 | 315 | 740,900 | ▼ | -0.15% |
| 2025-02-07 | 3747 | インタートレ | 143,828 | 1.93% | 314 | 321 | 314 | 318 | 138,700 | ▼ | -0.09% |
| 2025-02-07 | 3747 | インタートレ | 143,828 | 1.93% | 314 | 321 | 314 | 318 | 138,700 | ▼ | -0.09% |
| 2025-02-10 | 3747 | インタートレ | 161,728 | 2.17% | 321 | 338 | 321 | 336 | 421,400 | ▲ | 0.24% |
| 2025-02-10 | 3747 | インタートレ | 161,728 | 2.17% | 321 | 338 | 321 | 336 | 421,400 | ▲ | 0.24% |
| 2025-02-12 | 3747 | インタートレ | 149,328 | 2.00% | 333 | 347 | 332 | 345 | 271,100 | ▼ | -0.16% |
| 2025-02-12 | 3747 | インタートレ | 149,328 | 2.00% | 333 | 347 | 332 | 345 | 271,100 | ▼ | -0.16% |
| 2025-02-13 | 3747 | インタートレ | 141,228 | 1.89% | 345 | 352 | 342 | 344 | 316,000 | ▼ | -0.11% |
| 2025-02-18 | 3747 | インタートレ | 130,128 | 1.74% | 342 | 349 | 339 | 342 | 151,100 | ▼ | -0.14% |
| 2025-02-19 | 3747 | インタートレ | 119,928 | 1.61% | 342 | 346 | 338 | 338 | 122,300 | ▼ | -0.12% |
| 2025-02-20 | 3747 | インタートレ | 118,228 | 1.58% | 340 | 342 | 333 | 338 | 112,000 | ▼ | -0.03% |
| 2025-02-25 | 3747 | インタートレ | 135,428 | 1.81% | 326 | 329 | 322 | 324 | 87,700 | ▲ | 0.23% |
| 2025-02-26 | 3747 | インタートレ | 128,928 | 1.73% | 321 | 324 | 315 | 317 | 86,600 | ▼ | -0.08% |
| 2025-03-05 | 3747 | インタートレ | 163,728 | 2.19% | 308 | 365 | 307 | 347 | 2,545,300 | ▲ | 0.46% |
| 2025-03-06 | 3747 | インタートレ | 169,228 | 2.27% | 354 | 427 | 343 | 383 | 15,636,700 | ▲ | 0.08% |
| 2025-03-07 | 3747 | インタートレ | 202,428 | 2.71% | 375 | 455 | 368 | 401 | 9,833,300 | ▲ | 0.43% |
| 2025-03-10 | 3747 | インタートレ | 233,528 | 3.13% | 410 | 481 | 389 | 450 | 6,033,000 | ▲ | 0.41% |
| 2025-03-11 | 3747 | インタートレ | 230,028 | 3.08% | 482 | 530 | 480 | 530 | 5,410,500 | ▼ | -0.04% |
| 2025-03-17 | 3747 | インタートレ | 241,028 | 3.23% | 646 | 761 | 641 | 731 | 5,817,700 | ▲ | 0.14% |
| 2025-03-21 | 3747 | インタートレ | 217,328 | 2.91% | 563 | 611 | 541 | 551 | 2,192,100 | ▼ | -0.31% |
| 2025-03-27 | 3747 | インタートレ | 205,128 | 2.75% | 559 | 560 | 511 | 526 | 835,200 | ▼ | -0.16% |
| 2025-03-28 | 3747 | インタートレ | 179,628 | 2.41% | 522 | 532 | 498 | 508 | 926,800 | ▼ | -0.33% |
| 2025-03-31 | 3747 | インタートレ | 136,628 | 1.83% | 498 | 505 | 482 | 496 | 519,000 | ▼ | -0.58% |
| 2025-04-01 | 3747 | インタートレ | 117,928 | 1.58% | 518 | 518 | 475 | 475 | 638,200 | ▼ | -0.25% |
| 2025-04-02 | 3747 | インタートレ | 89,128 | 1.19% | 499 | 500 | 457 | 461 | 842,800 | ▼ | -0.39% |
| 2025-04-03 | 3747 | インタートレ | 67,028 | 0.90% | 445 | 466 | 421 | 440 | 923,800 | ▼ | -0.28% |
| 2025-04-04 | 3747 | インタートレ | 117,528 | 1.57% | 444 | 444 | 400 | 415 | 685,300 | ▲ | 0.67% |
| 2025-04-07 | 3747 | インタートレ | 122,428 | 1.64% | 389 | 405 | 380 | 383 | 587,200 | ▲ | 0.06% |
| 2025-04-08 | 3747 | インタートレ | 128,328 | 1.72% | 405 | 418 | 403 | 410 | 508,200 | ▲ | 0.08% |
| 2025-04-09 | 3747 | インタートレ | 122,728 | 1.64% | 402 | 411 | 375 | 389 | 388,900 | ▼ | -0.08% |
| 2025-04-11 | 3747 | インタートレ | 137,328 | 1.84% | 407 | 431 | 405 | 424 | 287,700 | ▲ | 0.20% |
| 2025-04-15 | 3747 | インタートレ | 142,528 | 1.91% | 424 | 430 | 415 | 415 | 148,500 | ▲ | 0.06% |
| 2025-04-16 | 3747 | インタートレ | 159,428 | 2.14% | 420 | 454 | 394 | 403 | 1,407,600 | ▲ | 0.23% |
| 2025-03-18 | 3753 | フライト | 59,816 | 0.50% | 238 | 299 | 237 | 267 | 9,184,600 | ▲ | 0.01% |
| 2025-04-01 | 3753 | フライト | 58,416 | 0.49% | 264 | 265 | 244 | 245 | 316,000 | ▼ | -0.01% |
| 2024-03-06 | 3760 | ケイブ | 31,738 | 0.47% | 1,683 | 1,743 | 1,671 | 1,737 | 98,800 | ▼ | -0.12% |
| 2024-04-10 | 3760 | ケイブ | 34,938 | 0.52% | 1,711 | 1,758 | 1,699 | 1,725 | 147,700 | ▲ | 0.10% |
| 2024-04-17 | 3760 | ケイブ | 32,638 | 0.48% | 1,419 | 1,428 | 1,355 | 1,369 | 113,500 | ▼ | -0.04% |
| 2024-04-19 | 3760 | ケイブ | 34,838 | 0.52% | 1,437 | 1,571 | 1,392 | 1,532 | 316,600 | ▲ | 0.04% |
| 2024-04-23 | 3760 | ケイブ | 41,338 | 0.61% | 1,602 | 1,650 | 1,560 | 1,597 | 121,700 | ▲ | 0.08% |
| 2024-04-25 | 3760 | ケイブ | 39,338 | 0.58% | 1,540 | 1,568 | 1,507 | 1,521 | 81,000 | ▼ | -0.03% |
| 2024-05-22 | 3760 | ケイブ | 41,438 | 0.61% | 1,630 | 1,654 | 1,616 | 1,637 | 31,400 | ▲ | 0.03% |
| 2024-06-13 | 3760 | ケイブ | 53,538 | 0.79% | 1,600 | 1,608 | 1,423 | 1,423 | 280,700 | ▲ | 0.18% |
| 2024-07-10 | 3760 | ケイブ | 46,338 | 0.69% | 1,420 | 1,433 | 1,412 | 1,419 | 23,000 | ▼ | -0.10% |
| 2024-07-12 | 3760 | ケイブ | 37,638 | 0.56% | 1,370 | 1,434 | 1,370 | 1,415 | 68,700 | ▼ | -0.12% |
| 2024-07-16 | 3760 | ケイブ | 30,138 | 0.45% | 1,420 | 1,550 | 1,417 | 1,508 | 176,400 | ▼ | -0.11% |
| 2025-01-23 | 3760 | ケイブ | 36,238 | 0.54% | 915 | 918 | 906 | 909 | 16,300 | ▲ | 0.54% |
| 2025-01-24 | 3760 | ケイブ | 42,538 | 0.63% | 909 | 929 | 909 | 922 | 26,100 | ▲ | 0.08% |
| 2025-01-31 | 3760 | ケイブ | 12,538 | 0.18% | 937 | 943 | 931 | 943 | 13,700 | ▼ | -0.45% |
| 2025-01-31 | 3760 | ケイブ | 12,538 | 0.18% | 937 | 943 | 931 | 943 | 13,700 | ▼ | -0.45% |
| 2025-02-03 | 3760 | ケイブ | 48,338 | 0.72% | 939 | 939 | 910 | 917 | 35,900 | ▲ | 0.72% |
| 2025-02-03 | 3760 | ケイブ | 48,338 | 0.72% | 939 | 939 | 910 | 917 | 35,900 | ▲ | 0.72% |
| 2025-02-05 | 3760 | ケイブ | 43,938 | 0.65% | 906 | 912 | 901 | 905 | 21,000 | ▼ | -0.06% |
| 2025-02-05 | 3760 | ケイブ | 43,938 | 0.65% | 906 | 912 | 901 | 905 | 21,000 | ▼ | -0.06% |
| 2025-02-06 | 3760 | ケイブ | 15,538 | 0.23% | 911 | 934 | 911 | 929 | 22,800 | ▼ | -0.42% |
| 2025-02-06 | 3760 | ケイブ | 15,538 | 0.23% | 911 | 934 | 911 | 929 | 22,800 | ▼ | -0.42% |
| 2025-02-13 | 3760 | ケイブ | 34,518 | 0.51% | 947 | 977 | 939 | 976 | 22,300 | ▲ | 0.51% |
| 2025-02-17 | 3760 | ケイブ | 17,818 | 0.26% | 974 | 974 | 943 | 951 | 31,600 | ▼ | -0.25% |
| 2025-03-31 | 3760 | ケイブ | 35,918 | 0.53% | 945 | 945 | 918 | 928 | 28,800 | ▲ | 0.53% |
| 2025-04-01 | 3760 | ケイブ | 19,218 | 0.28% | 941 | 941 | 925 | 926 | 15,100 | ▼ | -0.25% |
| 2024-04-10 | 3765 | ガンホー | 692,507 | 0.79% | 2,365 | 2,369 | 2,347 | 2,350 | 163,300 | ▲ | 0.39% |
| 2024-04-11 | 3765 | ガンホー | 716,507 | 0.82% | 2,325 | 2,327 | 2,297 | 2,313 | 234,800 | ▲ | 0.02% |
| 2024-04-12 | 3765 | ガンホー | 889,707 | 1.01% | 2,334 | 2,354 | 2,272 | 2,275 | 402,000 | ▲ | 0.19% |
| 2024-04-18 | 3765 | ガンホー | 972,607 | 1.11% | 2,212 | 2,244 | 2,209 | 2,231 | 243,600 | ▲ | 0.10% |
| 2024-04-23 | 3765 | ガンホー | 1,057,927 | 1.21% | 2,261 | 2,279 | 2,251 | 2,263 | 193,400 | ▲ | 0.09% |
| 2024-04-24 | 3765 | ガンホー | 1,141,927 | 1.30% | 2,272 | 2,291 | 2,257 | 2,278 | 346,300 | ▲ | 0.09% |
| 2024-05-02 | 3765 | ガンホー | 1,118,894 | 1.28% | 2,330 | 2,335 | 2,304 | 2,305 | 163,400 | ▼ | -0.02% |
| 2024-05-10 | 3765 | ガンホー | 1,001,686 | 1.14% | 2,560 | 2,669 | 2,509 | 2,660 | 1,273,400 | ▼ | -0.14% |
| 2024-05-14 | 3765 | ガンホー | 946,186 | 1.08% | 2,632 | 2,658 | 2,599 | 2,630 | 453,900 | ▼ | -0.05% |
| 2024-05-16 | 3765 | ガンホー | 856,886 | 0.98% | 2,578 | 2,610 | 2,551 | 2,592 | 420,400 | ▼ | -0.10% |
| 2024-05-23 | 3765 | ガンホー | 887,686 | 1.01% | 2,534 | 2,543 | 2,516 | 2,533 | 276,700 | ▲ | 0.03% |
| 2024-05-29 | 3765 | ガンホー | 866,986 | 0.99% | 2,548 | 2,589 | 2,534 | 2,572 | 287,000 | ▼ | -0.02% |
| 2024-05-30 | 3765 | ガンホー | 784,886 | 0.89% | 2,572 | 2,620 | 2,570 | 2,620 | 478,200 | ▼ | -0.09% |
| 2024-06-04 | 3765 | ガンホー | 645,386 | 0.73% | 2,668 | 2,710 | 2,668 | 2,699 | 370,700 | ▼ | -0.16% |
| 2024-06-05 | 3765 | ガンホー | 504,386 | 0.57% | 2,807 | 2,889 | 2,805 | 2,826 | 1,210,200 | ▼ | -0.16% |
| 2024-06-06 | 3765 | ガンホー | 404,086 | 0.46% | 2,812 | 2,830 | 2,698 | 2,722 | 556,400 | ▼ | -0.10% |
| 2024-08-08 | 3765 | ガンホー | 433,596 | 0.52% | 2,845 | 2,908 | 2,835 | 2,883 | 288,300 | ▲ | 0.09% |
| 2024-08-09 | 3765 | ガンホー | 408,596 | 0.49% | 2,900 | 2,917 | 2,855 | 2,900 | 464,800 | ▼ | -0.03% |
| 2024-08-13 | 3765 | ガンホー | 421,396 | 0.50% | 2,770 | 2,861 | 2,733 | 2,820 | 459,500 | ▲ | 0.01% |
| 2024-08-14 | 3765 | ガンホー | 413,196 | 0.49% | 2,820 | 2,894 | 2,802 | 2,887 | 327,500 | ▼ | -0.01% |
| 2024-08-15 | 3765 | ガンホー | 416,396 | 0.50% | 2,898 | 2,900 | 2,850 | 2,872 | 217,800 | ▲ | 0.01% |
| 2024-08-20 | 3765 | ガンホー | 413,698 | 0.49% | 2,940 | 2,947 | 2,907 | 2,945 | 152,100 | ▼ | -0.01% |
| 2024-08-23 | 3765 | ガンホー | 427,098 | 0.51% | 2,978 | 2,986 | 2,955 | 2,982 | 163,200 | ▲ | 0.02% |
| 2024-04-23 | 3769 | ＧＭＯ－ＰＧ | 401,438 | 0.52% | 7,711 | 7,773 | 7,327 | 7,400 | 510,800 | ▲ | 0.11% |
| 2024-04-24 | 3769 | ＧＭＯ－ＰＧ | 354,438 | 0.46% | 7,545 | 7,600 | 7,447 | 7,502 | 516,000 | ▼ | -0.06% |
| 2024-04-30 | 3769 | ＧＭＯ－ＰＧ | 387,938 | 0.50% | 7,350 | 7,451 | 7,280 | 7,332 | 417,900 | ▲ | 0.03% |
| 2024-05-07 | 3769 | ＧＭＯ－ＰＧ | 478,938 | 0.62% | 7,500 | 7,790 | 7,500 | 7,732 | 572,400 | ▲ | 0.12% |
| 2024-05-08 | 3769 | ＧＭＯ－ＰＧ | 282,338 | 0.36% | 7,760 | 8,090 | 7,741 | 7,846 | 718,200 | ▼ | -0.26% |
| 2024-05-31 | 3769 | ＧＭＯ－ＰＧ | 390,200 | 0.50% | 6,779 | 6,860 | 6,624 | 6,779 | 899,200 | ▲ | 0.08% |
| 2024-06-03 | 3769 | ＧＭＯ－ＰＧ | 214,001 | 0.27% | 6,786 | 7,119 | 6,705 | 7,113 | 591,200 | ▼ | -0.23% |
| 2024-06-24 | 3773 | ＡＭＩ | 106,739 | 0.58% | 1,085 | 1,119 | 1,083 | 1,093 | 129,100 | ▲ | 0.12% |
| 2024-06-25 | 3773 | ＡＭＩ | 117,339 | 0.63% | 1,104 | 1,106 | 1,084 | 1,095 | 75,800 | ▲ | 0.05% |
| 2024-06-26 | 3773 | ＡＭＩ | 141,539 | 0.76% | 1,110 | 1,127 | 1,098 | 1,100 | 110,800 | ▲ | 0.13% |
| 2024-07-01 | 3773 | ＡＭＩ | 149,539 | 0.81% | 1,126 | 1,141 | 1,102 | 1,103 | 132,300 | ▲ | 0.05% |
| 2024-07-05 | 3773 | ＡＭＩ | 169,739 | 0.92% | 1,114 | 1,114 | 1,087 | 1,087 | 52,900 | ▲ | 0.10% |
| 2024-07-10 | 3773 | ＡＭＩ | 185,139 | 1.00% | 1,212 | 1,225 | 1,128 | 1,149 | 423,100 | ▲ | 0.07% |
| 2024-07-11 | 3773 | ＡＭＩ | 180,839 | 0.98% | 1,145 | 1,189 | 1,134 | 1,183 | 225,800 | ▼ | -0.02% |
| 2024-07-19 | 3773 | ＡＭＩ | 160,039 | 0.87% | 1,211 | 1,213 | 1,172 | 1,181 | 180,300 | ▼ | -0.10% |
| 2024-07-23 | 3773 | ＡＭＩ | 146,439 | 0.79% | 1,162 | 1,192 | 1,162 | 1,166 | 92,800 | ▼ | -0.07% |
| 2024-07-31 | 3773 | ＡＭＩ | 125,039 | 0.67% | 1,052 | 1,091 | 1,037 | 1,091 | 145,400 | ▼ | -0.12% |
| 2024-08-07 | 3773 | ＡＭＩ | 63,739 | 0.34% | 921 | 1,086 | 912 | 1,067 | 614,200 | ▼ | -0.33% |
| 2024-03-04 | 3776 | ＢＢタワー | 423,150 | 0.68% | 156 | 161 | 150 | 158 | 1,117,900 | ▼ | -0.07% |
| 2024-03-08 | 3776 | ＢＢタワー | 636,850 | 1.03% | 217 | 217 | 182 | 186 | 14,078,900 | ▲ | 0.35% |
| 2024-03-13 | 3776 | ＢＢタワー | 716,150 | 1.16% | 195 | 198 | 176 | 178 | 3,446,900 | ▲ | 0.12% |
| 2024-03-27 | 3776 | ＢＢタワー | 746,150 | 1.21% | 176 | 178 | 173 | 175 | 561,200 | ▲ | 0.05% |
| 2024-03-29 | 3776 | ＢＢタワー | 955,250 | 1.55% | 174 | 198 | 173 | 194 | 11,987,900 | ▲ | 0.34% |
| 2024-04-02 | 3776 | ＢＢタワー | 1,119,750 | 1.81% | 204 | 206 | 184 | 185 | 4,900,400 | ▲ | 0.26% |
| 2024-04-30 | 3776 | ＢＢタワー | 1,055,850 | 1.71% | 190 | 207 | 186 | 206 | 10,349,800 | ▼ | -0.10% |
| 2024-05-02 | 3776 | ＢＢタワー | 1,025,750 | 1.66% | 191 | 198 | 189 | 189 | 4,446,700 | ▼ | -0.05% |
| 2024-05-08 | 3776 | ＢＢタワー | 1,077,350 | 1.74% | 251 | 316 | 228 | 276 | 67,143,000 | ▲ | 0.08% |
| 2024-05-09 | 3776 | ＢＢタワー | 1,267,850 | 2.05% | 278 | 296 | 245 | 277 | 40,309,500 | ▲ | 0.30% |
| 2024-05-10 | 3776 | ＢＢタワー | 1,308,250 | 2.12% | 285 | 301 | 259 | 264 | 25,431,300 | ▲ | 0.07% |
| 2024-05-13 | 3776 | ＢＢタワー | 1,252,450 | 2.03% | 250 | 264 | 243 | 255 | 9,942,300 | ▼ | -0.09% |
| 2024-05-15 | 3776 | ＢＢタワー | 1,223,850 | 1.98% | 260 | 270 | 248 | 249 | 6,860,900 | ▼ | -0.04% |
| 2024-05-16 | 3776 | ＢＢタワー | 1,063,850 | 1.72% | 250 | 255 | 235 | 243 | 6,024,400 | ▼ | -0.26% |
| 2024-05-23 | 3776 | ＢＢタワー | 1,131,150 | 1.83% | 296 | 301 | 280 | 281 | 8,873,100 | ▲ | 0.11% |
| 2024-05-27 | 3776 | ＢＢタワー | 1,104,150 | 1.79% | 258 | 268 | 251 | 265 | 3,803,300 | ▼ | -0.04% |
| 2024-05-30 | 3776 | ＢＢタワー | 1,046,750 | 1.69% | 235 | 237 | 222 | 229 | 5,177,700 | ▼ | -0.10% |
| 2024-06-13 | 3776 | ＢＢタワー | 1,051,150 | 1.70% | 220 | 236 | 220 | 230 | 2,590,500 | ▲ | 0.01% |
| 2024-07-05 | 3776 | ＢＢタワー | 1,034,550 | 1.67% | 210 | 217 | 208 | 212 | 1,156,900 | ▼ | -0.03% |
| 2024-07-10 | 3776 | ＢＢタワー | 1,058,850 | 1.71% | 210 | 210 | 199 | 203 | 2,714,800 | ▲ | 0.04% |
| 2024-07-12 | 3776 | ＢＢタワー | 1,048,050 | 1.69% | 201 | 208 | 201 | 205 | 937,700 | ▼ | -0.02% |
| 2024-07-29 | 3776 | ＢＢタワー | 976,150 | 1.58% | 190 | 194 | 188 | 194 | 385,300 | ▼ | -0.10% |
| 2024-08-01 | 3776 | ＢＢタワー | 1,054,350 | 1.70% | 195 | 196 | 186 | 188 | 864,200 | ▲ | 0.11% |
| 2024-08-05 | 3776 | ＢＢタワー | 882,350 | 1.43% | 166 | 168 | 126 | 137 | 4,828,900 | ▼ | -0.27% |
| 2024-08-06 | 3776 | ＢＢタワー | 802,450 | 1.30% | 152 | 161 | 147 | 156 | 1,753,900 | ▼ | -0.12% |
| 2024-08-07 | 3776 | ＢＢタワー | 785,650 | 1.27% | 151 | 169 | 151 | 166 | 2,310,500 | ▼ | -0.03% |
| 2024-08-16 | 3776 | ＢＢタワー | 721,750 | 1.17% | 195 | 204 | 192 | 203 | 1,592,500 | ▼ | -0.10% |
| 2024-08-20 | 3776 | ＢＢタワー | 654,650 | 1.06% | 193 | 223 | 191 | 211 | 8,345,000 | ▼ | -0.10% |
| 2024-08-21 | 3776 | ＢＢタワー | 702,750 | 1.13% | 208 | 217 | 204 | 208 | 2,502,800 | ▲ | 0.06% |
| 2024-09-04 | 3776 | ＢＢタワー | 693,950 | 1.12% | 207 | 211 | 201 | 203 | 2,374,200 | ▲ | 0.03% |
| 2024-09-06 | 3776 | ＢＢタワー | 758,150 | 1.22% | 208 | 208 | 198 | 200 | 1,468,500 | ▲ | 0.09% |
| 2024-09-13 | 3776 | ＢＢタワー | 712,050 | 1.15% | 220 | 229 | 215 | 217 | 2,662,200 | ▼ | -0.07% |
| 2024-09-24 | 3776 | ＢＢタワー | 653,350 | 1.05% | 213 | 219 | 208 | 208 | 1,192,800 | ▼ | -0.09% |
| 2024-09-30 | 3776 | ＢＢタワー | 615,550 | 0.99% | 213 | 218 | 207 | 209 | 1,837,600 | ▼ | -0.06% |
| 2024-10-01 | 3776 | ＢＢタワー | 665,950 | 1.07% | 209 | 215 | 205 | 212 | 1,104,000 | ▲ | 0.08% |
| 2024-10-28 | 3776 | ＢＢタワー | 607,650 | 0.98% | 195 | 204 | 194 | 202 | 446,600 | ▼ | -0.09% |
| 2024-11-05 | 3776 | ＢＢタワー | 503,050 | 0.81% | 188 | 189 | 183 | 187 | 731,500 | ▼ | -0.16% |
| 2024-11-06 | 3776 | ＢＢタワー | 461,650 | 0.74% | 189 | 191 | 185 | 187 | 918,200 | ▼ | -0.07% |
| 2024-11-12 | 3776 | ＢＢタワー | 426,850 | 0.69% | 185 | 188 | 183 | 183 | 499,500 | ▼ | -0.05% |
| 2024-11-15 | 3776 | ＢＢタワー | 346,550 | 0.56% | 179 | 181 | 177 | 181 | 587,300 | ▼ | -0.12% |
| 2024-11-20 | 3776 | ＢＢタワー | 295,850 | 0.47% | 185 | 188 | 182 | 182 | 480,500 | ▼ | -0.09% |
| 2024-04-08 | 3778 | さくらネット | 221,545 | 0.58% | 4,470 | 4,785 | 4,255 | 4,355 | 10,087,900 | ▲ | 0.17% |
| 2024-04-10 | 3778 | さくらネット | 279,145 | 0.74% | 5,300 | 5,570 | 5,120 | 5,570 | 18,242,600 | ▲ | 0.16% |
| 2024-04-11 | 3778 | さくらネット | 325,945 | 0.86% | 5,670 | 5,700 | 5,200 | 5,310 | 9,749,800 | ▲ | 0.12% |
| 2024-04-12 | 3778 | さくらネット | 393,545 | 1.04% | 5,280 | 6,150 | 5,250 | 5,830 | 21,296,200 | ▲ | 0.18% |
| 2024-04-16 | 3778 | さくらネット | 367,045 | 0.97% | 5,590 | 5,640 | 5,290 | 5,420 | 5,105,700 | ▼ | -0.07% |
| 2024-04-17 | 3778 | さくらネット | 384,245 | 1.02% | 5,510 | 5,580 | 5,060 | 5,150 | 5,564,700 | ▲ | 0.05% |
| 2024-04-19 | 3778 | さくらネット | 361,645 | 0.96% | 6,190 | 6,190 | 5,870 | 6,190 | 10,741,100 | ▼ | -0.06% |
| 2024-04-22 | 3778 | さくらネット | 335,045 | 0.89% | 6,210 | 6,640 | 5,550 | 5,770 | 10,066,700 | ▼ | -0.06% |
| 2024-04-26 | 3778 | さくらネット | 350,545 | 0.93% | 5,400 | 5,430 | 5,190 | 5,250 | 2,861,600 | ▲ | 0.04% |
| 2024-05-13 | 3778 | さくらネット | 397,545 | 1.05% | 5,910 | 6,230 | 5,740 | 6,000 | 2,845,200 | ▲ | 0.12% |
| 2024-05-15 | 3778 | さくらネット | 442,499 | 1.17% | 6,030 | 6,280 | 5,740 | 5,780 | 3,221,700 | ▲ | 0.11% |
| 2024-05-16 | 3778 | さくらネット | 496,199 | 1.31% | 5,920 | 5,920 | 5,500 | 5,550 | 2,163,600 | ▲ | 0.14% |
| 2024-05-20 | 3778 | さくらネット | 433,199 | 1.15% | 5,540 | 5,700 | 5,430 | 5,660 | 1,697,700 | ▼ | -0.16% |
| 2024-05-23 | 3778 | さくらネット | 413,599 | 1.09% | 5,770 | 5,910 | 5,410 | 5,450 | 3,000,900 | ▼ | -0.05% |
| 2024-05-24 | 3778 | さくらネット | 437,499 | 1.16% | 5,350 | 5,410 | 5,260 | 5,320 | 1,311,900 | ▲ | 0.06% |
| 2024-05-29 | 3778 | さくらネット | 459,199 | 1.22% | 5,300 | 5,340 | 5,130 | 5,130 | 891,600 | ▲ | 0.06% |
| 2024-05-31 | 3778 | さくらネット | 444,799 | 1.18% | 4,950 | 5,220 | 4,885 | 5,220 | 1,132,200 | ▼ | -0.04% |
| 2024-06-06 | 3778 | さくらネット | 453,999 | 1.20% | 4,925 | 5,310 | 4,920 | 5,110 | 1,590,700 | ▲ | 0.02% |
| 2024-06-19 | 3778 | さくらネット | 707,334 | 1.88% | 5,120 | 5,290 | 4,760 | 4,805 | 2,913,700 | ▲ | 0.68% |
| 2024-06-20 | 3778 | さくらネット | 597,934 | 1.58% | 4,465 | 4,575 | 4,455 | 4,500 | 3,775,400 | ▼ | -0.29% |
| 2024-06-24 | 3778 | さくらネット | 681,984 | 1.62% | 4,380 | 4,385 | 4,170 | 4,205 | 2,556,500 | ▲ | 0.04% |
| 2024-06-25 | 3778 | さくらネット | 733,884 | 1.75% | 4,235 | 4,280 | 4,130 | 4,200 | 1,638,100 | ▲ | 0.12% |
| 2024-06-26 | 3778 | さくらネット | 449,784 | 1.07% | 4,270 | 4,410 | 4,155 | 4,385 | 2,181,600 | ▼ | -0.68% |
| 2024-06-27 | 3778 | さくらネット | 505,284 | 1.20% | 4,400 | 4,435 | 4,280 | 4,425 | 1,427,300 | ▲ | 0.12% |
| 2024-07-02 | 3778 | さくらネット | 555,284 | 1.32% | 4,345 | 4,385 | 4,145 | 4,160 | 1,589,400 | ▲ | 0.12% |
| 2024-07-03 | 3778 | さくらネット | 542,684 | 1.29% | 4,160 | 4,225 | 4,150 | 4,200 | 628,100 | ▼ | -0.03% |
| 2024-07-04 | 3778 | さくらネット | 547,984 | 1.30% | 4,190 | 4,290 | 4,180 | 4,240 | 763,600 | ▲ | 0.01% |
| 2024-07-04 | 3778 | さくらネット | 547,984 | 1.30% | 4,190 | 4,290 | 4,180 | 4,240 | 763,600 | ▲ | 0.01% |
| 2024-07-08 | 3778 | さくらネット | 540,184 | 1.28% | 4,010 | 4,070 | 3,970 | 3,995 | 917,500 | ▼ | -0.02% |
| 2024-07-16 | 3778 | さくらネット | 444,884 | 1.06% | 4,070 | 4,080 | 3,970 | 4,000 | 764,000 | ▼ | -0.21% |
| 2024-07-17 | 3778 | さくらネット | 380,684 | 0.90% | 4,015 | 4,070 | 3,870 | 3,915 | 1,184,700 | ▼ | -0.16% |
| 2024-07-18 | 3778 | さくらネット | 367,284 | 0.87% | 3,850 | 3,895 | 3,795 | 3,805 | 928,200 | ▼ | -0.03% |
| 2024-07-22 | 3778 | さくらネット | 384,024 | 0.91% | 3,725 | 3,735 | 3,565 | 3,565 | 1,191,500 | ▲ | 0.04% |
| 2024-07-24 | 3778 | さくらネット | 439,924 | 1.05% | 3,550 | 3,610 | 3,530 | 3,555 | 887,800 | ▲ | 0.14% |
| 2024-07-25 | 3778 | さくらネット | 467,424 | 1.11% | 3,440 | 3,475 | 3,340 | 3,345 | 1,209,600 | ▲ | 0.06% |
| 2024-07-26 | 3778 | さくらネット | 450,024 | 1.07% | 3,350 | 3,420 | 3,300 | 3,350 | 845,900 | ▼ | -0.04% |
| 2024-07-29 | 3778 | さくらネット | 491,624 | 1.17% | 3,385 | 3,485 | 3,305 | 3,415 | 1,149,900 | ▲ | 0.09% |
| 2024-08-05 | 3778 | さくらネット | 458,024 | 1.09% | 2,666 | 2,666 | 2,329 | 2,329 | 3,084,200 | ▼ | -0.07% |
| 2024-08-07 | 3778 | さくらネット | 344,124 | 0.82% | 2,314 | 2,828 | 2,300 | 2,688 | 5,556,000 | ▼ | -0.27% |
| 2024-08-08 | 3778 | さくらネット | 310,324 | 0.74% | 2,686 | 2,690 | 2,425 | 2,550 | 4,239,000 | ▼ | -0.07% |
| 2024-08-09 | 3778 | さくらネット | 181,324 | 0.43% | 2,629 | 2,670 | 2,389 | 2,481 | 2,862,200 | ▼ | -0.31% |
| 2024-08-21 | 3778 | さくらネット | 356,924 | 0.85% | 3,340 | 3,500 | 3,185 | 3,485 | 14,966,500 | ▲ | 0.56% |
| 2024-08-23 | 3778 | さくらネット | 396,224 | 0.94% | 3,555 | 3,775 | 3,440 | 3,670 | 7,911,900 | ▲ | 0.08% |
| 2024-09-03 | 3778 | さくらネット | 375,424 | 0.89% | 3,830 | 4,015 | 3,700 | 4,015 | 7,935,800 | ▼ | -0.04% |
| 2024-09-05 | 3778 | さくらネット | 442,724 | 1.05% | 3,695 | 3,975 | 3,695 | 3,790 | 8,567,100 | ▲ | 0.16% |
| 2024-09-11 | 3778 | さくらネット | 418,024 | 0.99% | 3,795 | 3,890 | 3,705 | 3,820 | 6,358,500 | ▼ | -0.06% |
| 2024-09-12 | 3778 | さくらネット | 517,324 | 1.23% | 3,960 | 4,520 | 3,950 | 4,520 | 16,744,400 | ▲ | 0.24% |
| 2024-09-13 | 3778 | さくらネット | 568,624 | 1.35% | 4,490 | 4,565 | 4,350 | 4,440 | 11,423,100 | ▲ | 0.12% |
| 2024-09-20 | 3778 | さくらネット | 630,724 | 1.50% | 4,400 | 4,400 | 4,100 | 4,140 | 5,695,400 | ▲ | 0.14% |
| 2024-09-24 | 3778 | さくらネット | 565,924 | 1.35% | 4,315 | 4,700 | 4,315 | 4,685 | 19,210,800 | ▼ | -0.14% |
| 2024-09-25 | 3778 | さくらネット | 624,824 | 1.49% | 4,750 | 4,920 | 4,580 | 4,600 | 9,512,100 | ▲ | 0.13% |
| 2024-10-02 | 3778 | さくらネット | 674,824 | 1.61% | 4,400 | 4,560 | 4,285 | 4,375 | 7,398,000 | ▲ | 0.12% |
| 2024-10-17 | 3778 | さくらネット | 715,024 | 1.70% | 3,930 | 3,930 | 3,820 | 3,865 | 1,758,900 | ▲ | 0.08% |
| 2024-10-21 | 3778 | さくらネット | 762,224 | 1.81% | 3,900 | 4,140 | 3,885 | 4,130 | 2,204,700 | ▲ | 0.11% |
| 2024-10-25 | 3778 | さくらネット | 864,724 | 2.06% | 4,045 | 4,110 | 3,990 | 4,075 | 2,225,100 | ▲ | 0.25% |
| 2024-10-29 | 3778 | さくらネット | 809,924 | 1.93% | 4,630 | 5,060 | 4,525 | 5,060 | 14,657,500 | ▼ | -0.13% |
| 2024-10-30 | 3778 | さくらネット | 872,524 | 2.08% | 5,160 | 5,600 | 4,865 | 5,030 | 15,597,900 | ▲ | 0.15% |
| 2024-10-31 | 3778 | さくらネット | 881,724 | 2.10% | 4,970 | 5,080 | 4,730 | 4,730 | 5,526,000 | ▲ | 0.02% |
| 2024-11-01 | 3778 | さくらネット | 856,424 | 2.04% | 4,660 | 4,965 | 4,640 | 4,750 | 5,703,300 | ▼ | -0.06% |
| 2024-11-05 | 3778 | さくらネット | 901,124 | 2.15% | 4,890 | 4,910 | 4,620 | 4,715 | 2,930,900 | ▲ | 0.10% |
| 2024-11-06 | 3778 | さくらネット | 802,824 | 1.91% | 4,780 | 5,080 | 4,685 | 4,905 | 5,546,300 | ▼ | -0.24% |
| 2024-11-08 | 3778 | さくらネット | 770,824 | 1.84% | 4,950 | 5,100 | 4,855 | 4,950 | 3,996,300 | ▼ | -0.06% |
| 2024-11-11 | 3778 | さくらネット | 649,224 | 1.54% | 5,020 | 5,530 | 5,010 | 5,450 | 7,993,400 | ▼ | -0.30% |
| 2024-11-12 | 3778 | さくらネット | 690,224 | 1.64% | 5,540 | 5,570 | 5,280 | 5,310 | 5,712,600 | ▲ | 0.09% |
| 2024-11-13 | 3778 | さくらネット | 664,924 | 1.58% | 5,280 | 5,350 | 5,120 | 5,140 | 2,863,500 | ▼ | -0.05% |
| 2024-11-14 | 3778 | さくらネット | 620,092 | 1.48% | 5,130 | 5,140 | 4,945 | 4,950 | 2,502,900 | ▼ | -0.10% |
| 2024-11-15 | 3778 | さくらネット | 644,292 | 1.53% | 4,890 | 4,960 | 4,755 | 4,765 | 3,067,600 | ▲ | 0.05% |
| 2024-11-18 | 3778 | さくらネット | 675,829 | 1.61% | 4,695 | 4,775 | 4,585 | 4,605 | 2,335,200 | ▲ | 0.08% |
| 2024-11-20 | 3778 | さくらネット | 784,629 | 1.87% | 4,740 | 4,880 | 4,590 | 4,705 | 4,391,800 | ▲ | 0.26% |
| 2024-11-21 | 3778 | さくらネット | 715,129 | 1.70% | 4,750 | 4,810 | 4,465 | 4,475 | 3,794,700 | ▼ | -0.17% |
| 2024-11-22 | 3778 | さくらネット | 610,629 | 1.45% | 4,540 | 5,040 | 4,535 | 4,920 | 12,074,100 | ▼ | -0.25% |
| 2024-11-26 | 3778 | さくらネット | 648,129 | 1.54% | 4,990 | 4,990 | 4,625 | 4,910 | 6,414,900 | ▲ | 0.09% |
| 2024-11-28 | 3778 | さくらネット | 678,729 | 1.62% | 4,805 | 4,860 | 4,655 | 4,855 | 5,557,700 | ▲ | 0.08% |
| 2024-11-29 | 3778 | さくらネット | 739,129 | 1.76% | 4,785 | 4,820 | 4,500 | 4,550 | 6,456,500 | ▲ | 0.13% |
| 2024-12-02 | 3778 | さくらネット | 711,429 | 1.69% | 4,515 | 4,660 | 4,485 | 4,525 | 3,666,000 | ▼ | -0.07% |
| 2024-12-03 | 3778 | さくらネット | 748,629 | 1.78% | 4,585 | 4,630 | 4,495 | 4,525 | 3,453,800 | ▲ | 0.09% |
| 2024-12-04 | 3778 | さくらネット | 705,029 | 1.68% | 4,530 | 4,630 | 4,470 | 4,530 | 3,287,200 | ▼ | -0.10% |
| 2024-12-05 | 3778 | さくらネット | 716,229 | 1.70% | 4,640 | 4,855 | 4,565 | 4,800 | 6,233,900 | ▲ | 0.02% |
| 2024-12-06 | 3778 | さくらネット | 677,729 | 1.61% | 4,715 | 5,120 | 4,670 | 4,920 | 8,780,600 | ▼ | -0.08% |
| 2024-12-10 | 3778 | さくらネット | 655,329 | 1.56% | 4,795 | 4,840 | 4,695 | 4,740 | 2,858,600 | ▼ | -0.05% |
| 2024-12-20 | 3778 | さくらネット | 670,829 | 1.60% | 4,350 | 4,350 | 4,230 | 4,255 | 1,447,700 | ▲ | 0.04% |
| 2024-12-23 | 3778 | さくらネット | 667,229 | 1.59% | 4,205 | 4,310 | 4,140 | 4,285 | 2,297,200 | ▼ | -0.01% |
| 2024-12-25 | 3778 | さくらネット | 672,199 | 1.60% | 4,310 | 4,340 | 4,240 | 4,270 | 919,500 | ▲ | 0.01% |
| 2024-12-27 | 3778 | さくらネット | 647,899 | 1.54% | 4,300 | 4,445 | 4,280 | 4,390 | 4,048,600 | ▼ | -0.06% |
| 2024-12-30 | 3778 | さくらネット | 603,099 | 1.43% | 4,450 | 4,475 | 4,330 | 4,450 | 2,173,400 | ▼ | -0.11% |
| 2025-01-07 | 3778 | さくらネット | 537,199 | 1.28% | 4,545 | 4,725 | 4,495 | 4,710 | 3,384,200 | ▼ | -0.14% |
| 2025-01-16 | 3778 | さくらネット | 577,599 | 1.37% | 4,365 | 4,385 | 4,080 | 4,085 | 2,527,600 | ▲ | 0.09% |
| 2025-02-03 | 3778 | さくらネット | 511,299 | 1.22% | 4,620 | 4,780 | 4,525 | 4,780 | 6,703,500 | ▼ | -0.15% |
| 2025-02-03 | 3778 | さくらネット | 511,299 | 1.22% | 4,620 | 4,780 | 4,525 | 4,780 | 6,703,500 | ▼ | -0.15% |
| 2025-02-05 | 3778 | さくらネット | 485,799 | 1.15% | 4,700 | 4,790 | 4,610 | 4,785 | 3,677,200 | ▼ | -0.07% |
| 2025-02-05 | 3778 | さくらネット | 485,799 | 1.15% | 4,700 | 4,790 | 4,610 | 4,785 | 3,677,200 | ▼ | -0.07% |
| 2025-02-12 | 3778 | さくらネット | 450,399 | 1.07% | 4,770 | 4,840 | 4,685 | 4,785 | 2,300,800 | ▼ | -0.07% |
| 2025-02-12 | 3778 | さくらネット | 450,399 | 1.07% | 4,770 | 4,840 | 4,685 | 4,785 | 2,300,800 | ▼ | -0.07% |
| 2025-02-18 | 3778 | さくらネット | 468,099 | 1.11% | 4,640 | 4,640 | 4,470 | 4,470 | 2,268,500 | ▲ | 0.04% |
| 2025-02-25 | 3778 | さくらネット | 458,999 | 1.09% | 4,285 | 4,335 | 4,225 | 4,225 | 1,430,700 | ▼ | -0.02% |
| 2025-02-26 | 3778 | さくらネット | 462,799 | 1.10% | 4,185 | 4,220 | 4,120 | 4,165 | 1,338,200 | ▲ | 0.01% |
| 2025-02-28 | 3778 | さくらネット | 449,699 | 1.07% | 4,100 | 4,100 | 3,980 | 4,005 | 1,800,600 | ▼ | -0.03% |
| 2025-03-04 | 3778 | さくらネット | 473,799 | 1.13% | 4,110 | 4,140 | 4,010 | 4,075 | 1,287,500 | ▲ | 0.05% |
| 2025-03-06 | 3778 | さくらネット | 513,199 | 1.22% | 4,135 | 4,160 | 4,085 | 4,115 | 739,600 | ▲ | 0.09% |
| 2025-03-21 | 3778 | さくらネット | 501,899 | 1.19% | 4,100 | 4,130 | 4,080 | 4,095 | 587,000 | ▼ | -0.03% |
| 2025-03-27 | 3778 | さくらネット | 585,799 | 1.39% | 3,955 | 3,975 | 3,920 | 3,920 | 780,500 | ▲ | 0.19% |
| 2025-03-28 | 3778 | さくらネット | 587,799 | 1.40% | 3,905 | 3,990 | 3,830 | 3,830 | 920,000 | ▲ | 0.01% |
| 2025-03-31 | 3778 | さくらネット | 583,099 | 1.39% | 3,685 | 3,710 | 3,640 | 3,680 | 1,247,400 | ▼ | -0.01% |
| 2025-04-04 | 3778 | さくらネット | 535,399 | 1.27% | 3,475 | 3,495 | 3,240 | 3,345 | 1,769,000 | ▼ | -0.11% |
| 2025-04-07 | 3778 | さくらネット | 497,899 | 1.18% | 2,745 | 3,040 | 2,731 | 2,861 | 2,566,200 | ▼ | -0.09% |
| 2025-04-10 | 3778 | さくらネット | 522,299 | 1.24% | 3,655 | 3,675 | 3,440 | 3,540 | 1,447,300 | ▲ | 0.06% |
| 2024-03-18 | 3779 | Ｊエスコム | 89,700 | 0.77% | 149 | 184 | 149 | 155 | 1,586,300 | ▲ | 0.36% |
| 2024-03-22 | 3779 | Ｊエスコム | 95,200 | 0.82% | 158 | 158 | 152 | 153 | 98,400 | ▲ | 0.04% |
| 2024-04-02 | 3779 | Ｊエスコム | 75,600 | 0.65% | 149 | 149 | 143 | 144 | 106,700 | ▼ | -0.16% |
| 2024-04-05 | 3779 | Ｊエスコム | 81,000 | 0.70% | 142 | 149 | 140 | 146 | 155,100 | ▲ | 0.04% |
| 2024-04-09 | 3779 | Ｊエスコム | 67,200 | 0.58% | 145 | 176 | 145 | 150 | 1,712,500 | ▼ | -0.12% |
| 2024-04-16 | 3779 | Ｊエスコム | 57,100 | 0.49% | 137 | 138 | 134 | 135 | 78,400 | ▼ | -0.08% |
| 2024-08-14 | 3779 | Ｊエスコム | 97,300 | 0.84% | 113 | 117 | 113 | 116 | 18,000 | ▲ | 0.55% |
| 2024-08-15 | 3779 | Ｊエスコム | 171,300 | 1.48% | 117 | 119 | 116 | 117 | 17,100 | ▲ | 0.64% |
| 2024-08-19 | 3779 | Ｊエスコム | 183,300 | 1.58% | 125 | 129 | 123 | 126 | 37,800 | ▲ | 0.10% |
| 2024-08-20 | 3779 | Ｊエスコム | 153,700 | 1.32% | 126 | 130 | 121 | 128 | 57,300 | ▼ | -0.26% |
| 2024-08-21 | 3779 | Ｊエスコム | 143,200 | 1.23% | 130 | 130 | 125 | 129 | 17,400 | ▼ | -0.09% |
| 2024-08-22 | 3779 | Ｊエスコム | 138,500 | 1.19% | 129 | 133 | 126 | 132 | 64,300 | ▼ | -0.04% |
| 2024-08-23 | 3779 | Ｊエスコム | 107,000 | 0.92% | 131 | 135 | 129 | 133 | 53,100 | ▼ | -0.26% |
| 2024-08-29 | 3779 | Ｊエスコム | 203,700 | 1.76% | 137 | 138 | 133 | 133 | 162,000 | ▲ | 0.28% |
| 2024-08-30 | 3779 | Ｊエスコム | 144,300 | 1.24% | 136 | 136 | 132 | 133 | 47,300 | ▼ | -0.52% |
| 2024-09-03 | 3779 | Ｊエスコム | 157,900 | 1.36% | 129 | 131 | 129 | 131 | 11,500 | ▲ | 0.12% |
| 2024-09-04 | 3779 | Ｊエスコム | 203,300 | 1.75% | 128 | 129 | 124 | 125 | 71,900 | ▲ | 0.38% |
| 2024-09-06 | 3779 | Ｊエスコム | 190,600 | 1.64% | 125 | 125 | 118 | 119 | 59,300 | ▼ | -0.11% |
| 2024-09-09 | 3779 | Ｊエスコム | 227,900 | 1.97% | 118 | 123 | 116 | 122 | 30,500 | ▲ | 0.33% |
| 2024-09-10 | 3779 | Ｊエスコム | 243,500 | 2.10% | 122 | 123 | 115 | 119 | 50,400 | ▲ | 0.13% |
| 2024-09-11 | 3779 | Ｊエスコム | 186,100 | 1.60% | 118 | 120 | 115 | 118 | 35,500 | ▼ | -0.50% |
| 2024-09-12 | 3779 | Ｊエスコム | 152,800 | 1.32% | 118 | 121 | 118 | 120 | 12,900 | ▼ | -0.28% |
| 2024-09-13 | 3779 | Ｊエスコム | 143,400 | 1.23% | 120 | 121 | 119 | 121 | 11,700 | ▼ | -0.09% |
| 2024-09-17 | 3779 | Ｊエスコム | 162,400 | 1.40% | 122 | 122 | 120 | 121 | 9,500 | ▲ | 0.16% |
| 2024-09-18 | 3779 | Ｊエスコム | 178,900 | 1.54% | 121 | 124 | 121 | 124 | 20,500 | ▲ | 0.14% |
| 2024-09-19 | 3779 | Ｊエスコム | 167,300 | 1.44% | 124 | 127 | 124 | 126 | 25,400 | ▼ | -0.10% |
| 2024-09-20 | 3779 | Ｊエスコム | 96,700 | 0.83% | 126 | 126 | 124 | 124 | 8,200 | ▼ | -0.61% |
| 2024-09-24 | 3779 | Ｊエスコム | 206,400 | 1.78% | 125 | 125 | 121 | 123 | 38,200 | ▲ | 0.95% |
| 2024-09-25 | 3779 | Ｊエスコム | 217,900 | 1.88% | 123 | 126 | 123 | 124 | 7,300 | ▲ | 0.09% |
| 2024-10-03 | 3779 | Ｊエスコム | 207,400 | 1.79% | 127 | 127 | 124 | 127 | 66,700 | ▼ | -0.08% |
| 2024-10-07 | 3779 | Ｊエスコム | 172,500 | 1.49% | 128 | 129 | 126 | 129 | 54,300 | ▼ | -0.30% |
| 2024-10-08 | 3779 | Ｊエスコム | 198,800 | 1.71% | 127 | 128 | 125 | 128 | 35,100 | ▲ | 0.21% |
| 2024-10-10 | 3779 | Ｊエスコム | 195,900 | 1.69% | 127 | 128 | 127 | 127 | 4,800 | ▼ | -0.02% |
| 2024-10-25 | 3779 | Ｊエスコム | 184,800 | 1.59% | 150 | 167 | 145 | 148 | 1,321,900 | ▼ | -0.09% |
| 2024-10-29 | 3779 | Ｊエスコム | 155,600 | 1.34% | 144 | 149 | 144 | 147 | 215,400 | ▼ | -0.25% |
| 2024-10-30 | 3779 | Ｊエスコム | 145,600 | 1.25% | 150 | 165 | 150 | 159 | 660,700 | ▼ | -0.09% |
| 2024-10-31 | 3779 | Ｊエスコム | 131,700 | 1.13% | 154 | 166 | 154 | 163 | 340,800 | ▼ | -0.12% |
| 2024-11-01 | 3779 | Ｊエスコム | 89,100 | 0.77% | 183 | 213 | 183 | 189 | 9,961,200 | ▼ | -0.35% |
| 2024-11-05 | 3779 | Ｊエスコム | 69,900 | 0.60% | 178 | 210 | 169 | 191 | 7,999,700 | ▼ | -0.17% |
| 2024-11-06 | 3779 | Ｊエスコム | 59,400 | 0.51% | 188 | 204 | 184 | 190 | 2,240,900 | ▼ | -0.08% |
| 2024-11-07 | 3779 | Ｊエスコム | 88,400 | 0.76% | 190 | 222 | 167 | 167 | 4,913,400 | ▲ | 0.25% |
| 2024-12-02 | 3779 | Ｊエスコム | 80,900 | 0.69% | 153 | 153 | 148 | 150 | 62,000 | ▼ | -0.07% |
| 2024-12-19 | 3779 | Ｊエスコム | 81,200 | 0.70% | 155 | 155 | 150 | 153 | 98,600 | ▲ | 0.01% |
| 2025-01-08 | 3779 | Ｊエスコム | 95,800 | 0.82% | 155 | 165 | 150 | 157 | 636,900 | ▲ | 0.12% |
| 2025-02-03 | 3779 | Ｊエスコム | 90,000 | 0.77% | 150 | 150 | 143 | 145 | 41,400 | ▼ | -0.04% |
| 2025-02-03 | 3779 | Ｊエスコム | 90,000 | 0.77% | 150 | 150 | 143 | 145 | 41,400 | ▼ | -0.04% |
| 2025-02-07 | 3779 | Ｊエスコム | 79,600 | 0.68% | 150 | 152 | 148 | 149 | 61,700 | ▼ | -0.08% |
| 2025-02-07 | 3779 | Ｊエスコム | 79,600 | 0.68% | 150 | 152 | 148 | 149 | 61,700 | ▼ | -0.08% |
| 2025-02-13 | 3779 | Ｊエスコム | 66,000 | 0.57% | 151 | 155 | 150 | 153 | 24,600 | ▼ | -0.11% |
| 2025-02-17 | 3779 | Ｊエスコム | 57,400 | 0.49% | 158 | 159 | 154 | 157 | 41,100 | ▼ | -0.07% |
| 2024-03-06 | 3788 | ＧＭＯ－ＧＳ | 73,594 | 0.62% | 2,700 | 2,815 | 2,680 | 2,742 | 34,700 | ▲ | 0.10% |
| 2024-03-15 | 3788 | ＧＭＯ－ＧＳ | 82,694 | 0.70% | 2,840 | 2,855 | 2,791 | 2,834 | 18,700 | ▲ | 0.07% |
| 2024-04-11 | 3788 | ＧＭＯ－ＧＳ | 80,694 | 0.69% | 2,932 | 2,941 | 2,850 | 2,877 | 31,400 | ▼ | -0.01% |
| 2024-05-17 | 3788 | ＧＭＯ－ＧＳ | 85,594 | 0.73% | 2,812 | 2,898 | 2,768 | 2,855 | 23,700 | ▲ | 0.04% |
| 2024-05-28 | 3788 | ＧＭＯ－ＧＳ | 81,094 | 0.69% | 2,836 | 2,861 | 2,790 | 2,798 | 12,400 | ▼ | -0.04% |
| 2024-06-04 | 3788 | ＧＭＯ－ＧＳ | 67,594 | 0.57% | 2,963 | 3,020 | 2,950 | 3,020 | 34,300 | ▼ | -0.12% |
| 2024-06-18 | 3788 | ＧＭＯ－ＧＳ | 56,294 | 0.48% | 3,040 | 3,090 | 3,020 | 3,035 | 24,800 | ▼ | -0.08% |
| 2024-05-01 | 3791 | ＩＧポート | 26,147 | 0.51% | 4,135 | 4,275 | 4,100 | 4,140 | 86,000 | ▲ | 0.14% |
| 2024-05-09 | 3791 | ＩＧポート | 24,447 | 0.48% | 4,630 | 4,650 | 4,355 | 4,380 | 118,100 | ▼ | -0.03% |
| 2024-06-14 | 3791 | ＩＧポート | 103,468 | 0.51% | 1,079 | 1,150 | 1,078 | 1,149 | 238,800 | ▲ | 0.08% |
| 2024-06-25 | 3791 | ＩＧポート | 92,468 | 0.45% | 1,099 | 1,120 | 1,094 | 1,118 | 159,400 | ▼ | -0.06% |
| 2024-08-15 | 3791 | ＩＧポート | 101,378 | 0.50% | 1,763 | 1,843 | 1,756 | 1,758 | 204,100 | ▲ | 0.08% |
| 2024-08-20 | 3791 | ＩＧポート | 138,478 | 0.68% | 1,797 | 1,928 | 1,780 | 1,919 | 403,600 | ▲ | 0.18% |
| 2024-08-21 | 3791 | ＩＧポート | 141,778 | 0.70% | 1,910 | 1,960 | 1,888 | 1,909 | 282,600 | ▲ | 0.01% |
| 2024-08-29 | 3791 | ＩＧポート | 194,778 | 0.96% | 2,040 | 2,081 | 1,931 | 1,961 | 530,700 | ▲ | 0.14% |
| 2024-09-05 | 3791 | ＩＧポート | 206,778 | 1.02% | 1,864 | 1,987 | 1,858 | 1,948 | 323,700 | ▲ | 0.06% |
| 2024-09-12 | 3791 | ＩＧポート | 193,678 | 0.95% | 2,120 | 2,153 | 2,070 | 2,132 | 306,100 | ▼ | -0.07% |
| 2024-09-18 | 3791 | ＩＧポート | 209,678 | 1.03% | 2,125 | 2,225 | 2,088 | 2,143 | 435,800 | ▲ | 0.08% |
| 2024-09-19 | 3791 | ＩＧポート | 232,578 | 1.15% | 2,145 | 2,230 | 2,145 | 2,227 | 323,100 | ▲ | 0.11% |
| 2024-09-27 | 3791 | ＩＧポート | 249,578 | 1.23% | 2,137 | 2,189 | 2,101 | 2,159 | 228,800 | ▲ | 0.08% |
| 2024-09-30 | 3791 | ＩＧポート | 282,278 | 1.39% | 2,162 | 2,183 | 2,051 | 2,071 | 322,900 | ▲ | 0.15% |
| 2024-10-01 | 3791 | ＩＧポート | 309,078 | 1.52% | 2,065 | 2,104 | 2,001 | 2,096 | 313,900 | ▲ | 0.13% |
| 2024-10-02 | 3791 | ＩＧポート | 332,478 | 1.64% | 2,090 | 2,111 | 2,013 | 2,014 | 271,400 | ▲ | 0.11% |
| 2024-10-03 | 3791 | ＩＧポート | 354,578 | 1.75% | 2,100 | 2,169 | 2,067 | 2,143 | 300,400 | ▲ | 0.11% |
| 2024-10-07 | 3791 | ＩＧポート | 394,378 | 1.95% | 2,084 | 2,099 | 1,930 | 1,936 | 937,100 | ▲ | 0.19% |
| 2024-10-08 | 3791 | ＩＧポート | 379,278 | 1.87% | 1,920 | 1,969 | 1,902 | 1,966 | 304,700 | ▼ | -0.07% |
| 2024-10-17 | 3791 | ＩＧポート | 386,678 | 1.91% | 1,793 | 1,796 | 1,717 | 1,747 | 270,100 | ▲ | 0.03% |
| 2024-10-28 | 3791 | ＩＧポート | 383,978 | 1.89% | 1,712 | 1,764 | 1,699 | 1,754 | 123,800 | ▼ | -0.02% |
| 2024-10-29 | 3791 | ＩＧポート | 385,778 | 1.90% | 1,754 | 1,803 | 1,754 | 1,791 | 145,500 | ▲ | 0.01% |
| 2024-10-31 | 3791 | ＩＧポート | 371,278 | 1.83% | 1,838 | 1,915 | 1,838 | 1,879 | 528,300 | ▼ | -0.06% |
| 2024-11-05 | 3791 | ＩＧポート | 354,278 | 1.75% | 1,819 | 1,863 | 1,783 | 1,850 | 124,500 | ▼ | -0.08% |
| 2024-11-06 | 3791 | ＩＧポート | 333,278 | 1.64% | 1,855 | 1,936 | 1,841 | 1,928 | 243,000 | ▼ | -0.11% |
| 2024-11-08 | 3791 | ＩＧポート | 316,378 | 1.56% | 2,000 | 2,150 | 1,990 | 2,140 | 445,400 | ▼ | -0.07% |
| 2024-11-11 | 3791 | ＩＧポート | 330,678 | 1.63% | 2,118 | 2,298 | 2,111 | 2,253 | 440,600 | ▲ | 0.06% |
| 2024-11-13 | 3791 | ＩＧポート | 344,678 | 1.70% | 2,295 | 2,334 | 2,258 | 2,289 | 256,400 | ▲ | 0.07% |
| 2024-11-14 | 3791 | ＩＧポート | 364,078 | 1.80% | 2,338 | 2,380 | 2,320 | 2,334 | 282,000 | ▲ | 0.10% |
| 2024-11-18 | 3791 | ＩＧポート | 384,778 | 1.90% | 2,382 | 2,433 | 2,349 | 2,406 | 260,900 | ▲ | 0.09% |
| 2024-11-19 | 3791 | ＩＧポート | 374,878 | 1.85% | 2,385 | 2,479 | 2,380 | 2,479 | 260,000 | ▼ | -0.04% |
| 2024-11-28 | 3791 | ＩＧポート | 347,778 | 1.71% | 2,677 | 2,730 | 2,654 | 2,718 | 274,800 | ▼ | -0.14% |
| 2024-11-29 | 3791 | ＩＧポート | 330,378 | 1.63% | 2,637 | 2,748 | 2,633 | 2,684 | 313,000 | ▼ | -0.08% |
| 2024-12-04 | 3791 | ＩＧポート | 316,978 | 1.56% | 2,760 | 2,790 | 2,664 | 2,687 | 227,200 | ▼ | -0.06% |
| 2024-12-09 | 3791 | ＩＧポート | 288,278 | 1.42% | 2,562 | 2,696 | 2,541 | 2,661 | 307,900 | ▼ | -0.14% |
| 2024-12-10 | 3791 | ＩＧポート | 278,278 | 1.37% | 2,643 | 2,643 | 2,480 | 2,522 | 397,400 | ▼ | -0.04% |
| 2024-12-18 | 3791 | ＩＧポート | 259,378 | 1.28% | 2,602 | 2,636 | 2,573 | 2,591 | 122,300 | ▼ | -0.09% |
| 2024-12-25 | 3791 | ＩＧポート | 266,178 | 1.31% | 2,462 | 2,553 | 2,462 | 2,500 | 188,000 | ▲ | 0.03% |
| 2024-12-27 | 3791 | ＩＧポート | 249,578 | 1.23% | 2,429 | 2,448 | 2,355 | 2,368 | 306,200 | ▼ | -0.08% |
| 2025-01-08 | 3791 | ＩＧポート | 263,378 | 1.30% | 2,355 | 2,429 | 2,325 | 2,376 | 156,500 | ▲ | 0.07% |
| 2025-01-10 | 3791 | ＩＧポート | 294,978 | 1.45% | 2,330 | 2,450 | 2,296 | 2,376 | 394,000 | ▲ | 0.14% |
| 2025-01-15 | 3791 | ＩＧポート | 277,178 | 1.37% | 2,200 | 2,324 | 2,200 | 2,270 | 332,500 | ▼ | -0.07% |
| 2025-01-16 | 3791 | ＩＧポート | 293,278 | 1.45% | 2,308 | 2,398 | 2,270 | 2,308 | 362,100 | ▲ | 0.07% |
| 2025-01-17 | 3791 | ＩＧポート | 279,178 | 1.38% | 2,258 | 2,258 | 2,124 | 2,159 | 477,300 | ▼ | -0.07% |
| 2025-01-21 | 3791 | ＩＧポート | 228,778 | 1.13% | 2,071 | 2,079 | 1,994 | 2,065 | 283,700 | ▼ | -0.25% |
| 2025-01-24 | 3791 | ＩＧポート | 215,178 | 1.06% | 2,046 | 2,108 | 2,041 | 2,055 | 214,100 | ▼ | -0.06% |
| 2025-01-28 | 3791 | ＩＧポート | 225,878 | 1.11% | 2,145 | 2,226 | 2,086 | 2,201 | 388,900 | ▲ | 0.05% |
| 2025-01-31 | 3791 | ＩＧポート | 247,978 | 1.22% | 2,320 | 2,432 | 2,288 | 2,421 | 325,300 | ▲ | 0.10% |
| 2025-01-31 | 3791 | ＩＧポート | 247,978 | 1.22% | 2,320 | 2,432 | 2,288 | 2,421 | 325,300 | ▲ | 0.10% |
| 2025-02-03 | 3791 | ＩＧポート | 242,378 | 1.19% | 2,393 | 2,407 | 2,292 | 2,375 | 275,900 | ▼ | -0.03% |
| 2025-02-03 | 3791 | ＩＧポート | 242,378 | 1.19% | 2,393 | 2,407 | 2,292 | 2,375 | 275,900 | ▼ | -0.03% |
| 2025-02-05 | 3791 | ＩＧポート | 246,978 | 1.22% | 2,386 | 2,500 | 2,361 | 2,470 | 340,000 | ▲ | 0.03% |
| 2025-02-05 | 3791 | ＩＧポート | 246,978 | 1.22% | 2,386 | 2,500 | 2,361 | 2,470 | 340,000 | ▲ | 0.03% |
| 2025-02-06 | 3791 | ＩＧポート | 241,578 | 1.19% | 2,473 | 2,548 | 2,456 | 2,536 | 250,300 | ▼ | -0.03% |
| 2025-02-06 | 3791 | ＩＧポート | 241,578 | 1.19% | 2,473 | 2,548 | 2,456 | 2,536 | 250,300 | ▼ | -0.03% |
| 2025-02-20 | 3791 | ＩＧポート | 243,078 | 1.20% | 2,430 | 2,435 | 2,375 | 2,390 | 116,500 | ▲ | 0.01% |
| 2025-02-25 | 3791 | ＩＧポート | 232,478 | 1.14% | 2,412 | 2,484 | 2,301 | 2,329 | 237,800 | ▼ | -0.06% |
| 2025-03-03 | 3791 | ＩＧポート | 249,878 | 1.23% | 2,369 | 2,383 | 2,296 | 2,345 | 120,000 | ▲ | 0.09% |
| 2025-03-10 | 3791 | ＩＧポート | 237,478 | 1.17% | 2,122 | 2,130 | 2,049 | 2,053 | 105,500 | ▼ | -0.06% |
| 2025-03-11 | 3791 | ＩＧポート | 216,278 | 1.06% | 2,013 | 2,069 | 1,959 | 2,035 | 258,900 | ▼ | -0.10% |
| 2025-03-18 | 3791 | ＩＧポート | 195,378 | 0.96% | 2,031 | 2,084 | 2,020 | 2,069 | 105,400 | ▼ | -0.10% |
| 2025-03-21 | 3791 | ＩＧポート | 203,878 | 1.00% | 2,142 | 2,157 | 2,096 | 2,145 | 168,200 | ▲ | 0.04% |
| 2025-03-24 | 3791 | ＩＧポート | 234,378 | 1.15% | 2,189 | 2,203 | 2,080 | 2,080 | 204,500 | ▲ | 0.14% |
| 2025-03-28 | 3791 | ＩＧポート | 222,378 | 1.09% | 2,056 | 2,091 | 2,039 | 2,053 | 99,700 | ▼ | -0.05% |
| 2025-04-01 | 3791 | ＩＧポート | 224,178 | 1.10% | 2,000 | 2,031 | 1,924 | 1,935 | 223,200 | ▲ | 0.01% |
| 2025-04-02 | 3791 | ＩＧポート | 209,778 | 1.03% | 1,950 | 1,960 | 1,882 | 1,902 | 169,800 | ▼ | -0.07% |
| 2025-04-03 | 3791 | ＩＧポート | 189,478 | 0.93% | 1,800 | 1,900 | 1,791 | 1,884 | 181,900 | ▼ | -0.09% |
| 2025-04-07 | 3791 | ＩＧポート | 174,478 | 0.86% | 1,590 | 1,715 | 1,586 | 1,668 | 372,400 | ▼ | -0.07% |
| 2025-04-08 | 3791 | ＩＧポート | 186,878 | 0.92% | 1,764 | 1,864 | 1,764 | 1,826 | 179,600 | ▲ | 0.06% |
| 2025-04-14 | 3791 | ＩＧポート | 205,778 | 1.01% | 1,982 | 2,012 | 1,866 | 1,939 | 377,300 | ▲ | 0.08% |
| 2024-06-20 | 3793 | ドリコム | 155,421 | 0.53% | 732 | 777 | 732 | 741 | 734,800 | ▲ | 0.13% |
| 2024-06-21 | 3793 | ドリコム | 179,621 | 0.61% | 732 | 756 | 726 | 752 | 209,400 | ▲ | 0.07% |
| 2024-07-05 | 3793 | ドリコム | 207,221 | 0.70% | 720 | 728 | 706 | 725 | 253,400 | ▲ | 0.08% |
| 2024-07-10 | 3793 | ドリコム | 234,621 | 0.80% | 710 | 730 | 699 | 700 | 318,300 | ▲ | 0.10% |
| 2024-07-16 | 3793 | ドリコム | 276,021 | 0.94% | 734 | 735 | 711 | 726 | 226,200 | ▲ | 0.13% |
| 2024-07-18 | 3793 | ドリコム | 312,021 | 1.06% | 724 | 724 | 712 | 713 | 131,500 | ▲ | 0.12% |
| 2024-07-19 | 3793 | ドリコム | 327,421 | 1.11% | 710 | 714 | 697 | 701 | 171,300 | ▲ | 0.05% |
| 2024-07-22 | 3793 | ドリコム | 393,821 | 1.34% | 690 | 693 | 614 | 623 | 975,400 | ▲ | 0.23% |
| 2024-07-29 | 3793 | ドリコム | 413,521 | 1.41% | 617 | 623 | 610 | 621 | 111,400 | ▲ | 0.06% |
| 2024-07-30 | 3793 | ドリコム | 402,421 | 1.37% | 629 | 629 | 612 | 622 | 278,900 | ▼ | -0.03% |
| 2024-07-31 | 3793 | ドリコム | 362,221 | 1.23% | 682 | 700 | 658 | 696 | 838,400 | ▼ | -0.14% |
| 2024-08-05 | 3793 | ドリコム | 387,421 | 1.32% | 650 | 693 | 590 | 604 | 1,670,600 | ▲ | 0.09% |
| 2024-08-06 | 3793 | ドリコム | 468,321 | 1.60% | 643 | 690 | 621 | 663 | 1,170,300 | ▲ | 0.28% |
| 2024-08-07 | 3793 | ドリコム | 466,121 | 1.59% | 655 | 763 | 651 | 741 | 1,167,300 | ▼ | -0.01% |
| 2024-08-13 | 3793 | ドリコム | 468,321 | 1.60% | 725 | 727 | 703 | 713 | 543,000 | ▲ | 0.01% |
| 2024-08-14 | 3793 | ドリコム | 446,421 | 1.52% | 712 | 795 | 703 | 784 | 1,213,400 | ▼ | -0.08% |
| 2024-08-20 | 3793 | ドリコム | 471,421 | 1.61% | 785 | 840 | 776 | 795 | 1,191,200 | ▲ | 0.09% |
| 2024-08-21 | 3793 | ドリコム | 410,721 | 1.40% | 775 | 858 | 764 | 817 | 3,090,200 | ▼ | -0.21% |
| 2024-08-22 | 3793 | ドリコム | 461,821 | 1.57% | 802 | 817 | 767 | 786 | 1,322,700 | ▲ | 0.17% |
| 2024-08-30 | 3793 | ドリコム | 510,421 | 1.74% | 972 | 977 | 895 | 908 | 14,538,600 | ▲ | 0.23% |
| 2024-09-03 | 3793 | ドリコム | 482,521 | 1.64% | 867 | 882 | 846 | 869 | 2,955,600 | ▼ | -0.10% |
| 2024-09-04 | 3793 | ドリコム | 459,121 | 1.56% | 839 | 844 | 794 | 799 | 3,668,700 | ▼ | -0.07% |
| 2024-09-05 | 3793 | ドリコム | 424,621 | 1.44% | 785 | 810 | 775 | 778 | 1,867,900 | ▼ | -0.12% |
| 2024-09-06 | 3793 | ドリコム | 390,021 | 1.33% | 787 | 794 | 710 | 717 | 3,615,100 | ▼ | -0.10% |
| 2024-09-09 | 3793 | ドリコム | 369,921 | 1.26% | 688 | 703 | 659 | 690 | 3,127,100 | ▼ | -0.07% |
| 2024-09-12 | 3793 | ドリコム | 325,621 | 1.11% | 638 | 640 | 619 | 625 | 1,429,300 | ▼ | -0.14% |
| 2024-09-17 | 3793 | ドリコム | 296,421 | 1.01% | 635 | 658 | 611 | 627 | 1,809,500 | ▼ | -0.10% |
| 2024-09-19 | 3793 | ドリコム | 439,921 | 1.50% | 606 | 612 | 600 | 603 | 956,800 | ▲ | 0.49% |
| 2024-09-20 | 3793 | ドリコム | 557,821 | 1.90% | 612 | 643 | 585 | 629 | 3,229,100 | ▲ | 0.39% |
| 2024-09-24 | 3793 | ドリコム | 534,521 | 1.82% | 635 | 636 | 608 | 613 | 1,131,300 | ▼ | -0.07% |
| 2024-09-25 | 3793 | ドリコム | 519,321 | 1.77% | 620 | 636 | 596 | 597 | 1,123,800 | ▼ | -0.05% |
| 2024-10-01 | 3793 | ドリコム | 462,621 | 1.57% | 631 | 679 | 625 | 676 | 2,471,600 | ▼ | -0.19% |
| 2024-10-02 | 3793 | ドリコム | 436,921 | 1.49% | 666 | 699 | 660 | 672 | 2,923,800 | ▼ | -0.08% |
| 2024-10-04 | 3793 | ドリコム | 396,621 | 1.35% | 679 | 731 | 663 | 715 | 2,722,900 | ▼ | -0.13% |
| 2024-10-09 | 3793 | ドリコム | 496,521 | 1.69% | 662 | 672 | 652 | 655 | 775,100 | ▲ | 0.33% |
| 2024-10-10 | 3793 | ドリコム | 505,421 | 1.72% | 658 | 662 | 641 | 645 | 816,500 | ▲ | 0.03% |
| 2024-10-16 | 3793 | ドリコム | 528,721 | 1.80% | 648 | 667 | 621 | 650 | 2,400,800 | ▲ | 0.08% |
| 2024-10-17 | 3793 | ドリコム | 615,521 | 2.10% | 711 | 739 | 658 | 664 | 5,282,300 | ▲ | 0.30% |
| 2024-10-18 | 3793 | ドリコム | 685,821 | 2.33% | 688 | 764 | 675 | 737 | 11,756,800 | ▲ | 0.23% |
| 2024-10-21 | 3793 | ドリコム | 704,821 | 2.40% | 808 | 818 | 762 | 768 | 9,876,700 | ▲ | 0.06% |
| 2024-10-22 | 3793 | ドリコム | 664,321 | 2.26% | 768 | 826 | 762 | 814 | 8,727,500 | ▼ | -0.14% |
| 2024-10-23 | 3793 | ドリコム | 641,921 | 2.19% | 819 | 836 | 791 | 810 | 7,652,000 | ▼ | -0.06% |
| 2024-10-28 | 3793 | ドリコム | 579,121 | 1.97% | 711 | 741 | 702 | 737 | 2,342,500 | ▼ | -0.21% |
| 2024-10-30 | 3793 | ドリコム | 542,021 | 1.84% | 810 | 908 | 803 | 886 | 13,648,700 | ▼ | -0.12% |
| 2024-10-31 | 3793 | ドリコム | 520,021 | 1.77% | 891 | 926 | 858 | 881 | 6,641,100 | ▼ | -0.07% |
| 2024-11-06 | 3793 | ドリコム | 497,821 | 1.69% | 793 | 795 | 751 | 761 | 1,646,700 | ▼ | -0.08% |
| 2024-11-07 | 3793 | ドリコム | 441,421 | 1.50% | 762 | 794 | 762 | 782 | 1,543,600 | ▼ | -0.18% |
| 2024-11-22 | 3793 | ドリコム | 472,221 | 1.61% | 715 | 720 | 701 | 704 | 460,900 | ▲ | 0.11% |
| 2024-11-29 | 3793 | ドリコム | 458,721 | 1.56% | 712 | 715 | 695 | 699 | 540,000 | ▼ | -0.05% |
| 2024-12-02 | 3793 | ドリコム | 389,921 | 1.33% | 692 | 713 | 680 | 712 | 510,300 | ▼ | -0.23% |
| 2024-12-03 | 3793 | ドリコム | 379,021 | 1.29% | 712 | 727 | 702 | 726 | 462,700 | ▼ | -0.04% |
| 2024-12-04 | 3793 | ドリコム | 385,621 | 1.31% | 722 | 731 | 705 | 729 | 547,900 | ▲ | 0.02% |
| 2024-12-09 | 3793 | ドリコム | 354,621 | 1.20% | 730 | 753 | 725 | 745 | 477,500 | ▼ | -0.11% |
| 2024-12-10 | 3793 | ドリコム | 351,321 | 1.19% | 740 | 766 | 739 | 758 | 351,100 | ▼ | -0.01% |
| 2024-12-11 | 3793 | ドリコム | 354,921 | 1.21% | 758 | 766 | 748 | 757 | 341,500 | ▲ | 0.02% |
| 2024-12-13 | 3793 | ドリコム | 351,121 | 1.19% | 759 | 770 | 755 | 763 | 426,200 | ▼ | -0.02% |
| 2024-12-26 | 3793 | ドリコム | 319,321 | 1.08% | 763 | 814 | 763 | 813 | 1,054,700 | ▼ | -0.10% |
| 2024-12-30 | 3793 | ドリコム | 282,321 | 0.96% | 800 | 821 | 799 | 810 | 829,000 | ▼ | -0.12% |
| 2025-01-08 | 3793 | ドリコム | 240,921 | 0.82% | 801 | 857 | 801 | 845 | 1,673,500 | ▼ | -0.14% |
| 2025-01-09 | 3793 | ドリコム | 232,921 | 0.79% | 832 | 870 | 823 | 855 | 945,600 | ▼ | -0.02% |
| 2025-01-10 | 3793 | ドリコム | 236,621 | 0.80% | 852 | 878 | 851 | 876 | 924,000 | ▲ | 0.01% |
| 2025-01-16 | 3793 | ドリコム | 203,521 | 0.69% | 840 | 862 | 824 | 836 | 930,200 | ▼ | -0.11% |
| 2025-01-17 | 3793 | ドリコム | 244,321 | 0.83% | 822 | 832 | 804 | 812 | 713,000 | ▲ | 0.14% |
| 2025-01-20 | 3793 | ドリコム | 233,721 | 0.79% | 819 | 830 | 809 | 822 | 379,300 | ▼ | -0.03% |
| 2025-01-27 | 3793 | ドリコム | 203,521 | 0.69% | 890 | 988 | 881 | 935 | 4,462,700 | ▼ | -0.10% |
| 2025-01-31 | 3793 | ドリコム | 221,021 | 0.75% | 959 | 1,008 | 862 | 897 | 5,692,700 | ▲ | 0.06% |
| 2025-01-31 | 3793 | ドリコム | 221,021 | 0.75% | 959 | 1,008 | 862 | 897 | 5,692,700 | ▲ | 0.06% |
| 2025-02-21 | 3793 | ドリコム | 194,421 | 0.66% | 985 | 1,064 | 982 | 1,036 | 2,440,600 | ▼ | -0.08% |
| 2025-03-03 | 3793 | ドリコム | 217,321 | 0.74% | 898 | 914 | 765 | 784 | 6,875,200 | ▲ | 0.07% |
| 2025-03-04 | 3793 | ドリコム | 240,221 | 0.81% | 700 | 736 | 643 | 719 | 8,315,100 | ▲ | 0.07% |
| 2025-03-05 | 3793 | ドリコム | 209,221 | 0.71% | 730 | 732 | 669 | 676 | 2,872,200 | ▼ | -0.10% |
| 2025-03-07 | 3793 | ドリコム | 189,621 | 0.64% | 641 | 656 | 628 | 628 | 2,046,000 | ▼ | -0.06% |
| 2025-03-10 | 3793 | ドリコム | 218,421 | 0.74% | 600 | 616 | 594 | 606 | 1,712,500 | ▲ | 0.09% |
| 2025-03-11 | 3793 | ドリコム | 178,221 | 0.60% | 586 | 589 | 556 | 580 | 2,235,100 | ▼ | -0.14% |
| 2025-03-12 | 3793 | ドリコム | 152,121 | 0.51% | 580 | 590 | 559 | 561 | 1,230,400 | ▼ | -0.08% |
| 2025-03-17 | 3793 | ドリコム | 136,021 | 0.46% | 584 | 607 | 581 | 587 | 1,176,800 | ▼ | -0.04% |
| 2025-03-28 | 3793 | ドリコム | 152,321 | 0.51% | 603 | 610 | 585 | 586 | 395,400 | ▲ | 0.04% |
| 2025-03-31 | 3793 | ドリコム | 137,321 | 0.46% | 571 | 579 | 557 | 573 | 591,500 | ▼ | -0.04% |
| 2025-02-19 | 3807 | フィスコ | 233,500 | 0.50% | 190 | 195 | 185 | 193 | 1,690,700 | ▲ | 0.01% |
| 2025-02-26 | 3807 | フィスコ | 203,700 | 0.44% | 162 | 166 | 150 | 153 | 1,960,100 | ▼ | -0.06% |
| 2025-03-25 | 3807 | フィスコ | 243,900 | 0.53% | 155 | 183 | 152 | 160 | 4,352,800 | ▲ | 0.17% |
| 2025-03-26 | 3807 | フィスコ | 287,300 | 0.62% | 158 | 159 | 154 | 154 | 509,000 | ▲ | 0.08% |
| 2025-03-27 | 3807 | フィスコ | 379,900 | 0.82% | 155 | 155 | 150 | 151 | 433,100 | ▲ | 0.19% |
| 2025-03-31 | 3807 | フィスコ | 336,200 | 0.73% | 142 | 144 | 139 | 142 | 297,700 | ▼ | -0.08% |
| 2025-04-01 | 3807 | フィスコ | 310,600 | 0.67% | 144 | 146 | 140 | 142 | 275,300 | ▼ | -0.05% |
| 2025-04-09 | 3807 | フィスコ | 267,400 | 0.58% | 123 | 123 | 115 | 120 | 560,600 | ▼ | -0.09% |
| 2024-06-21 | 3810 | サイステップ | 117,120 | 0.90% | 238 | 246 | 238 | 242 | 105,200 | ▲ | 0.90% |
| 2024-06-24 | 3810 | サイステップ | 117,120 | 0.89% | 241 | 244 | 239 | 241 | 61,900 | ▼ | -0.01% |
| 2024-06-25 | 3810 | サイステップ | 125,220 | 0.95% | 242 | 243 | 240 | 243 | 48,200 | ▲ | 0.05% |
| 2024-06-27 | 3810 | サイステップ | 202,720 | 1.54% | 241 | 245 | 239 | 245 | 84,100 | ▲ | 0.59% |
| 2024-07-01 | 3810 | サイステップ | 194,520 | 1.48% | 242 | 248 | 240 | 240 | 86,700 | ▼ | -0.06% |
| 2024-07-03 | 3810 | サイステップ | 169,920 | 1.28% | 241 | 269 | 239 | 241 | 1,036,200 | ▼ | -0.19% |
| 2024-07-04 | 3810 | サイステップ | 142,920 | 1.08% | 244 | 252 | 242 | 243 | 213,000 | ▼ | -0.19% |
| 2024-07-04 | 3810 | サイステップ | 142,920 | 1.08% | 244 | 252 | 242 | 243 | 213,000 | ▼ | -0.19% |
| 2024-07-05 | 3810 | サイステップ | 117,320 | 0.89% | 249 | 253 | 239 | 240 | 354,400 | ▼ | -0.19% |
| 2024-07-08 | 3810 | サイステップ | 40,720 | 0.30% | 240 | 241 | 235 | 241 | 133,200 | ▼ | -0.59% |
| 2024-07-25 | 3810 | サイステップ | 114,020 | 0.85% | 205 | 212 | 204 | 204 | 315,900 | ▲ | 0.85% |
| 2024-08-01 | 3810 | サイステップ | 88,220 | 0.65% | 205 | 207 | 199 | 199 | 225,900 | ▼ | -0.19% |
| 2024-08-02 | 3810 | サイステップ | 33,120 | 0.24% | 194 | 195 | 185 | 185 | 309,200 | ▼ | -0.41% |
| 2024-08-15 | 3810 | サイステップ | 76,520 | 0.56% | 173 | 180 | 173 | 178 | 51,700 | ▲ | 0.56% |
| 2024-08-22 | 3810 | サイステップ | 64,720 | 0.47% | 179 | 183 | 179 | 183 | 42,500 | ▼ | -0.09% |
| 2025-02-06 | 3810 | サイステップ | 138,820 | 0.85% | 332 | 414 | 330 | 405 | 3,799,500 | ▲ | 0.51% |
| 2025-02-06 | 3810 | サイステップ | 138,820 | 0.85% | 332 | 414 | 330 | 405 | 3,799,500 | ▲ | 0.51% |
| 2025-02-07 | 3810 | サイステップ | 183,420 | 1.13% | 406 | 425 | 378 | 390 | 2,211,500 | ▲ | 0.27% |
| 2025-02-07 | 3810 | サイステップ | 183,420 | 1.13% | 406 | 425 | 378 | 390 | 2,211,500 | ▲ | 0.27% |
| 2025-02-10 | 3810 | サイステップ | 154,120 | 0.95% | 418 | 425 | 395 | 398 | 1,513,700 | ▼ | -0.17% |
| 2025-02-10 | 3810 | サイステップ | 154,120 | 0.95% | 418 | 425 | 395 | 398 | 1,513,700 | ▼ | -0.17% |
| 2025-02-12 | 3810 | サイステップ | 186,020 | 1.14% | 398 | 435 | 394 | 413 | 1,855,600 | ▲ | 0.18% |
| 2025-02-12 | 3810 | サイステップ | 186,020 | 1.14% | 398 | 435 | 394 | 413 | 1,855,600 | ▲ | 0.18% |
| 2025-02-13 | 3810 | サイステップ | 133,020 | 0.82% | 413 | 425 | 404 | 411 | 887,000 | ▼ | -0.31% |
| 2025-02-14 | 3810 | サイステップ | 128,020 | 0.79% | 411 | 429 | 401 | 408 | 743,800 | ▼ | -0.02% |
| 2025-02-17 | 3810 | サイステップ | 176,820 | 1.09% | 376 | 421 | 367 | 397 | 922,600 | ▲ | 0.30% |
| 2025-02-19 | 3810 | サイステップ | 208,320 | 1.28% | 414 | 422 | 405 | 405 | 364,300 | ▲ | 0.18% |
| 2025-02-20 | 3810 | サイステップ | 159,920 | 0.95% | 404 | 404 | 390 | 391 | 337,200 | ▼ | -0.33% |
| 2025-02-21 | 3810 | サイステップ | 179,220 | 1.06% | 387 | 390 | 351 | 358 | 626,600 | ▲ | 0.11% |
| 2025-02-26 | 3810 | サイステップ | 164,020 | 0.97% | 313 | 321 | 303 | 307 | 494,200 | ▼ | -0.09% |
| 2025-02-27 | 3810 | サイステップ | 151,020 | 0.89% | 306 | 316 | 301 | 312 | 194,500 | ▼ | -0.07% |
| 2025-02-28 | 3810 | サイステップ | 156,720 | 0.93% | 305 | 313 | 288 | 293 | 513,000 | ▲ | 0.04% |
| 2025-03-04 | 3810 | サイステップ | 143,820 | 0.85% | 299 | 307 | 294 | 301 | 226,500 | ▼ | -0.08% |
| 2025-03-05 | 3810 | サイステップ | 131,520 | 0.78% | 296 | 303 | 295 | 302 | 137,600 | ▼ | -0.06% |
| 2025-03-11 | 3810 | サイステップ | 105,620 | 0.62% | 291 | 307 | 284 | 301 | 158,900 | ▼ | -0.16% |
| 2025-03-12 | 3810 | サイステップ | 89,020 | 0.52% | 298 | 306 | 295 | 295 | 165,300 | ▼ | -0.09% |
| 2025-03-13 | 3810 | サイステップ | 83,720 | 0.49% | 298 | 301 | 292 | 292 | 113,200 | ▼ | -0.03% |
| 2025-03-27 | 3810 | サイステップ | 95,420 | 0.54% | 320 | 321 | 305 | 307 | 437,500 | ▲ | 0.05% |
| 2025-04-01 | 3810 | サイステップ | 84,720 | 0.48% | 308 | 312 | 298 | 298 | 184,900 | ▼ | -0.06% |
| 2024-04-10 | 3823 | ＷＨＤＣ | 755,200 | 1.47% | 51 | 62 | 46 | 46 | 29,666,100 | ▲ | 1.47% |
| 2024-04-15 | 3823 | ＷＨＤＣ | 755,200 | 1.25% | 42 | 46 | 41 | 44 | 4,738,800 | ▼ | -0.21% |
| 2024-04-16 | 3823 | ＷＨＤＣ | 804,300 | 1.33% | 44 | 44 | 41 | 42 | 2,834,900 | ▲ | 0.08% |
| 2024-04-16 | 3823 | ＷＨＤＣ | 804,300 | 1.57% | 44 | 44 | 41 | 42 | 2,834,900 | ▲ | 0.10% |
| 2024-05-15 | 3823 | ＷＨＤＣ | 740,200 | 1.22% | 41 | 42 | 39 | 40 | 843,000 | ▼ | -0.11% |
| 2024-05-16 | 3823 | ＷＨＤＣ | 688,100 | 1.14% | 39 | 39 | 37 | 38 | 2,963,700 | ▼ | -0.08% |
| 2024-05-20 | 3823 | ＷＨＤＣ | 613,300 | 0.85% | 38 | 40 | 38 | 39 | 868,000 | ▼ | -0.28% |
| 2024-05-29 | 3823 | ＷＨＤＣ | 573,300 | 0.79% | 41 | 45 | 41 | 43 | 2,800,400 | ▼ | -0.05% |
| 2024-05-30 | 3823 | ＷＨＤＣ | 596,500 | 0.83% | 42 | 43 | 39 | 39 | 4,733,800 | ▲ | 0.03% |
| 2024-06-06 | 3823 | ＷＨＤＣ | 563,500 | 0.78% | 40 | 42 | 39 | 40 | 1,685,100 | ▼ | -0.04% |
| 2024-06-12 | 3823 | ＷＨＤＣ | 492,500 | 0.68% | 39 | 45 | 39 | 45 | 5,233,300 | ▼ | -0.09% |
| 2024-06-13 | 3823 | ＷＨＤＣ | 722,500 | 1.00% | 44 | 55 | 42 | 49 | 16,924,200 | ▲ | 0.31% |
| 2024-06-14 | 3823 | ＷＨＤＣ | 790,700 | 1.10% | 50 | 57 | 48 | 56 | 9,058,000 | ▲ | 0.10% |
| 2024-06-17 | 3823 | ＷＨＤＣ | 990,300 | 1.38% | 36 | 38 | 34 | 36 | 25,338,900 | ▲ | 0.27% |
| 2024-06-20 | 3823 | ＷＨＤＣ | 852,500 | 1.18% | 32 | 34 | 32 | 34 | 2,741,700 | ▼ | -0.19% |
| 2024-07-05 | 3823 | ＷＨＤＣ | 788,300 | 1.06% | 33 | 34 | 32 | 33 | 1,726,800 | ▼ | -0.11% |
| 2024-07-16 | 3823 | ＷＨＤＣ | 716,100 | 0.96% | 32 | 33 | 32 | 33 | 279,400 | ▼ | -0.10% |
| 2024-07-23 | 3823 | ＷＨＤＣ | 658,800 | 0.88% | 31 | 32 | 30 | 31 | 1,585,800 | ▼ | -0.07% |
| 2024-07-25 | 3823 | ＷＨＤＣ | 575,100 | 0.76% | 31 | 31 | 30 | 30 | 612,400 | ▼ | -0.12% |
| 2024-07-29 | 3823 | ＷＨＤＣ | 504,200 | 0.67% | 31 | 33 | 31 | 31 | 1,678,200 | ▼ | -0.08% |
| 2024-08-01 | 3823 | ＷＨＤＣ | 432,000 | 0.57% | 32 | 35 | 31 | 35 | 3,713,800 | ▼ | -0.10% |
| 2024-08-02 | 3823 | ＷＨＤＣ | 370,800 | 0.49% | 34 | 35 | 31 | 32 | 3,182,100 | ▼ | -0.07% |
| 2024-10-21 | 3823 | ＷＨＤＣ | 393,100 | 0.52% | 29 | 30 | 29 | 30 | 103,600 | ▲ | 0.12% |
| 2024-11-25 | 3823 | ＷＨＤＣ | 528,400 | 0.64% | 30 | 31 | 29 | 30 | 871,600 | ▲ | 0.12% |
| 2024-12-03 | 3823 | ＷＨＤＣ | 720,000 | 0.88% | 33 | 35 | 32 | 32 | 3,171,300 | ▲ | 0.24% |
| 2025-01-17 | 3823 | ＷＨＤＣ | 720,000 | 0.79% | 40 | 48 | 38 | 48 | 20,826,400 | ▼ | -0.08% |
| 2025-01-23 | 3823 | ＷＨＤＣ | 720,000 | 0.69% | 49 | 58 | 49 | 52 | 41,500,900 | ▼ | -0.10% |
| 2025-02-13 | 3823 | ＷＨＤＣ | 227,800 | 0.21% | 48 | 58 | 45 | 46 | 40,820,200 | ▼ | -0.48% |
| 2025-02-17 | 3823 | ＷＨＤＣ | 2,043,600 | 1.96% | 68 | 78 | 61 | 73 | 60,891,400 | ▲ | 1.65% |
| 2025-02-18 | 3823 | ＷＨＤＣ | 1,903,500 | 1.82% | 74 | 81 | 69 | 75 | 42,465,800 | ▼ | -0.13% |
| 2025-02-19 | 3823 | ＷＨＤＣ | 2,365,000 | 2.27% | 71 | 92 | 70 | 82 | 69,026,600 | ▲ | 0.44% |
| 2025-02-20 | 3823 | ＷＨＤＣ | 2,450,800 | 2.35% | 82 | 85 | 76 | 77 | 29,855,900 | ▲ | 0.08% |
| 2025-02-21 | 3823 | ＷＨＤＣ | 2,521,400 | 2.42% | 77 | 83 | 67 | 68 | 31,183,700 | ▲ | 0.06% |
| 2025-02-25 | 3823 | ＷＨＤＣ | 3,009,100 | 2.89% | 66 | 87 | 66 | 82 | 29,537,500 | ▲ | 0.47% |
| 2025-02-26 | 3823 | ＷＨＤＣ | 2,705,400 | 2.60% | 80 | 87 | 76 | 80 | 21,660,300 | ▼ | -0.29% |
| 2025-02-27 | 3823 | ＷＨＤＣ | 2,683,300 | 2.57% | 82 | 85 | 76 | 82 | 20,797,300 | ▼ | -0.03% |
| 2025-02-28 | 3823 | ＷＨＤＣ | 2,829,900 | 2.72% | 85 | 95 | 78 | 82 | 46,792,400 | ▲ | 0.15% |
| 2025-03-03 | 3823 | ＷＨＤＣ | 2,759,500 | 2.65% | 84 | 92 | 80 | 91 | 35,208,900 | ▼ | -0.07% |
| 2025-03-04 | 3823 | ＷＨＤＣ | 3,355,200 | 3.22% | 96 | 111 | 93 | 106 | 58,711,800 | ▲ | 0.57% |
| 2025-03-06 | 3823 | ＷＨＤＣ | 3,297,700 | 3.17% | 126 | 139 | 121 | 131 | 45,796,500 | ▼ | -0.05% |
| 2025-03-10 | 3823 | ＷＨＤＣ | 3,549,400 | 3.41% | 143 | 151 | 134 | 135 | 39,192,100 | ▲ | 0.24% |
| 2025-03-11 | 3823 | ＷＨＤＣ | 3,393,100 | 3.26% | 131 | 144 | 126 | 140 | 40,024,400 | ▼ | -0.15% |
| 2025-03-13 | 3823 | ＷＨＤＣ | 3,303,200 | 3.17% | 162 | 188 | 161 | 181 | 72,943,900 | ▼ | -0.08% |
| 2025-03-17 | 3823 | ＷＨＤＣ | 3,217,700 | 3.09% | 168 | 177 | 165 | 167 | 15,934,800 | ▼ | -0.08% |
| 2025-03-18 | 3823 | ＷＨＤＣ | 3,248,200 | 3.12% | 177 | 184 | 167 | 169 | 25,448,400 | ▲ | 0.03% |
| 2025-03-19 | 3823 | ＷＨＤＣ | 3,543,000 | 3.40% | 165 | 166 | 141 | 145 | 29,442,100 | ▲ | 0.27% |
| 2025-03-21 | 3823 | ＷＨＤＣ | 3,357,000 | 3.22% | 142 | 156 | 136 | 149 | 21,615,800 | ▼ | -0.17% |
| 2025-03-25 | 3823 | ＷＨＤＣ | 3,570,600 | 3.43% | 148 | 156 | 130 | 130 | 18,629,600 | ▲ | 0.20% |
| 2025-03-26 | 3823 | ＷＨＤＣ | 3,678,400 | 3.53% | 115 | 131 | 113 | 123 | 32,953,300 | ▲ | 0.09% |
| 2025-03-27 | 3823 | ＷＨＤＣ | 3,607,100 | 3.46% | 121 | 123 | 96 | 106 | 35,970,800 | ▼ | -0.06% |
| 2025-03-28 | 3823 | ＷＨＤＣ | 3,679,200 | 3.53% | 104 | 111 | 97 | 103 | 20,911,100 | ▲ | 0.06% |
| 2025-03-31 | 3823 | ＷＨＤＣ | 3,619,000 | 3.47% | 115 | 118 | 102 | 105 | 22,607,200 | ▼ | -0.05% |
| 2025-04-01 | 3823 | ＷＨＤＣ | 2,917,400 | 2.80% | 103 | 108 | 99 | 101 | 9,669,300 | ▼ | -0.67% |
| 2025-04-03 | 3823 | ＷＨＤＣ | 2,542,700 | 2.44% | 89 | 97 | 89 | 91 | 5,975,700 | ▼ | -0.35% |
| 2025-04-04 | 3823 | ＷＨＤＣ | 2,011,800 | 1.93% | 87 | 92 | 82 | 92 | 11,759,900 | ▼ | -0.51% |
| 2025-04-09 | 3823 | ＷＨＤＣ | 1,539,300 | 1.47% | 93 | 97 | 89 | 95 | 6,734,600 | ▼ | -0.46% |
| 2025-04-10 | 3823 | ＷＨＤＣ | 1,660,700 | 1.59% | 105 | 105 | 94 | 95 | 11,249,400 | ▲ | 0.12% |
| 2025-04-11 | 3823 | ＷＨＤＣ | 1,519,000 | 1.46% | 93 | 102 | 93 | 101 | 6,874,900 | ▼ | -0.13% |
| 2025-04-14 | 3823 | ＷＨＤＣ | 1,627,500 | 1.56% | 104 | 104 | 90 | 90 | 9,811,600 | ▲ | 0.10% |
| 2024-03-11 | 3825 | リミックス | 866,203 | 0.70% | 170 | 171 | 167 | 169 | 704,300 | ▲ | 0.09% |
| 2024-03-25 | 3825 | リミックス | 833,803 | 0.67% | 161 | 172 | 161 | 163 | 1,362,400 | ▼ | -0.02% |
| 2024-04-12 | 3825 | リミックス | 730,703 | 0.59% | 148 | 150 | 146 | 148 | 277,700 | ▼ | -0.08% |
| 2024-04-22 | 3825 | リミックス | 588,303 | 0.47% | 137 | 143 | 137 | 143 | 360,700 | ▼ | -0.12% |
| 2025-02-20 | 3825 | リミックス | 736,785 | 0.59% | 687 | 692 | 633 | 640 | 7,680,200 | ▲ | 0.27% |
| 2025-02-25 | 3825 | リミックス | 738,885 | 0.60% | 540 | 576 | 533 | 535 | 10,375,900 | ▲ | 0.01% |
| 2025-02-26 | 3825 | リミックス | 408,785 | 0.33% | 495 | 505 | 445 | 474 | 12,839,700 | ▼ | -0.26% |
| 2024-05-17 | 3840 | パス | 283,300 | 0.50% | 141 | 145 | 140 | 145 | 127,600 | ▲ | 0.08% |
| 2024-05-20 | 3840 | パス | 287,600 | 0.48% | 144 | 146 | 142 | 143 | 141,900 | ▼ | -0.02% |
| 2024-05-22 | 3840 | パス | 296,800 | 0.50% | 141 | 142 | 141 | 142 | 41,000 | ▲ | 0.02% |
| 2024-07-01 | 3840 | パス | 370,000 | 0.63% | 151 | 151 | 144 | 146 | 232,300 | ▲ | 0.13% |
| 2024-07-03 | 3840 | パス | 345,200 | 0.58% | 144 | 147 | 142 | 146 | 189,200 | ▼ | -0.05% |
| 2024-07-08 | 3840 | パス | 355,200 | 0.60% | 140 | 142 | 138 | 139 | 71,200 | ▲ | 0.02% |
| 2024-07-09 | 3840 | パス | 352,100 | 0.59% | 139 | 142 | 139 | 142 | 40,800 | ▼ | -0.01% |
| 2024-07-24 | 3840 | パス | 360,900 | 0.61% | 151 | 154 | 145 | 147 | 308,500 | ▲ | 0.02% |
| 2024-07-25 | 3840 | パス | 416,400 | 0.70% | 144 | 145 | 137 | 139 | 373,800 | ▲ | 0.08% |
| 2024-08-21 | 3840 | パス | 411,600 | 0.68% | 129 | 137 | 126 | 133 | 605,100 | ▼ | -0.01% |
| 2024-08-23 | 3840 | パス | 424,100 | 0.70% | 135 | 136 | 127 | 131 | 440,700 | ▲ | 0.01% |
| 2024-10-01 | 3840 | パス | 351,600 | 0.58% | 127 | 127 | 119 | 123 | 327,000 | ▼ | -0.10% |
| 2024-11-27 | 3840 | パス | 300,100 | 0.49% | 113 | 119 | 112 | 118 | 333,200 | ▼ | -0.08% |
| 2024-11-28 | 3840 | パス | 314,300 | 0.51% | 116 | 117 | 115 | 115 | 62,200 | ▲ | 0.02% |
| 2024-12-02 | 3840 | パス | 301,300 | 0.49% | 116 | 116 | 113 | 114 | 35,900 | ▼ | -0.02% |
| 2024-09-02 | 3841 | ジーダット | 45,200 | 1.15% | 1,620 | 1,900 | 1,561 | 1,900 | 2,414,800 | ▲ | 0.85% |
| 2024-09-03 | 3841 | ジーダット | 49,000 | 1.25% | 1,940 | 2,300 | 1,940 | 2,300 | 3,797,800 | ▲ | 0.10% |
| 2024-09-20 | 3841 | ジーダット | 46,200 | 1.18% | 1,702 | 1,777 | 1,650 | 1,760 | 63,800 | ▼ | -0.07% |
| 2024-09-27 | 3841 | ジーダット | 41,900 | 1.07% | 1,700 | 1,715 | 1,650 | 1,657 | 36,100 | ▼ | -0.10% |
| 2024-10-02 | 3841 | ジーダット | 38,000 | 0.97% | 1,609 | 1,609 | 1,518 | 1,523 | 88,100 | ▼ | -0.10% |
| 2024-10-04 | 3841 | ジーダット | 33,500 | 0.85% | 1,564 | 1,598 | 1,550 | 1,567 | 27,300 | ▼ | -0.12% |
| 2024-10-08 | 3841 | ジーダット | 30,600 | 0.78% | 1,542 | 1,580 | 1,480 | 1,499 | 39,200 | ▼ | -0.06% |
| 2024-10-10 | 3841 | ジーダット | 27,000 | 0.69% | 1,536 | 1,564 | 1,513 | 1,542 | 17,900 | ▼ | -0.09% |
| 2024-10-15 | 3841 | ジーダット | 21,800 | 0.55% | 1,570 | 1,571 | 1,515 | 1,571 | 24,700 | ▼ | -0.13% |
| 2024-10-17 | 3841 | ジーダット | 17,200 | 0.43% | 1,538 | 1,675 | 1,528 | 1,625 | 46,200 | ▼ | -0.12% |
| 2024-03-01 | 3853 | アステリア | 124,223 | 0.71% | 657 | 663 | 646 | 648 | 143,200 | ▲ | 0.02% |
| 2024-03-06 | 3853 | アステリア | 121,623 | 0.69% | 664 | 713 | 657 | 700 | 351,100 | ▼ | -0.02% |
| 2024-03-07 | 3853 | アステリア | 128,423 | 0.73% | 691 | 693 | 669 | 678 | 189,000 | ▲ | 0.04% |
| 2024-03-27 | 3853 | アステリア | 145,323 | 0.83% | 682 | 729 | 677 | 688 | 513,500 | ▲ | 0.09% |
| 2024-05-01 | 3853 | アステリア | 138,023 | 0.78% | 588 | 590 | 583 | 587 | 42,000 | ▼ | -0.04% |
| 2024-05-02 | 3853 | アステリア | 144,123 | 0.82% | 585 | 590 | 582 | 582 | 63,000 | ▲ | 0.03% |
| 2024-05-21 | 3853 | アステリア | 162,123 | 0.92% | 578 | 578 | 561 | 565 | 48,700 | ▲ | 0.10% |
| 2024-05-23 | 3853 | アステリア | 179,923 | 1.02% | 545 | 546 | 537 | 539 | 66,900 | ▲ | 0.09% |
| 2024-05-31 | 3853 | アステリア | 194,723 | 1.11% | 546 | 555 | 545 | 549 | 85,300 | ▲ | 0.09% |
| 2024-06-05 | 3853 | アステリア | 190,723 | 1.09% | 548 | 555 | 546 | 547 | 35,700 | ▼ | -0.02% |
| 2024-06-13 | 3853 | アステリア | 195,323 | 1.11% | 538 | 539 | 521 | 521 | 78,000 | ▲ | 0.02% |
| 2024-06-14 | 3853 | アステリア | 190,523 | 1.08% | 518 | 532 | 518 | 531 | 78,800 | ▼ | -0.03% |
| 2024-07-03 | 3853 | アステリア | 174,723 | 0.99% | 563 | 570 | 555 | 560 | 81,600 | ▼ | -0.09% |
| 2024-09-19 | 3853 | アステリア | 157,023 | 0.89% | 529 | 538 | 522 | 537 | 73,500 | ▼ | -0.09% |
| 2024-09-20 | 3853 | アステリア | 158,223 | 0.90% | 531 | 539 | 531 | 535 | 81,100 | ▲ | 0.01% |
| 2024-12-13 | 3853 | アステリア | 157,223 | 0.89% | 496 | 521 | 496 | 504 | 161,300 | ▼ | -0.01% |
| 2025-01-14 | 3853 | アステリア | 133,323 | 0.76% | 587 | 596 | 582 | 594 | 109,100 | ▼ | -0.13% |
| 2025-01-28 | 3853 | アステリア | 120,423 | 0.68% | 586 | 601 | 586 | 597 | 67,900 | ▼ | -0.07% |
| 2025-01-30 | 3853 | アステリア | 76,623 | 0.43% | 601 | 608 | 601 | 601 | 54,100 | ▼ | -0.25% |
| 2025-01-30 | 3853 | アステリア | 76,623 | 0.43% | 601 | 608 | 601 | 601 | 54,100 | ▼ | -0.25% |
| 2025-02-12 | 3853 | アステリア | 110,523 | 0.63% | 607 | 618 | 596 | 616 | 110,900 | ▲ | 0.20% |
| 2025-02-12 | 3853 | アステリア | 110,523 | 0.63% | 607 | 618 | 596 | 616 | 110,900 | ▲ | 0.20% |
| 2025-02-13 | 3853 | アステリア | 100,323 | 0.57% | 618 | 622 | 613 | 618 | 111,500 | ▼ | -0.06% |
| 2025-02-14 | 3853 | アステリア | 107,323 | 0.61% | 620 | 637 | 602 | 607 | 169,300 | ▲ | 0.04% |
| 2025-02-19 | 3853 | アステリア | 104,923 | 0.59% | 600 | 605 | 592 | 595 | 63,300 | ▼ | -0.02% |
| 2025-02-21 | 3853 | アステリア | 111,323 | 0.63% | 594 | 594 | 573 | 580 | 152,400 | ▲ | 0.04% |
| 2025-02-25 | 3853 | アステリア | 88,223 | 0.50% | 570 | 576 | 569 | 572 | 79,800 | ▼ | -0.13% |
| 2025-02-27 | 3853 | アステリア | 61,423 | 0.35% | 569 | 582 | 565 | 569 | 142,700 | ▼ | -0.15% |
| 2025-03-14 | 3853 | アステリア | 90,223 | 0.51% | 554 | 570 | 554 | 568 | 75,300 | ▲ | 0.16% |
| 2025-03-17 | 3853 | アステリア | 87,123 | 0.49% | 568 | 569 | 561 | 565 | 41,900 | ▼ | -0.02% |
| 2024-03-06 | 3856 | Ａバランス | 209,228 | 1.19% | 2,228 | 2,596 | 2,228 | 2,577 | 1,060,500 | ▼ | -0.03% |
| 2024-03-07 | 3856 | Ａバランス | 212,328 | 1.21% | 2,527 | 2,549 | 2,281 | 2,356 | 1,114,000 | ▲ | 0.02% |
| 2024-03-11 | 3856 | Ａバランス | 209,528 | 1.19% | 2,319 | 2,370 | 2,281 | 2,302 | 245,500 | ▼ | -0.02% |
| 2024-03-12 | 3856 | Ａバランス | 210,128 | 1.20% | 2,300 | 2,355 | 2,226 | 2,350 | 169,800 | ▲ | 0.01% |
| 2024-03-13 | 3856 | Ａバランス | 237,228 | 1.35% | 2,330 | 2,337 | 2,198 | 2,220 | 249,200 | ▲ | 0.15% |
| 2024-03-14 | 3856 | Ａバランス | 216,328 | 1.23% | 2,260 | 2,341 | 2,150 | 2,314 | 586,600 | ▼ | -0.12% |
| 2024-03-22 | 3856 | Ａバランス | 228,328 | 1.30% | 2,550 | 2,694 | 2,495 | 2,635 | 643,000 | ▲ | 0.07% |
| 2024-03-26 | 3856 | Ａバランス | 222,928 | 1.27% | 2,477 | 2,507 | 2,456 | 2,486 | 325,500 | ▼ | -0.03% |
| 2024-04-11 | 3856 | Ａバランス | 229,828 | 1.31% | 2,190 | 2,222 | 2,139 | 2,210 | 481,100 | ▲ | 0.04% |
| 2024-04-16 | 3856 | Ａバランス | 224,128 | 1.28% | 2,050 | 2,132 | 2,025 | 2,088 | 232,600 | ▼ | -0.03% |
| 2024-04-18 | 3856 | Ａバランス | 241,528 | 1.38% | 2,019 | 2,056 | 1,999 | 2,024 | 250,900 | ▲ | 0.09% |
| 2024-04-22 | 3856 | Ａバランス | 216,228 | 1.23% | 1,970 | 2,143 | 1,947 | 2,143 | 364,300 | ▼ | -0.14% |
| 2024-04-26 | 3856 | Ａバランス | 230,028 | 1.31% | 2,140 | 2,153 | 2,105 | 2,136 | 119,500 | ▲ | 0.08% |
| 2024-04-30 | 3856 | Ａバランス | 304,227 | 1.74% | 2,135 | 2,136 | 2,022 | 2,026 | 324,700 | ▲ | 0.42% |
| 2024-05-01 | 3856 | Ａバランス | 345,927 | 1.97% | 2,027 | 2,030 | 1,989 | 2,000 | 227,600 | ▲ | 0.23% |
| 2024-05-02 | 3856 | Ａバランス | 368,527 | 2.10% | 2,000 | 2,014 | 1,987 | 2,000 | 158,500 | ▲ | 0.13% |
| 2024-05-07 | 3856 | Ａバランス | 422,027 | 2.41% | 2,023 | 2,030 | 1,976 | 1,984 | 226,600 | ▲ | 0.31% |
| 2024-05-08 | 3856 | Ａバランス | 437,227 | 2.50% | 1,994 | 1,995 | 1,967 | 1,973 | 158,200 | ▲ | 0.08% |
| 2024-05-10 | 3856 | Ａバランス | 468,427 | 2.68% | 1,976 | 2,002 | 1,953 | 1,966 | 173,100 | ▲ | 0.18% |
| 2024-05-13 | 3856 | Ａバランス | 428,127 | 2.38% | 1,988 | 2,300 | 1,958 | 2,280 | 888,300 | ▼ | -0.30% |
| 2024-05-14 | 3856 | Ａバランス | 411,927 | 2.29% | 2,240 | 2,385 | 2,225 | 2,367 | 528,000 | ▼ | -0.08% |
| 2024-05-20 | 3856 | Ａバランス | 392,527 | 2.19% | 2,111 | 2,248 | 2,106 | 2,152 | 331,900 | ▼ | -0.10% |
| 2024-05-21 | 3856 | Ａバランス | 374,927 | 2.09% | 2,143 | 2,332 | 2,138 | 2,240 | 556,100 | ▼ | -0.10% |
| 2024-05-23 | 3856 | Ａバランス | 378,327 | 2.11% | 2,207 | 2,212 | 2,008 | 2,028 | 474,100 | ▲ | 0.02% |
| 2024-05-31 | 3856 | Ａバランス | 362,727 | 2.02% | 1,625 | 1,709 | 1,600 | 1,665 | 1,820,200 | ▼ | -0.08% |
| 2024-06-10 | 3856 | Ａバランス | 380,027 | 2.12% | 1,273 | 1,348 | 1,270 | 1,315 | 592,400 | ▲ | 0.10% |
| 2024-06-11 | 3856 | Ａバランス | 375,827 | 2.09% | 1,341 | 1,367 | 1,310 | 1,312 | 361,200 | ▼ | -0.03% |
| 2024-06-19 | 3856 | Ａバランス | 377,327 | 2.10% | 1,262 | 1,276 | 1,235 | 1,240 | 245,900 | ▲ | 0.01% |
| 2024-06-20 | 3856 | Ａバランス | 367,027 | 2.04% | 1,228 | 1,252 | 1,225 | 1,235 | 202,200 | ▼ | -0.06% |
| 2024-06-26 | 3856 | Ａバランス | 310,127 | 1.72% | 1,324 | 1,329 | 1,285 | 1,307 | 230,000 | ▼ | -0.32% |
| 2024-06-28 | 3856 | Ａバランス | 405,427 | 2.26% | 1,612 | 1,633 | 1,430 | 1,439 | 1,964,200 | ▲ | 0.53% |
| 2024-07-01 | 3856 | Ａバランス | 435,627 | 2.42% | 1,420 | 1,445 | 1,387 | 1,438 | 442,200 | ▲ | 0.16% |
| 2024-07-03 | 3856 | Ａバランス | 459,656 | 2.56% | 1,273 | 1,332 | 1,260 | 1,276 | 873,900 | ▲ | 0.14% |
| 2024-07-22 | 3856 | Ａバランス | 501,256 | 2.79% | 1,224 | 1,234 | 1,142 | 1,142 | 328,100 | ▲ | 0.23% |
| 2024-07-24 | 3856 | Ａバランス | 505,556 | 2.81% | 1,112 | 1,136 | 1,110 | 1,111 | 153,700 | ▲ | 0.02% |
| 2024-07-25 | 3856 | Ａバランス | 523,356 | 2.91% | 1,092 | 1,106 | 1,077 | 1,083 | 219,200 | ▲ | 0.10% |
| 2024-07-29 | 3856 | Ａバランス | 544,456 | 3.03% | 1,083 | 1,099 | 1,071 | 1,081 | 120,900 | ▲ | 0.11% |
| 2024-07-31 | 3856 | Ａバランス | 519,156 | 2.89% | 1,076 | 1,082 | 1,038 | 1,082 | 163,400 | ▼ | -0.13% |
| 2024-08-01 | 3856 | Ａバランス | 533,356 | 2.97% | 1,077 | 1,094 | 1,036 | 1,044 | 152,700 | ▲ | 0.08% |
| 2024-08-09 | 3856 | Ａバランス | 540,156 | 3.01% | 978 | 1,020 | 966 | 990 | 252,900 | ▲ | 0.03% |
| 2024-08-14 | 3856 | Ａバランス | 522,856 | 2.91% | 1,100 | 1,116 | 1,075 | 1,095 | 574,600 | ▼ | -0.09% |
| 2024-08-19 | 3856 | Ａバランス | 462,356 | 2.57% | 1,178 | 1,295 | 1,164 | 1,265 | 544,000 | ▼ | -0.34% |
| 2024-08-20 | 3856 | Ａバランス | 412,356 | 2.30% | 1,291 | 1,428 | 1,290 | 1,420 | 780,700 | ▼ | -0.27% |
| 2024-08-21 | 3856 | Ａバランス | 409,956 | 2.28% | 1,409 | 1,411 | 1,312 | 1,341 | 455,700 | ▼ | -0.02% |
| 2024-08-29 | 3856 | Ａバランス | 358,156 | 1.99% | 1,195 | 1,243 | 1,186 | 1,207 | 240,000 | ▼ | -0.05% |
| 2024-08-30 | 3856 | Ａバランス | 272,756 | 1.52% | 1,231 | 1,298 | 1,220 | 1,266 | 323,400 | ▼ | -0.47% |
| 2024-09-03 | 3856 | Ａバランス | 260,656 | 1.45% | 1,200 | 1,219 | 1,181 | 1,191 | 151,300 | ▼ | -0.07% |
| 2024-09-17 | 3856 | Ａバランス | 274,356 | 1.53% | 1,118 | 1,120 | 1,056 | 1,077 | 126,000 | ▲ | 0.08% |
| 2024-09-20 | 3856 | Ａバランス | 290,256 | 1.61% | 1,087 | 1,108 | 1,071 | 1,071 | 114,500 | ▲ | 0.08% |
| 2024-10-01 | 3856 | Ａバランス | 283,456 | 1.58% | 1,027 | 1,034 | 995 | 1,000 | 199,100 | ▼ | -0.03% |
| 2024-10-03 | 3856 | Ａバランス | 286,956 | 1.60% | 1,043 | 1,101 | 1,035 | 1,084 | 221,700 | ▲ | 0.02% |
| 2024-10-09 | 3856 | Ａバランス | 284,456 | 1.58% | 1,035 | 1,041 | 1,008 | 1,013 | 103,900 | ▼ | -0.02% |
| 2024-10-18 | 3856 | Ａバランス | 235,956 | 1.31% | 956 | 981 | 936 | 962 | 583,700 | ▼ | -0.27% |
| 2024-10-23 | 3856 | Ａバランス | 233,056 | 1.29% | 913 | 915 | 900 | 900 | 134,700 | ▼ | -0.02% |
| 2024-10-24 | 3856 | Ａバランス | 233,356 | 1.30% | 898 | 919 | 894 | 902 | 79,800 | ▲ | 0.01% |
| 2024-10-25 | 3856 | Ａバランス | 231,556 | 1.29% | 900 | 906 | 866 | 879 | 165,800 | ▼ | -0.01% |
| 2024-10-29 | 3856 | Ａバランス | 233,956 | 1.30% | 902 | 912 | 896 | 906 | 81,100 | ▲ | 0.01% |
| 2024-10-31 | 3856 | Ａバランス | 226,856 | 1.26% | 910 | 918 | 890 | 910 | 92,400 | ▼ | -0.04% |
| 2024-11-18 | 3856 | Ａバランス | 239,356 | 1.33% | 771 | 827 | 745 | 825 | 274,100 | ▲ | 0.07% |
| 2024-11-28 | 3856 | Ａバランス | 231,356 | 1.29% | 895 | 904 | 838 | 859 | 1,229,200 | ▼ | -0.04% |
| 2024-11-29 | 3856 | Ａバランス | 234,056 | 1.30% | 850 | 882 | 815 | 825 | 476,200 | ▲ | 0.01% |
| 2024-12-06 | 3856 | Ａバランス | 251,656 | 1.40% | 753 | 760 | 747 | 748 | 89,400 | ▲ | 0.09% |
| 2024-12-11 | 3856 | Ａバランス | 247,656 | 1.38% | 751 | 762 | 740 | 740 | 113,900 | ▼ | -0.02% |
| 2024-12-13 | 3856 | Ａバランス | 266,756 | 1.48% | 733 | 733 | 695 | 696 | 203,300 | ▲ | 0.10% |
| 2024-12-16 | 3856 | Ａバランス | 279,456 | 1.55% | 688 | 690 | 675 | 681 | 147,100 | ▲ | 0.07% |
| 2025-01-09 | 3856 | Ａバランス | 261,056 | 1.45% | 701 | 701 | 686 | 690 | 83,100 | ▼ | -0.10% |
| 2025-01-24 | 3856 | Ａバランス | 244,056 | 1.36% | 625 | 661 | 621 | 650 | 222,100 | ▼ | -0.08% |
| 2025-01-29 | 3856 | Ａバランス | 230,456 | 1.28% | 647 | 654 | 639 | 640 | 79,000 | ▼ | -0.08% |
| 2025-02-05 | 3856 | Ａバランス | 214,456 | 1.19% | 617 | 630 | 611 | 613 | 134,500 | ▼ | -0.09% |
| 2025-02-05 | 3856 | Ａバランス | 214,456 | 1.19% | 617 | 630 | 611 | 613 | 134,500 | ▼ | -0.09% |
| 2025-03-07 | 3856 | Ａバランス | 216,856 | 1.20% | 595 | 600 | 582 | 584 | 64,900 | ▲ | 0.01% |
| 2025-03-19 | 3856 | Ａバランス | 234,056 | 1.30% | 632 | 672 | 628 | 650 | 173,000 | ▲ | 0.10% |
| 2025-03-21 | 3856 | Ａバランス | 195,956 | 1.09% | 646 | 654 | 628 | 629 | 554,300 | ▼ | -0.20% |
| 2025-04-03 | 3856 | Ａバランス | 143,956 | 0.80% | 568 | 583 | 546 | 564 | 466,700 | ▼ | -0.29% |
| 2025-04-04 | 3856 | Ａバランス | 126,556 | 0.70% | 535 | 543 | 484 | 503 | 535,700 | ▼ | -0.10% |
| 2025-04-07 | 3856 | Ａバランス | 81,856 | 0.45% | 438 | 478 | 430 | 446 | 473,400 | ▼ | -0.24% |
| 2024-05-08 | 3858 | ユビＡＩ | 53,746 | 0.51% | 526 | 566 | 526 | 566 | 353,900 | ▲ | 0.12% |
| 2024-05-10 | 3858 | ユビＡＩ | 51,246 | 0.48% | 522 | 537 | 514 | 534 | 195,700 | ▼ | -0.03% |
| 2024-05-23 | 3858 | ユビＡＩ | 54,246 | 0.51% | 550 | 570 | 520 | 527 | 191,200 | ▲ | 0.03% |
| 2024-05-31 | 3858 | ユビＡＩ | 50,746 | 0.48% | 475 | 486 | 474 | 486 | 46,500 | ▼ | -0.03% |
| 2024-03-06 | 3861 | 王子ＨＤ | 8,964,284 | 0.88% | 590 | 599 | 589 | 599 | 8,383,900 | ▼ | -0.08% |
| 2024-03-07 | 3861 | 王子ＨＤ | 9,293,983 | 0.91% | 600 | 602 | 587 | 593 | 7,061,900 | ▲ | 0.03% |
| 2024-03-11 | 3861 | 王子ＨＤ | 9,052,500 | 0.89% | 599 | 614 | 598 | 608 | 9,512,000 | ▼ | -0.02% |
| 2024-03-14 | 3861 | 王子ＨＤ | 7,848,271 | 0.77% | 605 | 610 | 594 | 602 | 7,242,900 | ▼ | -0.12% |
| 2024-04-04 | 3861 | 王子ＨＤ | 8,685,912 | 0.85% | 650 | 655 | 643 | 647 | 4,973,300 | ▲ | 0.07% |
| 2024-04-25 | 3861 | 王子ＨＤ | 8,114,050 | 0.79% | 643 | 643 | 634 | 635 | 2,526,300 | ▼ | -0.05% |
| 2024-04-30 | 3861 | 王子ＨＤ | 8,207,326 | 0.80% | 640 | 640 | 616 | 619 | 5,879,700 | ▲ | 0.01% |
| 2024-05-17 | 3861 | 王子ＨＤ | 7,692,903 | 0.75% | 620 | 632 | 615 | 627 | 2,398,900 | ▼ | -0.05% |
| 2024-07-02 | 3861 | 王子ＨＤ | 7,058,332 | 0.69% | 626 | 626 | 616 | 619 | 4,874,200 | ▼ | -0.06% |
| 2024-07-08 | 3861 | 王子ＨＤ | 7,122,569 | 0.70% | 611 | 614 | 606 | 613 | 3,517,600 | ▲ | 0.01% |
| 2024-07-09 | 3861 | 王子ＨＤ | 7,027,920 | 0.69% | 613 | 615 | 603 | 614 | 4,167,100 | ▼ | -0.01% |
| 2024-07-10 | 3861 | 王子ＨＤ | 7,120,520 | 0.70% | 613 | 614 | 609 | 612 | 3,916,600 | ▲ | 0.01% |
| 2024-07-11 | 3861 | 王子ＨＤ | 7,009,020 | 0.69% | 618 | 629 | 618 | 626 | 4,472,900 | ▼ | -0.01% |
| 2024-07-31 | 3861 | 王子ＨＤ | 5,965,238 | 0.58% | 625 | 639 | 624 | 638 | 3,659,400 | ▼ | -0.10% |
| 2024-08-07 | 3861 | 王子ＨＤ | 6,122,051 | 0.60% | 542 | 577 | 540 | 561 | 6,616,800 | ▲ | 0.02% |
| 2024-09-27 | 3861 | 王子ＨＤ | 6,086,010 | 0.59% | 577 | 580 | 572 | 578 | 4,444,900 | ▼ | -0.01% |
| 2024-09-30 | 3861 | 王子ＨＤ | 6,143,303 | 0.60% | 569 | 577 | 566 | 574 | 5,134,600 | ▲ | 0.01% |
| 2024-10-21 | 3861 | 王子ＨＤ | 7,115,822 | 0.70% | 571 | 573 | 568 | 568 | 3,084,000 | ▲ | 0.09% |
| 2024-11-20 | 3861 | 王子ＨＤ | 8,130,458 | 0.80% | 553 | 560 | 551 | 558 | 4,926,100 | ▲ | 0.10% |
| 2024-11-22 | 3861 | 王子ＨＤ | 8,046,021 | 0.79% | 557 | 562 | 556 | 560 | 4,088,100 | ▼ | -0.01% |
| 2024-11-25 | 3861 | 王子ＨＤ | 8,183,373 | 0.80% | 565 | 569 | 564 | 564 | 4,334,400 | ▲ | 0.01% |
| 2024-12-18 | 3861 | 王子ＨＤ | 7,677,899 | 0.75% | 597 | 599 | 589 | 589 | 5,901,700 | ▼ | -0.05% |
| 2024-12-23 | 3861 | 王子ＨＤ | 7,016,099 | 0.69% | 595 | 596 | 591 | 593 | 3,821,000 | ▼ | -0.06% |
| 2025-01-07 | 3861 | 王子ＨＤ | 7,113,958 | 0.70% | 601 | 609 | 599 | 605 | 4,258,500 | ▲ | 0.01% |
| 2025-03-31 | 3861 | 王子ＨＤ | 6,952,756 | 0.68% | 630 | 630 | 621 | 627 | 5,098,300 | ▼ | -0.01% |
| 2025-04-11 | 3861 | 王子ＨＤ | 7,267,106 | 0.71% | 590 | 599 | 585 | 596 | 5,752,500 | ▲ | 0.02% |
| 2024-03-04 | 3863 | 日本紙 | 667,578 | 0.57% | 1,140 | 1,143 | 1,121 | 1,143 | 841,900 | ▼ | -0.04% |
| 2024-03-05 | 3863 | 日本紙 | 576,253 | 0.49% | 1,140 | 1,142 | 1,118 | 1,127 | 957,300 | ▼ | -0.07% |
| 2024-08-15 | 3863 | 日本紙 | 615,284 | 0.52% | 884 | 895 | 882 | 893 | 669,100 | ▲ | 0.25% |
| 2024-08-16 | 3863 | 日本紙 | 575,484 | 0.49% | 901 | 914 | 901 | 910 | 648,300 | ▼ | -0.03% |
| 2024-08-20 | 3863 | 日本紙 | 586,084 | 0.50% | 925 | 938 | 918 | 934 | 530,800 | ▲ | 0.20% |
| 2024-08-29 | 3863 | 日本紙 | 699,344 | 0.60% | 950 | 953 | 932 | 934 | 897,700 | ▲ | 0.09% |
| 2024-09-05 | 3863 | 日本紙 | 665,844 | 0.57% | 903 | 937 | 901 | 924 | 1,322,800 | ▼ | -0.03% |
| 2024-09-10 | 3863 | 日本紙 | 706,247 | 0.60% | 910 | 912 | 899 | 906 | 480,200 | ▲ | 0.03% |
| 2024-10-08 | 3863 | 日本紙 | 653,415 | 0.56% | 965 | 971 | 953 | 955 | 495,900 | ▼ | -0.03% |
| 2024-10-18 | 3863 | 日本紙 | 708,115 | 0.60% | 935 | 935 | 922 | 922 | 386,100 | ▲ | 0.03% |
| 2024-11-11 | 3863 | 日本紙 | 826,915 | 0.71% | 874 | 874 | 855 | 860 | 830,300 | ▲ | 0.10% |
| 2024-12-02 | 3863 | 日本紙 | 975,515 | 0.83% | 865 | 866 | 857 | 861 | 551,400 | ▲ | 0.12% |
| 2024-12-03 | 3863 | 日本紙 | 1,104,215 | 0.94% | 857 | 874 | 857 | 870 | 823,800 | ▲ | 0.10% |
| 2024-12-05 | 3863 | 日本紙 | 1,044,615 | 0.89% | 871 | 880 | 867 | 879 | 555,300 | ▼ | -0.04% |
| 2024-12-09 | 3863 | 日本紙 | 1,052,015 | 0.90% | 877 | 888 | 877 | 878 | 427,900 | ▲ | 0.01% |
| 2025-01-06 | 3863 | 日本紙 | 1,042,794 | 0.89% | 890 | 897 | 880 | 880 | 1,012,500 | ▼ | -0.01% |
| 2025-01-07 | 3863 | 日本紙 | 1,057,194 | 0.90% | 888 | 888 | 867 | 871 | 628,600 | ▲ | 0.01% |
| 2025-01-16 | 3863 | 日本紙 | 996,394 | 0.85% | 864 | 873 | 859 | 869 | 614,800 | ▼ | -0.05% |
| 2025-01-17 | 3863 | 日本紙 | 1,129,894 | 0.97% | 872 | 882 | 868 | 878 | 665,700 | ▲ | 0.12% |
| 2025-01-28 | 3863 | 日本紙 | 1,003,074 | 0.86% | 900 | 902 | 891 | 893 | 390,300 | ▼ | -0.10% |
| 2025-01-29 | 3863 | 日本紙 | 1,193,594 | 1.02% | 891 | 891 | 884 | 890 | 332,800 | ▲ | 0.16% |
| 2025-02-07 | 3863 | 日本紙 | 1,079,394 | 0.92% | 889 | 924 | 886 | 919 | 1,635,300 | ▼ | -0.09% |
| 2025-02-07 | 3863 | 日本紙 | 1,079,394 | 0.92% | 889 | 924 | 886 | 919 | 1,635,300 | ▼ | -0.09% |
| 2025-02-10 | 3863 | 日本紙 | 1,015,494 | 0.87% | 967 | 1,010 | 962 | 1,002 | 3,184,000 | ▼ | -0.05% |
| 2025-02-10 | 3863 | 日本紙 | 1,015,494 | 0.87% | 967 | 1,010 | 962 | 1,002 | 3,184,000 | ▼ | -0.05% |
| 2025-02-17 | 3863 | 日本紙 | 1,063,594 | 0.91% | 1,013 | 1,018 | 1,002 | 1,005 | 591,000 | ▲ | 0.04% |
| 2025-02-19 | 3863 | 日本紙 | 1,003,794 | 0.86% | 1,014 | 1,040 | 1,014 | 1,034 | 787,900 | ▼ | -0.05% |
| 2025-02-21 | 3863 | 日本紙 | 1,098,694 | 0.94% | 1,015 | 1,017 | 1,007 | 1,015 | 570,500 | ▲ | 0.07% |
| 2025-03-10 | 3863 | 日本紙 | 1,186,794 | 1.02% | 1,080 | 1,084 | 1,063 | 1,067 | 734,400 | ▲ | 0.08% |
| 2025-03-12 | 3863 | 日本紙 | 1,046,594 | 0.90% | 1,027 | 1,037 | 1,018 | 1,029 | 599,300 | ▼ | -0.12% |
| 2025-03-13 | 3863 | 日本紙 | 1,026,994 | 0.88% | 1,026 | 1,038 | 1,022 | 1,025 | 529,700 | ▼ | -0.02% |
| 2025-03-17 | 3863 | 日本紙 | 1,069,494 | 0.91% | 1,035 | 1,038 | 1,016 | 1,030 | 577,600 | ▲ | 0.03% |
| 2025-03-31 | 3863 | 日本紙 | 1,207,294 | 1.03% | 1,005 | 1,016 | 1,002 | 1,008 | 1,029,600 | ▲ | 0.12% |
| 2025-04-11 | 3863 | 日本紙 | 1,354,794 | 1.16% | 939 | 992 | 936 | 990 | 765,600 | ▲ | 0.12% |
| 2024-03-12 | 3864 | 三菱紙 | 215,006 | 0.48% | 565 | 603 | 562 | 599 | 998,700 | ▼ | -0.04% |
| 2024-04-18 | 3864 | 三菱紙 | 234,906 | 0.52% | 575 | 589 | 574 | 583 | 149,000 | ▲ | 0.12% |
| 2024-04-26 | 3864 | 三菱紙 | 193,106 | 0.43% | 571 | 575 | 565 | 574 | 443,500 | ▼ | -0.09% |
| 2024-08-02 | 3864 | 三菱紙 | 258,618 | 0.57% | 656 | 660 | 622 | 623 | 995,400 | ▲ | 0.15% |
| 2024-08-07 | 3864 | 三菱紙 | 275,238 | 0.61% | 530 | 561 | 520 | 540 | 2,278,200 | ▲ | 0.04% |
| 2024-08-13 | 3864 | 三菱紙 | 361,138 | 0.80% | 508 | 519 | 508 | 515 | 795,200 | ▲ | 0.19% |
| 2024-08-14 | 3864 | 三菱紙 | 320,638 | 0.71% | 520 | 534 | 515 | 526 | 616,900 | ▼ | -0.09% |
| 2024-08-20 | 3864 | 三菱紙 | 304,238 | 0.67% | 575 | 587 | 564 | 570 | 592,500 | ▼ | -0.03% |
| 2024-09-04 | 3864 | 三菱紙 | 369,938 | 0.82% | 578 | 580 | 549 | 554 | 863,500 | ▲ | 0.12% |
| 2024-09-12 | 3864 | 三菱紙 | 403,173 | 0.90% | 536 | 542 | 530 | 537 | 163,200 | ▲ | 0.08% |
| 2024-10-02 | 3864 | 三菱紙 | 447,573 | 1.00% | 537 | 548 | 537 | 541 | 165,100 | ▲ | 0.09% |
| 2024-10-09 | 3864 | 三菱紙 | 538,973 | 1.20% | 533 | 534 | 518 | 520 | 430,700 | ▲ | 0.19% |
| 2024-10-11 | 3864 | 三菱紙 | 596,373 | 1.33% | 518 | 520 | 511 | 514 | 316,200 | ▲ | 0.13% |
| 2024-10-16 | 3864 | 三菱紙 | 627,573 | 1.40% | 514 | 517 | 507 | 510 | 413,300 | ▲ | 0.06% |
| 2024-10-22 | 3864 | 三菱紙 | 675,573 | 1.50% | 502 | 503 | 491 | 492 | 599,800 | ▲ | 0.10% |
| 2024-10-24 | 3864 | 三菱紙 | 820,373 | 1.83% | 486 | 490 | 479 | 485 | 307,300 | ▲ | 0.33% |
| 2024-11-07 | 3864 | 三菱紙 | 860,225 | 1.92% | 496 | 506 | 494 | 500 | 332,000 | ▲ | 0.08% |
| 2024-11-11 | 3864 | 三菱紙 | 896,525 | 2.00% | 484 | 484 | 471 | 475 | 371,700 | ▲ | 0.08% |
| 2024-11-15 | 3864 | 三菱紙 | 882,825 | 1.97% | 463 | 481 | 462 | 477 | 455,600 | ▼ | -0.03% |
| 2024-11-19 | 3864 | 三菱紙 | 900,725 | 2.01% | 486 | 496 | 485 | 491 | 308,500 | ▲ | 0.03% |
| 2024-11-27 | 3864 | 三菱紙 | 946,025 | 2.11% | 480 | 481 | 471 | 475 | 194,500 | ▲ | 0.10% |
| 2024-12-02 | 3864 | 三菱紙 | 993,525 | 2.22% | 476 | 479 | 474 | 477 | 90,900 | ▲ | 0.11% |
| 2024-12-04 | 3864 | 三菱紙 | 1,037,125 | 2.31% | 485 | 487 | 470 | 470 | 444,900 | ▲ | 0.08% |
| 2024-12-09 | 3864 | 三菱紙 | 1,127,325 | 2.51% | 468 | 480 | 467 | 472 | 197,600 | ▲ | 0.19% |
| 2024-12-18 | 3864 | 三菱紙 | 1,169,525 | 2.61% | 469 | 473 | 465 | 473 | 167,400 | ▲ | 0.10% |
| 2024-12-25 | 3864 | 三菱紙 | 1,147,025 | 2.56% | 535 | 558 | 528 | 543 | 2,230,700 | ▼ | -0.04% |
| 2024-12-27 | 3864 | 三菱紙 | 1,087,125 | 2.42% | 541 | 548 | 536 | 540 | 703,400 | ▼ | -0.14% |
| 2025-01-08 | 3864 | 三菱紙 | 1,070,426 | 2.39% | 570 | 578 | 559 | 561 | 706,000 | ▼ | -0.02% |
| 2025-01-21 | 3864 | 三菱紙 | 1,000,826 | 2.23% | 609 | 609 | 590 | 603 | 507,300 | ▼ | -0.16% |
| 2025-01-22 | 3864 | 三菱紙 | 945,726 | 2.11% | 603 | 607 | 593 | 604 | 425,000 | ▼ | -0.12% |
| 2025-01-23 | 3864 | 三菱紙 | 882,726 | 1.97% | 614 | 639 | 614 | 631 | 1,029,400 | ▼ | -0.13% |
| 2025-01-24 | 3864 | 三菱紙 | 814,926 | 1.82% | 628 | 638 | 619 | 627 | 513,800 | ▼ | -0.14% |
| 2025-01-27 | 3864 | 三菱紙 | 774,826 | 1.73% | 635 | 639 | 620 | 632 | 479,500 | ▼ | -0.09% |
| 2025-01-29 | 3864 | 三菱紙 | 728,126 | 1.62% | 605 | 616 | 596 | 611 | 530,500 | ▼ | -0.10% |
| 2025-01-30 | 3864 | 三菱紙 | 605,126 | 1.35% | 613 | 614 | 588 | 610 | 1,040,800 | ▼ | -0.27% |
| 2025-01-30 | 3864 | 三菱紙 | 605,126 | 1.35% | 613 | 614 | 588 | 610 | 1,040,800 | ▼ | -0.27% |
| 2025-01-31 | 3864 | 三菱紙 | 565,426 | 1.26% | 614 | 614 | 602 | 608 | 348,100 | ▼ | -0.09% |
| 2025-01-31 | 3864 | 三菱紙 | 565,426 | 1.26% | 614 | 614 | 602 | 608 | 348,100 | ▼ | -0.09% |
| 2025-02-04 | 3864 | 三菱紙 | 529,826 | 1.18% | 606 | 609 | 595 | 603 | 333,300 | ▼ | -0.08% |
| 2025-02-04 | 3864 | 三菱紙 | 529,826 | 1.18% | 606 | 609 | 595 | 603 | 333,300 | ▼ | -0.08% |
| 2025-02-10 | 3864 | 三菱紙 | 480,826 | 1.07% | 617 | 640 | 615 | 637 | 547,400 | ▼ | -0.10% |
| 2025-02-10 | 3864 | 三菱紙 | 480,826 | 1.07% | 617 | 640 | 615 | 637 | 547,400 | ▼ | -0.10% |
| 2025-02-14 | 3864 | 三菱紙 | 427,526 | 0.95% | 632 | 633 | 615 | 625 | 596,500 | ▼ | -0.12% |
| 2025-02-17 | 3864 | 三菱紙 | 296,426 | 0.66% | 605 | 671 | 604 | 658 | 1,839,900 | ▼ | -0.28% |
| 2025-02-18 | 3864 | 三菱紙 | 238,226 | 0.53% | 652 | 659 | 643 | 647 | 412,700 | ▼ | -0.13% |
| 2025-02-20 | 3864 | 三菱紙 | 205,926 | 0.46% | 639 | 644 | 627 | 636 | 294,200 | ▼ | -0.07% |
| 2024-08-19 | 3865 | 北越コーポ | 948,391 | 0.50% | 1,431 | 1,460 | 1,404 | 1,444 | 471,400 | ▲ | 0.09% |
| 2024-10-03 | 3865 | 北越コーポ | 934,791 | 0.49% | 1,560 | 1,560 | 1,506 | 1,509 | 213,900 | ▼ | -0.01% |
| 2024-10-31 | 3865 | 北越コーポ | 1,008,943 | 0.53% | 1,598 | 1,598 | 1,480 | 1,532 | 621,600 | ▲ | 0.04% |
| 2024-11-25 | 3865 | 北越コーポ | 1,138,287 | 0.60% | 1,578 | 1,595 | 1,565 | 1,578 | 827,300 | ▲ | 0.06% |
| 2024-12-26 | 3865 | 北越コーポ | 1,099,387 | 0.58% | 1,591 | 1,609 | 1,583 | 1,603 | 337,300 | ▼ | -0.02% |
| 2025-02-17 | 3865 | 北越コーポ | 914,179 | 0.48% | 1,430 | 1,505 | 1,430 | 1,499 | 288,900 | ▼ | -0.09% |
| 2025-02-18 | 3865 | 北越コーポ | 951,579 | 0.50% | 1,499 | 1,555 | 1,478 | 1,485 | 228,700 | ▲ | 0.02% |
| 2025-02-26 | 3865 | 北越コーポ | 1,129,170 | 0.60% | 1,340 | 1,349 | 1,326 | 1,339 | 203,000 | ▲ | 0.09% |
| 2025-03-03 | 3865 | 北越コーポ | 1,347,515 | 0.71% | 1,349 | 1,365 | 1,297 | 1,300 | 334,600 | ▲ | 0.10% |
| 2025-03-05 | 3865 | 北越コーポ | 1,505,229 | 0.80% | 1,318 | 1,318 | 1,282 | 1,305 | 362,900 | ▲ | 0.09% |
| 2025-03-11 | 3865 | 北越コーポ | 1,770,489 | 0.94% | 1,371 | 1,396 | 1,360 | 1,383 | 350,300 | ▲ | 0.13% |
| 2025-03-12 | 3865 | 北越コーポ | 1,625,186 | 0.86% | 1,403 | 1,455 | 1,373 | 1,445 | 565,500 | ▼ | -0.07% |
| 2025-03-21 | 3865 | 北越コーポ | 1,715,186 | 0.91% | 1,375 | 1,375 | 1,269 | 1,269 | 989,200 | ▲ | 0.05% |
| 2025-04-01 | 3865 | 北越コーポ | 1,689,686 | 0.89% | 1,223 | 1,227 | 1,190 | 1,190 | 279,400 | ▼ | -0.02% |
| 2025-04-04 | 3865 | 北越コーポ | 1,495,286 | 0.79% | 1,088 | 1,091 | 1,050 | 1,079 | 425,000 | ▼ | -0.09% |
| 2024-04-09 | 3877 | 中越パ | 67,481 | 0.50% | 1,790 | 1,816 | 1,790 | 1,807 | 41,300 | ▲ | 0.09% |
| 2024-05-08 | 3877 | 中越パ | 66,481 | 0.49% | 1,699 | 1,710 | 1,686 | 1,703 | 37,000 | ▼ | -0.01% |
| 2024-04-16 | 3878 | 巴川コーポ | 51,617 | 0.49% | 1,005 | 1,012 | 968 | 968 | 57,000 | ▼ | -0.01% |
| 2024-04-22 | 3878 | 巴川コーポ | 53,217 | 0.51% | 942 | 962 | 941 | 948 | 20,300 | ▲ | 0.02% |
| 2024-07-08 | 3878 | 巴川コーポ | 62,517 | 0.60% | 1,135 | 1,143 | 1,110 | 1,112 | 22,600 | ▲ | 0.08% |
| 2024-07-30 | 3878 | 巴川コーポ | 57,217 | 0.55% | 966 | 977 | 921 | 921 | 69,800 | ▼ | -0.04% |
| 2024-09-26 | 3878 | 巴川コーポ | 62,404 | 0.60% | 750 | 762 | 744 | 762 | 13,200 | ▲ | 0.04% |
| 2024-10-30 | 3878 | 巴川コーポ | 60,449 | 0.58% | 706 | 710 | 696 | 696 | 63,200 | ▼ | -0.02% |
| 2024-11-14 | 3878 | 巴川コーポ | 62,349 | 0.60% | 742 | 752 | 740 | 744 | 13,800 | ▲ | 0.02% |
| 2024-12-26 | 3878 | 巴川コーポ | 62,249 | 0.59% | 690 | 700 | 690 | 692 | 21,500 | ▼ | -0.01% |
| 2025-01-09 | 3878 | 巴川コーポ | 62,349 | 0.60% | 712 | 719 | 705 | 715 | 19,700 | ▲ | 0.01% |
| 2025-01-10 | 3878 | 巴川コーポ | 62,049 | 0.59% | 715 | 721 | 711 | 712 | 11,000 | ▼ | -0.01% |
| 2025-01-14 | 3878 | 巴川コーポ | 63,049 | 0.60% | 708 | 712 | 700 | 706 | 18,100 | ▲ | 0.01% |
| 2025-01-22 | 3878 | 巴川コーポ | 62,049 | 0.59% | 686 | 713 | 686 | 704 | 25,700 | ▼ | -0.01% |
| 2025-01-23 | 3878 | 巴川コーポ | 63,049 | 0.60% | 794 | 796 | 742 | 764 | 363,200 | ▲ | 0.01% |
| 2025-01-30 | 3878 | 巴川コーポ | 57,349 | 0.55% | 773 | 788 | 762 | 762 | 115,100 | ▼ | -0.04% |
| 2025-01-30 | 3878 | 巴川コーポ | 57,349 | 0.55% | 773 | 788 | 762 | 762 | 115,100 | ▼ | -0.04% |
| 2024-11-14 | 3880 | 大王紙 | 920,816 | 0.54% | 823 | 826 | 764 | 772 | 1,594,100 | ▲ | 0.14% |
| 2024-12-23 | 3880 | 大王紙 | 1,016,766 | 0.60% | 830 | 833 | 819 | 822 | 243,700 | ▲ | 0.05% |
| 2025-01-29 | 3880 | 大王紙 | 1,004,066 | 0.59% | 855 | 863 | 853 | 859 | 121,300 | ▼ | -0.01% |
| 2025-03-11 | 3880 | 大王紙 | 793,266 | 0.46% | 866 | 872 | 855 | 869 | 437,100 | ▼ | -0.12% |
| 2025-03-28 | 3880 | 大王紙 | 883,866 | 0.52% | 846 | 846 | 831 | 831 | 561,600 | ▲ | 0.06% |
| 2025-03-31 | 3880 | 大王紙 | 779,866 | 0.46% | 824 | 830 | 808 | 823 | 1,647,000 | ▼ | -0.06% |
| 2024-03-01 | 3891 | 高度紙 | 156,700 | 1.45% | 1,781 | 1,783 | 1,750 | 1,753 | 53,200 | ▲ | 0.08% |
| 2024-03-05 | 3891 | 高度紙 | 150,400 | 1.39% | 1,770 | 1,807 | 1,767 | 1,801 | 45,500 | ▼ | -0.06% |
| 2024-03-29 | 3891 | 高度紙 | 161,900 | 1.49% | 1,853 | 1,873 | 1,845 | 1,853 | 72,400 | ▲ | 0.10% |
| 2024-04-02 | 3891 | 高度紙 | 167,900 | 1.55% | 1,850 | 1,853 | 1,814 | 1,829 | 27,200 | ▲ | 0.06% |
| 2024-04-04 | 3891 | 高度紙 | 158,600 | 1.46% | 1,900 | 1,924 | 1,891 | 1,900 | 38,900 | ▼ | -0.09% |
| 2024-04-10 | 3891 | 高度紙 | 150,800 | 1.39% | 1,911 | 1,945 | 1,911 | 1,928 | 22,600 | ▼ | -0.07% |
| 2024-04-25 | 3891 | 高度紙 | 157,900 | 1.46% | 1,951 | 2,055 | 1,924 | 2,052 | 308,200 | ▲ | 0.07% |
| 2024-04-26 | 3891 | 高度紙 | 178,200 | 1.64% | 2,017 | 2,038 | 1,965 | 1,976 | 99,300 | ▲ | 0.17% |
| 2024-04-30 | 3891 | 高度紙 | 193,800 | 1.79% | 1,995 | 2,085 | 1,991 | 2,051 | 108,800 | ▲ | 0.15% |
| 2024-05-01 | 3891 | 高度紙 | 196,200 | 1.81% | 2,012 | 2,059 | 2,012 | 2,043 | 31,200 | ▲ | 0.02% |
| 2024-05-10 | 3891 | 高度紙 | 210,700 | 1.95% | 2,009 | 2,022 | 1,981 | 2,014 | 64,600 | ▲ | 0.13% |
| 2024-05-13 | 3891 | 高度紙 | 218,000 | 2.01% | 2,014 | 2,014 | 1,970 | 2,009 | 33,100 | ▲ | 0.05% |
| 2024-05-15 | 3891 | 高度紙 | 213,700 | 1.97% | 2,038 | 2,047 | 2,001 | 2,041 | 25,400 | ▼ | -0.03% |
| 2024-05-21 | 3891 | 高度紙 | 195,700 | 1.81% | 2,064 | 2,089 | 2,056 | 2,060 | 52,200 | ▼ | -0.15% |
| 2024-05-22 | 3891 | 高度紙 | 194,300 | 1.79% | 2,070 | 2,070 | 2,052 | 2,060 | 21,600 | ▼ | -0.02% |
| 2024-05-30 | 3891 | 高度紙 | 183,300 | 1.69% | 1,970 | 2,011 | 1,954 | 2,010 | 18,800 | ▼ | -0.10% |
| 2024-06-03 | 3891 | 高度紙 | 166,200 | 1.53% | 2,074 | 2,099 | 2,063 | 2,099 | 23,500 | ▼ | -0.15% |
| 2024-06-04 | 3891 | 高度紙 | 155,000 | 1.43% | 2,102 | 2,175 | 2,102 | 2,175 | 63,500 | ▼ | -0.10% |
| 2024-06-05 | 3891 | 高度紙 | 149,100 | 1.37% | 2,175 | 2,181 | 2,146 | 2,169 | 46,700 | ▼ | -0.05% |
| 2024-06-11 | 3891 | 高度紙 | 132,800 | 1.22% | 2,207 | 2,238 | 2,202 | 2,233 | 47,800 | ▼ | -0.15% |
| 2024-06-12 | 3891 | 高度紙 | 127,900 | 1.18% | 2,220 | 2,258 | 2,220 | 2,226 | 77,100 | ▼ | -0.04% |
| 2024-06-14 | 3891 | 高度紙 | 116,400 | 1.07% | 2,224 | 2,286 | 2,215 | 2,286 | 74,300 | ▼ | -0.10% |
| 2024-06-18 | 3891 | 高度紙 | 98,800 | 0.91% | 2,298 | 2,365 | 2,286 | 2,365 | 80,400 | ▼ | -0.16% |
| 2024-06-20 | 3891 | 高度紙 | 96,500 | 0.89% | 2,335 | 2,342 | 2,260 | 2,276 | 41,400 | ▼ | -0.02% |
| 2024-06-26 | 3891 | 高度紙 | 86,000 | 0.79% | 2,281 | 2,310 | 2,281 | 2,299 | 28,200 | ▼ | -0.09% |
| 2024-07-01 | 3891 | 高度紙 | 72,400 | 0.67% | 2,352 | 2,370 | 2,335 | 2,355 | 24,800 | ▼ | -0.12% |
| 2024-07-03 | 3891 | 高度紙 | 64,200 | 0.59% | 2,369 | 2,384 | 2,326 | 2,328 | 28,900 | ▼ | -0.08% |
| 2024-08-01 | 3891 | 高度紙 | 53,900 | 0.49% | 2,265 | 2,364 | 2,175 | 2,358 | 140,200 | ▼ | -0.09% |
| 2024-11-13 | 3891 | 高度紙 | 59,300 | 0.54% | 2,024 | 2,124 | 2,021 | 2,122 | 120,900 | ▲ | 0.12% |
| 2024-11-27 | 3891 | 高度紙 | 54,000 | 0.49% | 2,110 | 2,110 | 2,067 | 2,067 | 24,300 | ▼ | -0.05% |
| 2024-03-05 | 3896 | 阿波製紙 | 61,187 | 0.60% | 455 | 457 | 442 | 451 | 86,800 | ▲ | 0.07% |
| 2024-03-06 | 3896 | 阿波製紙 | 57,887 | 0.56% | 451 | 471 | 449 | 465 | 74,800 | ▼ | -0.03% |
| 2024-03-07 | 3896 | 阿波製紙 | 104,287 | 1.02% | 470 | 545 | 466 | 545 | 2,044,200 | ▲ | 0.46% |
| 2024-03-08 | 3896 | 阿波製紙 | 116,487 | 1.14% | 546 | 645 | 545 | 645 | 3,244,800 | ▲ | 0.11% |
| 2024-03-11 | 3896 | 阿波製紙 | 158,187 | 1.55% | 665 | 730 | 545 | 545 | 2,588,900 | ▲ | 0.41% |
| 2024-03-14 | 3896 | 阿波製紙 | 169,587 | 1.66% | 589 | 595 | 559 | 569 | 495,100 | ▲ | 0.10% |
| 2024-03-19 | 3896 | 阿波製紙 | 175,387 | 1.72% | 558 | 565 | 533 | 542 | 175,500 | ▲ | 0.06% |
| 2024-03-21 | 3896 | 阿波製紙 | 171,387 | 1.68% | 547 | 564 | 539 | 554 | 193,800 | ▼ | -0.04% |
| 2024-04-02 | 3896 | 阿波製紙 | 173,587 | 1.70% | 512 | 517 | 496 | 508 | 150,500 | ▲ | 0.02% |
| 2024-04-16 | 3896 | 阿波製紙 | 172,487 | 1.69% | 480 | 490 | 476 | 486 | 99,400 | ▼ | -0.01% |
| 2024-04-19 | 3896 | 阿波製紙 | 177,387 | 1.74% | 481 | 481 | 466 | 472 | 108,300 | ▲ | 0.05% |
| 2024-04-26 | 3896 | 阿波製紙 | 171,087 | 1.68% | 482 | 511 | 478 | 480 | 256,900 | ▼ | -0.06% |
| 2024-05-15 | 3896 | 阿波製紙 | 159,387 | 1.56% | 490 | 525 | 489 | 515 | 212,300 | ▼ | -0.11% |
| 2024-05-20 | 3896 | 阿波製紙 | 151,687 | 1.49% | 511 | 522 | 508 | 509 | 53,300 | ▼ | -0.07% |
| 2024-05-21 | 3896 | 阿波製紙 | 154,787 | 1.52% | 510 | 510 | 499 | 499 | 44,500 | ▲ | 0.03% |
| 2024-06-03 | 3896 | 阿波製紙 | 198,787 | 1.95% | 594 | 628 | 545 | 553 | 1,659,900 | ▲ | 0.42% |
| 2024-06-04 | 3896 | 阿波製紙 | 211,487 | 2.07% | 544 | 583 | 541 | 542 | 671,700 | ▲ | 0.11% |
| 2024-06-06 | 3896 | 阿波製紙 | 202,587 | 1.99% | 534 | 549 | 522 | 533 | 205,500 | ▼ | -0.07% |
| 2024-06-10 | 3896 | 阿波製紙 | 188,387 | 1.85% | 539 | 544 | 530 | 536 | 132,300 | ▼ | -0.13% |
| 2024-06-12 | 3896 | 阿波製紙 | 181,687 | 1.78% | 543 | 569 | 540 | 543 | 315,200 | ▼ | -0.07% |
| 2024-06-14 | 3896 | 阿波製紙 | 171,287 | 1.68% | 527 | 552 | 527 | 543 | 99,300 | ▼ | -0.10% |
| 2024-06-19 | 3896 | 阿波製紙 | 161,087 | 1.58% | 521 | 530 | 518 | 518 | 43,100 | ▼ | -0.09% |
| 2024-06-25 | 3896 | 阿波製紙 | 150,587 | 1.48% | 539 | 563 | 537 | 554 | 151,600 | ▼ | -0.10% |
| 2024-07-25 | 3896 | 阿波製紙 | 142,387 | 1.39% | 533 | 538 | 525 | 532 | 67,200 | ▼ | -0.09% |
| 2024-07-30 | 3896 | 阿波製紙 | 129,787 | 1.27% | 564 | 564 | 542 | 542 | 87,800 | ▼ | -0.11% |
| 2024-08-06 | 3896 | 阿波製紙 | 112,887 | 1.10% | 416 | 457 | 416 | 453 | 213,100 | ▼ | -0.16% |
| 2024-08-07 | 3896 | 阿波製紙 | 111,087 | 1.09% | 445 | 480 | 445 | 468 | 65,700 | ▼ | -0.01% |
| 2024-08-16 | 3896 | 阿波製紙 | 101,287 | 0.99% | 483 | 496 | 483 | 488 | 33,400 | ▼ | -0.10% |
| 2024-08-21 | 3896 | 阿波製紙 | 90,587 | 0.89% | 489 | 489 | 471 | 480 | 34,500 | ▼ | -0.09% |
| 2024-08-30 | 3896 | 阿波製紙 | 80,387 | 0.79% | 482 | 492 | 482 | 487 | 23,100 | ▼ | -0.09% |
| 2024-10-11 | 3896 | 阿波製紙 | 91,087 | 0.89% | 502 | 526 | 466 | 467 | 763,500 | ▲ | 0.09% |
| 2024-11-19 | 3896 | 阿波製紙 | 92,287 | 0.90% | 463 | 465 | 456 | 465 | 13,100 | ▲ | 0.01% |
| 2024-12-03 | 3896 | 阿波製紙 | 108,487 | 1.06% | 460 | 470 | 460 | 462 | 45,200 | ▲ | 0.16% |
| 2024-12-10 | 3896 | 阿波製紙 | 113,687 | 1.11% | 471 | 471 | 464 | 464 | 20,400 | ▲ | 0.05% |
| 2024-12-16 | 3896 | 阿波製紙 | 122,187 | 1.20% | 468 | 469 | 462 | 462 | 45,600 | ▲ | 0.08% |
| 2024-12-20 | 3896 | 阿波製紙 | 133,387 | 1.31% | 448 | 448 | 441 | 446 | 24,000 | ▲ | 0.11% |
| 2025-01-30 | 3896 | 阿波製紙 | 125,287 | 1.23% | 444 | 446 | 433 | 433 | 150,400 | ▼ | -0.08% |
| 2025-01-30 | 3896 | 阿波製紙 | 125,287 | 1.23% | 444 | 446 | 433 | 433 | 150,400 | ▼ | -0.08% |
| 2025-03-07 | 3896 | 阿波製紙 | 119,387 | 1.17% | 421 | 421 | 413 | 414 | 12,100 | ▼ | -0.06% |
| 2025-04-03 | 3896 | 阿波製紙 | 111,087 | 1.09% | 400 | 404 | 388 | 399 | 24,400 | ▼ | -0.07% |
| 2025-04-11 | 3896 | 阿波製紙 | 101,387 | 0.99% | 370 | 387 | 370 | 387 | 8,300 | ▼ | -0.10% |
| 2024-08-19 | 3900 | クラウドＷ | 80,400 | 0.51% | 1,306 | 1,358 | 1,303 | 1,303 | 284,000 | ▲ | 0.07% |
| 2024-09-12 | 3900 | クラウドＷ | 116,400 | 0.73% | 1,350 | 1,360 | 1,325 | 1,360 | 96,200 | ▲ | 0.07% |
| 2024-09-26 | 3900 | クラウドＷ | 109,200 | 0.69% | 1,338 | 1,367 | 1,338 | 1,367 | 102,500 | ▼ | -0.04% |
| 2024-10-02 | 3900 | クラウドＷ | 113,000 | 0.71% | 1,320 | 1,325 | 1,288 | 1,291 | 127,300 | ▲ | 0.02% |
| 2024-10-04 | 3900 | クラウドＷ | 102,400 | 0.65% | 1,265 | 1,283 | 1,248 | 1,269 | 235,300 | ▼ | -0.05% |
| 2024-10-08 | 3900 | クラウドＷ | 93,300 | 0.59% | 1,289 | 1,294 | 1,256 | 1,258 | 154,600 | ▼ | -0.06% |
| 2024-10-22 | 3900 | クラウドＷ | 99,400 | 0.63% | 1,364 | 1,370 | 1,293 | 1,304 | 178,600 | ▲ | 0.04% |
| 2024-10-25 | 3900 | クラウドＷ | 93,600 | 0.59% | 1,275 | 1,276 | 1,245 | 1,248 | 156,100 | ▼ | -0.04% |
| 2024-11-06 | 3900 | クラウドＷ | 103,400 | 0.65% | 1,528 | 1,605 | 1,503 | 1,537 | 1,470,600 | ▲ | 0.06% |
| 2024-12-03 | 3900 | クラウドＷ | 117,500 | 0.74% | 1,547 | 1,580 | 1,547 | 1,576 | 115,500 | ▲ | 0.08% |
| 2024-12-09 | 3900 | クラウドＷ | 128,100 | 0.81% | 1,577 | 1,608 | 1,567 | 1,600 | 117,500 | ▲ | 0.07% |
| 2024-12-18 | 3900 | クラウドＷ | 146,100 | 0.92% | 1,553 | 1,553 | 1,503 | 1,531 | 217,600 | ▲ | 0.10% |
| 2024-12-27 | 3900 | クラウドＷ | 128,000 | 0.81% | 1,453 | 1,544 | 1,442 | 1,490 | 479,000 | ▼ | -0.10% |
| 2025-01-07 | 3900 | クラウドＷ | 118,400 | 0.75% | 1,400 | 1,412 | 1,388 | 1,391 | 115,600 | ▼ | -0.06% |
| 2025-01-08 | 3900 | クラウドＷ | 96,900 | 0.61% | 1,371 | 1,389 | 1,357 | 1,383 | 159,200 | ▼ | -0.14% |
| 2025-01-09 | 3900 | クラウドＷ | 94,600 | 0.59% | 1,380 | 1,387 | 1,361 | 1,361 | 70,000 | ▼ | -0.02% |
| 2025-01-17 | 3900 | クラウドＷ | 69,600 | 0.44% | 1,286 | 1,296 | 1,261 | 1,286 | 72,500 | ▼ | -0.14% |
| 2024-03-27 | 3902 | ＭＤＶ | 402,058 | 1.00% | 585 | 622 | 580 | 607 | 480,100 | ▲ | 0.03% |
| 2024-04-10 | 3902 | ＭＤＶ | 267,158 | 0.66% | 642 | 645 | 622 | 623 | 94,800 | ▼ | -0.34% |
| 2024-04-12 | 3902 | ＭＤＶ | 283,458 | 0.70% | 620 | 630 | 616 | 616 | 102,700 | ▲ | 0.03% |
| 2024-05-07 | 3902 | ＭＤＶ | 279,058 | 0.69% | 567 | 588 | 567 | 584 | 182,300 | ▼ | -0.01% |
| 2024-05-10 | 3902 | ＭＤＶ | 224,658 | 0.56% | 572 | 575 | 552 | 552 | 214,400 | ▼ | -0.12% |
| 2024-05-13 | 3902 | ＭＤＶ | 192,258 | 0.48% | 552 | 555 | 540 | 551 | 220,400 | ▼ | -0.08% |
| 2024-05-22 | 3902 | ＭＤＶ | 211,358 | 0.52% | 500 | 513 | 484 | 484 | 316,600 | ▲ | 0.04% |
| 2024-07-03 | 3902 | ＭＤＶ | 191,258 | 0.47% | 620 | 625 | 608 | 609 | 166,700 | ▼ | -0.05% |
| 2024-09-18 | 3902 | ＭＤＶ | 213,358 | 0.53% | 505 | 517 | 502 | 513 | 136,800 | ▲ | 0.13% |
| 2024-09-20 | 3902 | ＭＤＶ | 260,558 | 0.65% | 518 | 519 | 487 | 503 | 276,700 | ▲ | 0.12% |
| 2024-10-04 | 3902 | ＭＤＶ | 281,858 | 0.70% | 549 | 549 | 536 | 543 | 115,000 | ▲ | 0.04% |
| 2024-10-08 | 3902 | ＭＤＶ | 262,358 | 0.65% | 531 | 531 | 522 | 525 | 99,900 | ▼ | -0.04% |
| 2024-11-01 | 3902 | ＭＤＶ | 238,658 | 0.59% | 517 | 524 | 516 | 521 | 102,100 | ▼ | -0.06% |
| 2024-11-07 | 3902 | ＭＤＶ | 257,958 | 0.64% | 525 | 529 | 507 | 509 | 122,200 | ▲ | 0.05% |
| 2024-11-13 | 3902 | ＭＤＶ | 310,958 | 0.77% | 465 | 466 | 437 | 437 | 357,700 | ▲ | 0.13% |
| 2024-11-14 | 3902 | ＭＤＶ | 327,058 | 0.81% | 440 | 440 | 413 | 413 | 298,300 | ▲ | 0.04% |
| 2024-11-18 | 3902 | ＭＤＶ | 310,158 | 0.77% | 415 | 428 | 415 | 425 | 200,900 | ▼ | -0.04% |
| 2024-11-25 | 3902 | ＭＤＶ | 272,058 | 0.67% | 442 | 452 | 441 | 451 | 92,100 | ▼ | -0.09% |
| 2024-12-06 | 3902 | ＭＤＶ | 222,058 | 0.55% | 420 | 424 | 410 | 410 | 172,900 | ▼ | -0.12% |
| 2024-12-10 | 3902 | ＭＤＶ | 195,858 | 0.48% | 405 | 410 | 400 | 405 | 184,500 | ▼ | -0.07% |
| 2025-01-06 | 3902 | ＭＤＶ | 218,058 | 0.54% | 409 | 423 | 402 | 417 | 450,000 | ▲ | 0.06% |
| 2025-01-07 | 3902 | ＭＤＶ | 247,958 | 0.61% | 425 | 430 | 409 | 409 | 299,100 | ▲ | 0.06% |
| 2025-01-09 | 3902 | ＭＤＶ | 284,458 | 0.71% | 420 | 420 | 412 | 416 | 183,100 | ▲ | 0.09% |
| 2025-01-16 | 3902 | ＭＤＶ | 325,458 | 0.81% | 443 | 450 | 441 | 445 | 139,300 | ▲ | 0.10% |
| 2025-01-17 | 3902 | ＭＤＶ | 306,658 | 0.76% | 445 | 453 | 438 | 453 | 281,900 | ▼ | -0.05% |
| 2025-01-20 | 3902 | ＭＤＶ | 263,958 | 0.65% | 452 | 470 | 450 | 467 | 211,500 | ▼ | -0.10% |
| 2025-01-21 | 3902 | ＭＤＶ | 239,458 | 0.59% | 471 | 473 | 462 | 467 | 160,300 | ▼ | -0.06% |
| 2025-01-23 | 3902 | ＭＤＶ | 196,258 | 0.49% | 479 | 484 | 473 | 484 | 131,300 | ▼ | -0.09% |
| 2025-03-10 | 3902 | ＭＤＶ | 207,358 | 0.51% | 388 | 417 | 387 | 416 | 364,100 | ▲ | 0.10% |
| 2025-03-21 | 3902 | ＭＤＶ | 194,258 | 0.48% | 410 | 422 | 406 | 417 | 850,600 | ▼ | -0.03% |
| 2024-03-06 | 3903 | ｇｕｍｉ | 919,770 | 2.32% | 420 | 445 | 407 | 414 | 2,614,300 | ▲ | 0.06% |
| 2024-03-07 | 3903 | ｇｕｍｉ | 903,570 | 2.28% | 406 | 416 | 401 | 403 | 1,069,800 | ▼ | -0.04% |
| 2024-03-11 | 3903 | ｇｕｍｉ | 838,170 | 2.11% | 417 | 459 | 406 | 445 | 4,709,100 | ▼ | -0.16% |
| 2024-03-12 | 3903 | ｇｕｍｉ | 824,570 | 2.08% | 437 | 476 | 431 | 455 | 2,709,800 | ▼ | -0.02% |
| 2024-03-13 | 3903 | ｇｕｍｉ | 763,270 | 1.92% | 451 | 459 | 440 | 448 | 1,387,100 | ▼ | -0.16% |
| 2024-03-14 | 3903 | ｇｕｍｉ | 730,770 | 1.84% | 440 | 447 | 423 | 432 | 1,046,600 | ▼ | -0.07% |
| 2024-03-18 | 3903 | ｇｕｍｉ | 712,170 | 1.79% | 410 | 428 | 409 | 428 | 708,000 | ▼ | -0.05% |
| 2024-03-27 | 3903 | ｇｕｍｉ | 714,170 | 1.80% | 420 | 424 | 416 | 417 | 332,400 | ▲ | 0.01% |
| 2024-03-29 | 3903 | ｇｕｍｉ | 757,670 | 1.91% | 409 | 414 | 405 | 405 | 310,100 | ▲ | 0.10% |
| 2024-04-19 | 3903 | ｇｕｍｉ | 749,055 | 1.89% | 376 | 376 | 366 | 367 | 303,500 | ▼ | -0.02% |
| 2024-04-22 | 3903 | ｇｕｍｉ | 756,555 | 1.91% | 372 | 376 | 370 | 376 | 159,100 | ▲ | 0.02% |
| 2024-04-24 | 3903 | ｇｕｍｉ | 746,355 | 1.88% | 377 | 382 | 375 | 382 | 187,500 | ▼ | -0.03% |
| 2024-05-09 | 3903 | ｇｕｍｉ | 756,505 | 1.91% | 378 | 378 | 370 | 371 | 246,500 | ▲ | 0.03% |
| 2024-05-13 | 3903 | ｇｕｍｉ | 747,705 | 1.88% | 369 | 377 | 369 | 375 | 119,500 | ▼ | -0.03% |
| 2024-05-22 | 3903 | ｇｕｍｉ | 710,705 | 1.79% | 379 | 383 | 375 | 377 | 121,100 | ▼ | -0.08% |
| 2024-05-27 | 3903 | ｇｕｍｉ | 664,205 | 1.67% | 371 | 372 | 359 | 365 | 483,700 | ▼ | -0.12% |
| 2024-05-30 | 3903 | ｇｕｍｉ | 629,505 | 1.59% | 354 | 357 | 349 | 354 | 293,100 | ▼ | -0.07% |
| 2024-06-04 | 3903 | ｇｕｍｉ | 590,105 | 1.49% | 368 | 372 | 367 | 367 | 222,800 | ▼ | -0.10% |
| 2024-06-10 | 3903 | ｇｕｍｉ | 545,905 | 1.37% | 323 | 344 | 321 | 341 | 1,625,100 | ▼ | -0.11% |
| 2024-06-11 | 3903 | ｇｕｍｉ | 558,305 | 1.41% | 345 | 345 | 326 | 331 | 735,300 | ▲ | 0.03% |
| 2024-06-12 | 3903 | ｇｕｍｉ | 532,605 | 1.34% | 330 | 339 | 327 | 334 | 291,800 | ▼ | -0.06% |
| 2024-06-17 | 3903 | ｇｕｍｉ | 502,005 | 1.26% | 334 | 334 | 319 | 322 | 682,200 | ▼ | -0.08% |
| 2024-06-18 | 3903 | ｇｕｍｉ | 403,505 | 1.01% | 322 | 327 | 320 | 321 | 390,700 | ▼ | -0.25% |
| 2024-06-19 | 3903 | ｇｕｍｉ | 381,105 | 0.96% | 324 | 336 | 324 | 329 | 416,300 | ▼ | -0.05% |
| 2024-06-24 | 3903 | ｇｕｍｉ | 396,005 | 1.00% | 337 | 342 | 332 | 335 | 320,900 | ▲ | 0.04% |
| 2024-06-25 | 3903 | ｇｕｍｉ | 385,705 | 0.97% | 335 | 340 | 333 | 334 | 246,400 | ▼ | -0.03% |
| 2024-06-26 | 3903 | ｇｕｍｉ | 306,405 | 0.77% | 334 | 339 | 333 | 338 | 161,300 | ▼ | -0.19% |
| 2024-06-28 | 3903 | ｇｕｍｉ | 324,505 | 0.81% | 348 | 348 | 339 | 341 | 326,600 | ▲ | 0.04% |
| 2024-07-08 | 3903 | ｇｕｍｉ | 307,205 | 0.77% | 341 | 353 | 341 | 345 | 285,800 | ▼ | -0.04% |
| 2024-07-11 | 3903 | ｇｕｍｉ | 319,305 | 0.80% | 344 | 346 | 337 | 340 | 173,600 | ▲ | 0.03% |
| 2024-07-12 | 3903 | ｇｕｍｉ | 297,305 | 0.75% | 342 | 353 | 341 | 350 | 366,000 | ▼ | -0.05% |
| 2024-07-16 | 3903 | ｇｕｍｉ | 283,705 | 0.57% | 353 | 355 | 348 | 350 | 175,200 | ▼ | -0.18% |
| 2024-07-17 | 3903 | ｇｕｍｉ | 244,605 | 0.49% | 353 | 364 | 351 | 362 | 354,000 | ▼ | -0.07% |
| 2024-07-22 | 3903 | ｇｕｍｉ | 262,905 | 0.53% | 344 | 344 | 330 | 330 | 417,800 | ▲ | 0.04% |
| 2024-07-29 | 3903 | ｇｕｍｉ | 307,205 | 0.62% | 328 | 330 | 325 | 329 | 181,500 | ▲ | 0.08% |
| 2024-07-30 | 3903 | ｇｕｍｉ | 253,505 | 0.51% | 326 | 327 | 322 | 325 | 139,600 | ▼ | -0.10% |
| 2024-07-31 | 3903 | ｇｕｍｉ | 229,005 | 0.46% | 322 | 340 | 321 | 340 | 209,900 | ▼ | -0.04% |
| 2024-08-15 | 3903 | ｇｕｍｉ | 269,505 | 0.54% | 302 | 307 | 297 | 299 | 327,800 | ▲ | 0.26% |
| 2024-08-16 | 3903 | ｇｕｍｉ | 368,405 | 0.74% | 307 | 318 | 307 | 317 | 421,000 | ▲ | 0.19% |
| 2024-08-19 | 3903 | ｇｕｍｉ | 473,705 | 0.95% | 313 | 318 | 310 | 310 | 248,100 | ▲ | 0.20% |
| 2024-08-20 | 3903 | ｇｕｍｉ | 512,105 | 1.03% | 316 | 322 | 316 | 319 | 322,100 | ▲ | 0.08% |
| 2024-08-22 | 3903 | ｇｕｍｉ | 484,105 | 0.97% | 320 | 321 | 315 | 318 | 146,200 | ▼ | -0.06% |
| 2024-08-23 | 3903 | ｇｕｍｉ | 345,205 | 0.69% | 317 | 317 | 312 | 312 | 152,900 | ▼ | -0.28% |
| 2024-08-30 | 3903 | ｇｕｍｉ | 226,705 | 0.45% | 319 | 322 | 316 | 322 | 284,200 | ▼ | -0.21% |
| 2024-09-03 | 3903 | ｇｕｍｉ | 334,205 | 0.67% | 325 | 336 | 324 | 326 | 315,900 | ▲ | 0.22% |
| 2024-09-04 | 3903 | ｇｕｍｉ | 415,505 | 0.83% | 319 | 323 | 312 | 315 | 398,000 | ▲ | 0.15% |
| 2024-09-05 | 3903 | ｇｕｍｉ | 358,105 | 0.72% | 310 | 317 | 308 | 309 | 187,600 | ▼ | -0.10% |
| 2024-09-09 | 3903 | ｇｕｍｉ | 340,305 | 0.68% | 296 | 306 | 296 | 305 | 172,000 | ▼ | -0.03% |
| 2024-09-12 | 3903 | ｇｕｍｉ | 267,705 | 0.54% | 326 | 353 | 321 | 350 | 3,856,500 | ▼ | -0.14% |
| 2024-09-17 | 3903 | ｇｕｍｉ | 317,405 | 0.64% | 348 | 360 | 340 | 346 | 619,200 | ▲ | 0.09% |
| 2024-09-18 | 3903 | ｇｕｍｉ | 285,205 | 0.57% | 347 | 354 | 335 | 338 | 518,900 | ▼ | -0.07% |
| 2024-09-19 | 3903 | ｇｕｍｉ | 195,705 | 0.39% | 346 | 365 | 342 | 363 | 881,400 | ▼ | -0.17% |
| 2024-10-07 | 3903 | ｇｕｍｉ | 262,605 | 0.53% | 323 | 326 | 315 | 325 | 468,100 | ▲ | 0.04% |
| 2024-10-09 | 3903 | ｇｕｍｉ | 344,705 | 0.69% | 320 | 320 | 313 | 313 | 325,600 | ▲ | 0.15% |
| 2024-10-10 | 3903 | ｇｕｍｉ | 390,205 | 0.78% | 314 | 316 | 307 | 307 | 263,400 | ▲ | 0.09% |
| 2024-10-11 | 3903 | ｇｕｍｉ | 422,705 | 0.85% | 307 | 310 | 303 | 303 | 212,100 | ▲ | 0.06% |
| 2024-10-15 | 3903 | ｇｕｍｉ | 449,305 | 0.90% | 306 | 308 | 298 | 304 | 253,100 | ▲ | 0.05% |
| 2024-10-22 | 3903 | ｇｕｍｉ | 437,805 | 0.88% | 309 | 310 | 301 | 304 | 305,700 | ▼ | -0.02% |
| 2024-10-23 | 3903 | ｇｕｍｉ | 484,005 | 0.97% | 301 | 304 | 289 | 289 | 335,000 | ▲ | 0.08% |
| 2024-10-30 | 3903 | ｇｕｍｉ | 420,605 | 0.84% | 306 | 313 | 304 | 309 | 284,600 | ▼ | -0.13% |
| 2024-10-31 | 3903 | ｇｕｍｉ | 392,305 | 0.79% | 308 | 320 | 308 | 317 | 320,400 | ▼ | -0.04% |
| 2024-11-01 | 3903 | ｇｕｍｉ | 458,705 | 0.92% | 312 | 320 | 311 | 314 | 273,700 | ▲ | 0.13% |
| 2024-11-06 | 3903 | ｇｕｍｉ | 445,305 | 0.89% | 310 | 314 | 307 | 311 | 250,900 | ▼ | -0.03% |
| 2024-11-07 | 3903 | ｇｕｍｉ | 379,605 | 0.76% | 319 | 322 | 312 | 313 | 278,200 | ▼ | -0.13% |
| 2024-11-08 | 3903 | ｇｕｍｉ | 325,305 | 0.65% | 318 | 323 | 312 | 320 | 477,300 | ▼ | -0.10% |
| 2024-11-12 | 3903 | ｇｕｍｉ | 442,505 | 0.89% | 331 | 337 | 326 | 328 | 530,700 | ▲ | 0.24% |
| 2024-11-21 | 3903 | ｇｕｍｉ | 459,505 | 0.92% | 362 | 367 | 355 | 362 | 1,222,800 | ▲ | 0.03% |
| 2024-11-22 | 3903 | ｇｕｍｉ | 524,805 | 1.06% | 364 | 387 | 357 | 382 | 2,177,500 | ▲ | 0.14% |
| 2024-11-25 | 3903 | ｇｕｍｉ | 554,605 | 1.12% | 387 | 406 | 378 | 381 | 2,912,700 | ▲ | 0.06% |
| 2024-11-27 | 3903 | ｇｕｍｉ | 487,405 | 0.98% | 370 | 376 | 361 | 370 | 1,108,300 | ▼ | -0.14% |
| 2024-11-29 | 3903 | ｇｕｍｉ | 420,005 | 0.84% | 363 | 371 | 359 | 360 | 641,300 | ▼ | -0.14% |
| 2024-12-12 | 3903 | ｇｕｍｉ | 273,205 | 0.55% | 428 | 465 | 424 | 447 | 9,680,600 | ▼ | -0.28% |
| 2024-12-13 | 3903 | ｇｕｍｉ | 240,605 | 0.48% | 448 | 462 | 439 | 440 | 3,594,200 | ▼ | -0.07% |
| 2024-12-17 | 3903 | ｇｕｍｉ | 316,805 | 0.64% | 429 | 469 | 426 | 462 | 2,796,300 | ▲ | 0.16% |
| 2024-12-18 | 3903 | ｇｕｍｉ | 366,705 | 0.74% | 466 | 476 | 457 | 460 | 2,485,700 | ▲ | 0.09% |
| 2024-12-19 | 3903 | ｇｕｍｉ | 326,605 | 0.65% | 447 | 459 | 443 | 459 | 1,348,900 | ▼ | -0.08% |
| 2024-12-25 | 3903 | ｇｕｍｉ | 381,505 | 0.77% | 422 | 429 | 411 | 414 | 708,100 | ▲ | 0.12% |
| 2024-12-26 | 3903 | ｇｕｍｉ | 307,405 | 0.62% | 419 | 427 | 411 | 415 | 789,500 | ▼ | -0.15% |
| 2025-01-07 | 3903 | ｇｕｍｉ | 351,205 | 0.70% | 428 | 430 | 412 | 423 | 835,800 | ▲ | 0.07% |
| 2025-01-09 | 3903 | ｇｕｍｉ | 344,705 | 0.69% | 400 | 400 | 387 | 392 | 662,800 | ▼ | -0.01% |
| 2025-01-22 | 3903 | ｇｕｍｉ | 266,705 | 0.53% | 398 | 415 | 395 | 410 | 1,299,400 | ▼ | -0.15% |
| 2025-02-03 | 3903 | ｇｕｍｉ | 228,805 | 0.46% | 418 | 427 | 406 | 425 | 804,400 | ▼ | -0.07% |
| 2025-02-03 | 3903 | ｇｕｍｉ | 228,805 | 0.46% | 418 | 427 | 406 | 425 | 804,400 | ▼ | -0.07% |
| 2025-02-14 | 3903 | ｇｕｍｉ | 288,205 | 0.58% | 600 | 600 | 534 | 536 | 8,176,800 | ▲ | 0.11% |
| 2025-02-17 | 3903 | ｇｕｍｉ | 318,505 | 0.64% | 544 | 577 | 537 | 554 | 3,817,900 | ▲ | 0.06% |
| 2025-02-19 | 3903 | ｇｕｍｉ | 287,805 | 0.58% | 555 | 588 | 551 | 588 | 3,104,700 | ▼ | -0.06% |
| 2025-02-26 | 3903 | ｇｕｍｉ | 366,405 | 0.74% | 537 | 541 | 500 | 518 | 2,673,800 | ▲ | 0.16% |
| 2025-02-27 | 3903 | ｇｕｍｉ | 338,205 | 0.68% | 510 | 537 | 508 | 537 | 1,160,100 | ▼ | -0.05% |
| 2025-02-28 | 3903 | ｇｕｍｉ | 367,405 | 0.74% | 521 | 525 | 507 | 510 | 1,088,400 | ▲ | 0.05% |
| 2025-03-03 | 3903 | ｇｕｍｉ | 421,105 | 0.85% | 560 | 560 | 530 | 531 | 2,898,500 | ▲ | 0.10% |
| 2025-03-05 | 3903 | ｇｕｍｉ | 447,105 | 0.90% | 531 | 538 | 520 | 520 | 998,800 | ▲ | 0.05% |
| 2025-03-06 | 3903 | ｇｕｍｉ | 515,405 | 1.04% | 533 | 568 | 526 | 555 | 2,133,700 | ▲ | 0.14% |
| 2025-03-07 | 3903 | ｇｕｍｉ | 562,005 | 1.13% | 539 | 548 | 531 | 533 | 1,170,200 | ▲ | 0.08% |
| 2025-03-13 | 3903 | ｇｕｍｉ | 516,805 | 1.04% | 560 | 613 | 530 | 555 | 21,142,900 | ▼ | -0.08% |
| 2025-04-02 | 3903 | ｇｕｍｉ | 485,505 | 0.98% | 471 | 484 | 466 | 476 | 631,800 | ▼ | -0.06% |
| 2025-04-04 | 3903 | ｇｕｍｉ | 430,405 | 0.86% | 456 | 459 | 415 | 440 | 1,595,900 | ▼ | -0.12% |
| 2025-04-11 | 3903 | ｇｕｍｉ | 363,305 | 0.73% | 419 | 455 | 416 | 455 | 854,400 | ▼ | -0.13% |
| 2024-08-22 | 3905 | データセク | 104,327 | 0.58% | 1,248 | 1,435 | 1,242 | 1,430 | 1,699,100 | ▲ | 0.15% |
| 2024-08-23 | 3905 | データセク | 133,027 | 0.75% | 1,400 | 1,477 | 1,325 | 1,350 | 997,200 | ▲ | 0.17% |
| 2024-09-17 | 3905 | データセク | 144,327 | 0.81% | 1,295 | 1,352 | 1,201 | 1,220 | 461,700 | ▲ | 0.06% |
| 2024-09-18 | 3905 | データセク | 140,227 | 0.79% | 1,220 | 1,231 | 1,153 | 1,165 | 406,800 | ▼ | -0.02% |
| 2024-09-27 | 3905 | データセク | 114,220 | 0.64% | 1,235 | 1,392 | 1,230 | 1,392 | 981,300 | ▼ | -0.15% |
| 2024-09-30 | 3905 | データセク | 131,420 | 0.74% | 1,320 | 1,357 | 1,271 | 1,313 | 519,300 | ▲ | 0.09% |
| 2024-10-01 | 3905 | データセク | 123,120 | 0.69% | 1,312 | 1,410 | 1,300 | 1,395 | 409,000 | ▼ | -0.05% |
| 2024-10-10 | 3905 | データセク | 104,820 | 0.59% | 1,220 | 1,249 | 1,170 | 1,188 | 470,400 | ▼ | -0.09% |
| 2024-10-11 | 3905 | データセク | 106,720 | 0.60% | 1,188 | 1,231 | 1,186 | 1,204 | 299,200 | ▲ | 0.01% |
| 2024-10-25 | 3905 | データセク | 104,020 | 0.58% | 1,107 | 1,108 | 1,034 | 1,052 | 353,900 | ▼ | -0.02% |
| 2024-10-30 | 3905 | データセク | 106,220 | 0.60% | 1,198 | 1,223 | 1,180 | 1,181 | 288,100 | ▲ | 0.02% |
| 2024-11-05 | 3905 | データセク | 105,120 | 0.59% | 1,090 | 1,097 | 1,053 | 1,079 | 126,700 | ▼ | -0.01% |
| 2024-11-29 | 3905 | データセク | 78,420 | 0.44% | 910 | 927 | 836 | 839 | 658,400 | ▼ | -0.14% |
| 2024-03-05 | 3911 | Ａｉｍｉｎｇ | 1,051,429 | 2.61% | 246 | 248 | 241 | 246 | 852,800 | ▲ | 0.10% |
| 2024-03-06 | 3911 | Ａｉｍｉｎｇ | 1,030,229 | 2.56% | 243 | 258 | 243 | 253 | 818,700 | ▼ | -0.04% |
| 2024-03-08 | 3911 | Ａｉｍｉｎｇ | 1,036,929 | 2.22% | 249 | 254 | 231 | 244 | 2,043,900 | ▼ | -0.33% |
| 2024-03-13 | 3911 | Ａｉｍｉｎｇ | 1,099,429 | 2.35% | 248 | 248 | 236 | 239 | 727,800 | ▲ | 0.12% |
| 2024-03-15 | 3911 | Ａｉｍｉｎｇ | 1,227,229 | 2.62% | 230 | 230 | 219 | 220 | 2,095,300 | ▲ | 0.27% |
| 2024-03-18 | 3911 | Ａｉｍｉｎｇ | 1,210,329 | 2.59% | 223 | 232 | 222 | 231 | 957,100 | ▼ | -0.03% |
| 2024-04-11 | 3911 | Ａｉｍｉｎｇ | 1,163,029 | 2.49% | 227 | 227 | 223 | 224 | 315,100 | ▼ | -0.09% |
| 2024-04-17 | 3911 | Ａｉｍｉｎｇ | 1,171,429 | 2.50% | 218 | 219 | 216 | 216 | 319,100 | ▲ | 0.00% |
| 2024-04-18 | 3911 | Ａｉｍｉｎｇ | 1,164,429 | 2.49% | 216 | 223 | 215 | 219 | 214,800 | ▼ | -0.00% |
| 2024-04-19 | 3911 | Ａｉｍｉｎｇ | 1,175,029 | 2.51% | 220 | 221 | 213 | 215 | 416,700 | ▲ | 0.01% |
| 2024-05-02 | 3911 | Ａｉｍｉｎｇ | 1,156,629 | 2.47% | 212 | 221 | 210 | 216 | 344,200 | ▼ | -0.03% |
| 2024-05-23 | 3911 | Ａｉｍｉｎｇ | 1,169,229 | 2.50% | 219 | 219 | 213 | 214 | 454,900 | ▲ | 0.02% |
| 2024-05-27 | 3911 | Ａｉｍｉｎｇ | 1,214,929 | 2.60% | 212 | 212 | 207 | 211 | 250,000 | ▲ | 0.10% |
| 2024-05-28 | 3911 | Ａｉｍｉｎｇ | 1,202,629 | 2.57% | 210 | 219 | 210 | 215 | 282,600 | ▼ | -0.03% |
| 2024-06-04 | 3911 | Ａｉｍｉｎｇ | 1,149,829 | 2.46% | 217 | 225 | 217 | 222 | 327,100 | ▼ | -0.10% |
| 2024-06-07 | 3911 | Ａｉｍｉｎｇ | 1,102,829 | 2.36% | 221 | 229 | 221 | 229 | 291,700 | ▼ | -0.10% |
| 2024-06-11 | 3911 | Ａｉｍｉｎｇ | 1,064,029 | 2.27% | 226 | 232 | 225 | 227 | 359,400 | ▼ | -0.08% |
| 2024-06-14 | 3911 | Ａｉｍｉｎｇ | 1,023,029 | 2.19% | 227 | 232 | 226 | 231 | 305,000 | ▼ | -0.08% |
| 2024-06-18 | 3911 | Ａｉｍｉｎｇ | 968,429 | 2.07% | 232 | 245 | 231 | 242 | 864,700 | ▼ | -0.12% |
| 2024-06-21 | 3911 | Ａｉｍｉｎｇ | 930,529 | 1.99% | 239 | 244 | 239 | 240 | 617,900 | ▼ | -0.07% |
| 2024-06-25 | 3911 | Ａｉｍｉｎｇ | 880,229 | 1.88% | 245 | 247 | 244 | 244 | 545,600 | ▼ | -0.11% |
| 2024-06-27 | 3911 | Ａｉｍｉｎｇ | 739,229 | 1.58% | 251 | 256 | 250 | 251 | 741,600 | ▼ | -0.29% |
| 2024-07-03 | 3911 | Ａｉｍｉｎｇ | 685,129 | 1.46% | 249 | 251 | 248 | 250 | 355,100 | ▼ | -0.12% |
| 2024-07-09 | 3911 | Ａｉｍｉｎｇ | 701,229 | 1.50% | 240 | 240 | 230 | 230 | 672,300 | ▲ | 0.04% |
| 2024-07-10 | 3911 | Ａｉｍｉｎｇ | 691,329 | 1.48% | 232 | 233 | 228 | 233 | 242,500 | ▼ | -0.02% |
| 2024-07-12 | 3911 | Ａｉｍｉｎｇ | 641,229 | 1.37% | 230 | 243 | 230 | 240 | 336,700 | ▼ | -0.10% |
| 2024-07-25 | 3911 | Ａｉｍｉｎｇ | 597,029 | 1.27% | 226 | 228 | 222 | 222 | 421,100 | ▼ | -0.10% |
| 2024-07-31 | 3911 | Ａｉｍｉｎｇ | 615,229 | 1.31% | 250 | 259 | 241 | 254 | 2,643,700 | ▲ | 0.04% |
| 2024-08-07 | 3911 | Ａｉｍｉｎｇ | 597,029 | 1.27% | 218 | 235 | 218 | 233 | 705,900 | ▼ | -0.04% |
| 2024-08-14 | 3911 | Ａｉｍｉｎｇ | 554,729 | 1.18% | 234 | 240 | 232 | 238 | 465,800 | ▼ | -0.09% |
| 2024-08-15 | 3911 | Ａｉｍｉｎｇ | 506,929 | 1.08% | 239 | 247 | 239 | 246 | 388,800 | ▼ | -0.09% |
| 2024-08-21 | 3911 | Ａｉｍｉｎｇ | 557,329 | 1.19% | 253 | 256 | 249 | 253 | 401,800 | ▲ | 0.10% |
| 2024-08-23 | 3911 | Ａｉｍｉｎｇ | 571,629 | 1.22% | 248 | 249 | 236 | 240 | 731,500 | ▲ | 0.03% |
| 2024-09-02 | 3911 | Ａｉｍｉｎｇ | 460,229 | 0.98% | 259 | 271 | 256 | 261 | 1,762,800 | ▼ | -0.09% |
| 2024-09-05 | 3911 | Ａｉｍｉｎｇ | 475,729 | 1.01% | 250 | 252 | 234 | 235 | 1,956,200 | ▲ | 0.03% |
| 2024-09-09 | 3911 | Ａｉｍｉｎｇ | 526,829 | 1.12% | 221 | 228 | 220 | 224 | 1,033,000 | ▲ | 0.11% |
| 2024-09-10 | 3911 | Ａｉｍｉｎｇ | 575,229 | 1.23% | 228 | 228 | 221 | 222 | 592,400 | ▲ | 0.10% |
| 2024-09-11 | 3911 | Ａｉｍｉｎｇ | 607,529 | 1.30% | 221 | 225 | 213 | 214 | 804,400 | ▲ | 0.07% |
| 2024-09-12 | 3911 | Ａｉｍｉｎｇ | 657,529 | 1.40% | 218 | 221 | 216 | 220 | 304,900 | ▲ | 0.09% |
| 2024-09-13 | 3911 | Ａｉｍｉｎｇ | 710,429 | 1.52% | 217 | 220 | 215 | 218 | 320,800 | ▲ | 0.12% |
| 2024-09-18 | 3911 | Ａｉｍｉｎｇ | 699,829 | 1.49% | 215 | 218 | 213 | 215 | 283,400 | ▼ | -0.03% |
| 2024-09-20 | 3911 | Ａｉｍｉｎｇ | 704,329 | 1.50% | 222 | 224 | 215 | 215 | 419,200 | ▲ | 0.01% |
| 2024-09-24 | 3911 | Ａｉｍｉｎｇ | 694,629 | 1.48% | 218 | 218 | 215 | 217 | 228,200 | ▼ | -0.02% |
| 2024-09-27 | 3911 | Ａｉｍｉｎｇ | 701,829 | 1.50% | 221 | 223 | 220 | 220 | 174,800 | ▲ | 0.02% |
| 2024-10-04 | 3911 | Ａｉｍｉｎｇ | 769,029 | 1.64% | 210 | 210 | 202 | 204 | 608,700 | ▲ | 0.13% |
| 2024-10-21 | 3911 | Ａｉｍｉｎｇ | 796,029 | 1.70% | 203 | 208 | 202 | 205 | 211,900 | ▲ | 0.06% |
| 2024-10-30 | 3911 | Ａｉｍｉｎｇ | 793,729 | 1.69% | 202 | 211 | 199 | 205 | 1,109,400 | ▼ | -0.01% |
| 2024-11-05 | 3911 | Ａｉｍｉｎｇ | 745,629 | 1.59% | 203 | 208 | 202 | 204 | 153,100 | ▼ | -0.09% |
| 2024-11-07 | 3911 | Ａｉｍｉｎｇ | 495,129 | 1.06% | 206 | 208 | 199 | 199 | 441,300 | ▼ | -0.53% |
| 2024-11-08 | 3911 | Ａｉｍｉｎｇ | 423,929 | 0.90% | 201 | 203 | 197 | 203 | 354,000 | ▼ | -0.16% |
| 2024-11-11 | 3911 | Ａｉｍｉｎｇ | 383,529 | 0.82% | 202 | 204 | 201 | 203 | 158,200 | ▼ | -0.08% |
| 2024-11-12 | 3911 | Ａｉｍｉｎｇ | 321,729 | 0.68% | 202 | 205 | 200 | 201 | 390,700 | ▼ | -0.13% |
| 2024-11-25 | 3911 | Ａｉｍｉｎｇ | 275,429 | 0.58% | 207 | 210 | 204 | 209 | 346,300 | ▼ | -0.10% |
| 2024-12-05 | 3911 | Ａｉｍｉｎｇ | 281,729 | 0.60% | 201 | 202 | 200 | 202 | 106,100 | ▲ | 0.02% |
| 2024-12-13 | 3911 | Ａｉｍｉｎｇ | 396,229 | 0.84% | 210 | 210 | 205 | 205 | 312,200 | ▲ | 0.24% |
| 2024-12-18 | 3911 | Ａｉｍｉｎｇ | 370,129 | 0.79% | 202 | 211 | 202 | 207 | 423,500 | ▼ | -0.04% |
| 2025-01-07 | 3911 | Ａｉｍｉｎｇ | 375,829 | 0.80% | 211 | 218 | 211 | 214 | 627,800 | ▲ | 0.01% |
| 2025-01-24 | 3911 | Ａｉｍｉｎｇ | 348,129 | 0.74% | 205 | 210 | 204 | 210 | 243,200 | ▼ | -0.06% |
| 2025-01-28 | 3911 | Ａｉｍｉｎｇ | 313,429 | 0.67% | 208 | 213 | 207 | 212 | 254,500 | ▼ | -0.06% |
| 2025-02-07 | 3911 | Ａｉｍｉｎｇ | 249,329 | 0.53% | 207 | 210 | 207 | 209 | 239,100 | ▼ | -0.14% |
| 2025-02-07 | 3911 | Ａｉｍｉｎｇ | 249,329 | 0.53% | 207 | 210 | 207 | 209 | 239,100 | ▼ | -0.14% |
| 2025-02-19 | 3911 | Ａｉｍｉｎｇ | 221,529 | 0.47% | 225 | 241 | 224 | 240 | 930,900 | ▼ | -0.06% |
| 2024-06-19 | 3913 | ＧｒｅｅｎＢ | 12,600 | 0.53% | 631 | 632 | 616 | 618 | 7,700 | ▲ | 0.10% |
| 2024-07-02 | 3913 | ＧｒｅｅｎＢ | 11,700 | 0.49% | 610 | 615 | 603 | 615 | 4,900 | ▼ | -0.04% |
| 2024-03-01 | 3914 | ＪＩＧＳＡＷ | 40,038 | 0.59% | 4,305 | 4,350 | 4,215 | 4,230 | 37,200 | ▼ | -0.01% |
| 2024-03-21 | 3914 | ＪＩＧＳＡＷ | 33,338 | 0.49% | 4,150 | 4,180 | 4,120 | 4,175 | 37,500 | ▼ | -0.09% |
| 2024-04-01 | 3914 | ＪＩＧＳＡＷ | 34,038 | 0.50% | 4,210 | 4,460 | 4,200 | 4,330 | 129,200 | ▲ | 0.01% |
| 2024-04-02 | 3914 | ＪＩＧＳＡＷ | 33,338 | 0.49% | 4,325 | 4,325 | 4,190 | 4,255 | 57,800 | ▼ | -0.01% |
| 2024-04-05 | 3914 | ＪＩＧＳＡＷ | 34,138 | 0.50% | 4,000 | 4,040 | 3,965 | 4,015 | 40,900 | ▲ | 0.01% |
| 2024-05-17 | 3914 | ＪＩＧＳＡＷ | 40,738 | 0.60% | 4,160 | 4,285 | 4,150 | 4,235 | 36,000 | ▲ | 0.09% |
| 2024-05-20 | 3914 | ＪＩＧＳＡＷ | 40,338 | 0.59% | 4,215 | 4,250 | 4,075 | 4,090 | 38,900 | ▼ | -0.01% |
| 2024-05-21 | 3914 | ＪＩＧＳＡＷ | 40,538 | 0.60% | 4,090 | 4,115 | 4,030 | 4,060 | 15,000 | ▲ | 0.01% |
| 2024-06-04 | 3914 | ＪＩＧＳＡＷ | 39,938 | 0.59% | 3,875 | 4,040 | 3,875 | 4,040 | 26,700 | ▼ | -0.01% |
| 2024-06-06 | 3914 | ＪＩＧＳＡＷ | 40,638 | 0.60% | 4,010 | 4,010 | 3,875 | 3,875 | 20,100 | ▲ | 0.01% |
| 2024-06-18 | 3914 | ＪＩＧＳＡＷ | 40,438 | 0.59% | 3,985 | 3,995 | 3,935 | 3,945 | 6,100 | ▼ | -0.01% |
| 2024-06-19 | 3914 | ＪＩＧＳＡＷ | 40,638 | 0.60% | 3,955 | 3,955 | 3,900 | 3,915 | 16,200 | ▲ | 0.01% |
| 2024-06-24 | 3914 | ＪＩＧＳＡＷ | 40,338 | 0.59% | 4,025 | 4,095 | 4,010 | 4,045 | 16,000 | ▼ | -0.01% |
| 2024-07-25 | 3914 | ＪＩＧＳＡＷ | 33,338 | 0.49% | 4,885 | 5,200 | 4,865 | 5,090 | 45,900 | ▼ | -0.09% |
| 2024-08-21 | 3914 | ＪＩＧＳＡＷ | 35,538 | 0.52% | 4,435 | 4,455 | 4,335 | 4,340 | 14,900 | ▲ | 0.11% |
| 2024-09-18 | 3914 | ＪＩＧＳＡＷ | 33,438 | 0.49% | 4,805 | 4,900 | 4,715 | 4,735 | 17,500 | ▼ | -0.03% |
| 2024-10-22 | 3914 | ＪＩＧＳＡＷ | 34,038 | 0.50% | 4,280 | 4,280 | 4,070 | 4,095 | 26,400 | ▲ | 0.01% |
| 2024-10-24 | 3914 | ＪＩＧＳＡＷ | 33,738 | 0.49% | 4,000 | 4,080 | 3,995 | 4,025 | 11,700 | ▼ | -0.01% |
| 2024-10-29 | 3914 | ＪＩＧＳＡＷ | 34,138 | 0.50% | 4,105 | 4,315 | 4,105 | 4,250 | 14,400 | ▲ | 0.01% |
| 2024-12-18 | 3914 | ＪＩＧＳＡＷ | 33,238 | 0.49% | 3,535 | 3,640 | 3,510 | 3,605 | 30,200 | ▼ | -0.01% |
| 2024-12-19 | 3914 | ＪＩＧＳＡＷ | 34,338 | 0.50% | 3,540 | 3,555 | 3,390 | 3,390 | 82,000 | ▲ | 0.01% |
| 2025-01-16 | 3914 | ＪＩＧＳＡＷ | 42,438 | 0.62% | 3,160 | 3,205 | 3,105 | 3,110 | 23,300 | ▲ | 0.12% |
| 2025-02-04 | 3914 | ＪＩＧＳＡＷ | 47,538 | 0.70% | 3,225 | 3,225 | 3,000 | 3,010 | 118,100 | ▲ | 0.07% |
| 2025-02-04 | 3914 | ＪＩＧＳＡＷ | 47,538 | 0.70% | 3,225 | 3,225 | 3,000 | 3,010 | 118,100 | ▲ | 0.07% |
| 2025-02-05 | 3914 | ＪＩＧＳＡＷ | 40,238 | 0.59% | 3,010 | 3,040 | 2,905 | 2,990 | 65,900 | ▼ | -0.10% |
| 2025-02-05 | 3914 | ＪＩＧＳＡＷ | 40,238 | 0.59% | 3,010 | 3,040 | 2,905 | 2,990 | 65,900 | ▼ | -0.10% |
| 2025-02-06 | 3914 | ＪＩＧＳＡＷ | 41,938 | 0.62% | 2,990 | 3,105 | 2,986 | 3,100 | 28,100 | ▲ | 0.03% |
| 2025-02-06 | 3914 | ＪＩＧＳＡＷ | 41,938 | 0.62% | 2,990 | 3,105 | 2,986 | 3,100 | 28,100 | ▲ | 0.03% |
| 2025-03-05 | 3914 | ＪＩＧＳＡＷ | 38,238 | 0.56% | 3,040 | 3,145 | 3,040 | 3,140 | 8,000 | ▼ | -0.05% |
| 2025-03-26 | 3914 | ＪＩＧＳＡＷ | 40,638 | 0.60% | 3,375 | 3,375 | 3,330 | 3,330 | 9,400 | ▲ | 0.03% |
| 2025-04-16 | 3914 | ＪＩＧＳＡＷ | 40,338 | 0.59% | 2,837 | 2,884 | 2,800 | 2,824 | 7,600 | ▼ | -0.01% |
| 2024-03-01 | 3915 | テラスカイ | 160,903 | 1.25% | 1,540 | 1,576 | 1,530 | 1,540 | 85,900 | ▲ | 0.12% |
| 2024-03-04 | 3915 | テラスカイ | 169,103 | 1.31% | 1,530 | 1,554 | 1,489 | 1,503 | 114,300 | ▲ | 0.06% |
| 2024-03-06 | 3915 | テラスカイ | 183,703 | 1.42% | 1,520 | 1,604 | 1,502 | 1,582 | 176,300 | ▲ | 0.10% |
| 2024-03-21 | 3915 | テラスカイ | 177,503 | 1.37% | 1,538 | 1,552 | 1,520 | 1,520 | 64,600 | ▼ | -0.04% |
| 2024-04-08 | 3915 | テラスカイ | 160,403 | 1.24% | 1,389 | 1,415 | 1,383 | 1,415 | 63,800 | ▼ | -0.13% |
| 2024-04-10 | 3915 | テラスカイ | 152,503 | 1.18% | 1,410 | 1,442 | 1,410 | 1,416 | 43,300 | ▼ | -0.06% |
| 2024-04-15 | 3915 | テラスカイ | 154,503 | 1.20% | 1,670 | 1,670 | 1,670 | 1,670 | 37,000 | ▲ | 0.02% |
| 2024-04-16 | 3915 | テラスカイ | 101,903 | 0.79% | 1,910 | 2,060 | 1,905 | 2,033 | 3,364,700 | ▼ | -0.40% |
| 2024-04-17 | 3915 | テラスカイ | 84,403 | 0.65% | 2,006 | 2,028 | 1,931 | 2,006 | 1,011,800 | ▼ | -0.14% |
| 2024-04-18 | 3915 | テラスカイ | 68,803 | 0.53% | 2,018 | 2,238 | 1,983 | 2,170 | 1,252,600 | ▼ | -0.12% |
| 2024-04-19 | 3915 | テラスカイ | 59,103 | 0.45% | 2,167 | 2,205 | 1,997 | 2,021 | 774,100 | ▼ | -0.08% |
| 2024-04-24 | 3915 | テラスカイ | 70,303 | 0.54% | 2,199 | 2,237 | 2,135 | 2,150 | 352,700 | ▲ | 0.09% |
| 2024-04-30 | 3915 | テラスカイ | 64,103 | 0.49% | 2,085 | 2,136 | 2,059 | 2,131 | 202,500 | ▼ | -0.05% |
| 2024-05-01 | 3915 | テラスカイ | 77,903 | 0.60% | 2,096 | 2,147 | 2,082 | 2,087 | 119,200 | ▲ | 0.10% |
| 2024-05-07 | 3915 | テラスカイ | 95,103 | 0.73% | 2,035 | 2,055 | 2,000 | 2,016 | 144,200 | ▲ | 0.13% |
| 2024-05-09 | 3915 | テラスカイ | 103,203 | 0.80% | 2,119 | 2,185 | 2,062 | 2,090 | 207,300 | ▲ | 0.07% |
| 2024-05-13 | 3915 | テラスカイ | 116,503 | 0.90% | 2,020 | 2,042 | 1,999 | 2,029 | 88,000 | ▲ | 0.09% |
| 2024-05-20 | 3915 | テラスカイ | 104,003 | 0.80% | 2,034 | 2,082 | 2,007 | 2,065 | 115,500 | ▼ | -0.09% |
| 2024-05-21 | 3915 | テラスカイ | 102,103 | 0.79% | 2,065 | 2,068 | 2,023 | 2,063 | 73,400 | ▼ | -0.01% |
| 2024-05-22 | 3915 | テラスカイ | 105,003 | 0.81% | 2,069 | 2,077 | 2,014 | 2,021 | 83,200 | ▲ | 0.02% |
| 2024-05-29 | 3915 | テラスカイ | 98,803 | 0.76% | 1,908 | 1,909 | 1,834 | 1,838 | 117,600 | ▼ | -0.05% |
| 2024-06-04 | 3915 | テラスカイ | 89,703 | 0.69% | 1,909 | 1,964 | 1,909 | 1,922 | 69,600 | ▼ | -0.07% |
| 2024-06-06 | 3915 | テラスカイ | 90,703 | 0.70% | 1,904 | 1,906 | 1,865 | 1,865 | 43,200 | ▲ | 0.01% |
| 2024-06-07 | 3915 | テラスカイ | 89,403 | 0.69% | 1,857 | 1,895 | 1,857 | 1,891 | 37,100 | ▼ | -0.01% |
| 2024-06-10 | 3915 | テラスカイ | 105,703 | 0.81% | 1,871 | 1,935 | 1,869 | 1,920 | 44,800 | ▲ | 0.12% |
| 2024-06-13 | 3915 | テラスカイ | 118,003 | 0.91% | 1,912 | 1,950 | 1,870 | 1,870 | 68,600 | ▲ | 0.09% |
| 2024-06-14 | 3915 | テラスカイ | 115,103 | 0.89% | 1,850 | 1,947 | 1,843 | 1,947 | 93,700 | ▼ | -0.02% |
| 2024-06-20 | 3915 | テラスカイ | 100,203 | 0.77% | 1,934 | 1,980 | 1,929 | 1,980 | 59,400 | ▼ | -0.12% |
| 2024-06-24 | 3915 | テラスカイ | 103,603 | 0.80% | 1,986 | 2,029 | 1,960 | 1,995 | 53,700 | ▲ | 0.03% |
| 2024-07-04 | 3915 | テラスカイ | 99,603 | 0.77% | 2,050 | 2,068 | 2,018 | 2,018 | 61,800 | ▼ | -0.03% |
| 2024-07-04 | 3915 | テラスカイ | 99,603 | 0.77% | 2,050 | 2,068 | 2,018 | 2,018 | 61,800 | ▼ | -0.03% |
| 2024-07-08 | 3915 | テラスカイ | 71,203 | 0.55% | 2,032 | 2,105 | 2,031 | 2,097 | 111,200 | ▼ | -0.21% |
| 2024-07-09 | 3915 | テラスカイ | 56,803 | 0.43% | 2,100 | 2,128 | 2,087 | 2,090 | 98,200 | ▼ | -0.12% |
| 2024-07-31 | 3915 | テラスカイ | 65,203 | 0.50% | 2,136 | 2,218 | 2,120 | 2,217 | 110,700 | ▲ | 0.09% |
| 2024-08-01 | 3915 | テラスカイ | 64,403 | 0.49% | 2,219 | 2,219 | 2,102 | 2,127 | 76,700 | ▼ | -0.01% |
| 2024-08-05 | 3915 | テラスカイ | 69,703 | 0.53% | 1,796 | 1,869 | 1,610 | 1,667 | 182,900 | ▲ | 0.04% |
| 2024-08-06 | 3915 | テラスカイ | 80,603 | 0.62% | 1,747 | 1,886 | 1,740 | 1,848 | 124,600 | ▲ | 0.08% |
| 2024-08-13 | 3915 | テラスカイ | 90,603 | 0.70% | 1,905 | 1,953 | 1,902 | 1,943 | 47,100 | ▲ | 0.07% |
| 2024-08-30 | 3915 | テラスカイ | 77,303 | 0.59% | 2,390 | 2,458 | 2,379 | 2,458 | 49,900 | ▼ | -0.07% |
| 2024-09-06 | 3915 | テラスカイ | 62,703 | 0.48% | 2,220 | 2,236 | 2,184 | 2,222 | 74,600 | ▼ | -0.10% |
| 2024-10-16 | 3915 | テラスカイ | 64,703 | 0.50% | 1,967 | 2,007 | 1,920 | 1,946 | 360,200 | ▲ | 0.04% |
| 2024-10-17 | 3915 | テラスカイ | 79,803 | 0.61% | 1,930 | 1,930 | 1,870 | 1,912 | 171,600 | ▲ | 0.10% |
| 2024-10-21 | 3915 | テラスカイ | 95,303 | 0.73% | 1,878 | 1,891 | 1,820 | 1,820 | 120,100 | ▲ | 0.12% |
| 2024-10-23 | 3915 | テラスカイ | 104,903 | 0.81% | 1,842 | 1,885 | 1,825 | 1,825 | 108,900 | ▲ | 0.08% |
| 2024-10-25 | 3915 | テラスカイ | 126,003 | 0.97% | 1,790 | 1,813 | 1,773 | 1,810 | 83,100 | ▲ | 0.15% |
| 2024-10-28 | 3915 | テラスカイ | 137,003 | 1.06% | 1,810 | 1,845 | 1,801 | 1,828 | 63,300 | ▲ | 0.09% |
| 2024-10-29 | 3915 | テラスカイ | 145,403 | 1.12% | 1,838 | 1,854 | 1,823 | 1,850 | 64,700 | ▲ | 0.06% |
| 2024-10-31 | 3915 | テラスカイ | 158,003 | 1.22% | 1,840 | 1,885 | 1,836 | 1,877 | 58,800 | ▲ | 0.09% |
| 2024-11-11 | 3915 | テラスカイ | 154,803 | 1.19% | 1,921 | 1,931 | 1,874 | 1,893 | 48,600 | ▼ | -0.03% |
| 2024-11-18 | 3915 | テラスカイ | 139,803 | 1.08% | 1,842 | 1,896 | 1,830 | 1,881 | 55,900 | ▼ | -0.10% |
| 2024-11-22 | 3915 | テラスカイ | 128,103 | 0.99% | 1,967 | 1,977 | 1,917 | 1,940 | 47,200 | ▼ | -0.09% |
| 2024-12-02 | 3915 | テラスカイ | 114,303 | 0.88% | 1,920 | 1,982 | 1,906 | 1,975 | 71,600 | ▼ | -0.10% |
| 2024-12-05 | 3915 | テラスカイ | 101,103 | 0.78% | 1,991 | 2,042 | 1,988 | 2,040 | 128,700 | ▼ | -0.09% |
| 2024-12-10 | 3915 | テラスカイ | 88,603 | 0.68% | 2,041 | 2,047 | 2,009 | 2,012 | 40,200 | ▼ | -0.09% |
| 2024-12-20 | 3915 | テラスカイ | 77,303 | 0.59% | 2,121 | 2,141 | 2,090 | 2,094 | 115,800 | ▼ | -0.09% |
| 2024-12-23 | 3915 | テラスカイ | 80,103 | 0.62% | 2,105 | 2,197 | 2,105 | 2,187 | 122,700 | ▲ | 0.03% |
| 2024-12-25 | 3915 | テラスカイ | 91,403 | 0.70% | 2,156 | 2,186 | 2,111 | 2,169 | 128,800 | ▲ | 0.07% |
| 2025-01-06 | 3915 | テラスカイ | 80,103 | 0.62% | 2,454 | 2,599 | 2,360 | 2,490 | 798,500 | ▼ | -0.07% |
| 2025-01-15 | 3915 | テラスカイ | 72,903 | 0.56% | 2,676 | 2,800 | 2,556 | 2,569 | 525,200 | ▼ | -0.05% |
| 2025-01-16 | 3915 | テラスカイ | 62,603 | 0.48% | 2,619 | 2,665 | 2,446 | 2,582 | 334,400 | ▼ | -0.08% |
| 2025-01-17 | 3915 | テラスカイ | 65,203 | 0.50% | 2,579 | 2,643 | 2,570 | 2,609 | 182,900 | ▲ | 0.02% |
| 2025-01-20 | 3915 | テラスカイ | 58,503 | 0.45% | 2,603 | 2,630 | 2,538 | 2,577 | 166,800 | ▼ | -0.04% |
| 2025-01-23 | 3915 | テラスカイ | 66,703 | 0.51% | 2,570 | 2,598 | 2,418 | 2,455 | 316,600 | ▲ | 0.06% |
| 2025-01-27 | 3915 | テラスカイ | 78,703 | 0.60% | 2,624 | 2,645 | 2,537 | 2,547 | 170,100 | ▲ | 0.08% |
| 2025-01-28 | 3915 | テラスカイ | 73,303 | 0.56% | 2,566 | 2,629 | 2,492 | 2,627 | 152,100 | ▼ | -0.03% |
| 2025-01-30 | 3915 | テラスカイ | 61,503 | 0.47% | 2,698 | 2,725 | 2,607 | 2,618 | 170,500 | ▼ | -0.09% |
| 2025-01-30 | 3915 | テラスカイ | 61,503 | 0.47% | 2,698 | 2,725 | 2,607 | 2,618 | 170,500 | ▼ | -0.09% |
| 2025-02-27 | 3915 | テラスカイ | 65,303 | 0.50% | 2,297 | 2,318 | 2,258 | 2,287 | 131,200 | ▲ | 0.09% |
| 2025-02-28 | 3915 | テラスカイ | 64,203 | 0.49% | 2,250 | 2,263 | 2,223 | 2,230 | 83,500 | ▼ | -0.01% |
| 2025-03-03 | 3915 | テラスカイ | 64,803 | 0.50% | 2,260 | 2,284 | 2,204 | 2,237 | 72,200 | ▲ | 0.01% |
| 2025-03-04 | 3915 | テラスカイ | 62,103 | 0.48% | 2,203 | 2,260 | 2,189 | 2,250 | 79,100 | ▼ | -0.02% |
| 2025-04-02 | 3915 | テラスカイ | 89,803 | 0.69% | 2,064 | 2,073 | 2,008 | 2,058 | 62,800 | ▲ | 0.25% |
| 2025-04-03 | 3915 | テラスカイ | 69,503 | 0.53% | 1,942 | 2,010 | 1,939 | 1,989 | 72,100 | ▼ | -0.15% |
| 2025-04-04 | 3915 | テラスカイ | 57,703 | 0.44% | 1,922 | 1,930 | 1,831 | 1,885 | 141,100 | ▼ | -0.09% |
| 2025-04-10 | 3915 | テラスカイ | 67,103 | 0.51% | 1,871 | 1,871 | 1,800 | 1,867 | 134,000 | ▲ | 0.07% |
| 2025-04-14 | 3915 | テラスカイ | 79,503 | 0.61% | 1,953 | 2,005 | 1,902 | 2,000 | 418,000 | ▲ | 0.09% |
| 2024-03-11 | 3926 | オープンドア | 631,603 | 2.02% | 829 | 829 | 792 | 799 | 362,000 | ▲ | 0.12% |
| 2024-03-18 | 3926 | オープンドア | 620,745 | 1.98% | 781 | 834 | 780 | 815 | 560,200 | ▼ | -0.04% |
| 2024-03-22 | 3926 | オープンドア | 592,145 | 1.89% | 799 | 825 | 797 | 825 | 209,100 | ▼ | -0.09% |
| 2024-03-27 | 3926 | オープンドア | 549,245 | 1.75% | 815 | 839 | 815 | 825 | 197,000 | ▼ | -0.13% |
| 2024-04-05 | 3926 | オープンドア | 568,945 | 1.82% | 755 | 765 | 742 | 755 | 139,900 | ▲ | 0.07% |
| 2024-04-09 | 3926 | オープンドア | 560,745 | 1.79% | 775 | 787 | 768 | 779 | 82,700 | ▼ | -0.03% |
| 2024-04-19 | 3926 | オープンドア | 564,845 | 1.80% | 739 | 739 | 711 | 711 | 210,300 | ▲ | 0.01% |
| 2024-04-22 | 3926 | オープンドア | 559,945 | 1.79% | 715 | 729 | 715 | 729 | 95,500 | ▼ | -0.01% |
| 2024-04-24 | 3926 | オープンドア | 571,045 | 1.82% | 750 | 756 | 730 | 730 | 116,800 | ▲ | 0.03% |
| 2024-05-02 | 3926 | オープンドア | 561,145 | 1.79% | 728 | 728 | 718 | 723 | 54,800 | ▼ | -0.03% |
| 2024-05-07 | 3926 | オープンドア | 570,745 | 1.82% | 732 | 745 | 726 | 729 | 126,600 | ▲ | 0.03% |
| 2024-05-13 | 3926 | オープンドア | 609,545 | 1.94% | 606 | 652 | 604 | 632 | 495,800 | ▲ | 0.11% |
| 2024-05-17 | 3926 | オープンドア | 627,845 | 2.00% | 636 | 669 | 632 | 667 | 113,300 | ▲ | 0.06% |
| 2024-05-29 | 3926 | オープンドア | 660,345 | 2.11% | 615 | 615 | 578 | 578 | 312,200 | ▲ | 0.10% |
| 2024-06-10 | 3926 | オープンドア | 698,645 | 2.23% | 601 | 607 | 589 | 589 | 119,800 | ▲ | 0.12% |
| 2024-06-12 | 3926 | オープンドア | 679,745 | 2.17% | 578 | 605 | 574 | 594 | 340,000 | ▼ | -0.06% |
| 2024-06-18 | 3926 | オープンドア | 653,645 | 2.09% | 621 | 658 | 621 | 655 | 105,800 | ▼ | -0.08% |
| 2024-06-19 | 3926 | オープンドア | 683,645 | 2.18% | 650 | 650 | 614 | 617 | 170,300 | ▲ | 0.09% |
| 2024-06-20 | 3926 | オープンドア | 698,745 | 2.23% | 624 | 632 | 613 | 624 | 109,200 | ▲ | 0.04% |
| 2024-06-25 | 3926 | オープンドア | 598,645 | 1.91% | 633 | 651 | 621 | 647 | 115,300 | ▼ | -0.32% |
| 2024-07-17 | 3926 | オープンドア | 626,045 | 2.00% | 700 | 706 | 688 | 704 | 59,300 | ▲ | 0.09% |
| 2024-07-22 | 3926 | オープンドア | 621,945 | 1.98% | 719 | 721 | 702 | 720 | 55,600 | ▼ | -0.02% |
| 2024-07-24 | 3926 | オープンドア | 592,045 | 1.89% | 743 | 768 | 738 | 745 | 206,400 | ▼ | -0.09% |
| 2024-07-30 | 3926 | オープンドア | 552,945 | 1.76% | 780 | 790 | 771 | 772 | 96,200 | ▼ | -0.12% |
| 2024-08-02 | 3926 | オープンドア | 528,845 | 1.69% | 764 | 770 | 721 | 746 | 220,000 | ▼ | -0.07% |
| 2024-08-16 | 3926 | オープンドア | 486,378 | 1.55% | 659 | 679 | 653 | 671 | 171,700 | ▼ | -0.13% |
| 2024-08-30 | 3926 | オープンドア | 465,878 | 1.49% | 766 | 771 | 751 | 761 | 63,500 | ▼ | -0.06% |
| 2024-09-17 | 3926 | オープンドア | 471,778 | 1.50% | 717 | 719 | 689 | 697 | 62,300 | ▲ | 0.01% |
| 2024-09-30 | 3926 | オープンドア | 502,978 | 1.60% | 703 | 728 | 701 | 704 | 61,200 | ▲ | 0.10% |
| 2024-10-08 | 3926 | オープンドア | 496,178 | 1.58% | 683 | 683 | 656 | 657 | 81,200 | ▼ | -0.02% |
| 2024-10-09 | 3926 | オープンドア | 504,678 | 1.61% | 657 | 670 | 652 | 667 | 84,400 | ▲ | 0.03% |
| 2024-10-22 | 3926 | オープンドア | 540,778 | 1.72% | 691 | 700 | 674 | 675 | 104,900 | ▲ | 0.10% |
| 2024-10-30 | 3926 | オープンドア | 567,978 | 1.81% | 679 | 709 | 667 | 690 | 239,500 | ▲ | 0.09% |
| 2024-11-08 | 3926 | オープンドア | 606,378 | 1.93% | 699 | 713 | 695 | 696 | 118,400 | ▲ | 0.11% |
| 2024-11-12 | 3926 | オープンドア | 633,678 | 2.02% | 636 | 644 | 594 | 594 | 319,400 | ▲ | 0.09% |
| 2024-11-14 | 3926 | オープンドア | 603,778 | 1.93% | 623 | 659 | 613 | 651 | 172,200 | ▼ | -0.09% |
| 2024-11-15 | 3926 | オープンドア | 581,478 | 1.86% | 646 | 677 | 640 | 667 | 129,100 | ▼ | -0.06% |
| 2024-11-19 | 3926 | オープンドア | 543,378 | 1.73% | 662 | 695 | 662 | 682 | 72,800 | ▼ | -0.13% |
| 2024-11-20 | 3926 | オープンドア | 523,478 | 1.67% | 677 | 703 | 677 | 684 | 84,600 | ▼ | -0.06% |
| 2024-11-21 | 3926 | オープンドア | 490,478 | 1.56% | 684 | 710 | 684 | 710 | 150,400 | ▼ | -0.10% |
| 2024-11-22 | 3926 | オープンドア | 454,778 | 1.45% | 724 | 740 | 714 | 732 | 165,300 | ▼ | -0.11% |
| 2024-11-25 | 3926 | オープンドア | 416,178 | 1.33% | 740 | 769 | 738 | 766 | 204,700 | ▼ | -0.11% |
| 2024-11-26 | 3926 | オープンドア | 391,878 | 1.25% | 766 | 777 | 735 | 749 | 129,400 | ▼ | -0.08% |
| 2024-11-27 | 3926 | オープンドア | 365,378 | 1.16% | 734 | 745 | 704 | 710 | 143,600 | ▼ | -0.09% |
| 2024-12-05 | 3926 | オープンドア | 342,778 | 1.09% | 693 | 724 | 690 | 719 | 85,900 | ▼ | -0.06% |
| 2024-12-11 | 3926 | オープンドア | 345,578 | 1.10% | 666 | 667 | 655 | 657 | 49,900 | ▲ | 0.01% |
| 2025-01-17 | 3926 | オープンドア | 380,278 | 1.21% | 589 | 592 | 572 | 575 | 78,400 | ▲ | 0.10% |
| 2025-01-30 | 3926 | オープンドア | 374,278 | 1.19% | 611 | 622 | 606 | 618 | 86,500 | ▼ | -0.02% |
| 2025-01-30 | 3926 | オープンドア | 374,278 | 1.19% | 611 | 622 | 606 | 618 | 86,500 | ▼ | -0.02% |
| 2025-02-03 | 3926 | オープンドア | 378,178 | 1.20% | 605 | 605 | 587 | 592 | 80,500 | ▲ | 0.01% |
| 2025-02-03 | 3926 | オープンドア | 378,178 | 1.20% | 605 | 605 | 587 | 592 | 80,500 | ▲ | 0.01% |
| 2025-02-07 | 3926 | オープンドア | 372,978 | 1.19% | 638 | 645 | 626 | 634 | 112,100 | ▼ | -0.01% |
| 2025-02-07 | 3926 | オープンドア | 372,978 | 1.19% | 638 | 645 | 626 | 634 | 112,100 | ▼ | -0.01% |
| 2025-02-10 | 3926 | オープンドア | 386,078 | 1.23% | 604 | 647 | 597 | 625 | 116,900 | ▲ | 0.04% |
| 2025-02-10 | 3926 | オープンドア | 386,078 | 1.23% | 604 | 647 | 597 | 625 | 116,900 | ▲ | 0.04% |
| 2025-04-02 | 3926 | オープンドア | 351,378 | 1.12% | 600 | 605 | 582 | 582 | 95,500 | ▼ | -0.10% |
| 2025-04-03 | 3926 | オープンドア | 331,378 | 1.06% | 570 | 571 | 554 | 558 | 121,200 | ▼ | -0.06% |
| 2024-11-05 | 3932 | アカツキ | 73,955 | 0.50% | 2,175 | 2,175 | 2,098 | 2,098 | 35,200 | ▲ | 0.07% |
| 2024-11-07 | 3932 | アカツキ | 69,455 | 0.47% | 2,108 | 2,134 | 2,083 | 2,129 | 30,900 | ▼ | -0.03% |
| 2024-07-08 | 3936 | ＧＷ | 215,360 | 0.59% | 134 | 135 | 134 | 134 | 25,100 | ▲ | 0.19% |
| 2024-07-24 | 3936 | ＧＷ | 178,860 | 0.49% | 132 | 132 | 131 | 131 | 17,400 | ▼ | -0.09% |
| 2024-08-15 | 3936 | ＧＷ | 208,060 | 0.57% | 102 | 109 | 101 | 107 | 211,600 | ▲ | 0.56% |
| 2024-09-04 | 3936 | ＧＷ | 153,560 | 0.42% | 115 | 118 | 112 | 116 | 64,100 | ▼ | -0.14% |
| 2024-09-09 | 3936 | ＧＷ | 208,260 | 0.57% | 113 | 118 | 113 | 117 | 78,800 | ▲ | 0.30% |
| 2024-09-12 | 3936 | ＧＷ | 128,160 | 0.35% | 111 | 113 | 109 | 112 | 33,000 | ▼ | -0.21% |
| 2024-09-17 | 3936 | ＧＷ | 206,460 | 0.56% | 112 | 112 | 109 | 109 | 25,300 | ▲ | 0.21% |
| 2024-09-25 | 3936 | ＧＷ | 168,860 | 0.46% | 106 | 106 | 103 | 105 | 64,800 | ▼ | -0.10% |
| 2024-03-05 | 3937 | Ｕｂｉｃｏｍ | 94,849 | 0.79% | 1,257 | 1,294 | 1,237 | 1,280 | 169,100 | ▼ | -0.08% |
| 2024-03-06 | 3937 | Ｕｂｉｃｏｍ | 97,749 | 0.82% | 1,266 | 1,279 | 1,235 | 1,269 | 85,000 | ▲ | 0.02% |
| 2024-03-25 | 3937 | Ｕｂｉｃｏｍ | 92,049 | 0.77% | 1,270 | 1,284 | 1,260 | 1,264 | 45,600 | ▼ | -0.04% |
| 2024-04-19 | 3937 | Ｕｂｉｃｏｍ | 97,949 | 0.82% | 1,168 | 1,172 | 1,133 | 1,148 | 83,400 | ▲ | 0.04% |
| 2024-04-26 | 3937 | Ｕｂｉｃｏｍ | 108,049 | 0.90% | 1,195 | 1,201 | 1,163 | 1,170 | 124,300 | ▲ | 0.08% |
| 2024-05-07 | 3937 | Ｕｂｉｃｏｍ | 107,249 | 0.89% | 1,152 | 1,179 | 1,150 | 1,166 | 103,500 | ▼ | -0.01% |
| 2024-05-08 | 3937 | Ｕｂｉｃｏｍ | 109,449 | 0.91% | 1,153 | 1,199 | 1,139 | 1,177 | 129,500 | ▲ | 0.02% |
| 2024-05-09 | 3937 | Ｕｂｉｃｏｍ | 105,649 | 0.88% | 1,198 | 1,198 | 1,158 | 1,186 | 122,600 | ▼ | -0.03% |
| 2024-05-13 | 3937 | Ｕｂｉｃｏｍ | 109,749 | 0.91% | 1,239 | 1,278 | 1,197 | 1,226 | 204,600 | ▲ | 0.03% |
| 2024-05-15 | 3937 | Ｕｂｉｃｏｍ | 123,049 | 1.02% | 1,322 | 1,326 | 1,251 | 1,268 | 153,200 | ▲ | 0.10% |
| 2024-05-22 | 3937 | Ｕｂｉｃｏｍ | 134,549 | 1.12% | 1,205 | 1,288 | 1,205 | 1,275 | 146,000 | ▲ | 0.10% |
| 2024-06-12 | 3937 | Ｕｂｉｃｏｍ | 131,849 | 1.09% | 1,268 | 1,284 | 1,260 | 1,261 | 32,700 | ▼ | -0.03% |
| 2024-06-13 | 3937 | Ｕｂｉｃｏｍ | 133,549 | 1.11% | 1,265 | 1,276 | 1,254 | 1,254 | 36,600 | ▲ | 0.02% |
| 2024-06-14 | 3937 | Ｕｂｉｃｏｍ | 129,049 | 1.07% | 1,224 | 1,300 | 1,221 | 1,300 | 74,500 | ▼ | -0.04% |
| 2024-06-24 | 3937 | Ｕｂｉｃｏｍ | 121,949 | 0.99% | 1,310 | 1,310 | 1,250 | 1,271 | 74,700 | ▼ | -0.08% |
| 2024-06-27 | 3937 | Ｕｂｉｃｏｍ | 122,949 | 1.00% | 1,350 | 1,374 | 1,328 | 1,374 | 131,900 | ▲ | 0.01% |
| 2024-07-02 | 3937 | Ｕｂｉｃｏｍ | 120,449 | 0.98% | 1,354 | 1,358 | 1,336 | 1,355 | 35,500 | ▼ | -0.02% |
| 2024-07-05 | 3937 | Ｕｂｉｃｏｍ | 102,349 | 0.83% | 1,366 | 1,432 | 1,366 | 1,432 | 147,400 | ▼ | -0.15% |
| 2024-07-08 | 3937 | Ｕｂｉｃｏｍ | 95,049 | 0.77% | 1,416 | 1,449 | 1,391 | 1,425 | 84,500 | ▼ | -0.05% |
| 2024-07-09 | 3937 | Ｕｂｉｃｏｍ | 82,349 | 0.67% | 1,428 | 1,448 | 1,404 | 1,411 | 67,500 | ▼ | -0.09% |
| 2024-07-11 | 3937 | Ｕｂｉｃｏｍ | 68,449 | 0.56% | 1,428 | 1,437 | 1,410 | 1,437 | 43,200 | ▼ | -0.10% |
| 2024-07-12 | 3937 | Ｕｂｉｃｏｍ | 55,749 | 0.45% | 1,442 | 1,480 | 1,442 | 1,475 | 111,100 | ▼ | -0.11% |
| 2024-03-06 | 3941 | レンゴー | 1,514,559 | 0.55% | 1,101 | 1,135 | 1,097 | 1,128 | 2,948,800 | ▲ | 0.12% |
| 2024-03-11 | 3941 | レンゴー | 1,645,659 | 0.60% | 1,173 | 1,203 | 1,155 | 1,171 | 2,395,100 | ▲ | 0.04% |
| 2024-04-11 | 3941 | レンゴー | 1,620,590 | 0.59% | 1,135 | 1,151 | 1,126 | 1,149 | 620,800 | ▼ | -0.01% |
| 2024-04-12 | 3941 | レンゴー | 1,639,990 | 0.60% | 1,170 | 1,174 | 1,154 | 1,172 | 742,300 | ▲ | 0.01% |
| 2024-05-08 | 3941 | レンゴー | 1,625,566 | 0.59% | 1,184 | 1,187 | 1,166 | 1,178 | 882,400 | ▼ | -0.01% |
| 2024-05-09 | 3941 | レンゴー | 1,633,064 | 0.60% | 1,188 | 1,200 | 1,184 | 1,194 | 759,600 | ▲ | 0.01% |
| 2024-05-10 | 3941 | レンゴー | 1,482,164 | 0.54% | 1,188 | 1,208 | 1,065 | 1,073 | 4,279,900 | ▼ | -0.05% |
| 2024-05-13 | 3941 | レンゴー | 1,345,464 | 0.49% | 1,081 | 1,128 | 1,056 | 1,128 | 2,505,700 | ▼ | -0.05% |
| 2024-10-21 | 3941 | レンゴー | 1,377,492 | 0.50% | 948 | 950 | 943 | 944 | 474,100 | ▲ | 0.08% |
| 2024-10-30 | 3941 | レンゴー | 1,638,192 | 0.60% | 933 | 937 | 925 | 926 | 1,003,100 | ▲ | 0.09% |
| 2024-11-01 | 3941 | レンゴー | 1,572,192 | 0.58% | 922 | 929 | 872 | 874 | 2,247,500 | ▼ | -0.02% |
| 2024-11-11 | 3941 | レンゴー | 1,627,392 | 0.60% | 902 | 910 | 893 | 901 | 786,500 | ▲ | 0.02% |
| 2024-11-21 | 3941 | レンゴー | 1,620,992 | 0.59% | 887 | 892 | 874 | 877 | 725,100 | ▼ | -0.01% |
| 2024-11-28 | 3941 | レンゴー | 1,663,892 | 0.61% | 892 | 900 | 890 | 895 | 886,400 | ▲ | 0.02% |
| 2024-11-29 | 3941 | レンゴー | 1,614,892 | 0.59% | 891 | 894 | 882 | 886 | 652,800 | ▼ | -0.02% |
| 2024-12-16 | 3941 | レンゴー | 1,327,862 | 0.48% | 873 | 879 | 870 | 870 | 635,100 | ▼ | -0.10% |
| 2024-12-20 | 3941 | レンゴー | 1,413,462 | 0.52% | 851 | 858 | 850 | 853 | 1,246,200 | ▲ | 0.04% |
| 2025-01-21 | 3941 | レンゴー | 1,352,442 | 0.49% | 866 | 867 | 857 | 860 | 766,500 | ▼ | -0.03% |
| 2025-02-25 | 3941 | レンゴー | 1,431,262 | 0.52% | 802 | 810 | 799 | 807 | 1,130,700 | ▲ | 0.03% |
| 2025-03-03 | 3941 | レンゴー | 1,261,762 | 0.46% | 799 | 807 | 798 | 807 | 1,075,100 | ▼ | -0.06% |
| 2024-03-07 | 3946 | トーモク | 116,414 | 0.60% | 2,444 | 2,484 | 2,439 | 2,447 | 42,500 | ▲ | 0.09% |
| 2025-04-11 | 3946 | トーモク | 140,976 | 0.72% | 2,293 | 2,308 | 2,240 | 2,305 | 20,000 | ▲ | 0.12% |
| 2024-05-08 | 3950 | ザ・パック | 140,030 | 0.70% | 3,745 | 3,745 | 3,685 | 3,695 | 22,500 | ▲ | 0.01% |
| 2024-07-05 | 3950 | ザ・パック | 159,230 | 0.80% | 3,930 | 3,930 | 3,845 | 3,860 | 19,300 | ▲ | 0.10% |
| 2024-07-30 | 3950 | ザ・パック | 158,130 | 0.79% | 3,895 | 3,895 | 3,815 | 3,850 | 30,100 | ▼ | -0.01% |
| 2024-08-06 | 3950 | ザ・パック | 159,530 | 0.80% | 3,495 | 3,575 | 3,330 | 3,525 | 38,300 | ▲ | 0.01% |
| 2024-08-14 | 3950 | ザ・パック | 158,530 | 0.79% | 3,595 | 3,665 | 3,570 | 3,620 | 18,300 | ▼ | -0.01% |
| 2024-08-15 | 3950 | ザ・パック | 159,230 | 0.80% | 3,620 | 3,650 | 3,620 | 3,630 | 16,200 | ▲ | 0.01% |
| 2024-08-16 | 3950 | ザ・パック | 158,930 | 0.79% | 3,700 | 3,720 | 3,675 | 3,710 | 15,900 | ▼ | -0.01% |
| 2024-08-19 | 3950 | ザ・パック | 159,230 | 0.80% | 3,710 | 3,740 | 3,685 | 3,685 | 12,700 | ▲ | 0.01% |
| 2024-08-20 | 3950 | ザ・パック | 158,330 | 0.79% | 3,725 | 3,760 | 3,710 | 3,715 | 15,400 | ▼ | -0.01% |
| 2024-09-10 | 3950 | ザ・パック | 159,430 | 0.80% | 3,765 | 3,775 | 3,685 | 3,685 | 15,600 | ▲ | 0.01% |
| 2024-09-11 | 3950 | ザ・パック | 159,030 | 0.79% | 3,685 | 3,685 | 3,590 | 3,610 | 19,000 | ▼ | -0.01% |
| 2024-09-12 | 3950 | ザ・パック | 159,230 | 0.80% | 3,655 | 3,695 | 3,630 | 3,680 | 23,500 | ▲ | 0.01% |
| 2024-09-13 | 3950 | ザ・パック | 159,130 | 0.79% | 3,680 | 3,685 | 3,645 | 3,685 | 22,800 | ▼ | -0.01% |
| 2024-09-18 | 3950 | ザ・パック | 159,230 | 0.80% | 3,710 | 3,710 | 3,650 | 3,700 | 28,000 | ▲ | 0.01% |
| 2024-09-25 | 3950 | ザ・パック | 159,030 | 0.79% | 3,795 | 3,810 | 3,780 | 3,780 | 21,800 | ▼ | -0.01% |
| 2024-10-15 | 3950 | ザ・パック | 159,730 | 0.80% | 3,700 | 3,775 | 3,700 | 3,750 | 20,400 | ▲ | 0.01% |
| 2024-10-28 | 3950 | ザ・パック | 158,830 | 0.79% | 3,660 | 3,700 | 3,655 | 3,695 | 12,300 | ▼ | -0.01% |
| 2024-10-30 | 3950 | ザ・パック | 160,530 | 0.80% | 3,665 | 3,715 | 3,665 | 3,700 | 45,000 | ▲ | 0.01% |
| 2024-12-03 | 3950 | ザ・パック | 159,030 | 0.79% | 3,630 | 3,660 | 3,620 | 3,645 | 21,700 | ▼ | -0.01% |
| 2024-12-30 | 3950 | ザ・パック | 138,130 | 0.69% | 3,590 | 3,630 | 3,565 | 3,580 | 47,100 | ▼ | -0.10% |
| 2025-01-07 | 3950 | ザ・パック | 141,130 | 0.70% | 3,615 | 3,615 | 3,580 | 3,600 | 52,700 | ▲ | 0.01% |
| 2025-01-28 | 3950 | ザ・パック | 138,146 | 0.69% | 3,430 | 3,505 | 3,430 | 3,500 | 16,900 | ▼ | -0.01% |
| 2025-04-01 | 3950 | ザ・パック | 140,130 | 0.70% | 3,400 | 3,425 | 3,350 | 3,350 | 22,100 | ▲ | 0.01% |
| 2024-03-01 | 3962 | チェンジＨＤ | 821,477 | 1.12% | 1,498 | 1,499 | 1,436 | 1,450 | 684,000 | ▲ | 0.03% |
| 2024-03-11 | 3962 | チェンジＨＤ | 1,021,977 | 1.40% | 1,272 | 1,296 | 1,082 | 1,152 | 6,819,500 | ▲ | 0.27% |
| 2024-03-12 | 3962 | チェンジＨＤ | 1,182,177 | 1.61% | 1,113 | 1,169 | 1,071 | 1,167 | 4,422,500 | ▲ | 0.21% |
| 2024-03-13 | 3962 | チェンジＨＤ | 1,280,877 | 1.75% | 1,167 | 1,177 | 1,141 | 1,151 | 1,779,300 | ▲ | 0.13% |
| 2024-03-14 | 3962 | チェンジＨＤ | 1,390,077 | 1.90% | 1,139 | 1,155 | 1,105 | 1,150 | 2,096,800 | ▲ | 0.14% |
| 2024-03-18 | 3962 | チェンジＨＤ | 1,374,577 | 1.88% | 1,200 | 1,257 | 1,199 | 1,250 | 2,294,300 | ▼ | -0.02% |
| 2024-03-22 | 3962 | チェンジＨＤ | 1,309,077 | 1.79% | 1,290 | 1,325 | 1,271 | 1,283 | 926,600 | ▼ | -0.08% |
| 2024-03-25 | 3962 | チェンジＨＤ | 1,314,177 | 1.80% | 1,270 | 1,309 | 1,266 | 1,266 | 723,700 | ▲ | 0.01% |
| 2024-03-26 | 3962 | チェンジＨＤ | 1,300,477 | 1.78% | 1,255 | 1,278 | 1,241 | 1,263 | 599,800 | ▼ | -0.02% |
| 2024-03-29 | 3962 | チェンジＨＤ | 1,330,677 | 1.82% | 1,285 | 1,287 | 1,237 | 1,253 | 726,200 | ▲ | 0.04% |
| 2024-04-02 | 3962 | チェンジＨＤ | 1,278,077 | 1.75% | 1,197 | 1,199 | 1,175 | 1,183 | 738,300 | ▼ | -0.07% |
| 2024-04-10 | 3962 | チェンジＨＤ | 1,233,477 | 1.69% | 1,218 | 1,229 | 1,199 | 1,208 | 305,800 | ▼ | -0.06% |
| 2024-04-12 | 3962 | チェンジＨＤ | 1,245,477 | 1.70% | 1,200 | 1,214 | 1,170 | 1,170 | 316,400 | ▲ | 0.01% |
| 2024-04-15 | 3962 | チェンジＨＤ | 1,228,477 | 1.68% | 1,142 | 1,172 | 1,141 | 1,166 | 391,300 | ▼ | -0.02% |
| 2024-04-16 | 3962 | チェンジＨＤ | 1,242,977 | 1.70% | 1,150 | 1,164 | 1,147 | 1,164 | 449,000 | ▲ | 0.02% |
| 2024-04-24 | 3962 | チェンジＨＤ | 1,237,577 | 1.69% | 1,212 | 1,223 | 1,200 | 1,202 | 334,200 | ▼ | -0.01% |
| 2024-04-25 | 3962 | チェンジＨＤ | 1,259,677 | 1.72% | 1,182 | 1,209 | 1,174 | 1,198 | 330,800 | ▲ | 0.03% |
| 2024-05-01 | 3962 | チェンジＨＤ | 1,314,777 | 1.80% | 1,179 | 1,189 | 1,171 | 1,182 | 247,300 | ▲ | 0.08% |
| 2024-05-02 | 3962 | チェンジＨＤ | 1,282,777 | 1.75% | 1,187 | 1,196 | 1,176 | 1,178 | 230,700 | ▼ | -0.05% |
| 2024-05-13 | 3962 | チェンジＨＤ | 1,206,577 | 1.65% | 1,195 | 1,214 | 1,191 | 1,201 | 275,100 | ▼ | -0.10% |
| 2024-05-15 | 3962 | チェンジＨＤ | 1,311,026 | 1.79% | 1,233 | 1,233 | 1,195 | 1,200 | 838,200 | ▲ | 0.14% |
| 2024-05-16 | 3962 | チェンジＨＤ | 1,231,026 | 1.68% | 1,170 | 1,228 | 1,142 | 1,205 | 1,821,800 | ▼ | -0.11% |
| 2024-05-17 | 3962 | チェンジＨＤ | 1,269,094 | 1.73% | 1,205 | 1,247 | 1,198 | 1,245 | 905,900 | ▲ | 0.05% |
| 2024-05-20 | 3962 | チェンジＨＤ | 1,236,994 | 1.69% | 1,259 | 1,295 | 1,243 | 1,274 | 1,010,200 | ▼ | -0.04% |
| 2024-05-22 | 3962 | チェンジＨＤ | 1,251,494 | 1.71% | 1,250 | 1,252 | 1,232 | 1,238 | 616,000 | ▲ | 0.02% |
| 2024-05-23 | 3962 | チェンジＨＤ | 1,227,794 | 1.68% | 1,238 | 1,247 | 1,207 | 1,216 | 611,200 | ▼ | -0.03% |
| 2024-05-29 | 3962 | チェンジＨＤ | 1,287,894 | 1.76% | 1,190 | 1,193 | 1,140 | 1,143 | 1,115,100 | ▲ | 0.08% |
| 2024-06-05 | 3962 | チェンジＨＤ | 1,227,494 | 1.68% | 1,280 | 1,290 | 1,262 | 1,275 | 356,100 | ▼ | -0.08% |
| 2024-06-11 | 3962 | チェンジＨＤ | 1,127,294 | 1.54% | 1,260 | 1,273 | 1,237 | 1,256 | 346,600 | ▼ | -0.13% |
| 2024-06-13 | 3962 | チェンジＨＤ | 1,065,394 | 1.45% | 1,265 | 1,271 | 1,244 | 1,250 | 339,400 | ▼ | -0.09% |
| 2024-06-19 | 3962 | チェンジＨＤ | 1,098,194 | 1.50% | 1,173 | 1,198 | 1,161 | 1,173 | 470,900 | ▲ | 0.05% |
| 2024-06-21 | 3962 | チェンジＨＤ | 1,177,094 | 1.61% | 1,166 | 1,201 | 1,164 | 1,176 | 815,600 | ▲ | 0.11% |
| 2024-06-25 | 3962 | チェンジＨＤ | 1,314,394 | 1.80% | 1,153 | 1,283 | 1,124 | 1,228 | 4,455,100 | ▲ | 0.18% |
| 2024-06-26 | 3962 | チェンジＨＤ | 1,268,694 | 1.73% | 1,232 | 1,321 | 1,232 | 1,307 | 1,888,600 | ▼ | -0.07% |
| 2024-06-28 | 3962 | チェンジＨＤ | 1,227,994 | 1.67% | 1,250 | 1,257 | 1,190 | 1,201 | 951,000 | ▼ | -0.06% |
| 2024-07-04 | 3962 | チェンジＨＤ | 1,154,794 | 1.57% | 1,253 | 1,260 | 1,235 | 1,235 | 586,200 | ▼ | -0.09% |
| 2024-07-04 | 3962 | チェンジＨＤ | 1,154,794 | 1.57% | 1,253 | 1,260 | 1,235 | 1,235 | 586,200 | ▼ | -0.09% |
| 2024-07-11 | 3962 | チェンジＨＤ | 1,205,694 | 1.64% | 1,244 | 1,247 | 1,216 | 1,240 | 565,500 | ▲ | 0.06% |
| 2024-07-12 | 3962 | チェンジＨＤ | 1,272,494 | 1.74% | 1,240 | 1,300 | 1,240 | 1,271 | 826,700 | ▲ | 0.10% |
| 2024-07-17 | 3962 | チェンジＨＤ | 1,356,594 | 1.85% | 1,275 | 1,317 | 1,274 | 1,282 | 765,400 | ▲ | 0.11% |
| 2024-07-19 | 3962 | チェンジＨＤ | 1,400,594 | 1.90% | 1,287 | 1,287 | 1,254 | 1,260 | 414,100 | ▲ | 0.04% |
| 2024-07-22 | 3962 | チェンジＨＤ | 1,476,494 | 2.00% | 1,263 | 1,265 | 1,195 | 1,197 | 706,600 | ▲ | 0.10% |
| 2024-07-23 | 3962 | チェンジＨＤ | 1,422,294 | 1.93% | 1,207 | 1,220 | 1,180 | 1,180 | 372,400 | ▼ | -0.07% |
| 2024-07-24 | 3962 | チェンジＨＤ | 1,498,294 | 2.03% | 1,164 | 1,187 | 1,155 | 1,158 | 627,600 | ▲ | 0.09% |
| 2024-07-26 | 3962 | チェンジＨＤ | 1,577,594 | 2.14% | 1,160 | 1,161 | 1,108 | 1,110 | 569,300 | ▲ | 0.11% |
| 2024-08-01 | 3962 | チェンジＨＤ | 1,622,694 | 2.20% | 1,113 | 1,118 | 1,058 | 1,058 | 780,000 | ▲ | 0.06% |
| 2024-08-08 | 3962 | チェンジＨＤ | 1,727,194 | 2.34% | 965 | 1,010 | 961 | 988 | 532,100 | ▲ | 0.13% |
| 2024-08-09 | 3962 | チェンジＨＤ | 1,801,694 | 2.44% | 1,003 | 1,025 | 982 | 1,008 | 556,100 | ▲ | 0.10% |
| 2024-08-14 | 3962 | チェンジＨＤ | 1,857,594 | 2.52% | 1,058 | 1,075 | 1,034 | 1,075 | 661,000 | ▲ | 0.08% |
| 2024-08-16 | 3962 | チェンジＨＤ | 1,963,294 | 2.66% | 1,080 | 1,112 | 1,056 | 1,105 | 899,800 | ▲ | 0.14% |
| 2024-08-21 | 3962 | チェンジＨＤ | 1,916,594 | 2.59% | 1,197 | 1,298 | 1,191 | 1,294 | 1,573,300 | ▼ | -0.07% |
| 2024-08-29 | 3962 | チェンジＨＤ | 1,786,794 | 2.41% | 1,410 | 1,470 | 1,392 | 1,419 | 1,257,300 | ▼ | -0.17% |
| 2024-09-03 | 3962 | チェンジＨＤ | 1,758,594 | 2.38% | 1,374 | 1,418 | 1,373 | 1,378 | 700,100 | ▼ | -0.03% |
| 2024-09-10 | 3962 | チェンジＨＤ | 1,783,294 | 2.41% | 1,264 | 1,278 | 1,248 | 1,252 | 440,600 | ▲ | 0.03% |
| 2024-09-20 | 3962 | チェンジＨＤ | 1,846,694 | 2.50% | 1,330 | 1,338 | 1,291 | 1,291 | 670,000 | ▲ | 0.08% |
| 2024-10-01 | 3962 | チェンジＨＤ | 1,840,294 | 2.49% | 1,400 | 1,450 | 1,325 | 1,450 | 2,421,100 | ▼ | -0.00% |
| 2024-10-03 | 3962 | チェンジＨＤ | 1,859,094 | 2.51% | 1,394 | 1,394 | 1,320 | 1,320 | 1,018,300 | ▲ | 0.01% |
| 2024-10-16 | 3962 | チェンジＨＤ | 1,935,194 | 2.62% | 1,292 | 1,335 | 1,261 | 1,262 | 548,800 | ▲ | 0.11% |
| 2024-10-23 | 3962 | チェンジＨＤ | 2,059,994 | 2.78% | 1,192 | 1,211 | 1,180 | 1,192 | 368,300 | ▲ | 0.15% |
| 2024-10-24 | 3962 | チェンジＨＤ | 2,067,994 | 2.80% | 1,177 | 1,203 | 1,166 | 1,189 | 501,600 | ▲ | 0.02% |
| 2024-10-28 | 3962 | チェンジＨＤ | 2,032,094 | 2.75% | 1,165 | 1,210 | 1,164 | 1,206 | 410,500 | ▼ | -0.04% |
| 2024-10-31 | 3962 | チェンジＨＤ | 2,074,394 | 2.80% | 1,236 | 1,245 | 1,199 | 1,218 | 428,500 | ▲ | 0.04% |
| 2024-11-01 | 3962 | チェンジＨＤ | 1,926,095 | 2.60% | 1,199 | 1,254 | 1,199 | 1,235 | 562,800 | ▼ | -0.19% |
| 2024-11-13 | 3962 | チェンジＨＤ | 2,021,895 | 2.73% | 1,316 | 1,350 | 1,311 | 1,333 | 1,153,200 | ▲ | 0.12% |
| 2024-11-14 | 3962 | チェンジＨＤ | 2,074,695 | 2.80% | 1,236 | 1,300 | 1,201 | 1,300 | 1,181,700 | ▲ | 0.06% |
| 2024-11-19 | 3962 | チェンジＨＤ | 2,012,495 | 2.72% | 1,301 | 1,408 | 1,258 | 1,385 | 1,658,600 | ▼ | -0.07% |
| 2024-11-20 | 3962 | チェンジＨＤ | 1,975,495 | 2.67% | 1,376 | 1,405 | 1,316 | 1,340 | 1,000,200 | ▼ | -0.05% |
| 2024-11-25 | 3962 | チェンジＨＤ | 2,008,195 | 2.71% | 1,324 | 1,358 | 1,305 | 1,330 | 525,200 | ▲ | 0.04% |
| 2024-11-27 | 3962 | チェンジＨＤ | 1,990,195 | 2.69% | 1,295 | 1,302 | 1,269 | 1,278 | 293,000 | ▼ | -0.02% |
| 2024-11-28 | 3962 | チェンジＨＤ | 1,995,695 | 2.70% | 1,271 | 1,320 | 1,271 | 1,320 | 272,700 | ▲ | 0.01% |
| 2024-11-29 | 3962 | チェンジＨＤ | 1,976,895 | 2.67% | 1,324 | 1,343 | 1,300 | 1,343 | 372,500 | ▼ | -0.03% |
| 2024-12-04 | 3962 | チェンジＨＤ | 2,091,695 | 2.83% | 1,341 | 1,346 | 1,248 | 1,248 | 1,043,800 | ▲ | 0.16% |
| 2024-12-05 | 3962 | チェンジＨＤ | 2,155,195 | 2.91% | 1,235 | 1,256 | 1,210 | 1,212 | 561,400 | ▲ | 0.08% |
| 2024-12-06 | 3962 | チェンジＨＤ | 2,244,295 | 3.03% | 1,212 | 1,220 | 1,200 | 1,212 | 371,400 | ▲ | 0.11% |
| 2024-12-09 | 3962 | チェンジＨＤ | 2,307,895 | 3.12% | 1,261 | 1,306 | 1,245 | 1,284 | 888,800 | ▲ | 0.09% |
| 2024-12-10 | 3962 | チェンジＨＤ | 2,263,895 | 3.06% | 1,310 | 1,319 | 1,277 | 1,287 | 468,000 | ▼ | -0.06% |
| 2024-12-11 | 3962 | チェンジＨＤ | 2,315,695 | 3.13% | 1,285 | 1,289 | 1,263 | 1,282 | 313,800 | ▲ | 0.06% |
| 2024-12-18 | 3962 | チェンジＨＤ | 2,255,895 | 3.05% | 1,390 | 1,500 | 1,388 | 1,471 | 1,565,100 | ▼ | -0.08% |
| 2024-12-23 | 3962 | チェンジＨＤ | 2,291,295 | 3.10% | 1,256 | 1,268 | 1,213 | 1,213 | 767,800 | ▲ | 0.05% |
| 2024-12-27 | 3962 | チェンジＨＤ | 2,395,595 | 3.24% | 1,203 | 1,225 | 1,199 | 1,210 | 582,800 | ▲ | 0.14% |
| 2024-12-30 | 3962 | チェンジＨＤ | 2,359,895 | 3.19% | 1,223 | 1,239 | 1,193 | 1,196 | 514,400 | ▼ | -0.05% |
| 2025-01-06 | 3962 | チェンジＨＤ | 2,376,703 | 3.21% | 1,210 | 1,214 | 1,179 | 1,183 | 505,000 | ▲ | 0.02% |
| 2025-01-07 | 3962 | チェンジＨＤ | 2,302,103 | 3.11% | 1,219 | 1,257 | 1,208 | 1,246 | 717,000 | ▼ | -0.10% |
| 2025-01-08 | 3962 | チェンジＨＤ | 2,187,003 | 2.96% | 1,250 | 1,328 | 1,244 | 1,320 | 1,115,800 | ▼ | -0.14% |
| 2025-01-10 | 3962 | チェンジＨＤ | 2,096,403 | 2.83% | 1,346 | 1,446 | 1,344 | 1,396 | 1,084,200 | ▼ | -0.12% |
| 2025-01-14 | 3962 | チェンジＨＤ | 2,053,203 | 2.78% | 1,375 | 1,436 | 1,375 | 1,395 | 707,500 | ▼ | -0.05% |
| 2025-01-16 | 3962 | チェンジＨＤ | 1,975,503 | 2.67% | 1,413 | 1,431 | 1,382 | 1,386 | 436,000 | ▼ | -0.10% |
| 2025-01-30 | 3962 | チェンジＨＤ | 1,916,703 | 2.59% | 1,446 | 1,458 | 1,437 | 1,450 | 249,200 | ▼ | -0.08% |
| 2025-01-30 | 3962 | チェンジＨＤ | 1,916,703 | 2.59% | 1,446 | 1,458 | 1,437 | 1,450 | 249,200 | ▼ | -0.08% |
| 2025-01-31 | 3962 | チェンジＨＤ | 1,937,503 | 2.62% | 1,450 | 1,485 | 1,418 | 1,469 | 443,100 | ▲ | 0.03% |
| 2025-01-31 | 3962 | チェンジＨＤ | 1,937,503 | 2.62% | 1,450 | 1,485 | 1,418 | 1,469 | 443,100 | ▲ | 0.03% |
| 2025-02-03 | 3962 | チェンジＨＤ | 2,078,499 | 2.81% | 1,439 | 1,499 | 1,401 | 1,448 | 722,600 | ▲ | 0.18% |
| 2025-02-03 | 3962 | チェンジＨＤ | 2,078,499 | 2.81% | 1,439 | 1,499 | 1,401 | 1,448 | 722,600 | ▲ | 0.18% |
| 2025-02-12 | 3962 | チェンジＨＤ | 2,054,299 | 2.78% | 1,494 | 1,514 | 1,481 | 1,512 | 425,500 | ▼ | -0.03% |
| 2025-02-12 | 3962 | チェンジＨＤ | 2,054,299 | 2.78% | 1,494 | 1,514 | 1,481 | 1,512 | 425,500 | ▼ | -0.03% |
| 2025-02-14 | 3962 | チェンジＨＤ | 2,085,399 | 2.82% | 1,563 | 1,595 | 1,360 | 1,389 | 1,603,700 | ▲ | 0.04% |
| 2025-02-17 | 3962 | チェンジＨＤ | 2,040,099 | 2.76% | 1,449 | 1,457 | 1,340 | 1,346 | 811,500 | ▼ | -0.06% |
| 2025-02-19 | 3962 | チェンジＨＤ | 2,080,699 | 2.81% | 1,387 | 1,397 | 1,336 | 1,349 | 552,100 | ▲ | 0.05% |
| 2025-03-03 | 3962 | チェンジＨＤ | 2,047,999 | 2.77% | 1,260 | 1,268 | 1,240 | 1,245 | 290,600 | ▼ | -0.04% |
| 2025-03-11 | 3962 | チェンジＨＤ | 1,942,399 | 2.63% | 1,261 | 1,328 | 1,239 | 1,318 | 552,800 | ▼ | -0.14% |
| 2025-03-12 | 3962 | チェンジＨＤ | 1,882,199 | 2.54% | 1,325 | 1,348 | 1,312 | 1,312 | 434,700 | ▼ | -0.08% |
| 2025-03-14 | 3962 | チェンジＨＤ | 1,833,699 | 2.48% | 1,337 | 1,386 | 1,317 | 1,368 | 562,400 | ▼ | -0.06% |
| 2025-03-17 | 3962 | チェンジＨＤ | 1,770,799 | 2.39% | 1,360 | 1,388 | 1,341 | 1,380 | 428,000 | ▼ | -0.08% |
| 2025-03-18 | 3962 | チェンジＨＤ | 1,647,899 | 2.23% | 1,396 | 1,470 | 1,390 | 1,456 | 948,400 | ▼ | -0.16% |
| 2025-03-19 | 3962 | チェンジＨＤ | 1,564,599 | 2.11% | 1,436 | 1,455 | 1,415 | 1,424 | 434,200 | ▼ | -0.12% |
| 2025-03-21 | 3962 | チェンジＨＤ | 1,497,199 | 2.02% | 1,400 | 1,462 | 1,400 | 1,428 | 598,800 | ▼ | -0.08% |
| 2025-03-24 | 3962 | チェンジＨＤ | 1,427,599 | 1.93% | 1,430 | 1,456 | 1,416 | 1,421 | 364,700 | ▼ | -0.09% |
| 2025-03-27 | 3962 | チェンジＨＤ | 1,501,699 | 2.03% | 1,400 | 1,409 | 1,365 | 1,382 | 379,300 | ▲ | 0.09% |
| 2025-04-03 | 3962 | チェンジＨＤ | 1,587,299 | 2.14% | 1,209 | 1,269 | 1,204 | 1,231 | 610,600 | ▲ | 0.11% |
| 2025-04-11 | 3962 | チェンジＨＤ | 1,533,199 | 2.07% | 1,141 | 1,209 | 1,119 | 1,205 | 449,500 | ▼ | -0.07% |
| 2025-04-15 | 3962 | チェンジＨＤ | 1,551,499 | 2.10% | 1,243 | 1,257 | 1,231 | 1,231 | 262,800 | ▲ | 0.03% |
| 2025-02-27 | 3963 | シンクロ | 157,551 | 0.54% | 411 | 418 | 393 | 405 | 824,900 | ▲ | 0.16% |
| 2025-03-03 | 3963 | シンクロ | 176,951 | 0.60% | 415 | 417 | 409 | 409 | 430,200 | ▲ | 0.05% |
| 2025-03-05 | 3963 | シンクロ | 244,051 | 0.83% | 441 | 441 | 417 | 430 | 1,025,300 | ▲ | 0.23% |
| 2025-03-07 | 3963 | シンクロ | 282,051 | 0.96% | 440 | 445 | 433 | 436 | 688,000 | ▲ | 0.13% |
| 2025-03-10 | 3963 | シンクロ | 295,051 | 1.01% | 440 | 443 | 434 | 441 | 462,900 | ▲ | 0.05% |
| 2025-03-14 | 3963 | シンクロ | 339,751 | 1.16% | 413 | 413 | 401 | 408 | 494,500 | ▲ | 0.14% |
| 2025-03-26 | 3963 | シンクロ | 315,051 | 1.08% | 481 | 509 | 480 | 501 | 804,100 | ▼ | -0.07% |
| 2025-04-01 | 3963 | シンクロ | 243,651 | 0.83% | 555 | 569 | 550 | 563 | 1,921,400 | ▼ | -0.25% |
| 2025-04-02 | 3963 | シンクロ | 203,551 | 0.69% | 558 | 571 | 545 | 545 | 1,126,300 | ▼ | -0.14% |
| 2025-04-04 | 3963 | シンクロ | 173,351 | 0.59% | 565 | 586 | 520 | 536 | 1,235,200 | ▼ | -0.09% |
| 2025-04-07 | 3963 | シンクロ | 186,551 | 0.64% | 480 | 513 | 474 | 489 | 1,236,500 | ▲ | 0.05% |
| 2025-04-08 | 3963 | シンクロ | 228,151 | 0.78% | 550 | 562 | 537 | 550 | 679,600 | ▲ | 0.14% |
| 2025-04-09 | 3963 | シンクロ | 189,351 | 0.65% | 549 | 551 | 519 | 531 | 808,100 | ▼ | -0.13% |
| 2025-04-11 | 3963 | シンクロ | 140,251 | 0.48% | 549 | 604 | 549 | 604 | 1,171,000 | ▼ | -0.17% |
| 2025-04-15 | 3963 | シンクロ | 196,251 | 0.67% | 566 | 572 | 520 | 542 | 1,119,500 | ▲ | 0.19% |
| 2025-04-16 | 3963 | シンクロ | 165,751 | 0.56% | 547 | 552 | 527 | 527 | 373,500 | ▼ | -0.10% |
| 2024-03-27 | 3967 | エルテス | 32,000 | 0.52% | 925 | 947 | 918 | 936 | 51,800 | ▲ | 0.10% |
| 2024-04-01 | 3967 | エルテス | 38,000 | 0.62% | 922 | 930 | 912 | 914 | 24,600 | ▲ | 0.09% |
| 2024-04-04 | 3967 | エルテス | 44,000 | 0.72% | 871 | 879 | 862 | 869 | 15,200 | ▲ | 0.09% |
| 2024-04-09 | 3967 | エルテス | 50,000 | 0.82% | 869 | 898 | 863 | 897 | 27,300 | ▲ | 0.09% |
| 2024-04-12 | 3967 | エルテス | 56,000 | 0.92% | 911 | 911 | 871 | 883 | 64,400 | ▲ | 0.10% |
| 2024-05-21 | 3967 | エルテス | 61,000 | 1.00% | 833 | 857 | 831 | 831 | 47,800 | ▲ | 0.07% |
| 2024-05-30 | 3967 | エルテス | 67,100 | 1.10% | 763 | 782 | 763 | 777 | 29,900 | ▲ | 0.10% |
| 2024-05-31 | 3967 | エルテス | 66,700 | 1.09% | 783 | 800 | 778 | 799 | 16,700 | ▼ | -0.01% |
| 2024-06-13 | 3967 | エルテス | 67,900 | 1.11% | 812 | 816 | 800 | 800 | 23,900 | ▲ | 0.02% |
| 2024-06-14 | 3967 | エルテス | 66,300 | 1.09% | 809 | 820 | 805 | 819 | 15,700 | ▼ | -0.02% |
| 2024-06-19 | 3967 | エルテス | 68,900 | 1.13% | 827 | 827 | 808 | 808 | 9,900 | ▲ | 0.03% |
| 2024-07-02 | 3967 | エルテス | 64,600 | 1.06% | 808 | 831 | 805 | 826 | 34,500 | ▼ | -0.06% |
| 2024-07-04 | 3967 | エルテス | 60,400 | 0.99% | 814 | 826 | 811 | 812 | 17,100 | ▼ | -0.07% |
| 2024-07-04 | 3967 | エルテス | 60,400 | 0.99% | 814 | 826 | 811 | 812 | 17,100 | ▼ | -0.07% |
| 2024-07-11 | 3967 | エルテス | 54,400 | 0.89% | 795 | 803 | 788 | 803 | 16,100 | ▼ | -0.09% |
| 2024-07-17 | 3967 | エルテス | 47,800 | 0.78% | 789 | 800 | 783 | 796 | 23,700 | ▼ | -0.10% |
| 2024-07-26 | 3967 | エルテス | 42,400 | 0.69% | 747 | 759 | 739 | 749 | 48,500 | ▼ | -0.09% |
| 2024-07-31 | 3967 | エルテス | 36,200 | 0.59% | 748 | 754 | 743 | 751 | 7,900 | ▼ | -0.09% |
| 2024-08-01 | 3967 | エルテス | 37,100 | 0.61% | 756 | 756 | 721 | 721 | 36,400 | ▲ | 0.02% |
| 2024-08-05 | 3967 | エルテス | 34,800 | 0.57% | 607 | 618 | 557 | 557 | 92,600 | ▼ | -0.04% |
| 2024-08-14 | 3967 | エルテス | 29,300 | 0.48% | 657 | 678 | 657 | 670 | 21,300 | ▼ | -0.08% |
| 2024-04-09 | 3968 | セグエＧ | 198,161 | 0.58% | 486 | 506 | 484 | 500 | 577,300 | ▲ | 0.10% |
| 2024-04-10 | 3968 | セグエＧ | 217,461 | 0.63% | 504 | 527 | 502 | 516 | 694,800 | ▲ | 0.05% |
| 2024-04-17 | 3968 | セグエＧ | 248,161 | 0.72% | 532 | 540 | 510 | 510 | 507,200 | ▲ | 0.08% |
| 2024-04-19 | 3968 | セグエＧ | 225,261 | 0.66% | 513 | 517 | 505 | 514 | 285,800 | ▼ | -0.05% |
| 2024-04-25 | 3968 | セグエＧ | 241,261 | 0.70% | 520 | 520 | 508 | 508 | 261,000 | ▲ | 0.03% |
| 2024-05-01 | 3968 | セグエＧ | 275,361 | 0.80% | 516 | 523 | 513 | 517 | 234,300 | ▲ | 0.10% |
| 2024-05-02 | 3968 | セグエＧ | 272,161 | 0.79% | 520 | 524 | 517 | 522 | 115,300 | ▼ | -0.01% |
| 2024-05-07 | 3968 | セグエＧ | 309,461 | 0.90% | 528 | 529 | 521 | 521 | 247,800 | ▲ | 0.10% |
| 2024-05-14 | 3968 | セグエＧ | 279,361 | 0.82% | 540 | 540 | 529 | 530 | 342,100 | ▼ | -0.08% |
| 2024-05-15 | 3968 | セグエＧ | 247,961 | 0.72% | 558 | 581 | 556 | 558 | 791,300 | ▼ | -0.09% |
| 2024-05-16 | 3968 | セグエＧ | 207,961 | 0.61% | 557 | 581 | 557 | 581 | 299,900 | ▼ | -0.10% |
| 2024-05-17 | 3968 | セグエＧ | 175,661 | 0.51% | 580 | 590 | 576 | 584 | 296,300 | ▼ | -0.09% |
| 2024-05-20 | 3968 | セグエＧ | 148,261 | 0.43% | 592 | 612 | 589 | 602 | 568,600 | ▼ | -0.08% |
| 2024-03-05 | 3978 | マクロミル | 323,550 | 0.79% | 723 | 723 | 701 | 711 | 139,600 | ▼ | -0.01% |
| 2024-03-07 | 3978 | マクロミル | 282,450 | 0.69% | 721 | 723 | 705 | 708 | 121,400 | ▼ | -0.10% |
| 2024-03-12 | 3978 | マクロミル | 293,550 | 0.72% | 701 | 705 | 690 | 703 | 369,700 | ▲ | 0.03% |
| 2024-03-26 | 3978 | マクロミル | 326,150 | 0.80% | 774 | 776 | 764 | 771 | 216,300 | ▲ | 0.08% |
| 2024-04-09 | 3978 | マクロミル | 365,450 | 0.90% | 754 | 771 | 753 | 769 | 52,400 | ▲ | 0.09% |
| 2024-05-14 | 3978 | マクロミル | 406,050 | 1.00% | 736 | 743 | 734 | 743 | 64,700 | ▲ | 0.09% |
| 2024-05-27 | 3978 | マクロミル | 394,250 | 0.97% | 863 | 895 | 862 | 895 | 328,900 | ▼ | -0.03% |
| 2024-06-12 | 3978 | マクロミル | 406,550 | 1.00% | 863 | 878 | 855 | 855 | 105,100 | ▲ | 0.03% |
| 2024-07-04 | 3978 | マクロミル | 266,650 | 0.65% | 865 | 886 | 857 | 874 | 68,000 | ▼ | -0.35% |
| 2024-07-04 | 3978 | マクロミル | 266,650 | 0.65% | 865 | 886 | 857 | 874 | 68,000 | ▼ | -0.35% |
| 2024-07-05 | 3978 | マクロミル | 106,050 | 0.26% | 874 | 874 | 857 | 858 | 55,200 | ▼ | -0.39% |
| 2024-03-04 | 3984 | ユーザーロカ | 116,596 | 0.72% | 2,550 | 2,640 | 2,510 | 2,520 | 656,500 | ▲ | 0.07% |
| 2024-03-05 | 3984 | ユーザーロカ | 112,696 | 0.69% | 2,470 | 2,549 | 2,440 | 2,513 | 405,700 | ▼ | -0.03% |
| 2024-03-07 | 3984 | ユーザーロカ | 119,396 | 0.73% | 2,640 | 2,742 | 2,597 | 2,697 | 937,700 | ▲ | 0.04% |
| 2024-03-08 | 3984 | ユーザーロカ | 189,196 | 1.17% | 2,736 | 2,869 | 2,666 | 2,741 | 1,313,400 | ▲ | 0.43% |
| 2024-03-11 | 3984 | ユーザーロカ | 195,296 | 1.20% | 2,591 | 2,591 | 2,393 | 2,432 | 906,800 | ▲ | 0.03% |
| 2024-03-13 | 3984 | ユーザーロカ | 220,096 | 1.36% | 2,700 | 2,719 | 2,591 | 2,615 | 506,900 | ▲ | 0.16% |
| 2024-03-21 | 3984 | ユーザーロカ | 209,596 | 1.29% | 2,611 | 2,613 | 2,536 | 2,536 | 270,900 | ▼ | -0.07% |
| 2024-03-22 | 3984 | ユーザーロカ | 217,496 | 1.34% | 2,500 | 2,517 | 2,462 | 2,475 | 223,000 | ▲ | 0.05% |
| 2024-03-25 | 3984 | ユーザーロカ | 195,796 | 1.21% | 2,450 | 2,464 | 2,342 | 2,343 | 489,900 | ▼ | -0.13% |
| 2024-03-26 | 3984 | ユーザーロカ | 193,096 | 1.19% | 2,323 | 2,376 | 2,313 | 2,357 | 232,800 | ▼ | -0.02% |
| 2024-03-28 | 3984 | ユーザーロカ | 171,496 | 1.06% | 2,300 | 2,308 | 2,253 | 2,265 | 221,600 | ▼ | -0.12% |
| 2024-03-29 | 3984 | ユーザーロカ | 158,096 | 0.97% | 2,278 | 2,329 | 2,256 | 2,283 | 179,900 | ▼ | -0.09% |
| 2024-04-04 | 3984 | ユーザーロカ | 141,296 | 0.87% | 2,148 | 2,152 | 2,094 | 2,100 | 234,900 | ▼ | -0.09% |
| 2024-04-05 | 3984 | ユーザーロカ | 125,696 | 0.77% | 2,052 | 2,095 | 2,043 | 2,060 | 215,100 | ▼ | -0.09% |
| 2024-04-11 | 3984 | ユーザーロカ | 133,496 | 0.82% | 2,148 | 2,221 | 2,134 | 2,160 | 241,600 | ▲ | 0.04% |
| 2024-04-15 | 3984 | ユーザーロカ | 158,596 | 0.98% | 2,195 | 2,220 | 2,138 | 2,145 | 251,200 | ▲ | 0.16% |
| 2024-04-17 | 3984 | ユーザーロカ | 163,896 | 1.01% | 2,120 | 2,146 | 2,065 | 2,081 | 142,300 | ▲ | 0.03% |
| 2024-04-22 | 3984 | ユーザーロカ | 179,596 | 1.11% | 2,000 | 2,057 | 1,989 | 2,048 | 153,200 | ▲ | 0.10% |
| 2024-04-25 | 3984 | ユーザーロカ | 195,696 | 1.21% | 2,043 | 2,089 | 2,035 | 2,050 | 107,100 | ▲ | 0.09% |
| 2024-05-08 | 3984 | ユーザーロカ | 235,196 | 1.45% | 2,141 | 2,157 | 2,084 | 2,087 | 308,600 | ▲ | 0.24% |
| 2024-05-09 | 3984 | ユーザーロカ | 252,996 | 1.56% | 2,187 | 2,274 | 2,175 | 2,199 | 593,100 | ▲ | 0.11% |
| 2024-05-13 | 3984 | ユーザーロカ | 260,496 | 1.61% | 2,213 | 2,323 | 2,213 | 2,309 | 267,800 | ▲ | 0.05% |
| 2024-05-20 | 3984 | ユーザーロカ | 254,496 | 1.57% | 2,240 | 2,268 | 2,210 | 2,214 | 146,700 | ▼ | -0.04% |
| 2024-05-29 | 3984 | ユーザーロカ | 260,096 | 1.60% | 2,100 | 2,100 | 2,010 | 2,017 | 133,600 | ▲ | 0.03% |
| 2024-05-30 | 3984 | ユーザーロカ | 258,496 | 1.59% | 1,989 | 2,021 | 1,955 | 2,007 | 126,500 | ▼ | -0.01% |
| 2024-06-11 | 3984 | ユーザーロカ | 261,296 | 1.61% | 2,044 | 2,060 | 2,016 | 2,025 | 62,700 | ▲ | 0.02% |
| 2024-06-17 | 3984 | ユーザーロカ | 279,896 | 1.73% | 2,044 | 2,044 | 1,947 | 1,969 | 179,500 | ▲ | 0.11% |
| 2024-06-24 | 3984 | ユーザーロカ | 291,896 | 1.80% | 1,996 | 2,023 | 1,993 | 2,019 | 60,300 | ▲ | 0.07% |
| 2024-07-01 | 3984 | ユーザーロカ | 309,496 | 1.90% | 2,000 | 2,004 | 1,937 | 1,937 | 189,600 | ▲ | 0.09% |
| 2024-07-03 | 3984 | ユーザーロカ | 301,796 | 1.86% | 1,945 | 1,995 | 1,937 | 1,987 | 86,600 | ▼ | -0.03% |
| 2024-07-11 | 3984 | ユーザーロカ | 308,396 | 1.90% | 2,089 | 2,094 | 2,024 | 2,063 | 87,800 | ▲ | 0.03% |
| 2024-07-12 | 3984 | ユーザーロカ | 299,496 | 1.84% | 2,069 | 2,179 | 2,069 | 2,164 | 171,500 | ▼ | -0.05% |
| 2024-08-06 | 3984 | ユーザーロカ | 316,796 | 1.95% | 1,575 | 1,648 | 1,550 | 1,641 | 302,500 | ▲ | 0.10% |
| 2024-09-06 | 3984 | ユーザーロカ | 325,196 | 2.00% | 1,943 | 1,956 | 1,886 | 1,902 | 79,700 | ▲ | 0.05% |
| 2024-09-25 | 3984 | ユーザーロカ | 322,196 | 1.98% | 1,915 | 1,927 | 1,870 | 1,870 | 74,200 | ▼ | -0.02% |
| 2024-11-18 | 3984 | ユーザーロカ | 326,396 | 2.01% | 2,000 | 2,070 | 1,986 | 2,028 | 111,100 | ▲ | 0.02% |
| 2024-11-22 | 3984 | ユーザーロカ | 314,096 | 1.93% | 2,044 | 2,050 | 1,968 | 1,992 | 104,800 | ▼ | -0.07% |
| 2024-11-25 | 3984 | ユーザーロカ | 301,596 | 1.86% | 1,996 | 2,030 | 1,983 | 1,999 | 81,200 | ▼ | -0.06% |
| 2024-11-28 | 3984 | ユーザーロカ | 285,896 | 1.76% | 1,920 | 1,988 | 1,916 | 1,963 | 52,600 | ▼ | -0.10% |
| 2024-12-04 | 3984 | ユーザーロカ | 273,996 | 1.69% | 2,013 | 2,013 | 1,955 | 1,993 | 71,200 | ▼ | -0.07% |
| 2024-12-06 | 3984 | ユーザーロカ | 255,996 | 1.57% | 1,982 | 2,010 | 1,956 | 1,985 | 141,500 | ▼ | -0.11% |
| 2024-12-09 | 3984 | ユーザーロカ | 242,596 | 1.49% | 1,978 | 2,029 | 1,977 | 2,013 | 88,500 | ▼ | -0.08% |
| 2024-12-13 | 3984 | ユーザーロカ | 223,296 | 1.37% | 1,904 | 1,983 | 1,882 | 1,938 | 99,400 | ▼ | -0.11% |
| 2024-12-17 | 3984 | ユーザーロカ | 209,796 | 1.29% | 1,909 | 1,916 | 1,858 | 1,874 | 93,500 | ▼ | -0.08% |
| 2024-12-24 | 3984 | ユーザーロカ | 191,596 | 1.18% | 1,863 | 1,863 | 1,829 | 1,830 | 53,600 | ▼ | -0.11% |
| 2024-12-27 | 3984 | ユーザーロカ | 177,596 | 1.09% | 1,811 | 1,850 | 1,797 | 1,809 | 110,200 | ▼ | -0.08% |
| 2025-01-07 | 3984 | ユーザーロカ | 189,696 | 1.17% | 1,874 | 1,898 | 1,848 | 1,888 | 137,100 | ▲ | 0.07% |
| 2025-01-10 | 3984 | ユーザーロカ | 172,696 | 1.06% | 1,827 | 1,853 | 1,820 | 1,820 | 62,500 | ▼ | -0.10% |
| 2025-01-24 | 3984 | ユーザーロカ | 159,196 | 0.98% | 1,789 | 1,809 | 1,778 | 1,801 | 184,700 | ▼ | -0.08% |
| 2025-02-12 | 3984 | ユーザーロカ | 165,796 | 1.02% | 1,934 | 1,945 | 1,900 | 1,909 | 127,000 | ▲ | 0.04% |
| 2025-02-12 | 3984 | ユーザーロカ | 165,796 | 1.02% | 1,934 | 1,945 | 1,900 | 1,909 | 127,000 | ▲ | 0.04% |
| 2025-02-13 | 3984 | ユーザーロカ | 154,296 | 0.95% | 1,840 | 1,910 | 1,790 | 1,881 | 314,600 | ▼ | -0.07% |
| 2025-02-18 | 3984 | ユーザーロカ | 164,396 | 1.01% | 1,884 | 1,885 | 1,855 | 1,859 | 65,100 | ▲ | 0.06% |
| 2025-02-25 | 3984 | ユーザーロカ | 178,996 | 1.10% | 1,772 | 1,784 | 1,759 | 1,762 | 77,100 | ▲ | 0.09% |
| 2025-03-05 | 3984 | ユーザーロカ | 195,496 | 1.20% | 1,704 | 1,735 | 1,700 | 1,717 | 64,500 | ▲ | 0.09% |
| 2025-03-12 | 3984 | ユーザーロカ | 192,496 | 1.18% | 1,740 | 1,750 | 1,730 | 1,739 | 47,500 | ▼ | -0.02% |
| 2025-03-21 | 3984 | ユーザーロカ | 195,496 | 1.20% | 1,721 | 1,744 | 1,710 | 1,711 | 39,400 | ▲ | 0.02% |
| 2025-04-01 | 3984 | ユーザーロカ | 193,248 | 1.19% | 1,686 | 1,686 | 1,661 | 1,665 | 50,000 | ▼ | -0.01% |
| 2025-04-03 | 3984 | ユーザーロカ | 178,348 | 1.09% | 1,594 | 1,640 | 1,585 | 1,617 | 87,300 | ▼ | -0.09% |
| 2025-04-08 | 3984 | ユーザーロカ | 157,148 | 0.96% | 1,424 | 1,491 | 1,424 | 1,444 | 121,200 | ▼ | -0.13% |
| 2025-04-11 | 3984 | ユーザーロカ | 144,748 | 0.89% | 1,481 | 1,551 | 1,462 | 1,551 | 91,100 | ▼ | -0.06% |
| 2024-11-08 | 3985 | テモナ | 87,249 | 0.76% | 220 | 250 | 200 | 205 | 3,875,300 | ▲ | 0.76% |
| 2024-11-13 | 3985 | テモナ | 76,749 | 0.67% | 202 | 202 | 184 | 189 | 406,200 | ▼ | -0.08% |
| 2024-11-22 | 3985 | テモナ | 66,849 | 0.58% | 193 | 200 | 190 | 196 | 112,100 | ▼ | -0.09% |
| 2024-12-13 | 3985 | テモナ | 57,049 | 0.49% | 199 | 201 | 192 | 192 | 331,500 | ▼ | -0.08% |
| 2024-12-23 | 3985 | テモナ | 64,549 | 0.56% | 189 | 189 | 178 | 179 | 151,800 | ▲ | 0.07% |
| 2025-01-21 | 3985 | テモナ | 55,149 | 0.48% | 181 | 181 | 178 | 178 | 24,000 | ▼ | -0.08% |
| 2024-03-01 | 3989 | シェアテク | 787,200 | 3.46% | 490 | 503 | 487 | 502 | 324,800 | ▼ | -0.04% |
| 2024-03-06 | 3989 | シェアテク | 764,700 | 3.37% | 500 | 516 | 498 | 507 | 526,800 | ▼ | -0.08% |
| 2024-03-07 | 3989 | シェアテク | 792,300 | 3.49% | 508 | 510 | 490 | 495 | 844,800 | ▲ | 0.12% |
| 2024-03-08 | 3989 | シェアテク | 808,400 | 3.56% | 495 | 497 | 479 | 484 | 797,400 | ▲ | 0.06% |
| 2024-03-13 | 3989 | シェアテク | 788,100 | 3.47% | 468 | 470 | 441 | 442 | 963,000 | ▼ | -0.08% |
| 2024-03-15 | 3989 | シェアテク | 769,600 | 3.39% | 431 | 445 | 423 | 427 | 376,400 | ▼ | -0.08% |
| 2024-03-19 | 3989 | シェアテク | 746,300 | 3.28% | 472 | 496 | 468 | 490 | 869,000 | ▼ | -0.11% |
| 2024-03-21 | 3989 | シェアテク | 759,900 | 3.34% | 498 | 498 | 490 | 491 | 595,100 | ▲ | 0.06% |
| 2024-03-25 | 3989 | シェアテク | 792,200 | 3.47% | 490 | 529 | 488 | 519 | 1,381,900 | ▲ | 0.13% |
| 2024-03-26 | 3989 | シェアテク | 832,300 | 3.65% | 516 | 519 | 504 | 508 | 548,400 | ▲ | 0.17% |
| 2024-04-09 | 3989 | シェアテク | 847,171 | 3.71% | 539 | 551 | 534 | 543 | 342,700 | ▲ | 0.06% |
| 2024-04-15 | 3989 | シェアテク | 828,971 | 3.62% | 525 | 569 | 525 | 565 | 604,700 | ▼ | -0.08% |
| 2024-04-19 | 3989 | シェアテク | 818,971 | 3.58% | 567 | 578 | 546 | 562 | 385,900 | ▼ | -0.04% |
| 2024-05-01 | 3989 | シェアテク | 796,471 | 3.48% | 551 | 553 | 542 | 549 | 192,500 | ▼ | -0.10% |
| 2024-05-02 | 3989 | シェアテク | 774,871 | 3.39% | 546 | 584 | 544 | 575 | 426,600 | ▼ | -0.08% |
| 2024-05-14 | 3989 | シェアテク | 741,571 | 3.24% | 554 | 573 | 548 | 564 | 218,200 | ▼ | -0.14% |
| 2024-05-17 | 3989 | シェアテク | 718,271 | 3.14% | 529 | 553 | 517 | 534 | 609,500 | ▼ | -0.10% |
| 2024-05-22 | 3989 | シェアテク | 681,171 | 2.98% | 503 | 540 | 502 | 524 | 623,900 | ▼ | -0.16% |
| 2024-05-23 | 3989 | シェアテク | 695,671 | 3.04% | 534 | 535 | 507 | 513 | 547,200 | ▲ | 0.06% |
| 2024-05-24 | 3989 | シェアテク | 680,971 | 2.98% | 510 | 518 | 504 | 511 | 207,000 | ▼ | -0.06% |
| 2024-05-30 | 3989 | シェアテク | 686,171 | 3.00% | 513 | 538 | 511 | 536 | 192,900 | ▲ | 0.02% |
| 2024-06-04 | 3989 | シェアテク | 679,771 | 2.97% | 522 | 550 | 521 | 544 | 223,800 | ▼ | -0.02% |
| 2024-06-07 | 3989 | シェアテク | 685,771 | 3.00% | 558 | 566 | 554 | 563 | 341,800 | ▲ | 0.02% |
| 2024-06-10 | 3989 | シェアテク | 678,771 | 2.97% | 568 | 583 | 565 | 571 | 383,400 | ▼ | -0.02% |
| 2024-06-14 | 3989 | シェアテク | 661,271 | 2.89% | 588 | 596 | 580 | 592 | 182,400 | ▼ | -0.08% |
| 2024-06-19 | 3989 | シェアテク | 662,871 | 2.90% | 588 | 589 | 566 | 575 | 268,800 | ▲ | 0.00% |
| 2024-06-20 | 3989 | シェアテク | 649,271 | 2.84% | 569 | 580 | 569 | 579 | 73,500 | ▼ | -0.06% |
| 2024-06-21 | 3989 | シェアテク | 641,771 | 2.76% | 585 | 592 | 569 | 579 | 168,200 | ▼ | -0.08% |
| 2024-06-25 | 3989 | シェアテク | 621,371 | 2.68% | 610 | 639 | 608 | 628 | 723,300 | ▼ | -0.07% |
| 2024-07-03 | 3989 | シェアテク | 587,471 | 2.53% | 637 | 687 | 637 | 665 | 897,000 | ▼ | -0.15% |
| 2024-07-05 | 3989 | シェアテク | 613,571 | 2.64% | 672 | 696 | 663 | 674 | 506,900 | ▲ | 0.11% |
| 2024-07-12 | 3989 | シェアテク | 593,071 | 2.55% | 650 | 675 | 650 | 669 | 196,100 | ▼ | -0.09% |
| 2024-07-19 | 3989 | シェアテク | 573,771 | 2.47% | 663 | 669 | 649 | 658 | 241,400 | ▼ | -0.07% |
| 2024-07-30 | 3989 | シェアテク | 581,071 | 2.50% | 677 | 684 | 663 | 668 | 160,000 | ▲ | 0.02% |
| 2024-08-01 | 3989 | シェアテク | 623,171 | 2.68% | 700 | 700 | 670 | 681 | 350,500 | ▲ | 0.18% |
| 2024-08-02 | 3989 | シェアテク | 657,071 | 2.83% | 657 | 660 | 611 | 617 | 838,000 | ▲ | 0.14% |
| 2024-08-05 | 3989 | シェアテク | 624,171 | 2.69% | 577 | 603 | 525 | 552 | 883,500 | ▼ | -0.14% |
| 2024-08-06 | 3989 | シェアテク | 627,271 | 2.70% | 600 | 608 | 557 | 572 | 550,200 | ▲ | 0.01% |
| 2024-08-09 | 3989 | シェアテク | 657,371 | 2.83% | 593 | 631 | 586 | 626 | 535,700 | ▲ | 0.12% |
| 2024-08-15 | 3989 | シェアテク | 642,771 | 2.77% | 653 | 653 | 612 | 627 | 510,500 | ▼ | -0.06% |
| 2024-08-29 | 3989 | シェアテク | 578,971 | 2.49% | 819 | 878 | 818 | 874 | 1,007,700 | ▼ | -0.07% |
| 2024-09-03 | 3989 | シェアテク | 537,471 | 2.31% | 852 | 861 | 825 | 838 | 540,900 | ▼ | -0.18% |
| 2024-09-04 | 3989 | シェアテク | 531,871 | 2.29% | 810 | 843 | 801 | 805 | 609,200 | ▼ | -0.02% |
| 2024-09-06 | 3989 | シェアテク | 506,771 | 2.18% | 821 | 842 | 798 | 813 | 343,600 | ▼ | -0.10% |
| 2024-09-12 | 3989 | シェアテク | 473,471 | 2.04% | 793 | 832 | 789 | 829 | 349,800 | ▼ | -0.14% |
| 2024-09-17 | 3989 | シェアテク | 462,971 | 1.99% | 817 | 839 | 798 | 839 | 267,300 | ▼ | -0.05% |
| 2024-09-20 | 3989 | シェアテク | 465,171 | 2.00% | 880 | 880 | 845 | 854 | 354,800 | ▲ | 0.01% |
| 2024-09-26 | 3989 | シェアテク | 463,571 | 1.99% | 825 | 849 | 825 | 842 | 261,800 | ▼ | -0.01% |
| 2024-10-01 | 3989 | シェアテク | 439,971 | 1.89% | 888 | 894 | 852 | 880 | 404,900 | ▼ | -0.10% |
| 2024-10-02 | 3989 | シェアテク | 440,871 | 1.90% | 861 | 862 | 829 | 840 | 379,400 | ▲ | 0.01% |
| 2024-10-03 | 3989 | シェアテク | 433,771 | 1.87% | 853 | 902 | 841 | 887 | 590,800 | ▼ | -0.02% |
| 2024-10-04 | 3989 | シェアテク | 445,471 | 1.92% | 902 | 936 | 902 | 918 | 702,200 | ▲ | 0.04% |
| 2024-10-08 | 3989 | シェアテク | 465,371 | 2.00% | 912 | 914 | 866 | 872 | 509,300 | ▲ | 0.08% |
| 2024-10-09 | 3989 | シェアテク | 457,971 | 1.97% | 860 | 875 | 815 | 816 | 550,400 | ▼ | -0.03% |
| 2024-10-25 | 3989 | シェアテク | 467,871 | 2.01% | 757 | 769 | 746 | 748 | 113,300 | ▲ | 0.03% |
| 2024-10-30 | 3989 | シェアテク | 493,271 | 2.12% | 800 | 804 | 777 | 790 | 512,100 | ▲ | 0.11% |
| 2024-11-06 | 3989 | シェアテク | 482,871 | 2.07% | 785 | 788 | 764 | 784 | 120,000 | ▼ | -0.05% |
| 2024-11-08 | 3989 | シェアテク | 461,071 | 1.98% | 792 | 799 | 780 | 790 | 318,700 | ▼ | -0.08% |
| 2024-11-14 | 3989 | シェアテク | 440,771 | 1.89% | 770 | 772 | 737 | 755 | 620,900 | ▼ | -0.09% |
| 2024-11-18 | 3989 | シェアテク | 411,171 | 1.76% | 835 | 949 | 827 | 926 | 1,908,200 | ▼ | -0.12% |
| 2024-11-19 | 3989 | シェアテク | 360,671 | 1.55% | 934 | 970 | 928 | 959 | 1,062,200 | ▼ | -0.20% |
| 2024-11-20 | 3989 | シェアテク | 319,571 | 1.37% | 958 | 966 | 920 | 927 | 663,000 | ▼ | -0.17% |
| 2024-11-21 | 3989 | シェアテク | 295,871 | 1.27% | 914 | 958 | 912 | 938 | 332,200 | ▼ | -0.10% |
| 2024-11-25 | 3989 | シェアテク | 256,971 | 1.10% | 923 | 984 | 913 | 954 | 983,400 | ▼ | -0.16% |
| 2024-11-26 | 3989 | シェアテク | 250,971 | 1.07% | 961 | 969 | 936 | 960 | 306,400 | ▼ | -0.03% |
| 2024-12-03 | 3989 | シェアテク | 231,771 | 0.99% | 906 | 952 | 903 | 939 | 490,400 | ▼ | -0.08% |
| 2024-12-10 | 3989 | シェアテク | 209,071 | 0.89% | 988 | 996 | 962 | 982 | 549,100 | ▼ | -0.09% |
| 2024-12-17 | 3989 | シェアテク | 217,871 | 0.93% | 1,019 | 1,030 | 979 | 991 | 339,000 | ▲ | 0.04% |
| 2024-12-19 | 3989 | シェアテク | 233,671 | 1.00% | 986 | 1,002 | 963 | 972 | 328,600 | ▲ | 0.06% |
| 2024-12-23 | 3989 | シェアテク | 230,571 | 0.99% | 924 | 950 | 921 | 938 | 156,100 | ▼ | -0.01% |
| 2025-01-07 | 3989 | シェアテク | 194,971 | 0.83% | 869 | 883 | 861 | 866 | 322,100 | ▼ | -0.16% |
| 2025-01-10 | 3989 | シェアテク | 185,571 | 0.79% | 830 | 838 | 813 | 836 | 202,300 | ▼ | -0.03% |
| 2025-01-14 | 3989 | シェアテク | 189,871 | 0.81% | 845 | 845 | 821 | 836 | 180,000 | ▲ | 0.02% |
| 2025-01-20 | 3989 | シェアテク | 214,871 | 0.92% | 928 | 978 | 909 | 924 | 660,100 | ▲ | 0.10% |
| 2025-01-24 | 3989 | シェアテク | 209,171 | 0.89% | 870 | 906 | 858 | 895 | 236,600 | ▼ | -0.03% |
| 2025-01-27 | 3989 | シェアテク | 209,871 | 0.90% | 890 | 900 | 882 | 889 | 169,000 | ▲ | 0.01% |
| 2025-01-28 | 3989 | シェアテク | 204,871 | 0.88% | 895 | 915 | 891 | 910 | 203,000 | ▼ | -0.02% |
| 2025-02-03 | 3989 | シェアテク | 243,871 | 1.04% | 873 | 880 | 863 | 878 | 343,300 | ▲ | 0.16% |
| 2025-02-03 | 3989 | シェアテク | 243,871 | 1.04% | 873 | 880 | 863 | 878 | 343,300 | ▲ | 0.16% |
| 2025-02-05 | 3989 | シェアテク | 211,271 | 0.90% | 849 | 850 | 823 | 849 | 421,200 | ▼ | -0.14% |
| 2025-02-05 | 3989 | シェアテク | 211,271 | 0.90% | 849 | 850 | 823 | 849 | 421,200 | ▼ | -0.14% |
| 2025-02-12 | 3989 | シェアテク | 206,371 | 0.88% | 901 | 933 | 901 | 917 | 494,400 | ▼ | -0.02% |
| 2025-02-12 | 3989 | シェアテク | 206,371 | 0.88% | 901 | 933 | 901 | 917 | 494,400 | ▼ | -0.02% |
| 2025-02-14 | 3989 | シェアテク | 181,971 | 0.78% | 941 | 941 | 894 | 895 | 426,100 | ▼ | -0.09% |
| 2025-02-17 | 3989 | シェアテク | 144,071 | 0.61% | 978 | 1,045 | 948 | 1,045 | 1,652,800 | ▼ | -0.17% |
| 2025-02-19 | 3989 | シェアテク | 137,971 | 0.59% | 978 | 1,004 | 963 | 967 | 435,600 | ▼ | -0.02% |
| 2025-02-21 | 3989 | シェアテク | 144,071 | 0.61% | 1,017 | 1,024 | 999 | 1,021 | 305,300 | ▲ | 0.02% |
| 2025-03-07 | 3989 | シェアテク | 164,971 | 0.70% | 1,035 | 1,044 | 987 | 987 | 444,900 | ▲ | 0.08% |
| 2025-03-21 | 3989 | シェアテク | 187,771 | 0.80% | 1,074 | 1,100 | 1,074 | 1,095 | 399,900 | ▲ | 0.10% |
| 2025-04-03 | 3989 | シェアテク | 210,371 | 0.90% | 985 | 1,019 | 975 | 1,015 | 263,700 | ▲ | 0.09% |
| 2025-04-07 | 3989 | シェアテク | 233,271 | 1.00% | 920 | 956 | 884 | 928 | 626,400 | ▲ | 0.09% |
| 2025-04-09 | 3989 | シェアテク | 264,971 | 1.13% | 1,008 | 1,014 | 963 | 980 | 410,500 | ▲ | 0.12% |
| 2025-04-14 | 3989 | シェアテク | 0 | 0.00% | 1,041 | 1,051 | 1,032 | 1,033 | 122,100 | ▼ | -1.12% |
| 2024-04-12 | 3990 | ＵＵＵＭ | 179,452 | 0.89% | 390 | 392 | 383 | 383 | 34,500 | ▼ | -0.07% |
| 2024-04-22 | 3990 | ＵＵＵＭ | 159,752 | 0.79% | 386 | 395 | 379 | 388 | 58,100 | ▼ | -0.09% |
| 2024-05-08 | 3990 | ＵＵＵＭ | 136,552 | 0.68% | 400 | 413 | 397 | 405 | 61,800 | ▼ | -0.10% |
| 2024-05-14 | 3990 | ＵＵＵＭ | 118,952 | 0.59% | 406 | 410 | 400 | 409 | 22,200 | ▼ | -0.09% |
| 2024-05-20 | 3990 | ＵＵＵＭ | 96,652 | 0.48% | 424 | 436 | 420 | 430 | 70,400 | ▼ | -0.10% |
| 2024-03-04 | 3991 | ウォンテッド | 66,099 | 0.69% | 1,283 | 1,327 | 1,272 | 1,287 | 23,400 | ▼ | -0.09% |
| 2024-03-08 | 3991 | ウォンテッド | 67,299 | 0.70% | 1,265 | 1,274 | 1,224 | 1,239 | 50,900 | ▲ | 0.01% |
| 2024-03-12 | 3991 | ウォンテッド | 65,699 | 0.69% | 1,212 | 1,285 | 1,210 | 1,285 | 22,100 | ▼ | -0.01% |
| 2024-03-18 | 3991 | ウォンテッド | 56,099 | 0.59% | 1,285 | 1,320 | 1,285 | 1,308 | 15,100 | ▼ | -0.09% |
| 2024-03-27 | 3991 | ウォンテッド | 46,499 | 0.48% | 1,313 | 1,320 | 1,300 | 1,307 | 12,200 | ▼ | -0.10% |
| 2024-06-21 | 3992 | ニーズウェル | 221,012 | 0.54% | 386 | 397 | 385 | 391 | 239,500 | ▲ | 0.08% |
| 2024-07-30 | 3992 | ニーズウェル | 79,312 | 0.19% | 383 | 383 | 369 | 369 | 290,600 | ▼ | -0.35% |
| 2024-09-02 | 3992 | ニーズウェル | 215,412 | 0.52% | 337 | 340 | 326 | 330 | 208,900 | ▲ | 0.11% |
| 2024-09-10 | 3992 | ニーズウェル | 202,712 | 0.49% | 314 | 317 | 311 | 312 | 123,700 | ▼ | -0.03% |
| 2024-03-08 | 3993 | パークシャ | 363,851 | 1.13% | 6,490 | 6,570 | 6,180 | 6,240 | 951,300 | ▲ | 0.06% |
| 2024-03-11 | 3993 | パークシャ | 385,751 | 1.20% | 5,860 | 5,910 | 5,560 | 5,600 | 1,228,100 | ▲ | 0.07% |
| 2024-03-12 | 3993 | パークシャ | 343,851 | 1.07% | 5,500 | 5,720 | 5,310 | 5,640 | 936,500 | ▼ | -0.12% |
| 2024-03-13 | 3993 | パークシャ | 376,451 | 1.17% | 5,840 | 5,850 | 5,340 | 5,450 | 1,050,600 | ▲ | 0.09% |
| 2024-03-15 | 3993 | パークシャ | 331,151 | 1.03% | 5,160 | 5,280 | 5,070 | 5,150 | 1,209,600 | ▼ | -0.13% |
| 2024-03-19 | 3993 | パークシャ | 361,440 | 1.13% | 5,300 | 5,310 | 5,190 | 5,290 | 538,100 | ▲ | 0.09% |
| 2024-03-28 | 3993 | パークシャ | 310,413 | 0.97% | 5,410 | 5,470 | 5,250 | 5,400 | 737,900 | ▼ | -0.15% |
| 2024-03-29 | 3993 | パークシャ | 332,713 | 1.04% | 5,600 | 5,830 | 5,410 | 5,460 | 1,281,000 | ▲ | 0.07% |
| 2024-04-01 | 3993 | パークシャ | 357,655 | 1.11% | 5,400 | 5,410 | 5,170 | 5,230 | 638,400 | ▲ | 0.07% |
| 2024-04-02 | 3993 | パークシャ | 349,325 | 1.09% | 5,320 | 5,320 | 5,100 | 5,220 | 509,900 | ▼ | -0.02% |
| 2024-04-04 | 3993 | パークシャ | 355,311 | 1.11% | 5,220 | 5,340 | 5,150 | 5,260 | 387,100 | ▲ | 0.02% |
| 2024-04-05 | 3993 | パークシャ | 311,611 | 0.97% | 5,100 | 5,250 | 5,100 | 5,250 | 381,400 | ▼ | -0.14% |
| 2024-04-09 | 3993 | パークシャ | 326,411 | 1.02% | 5,220 | 5,330 | 5,110 | 5,110 | 304,600 | ▲ | 0.05% |
| 2024-04-15 | 3993 | パークシャ | 370,011 | 1.15% | 4,830 | 4,910 | 4,690 | 4,765 | 748,800 | ▲ | 0.12% |
| 2024-04-17 | 3993 | パークシャ | 349,711 | 1.09% | 4,630 | 4,735 | 4,450 | 4,580 | 586,000 | ▼ | -0.05% |
| 2024-04-18 | 3993 | パークシャ | 318,111 | 0.99% | 4,520 | 4,850 | 4,520 | 4,810 | 535,200 | ▼ | -0.10% |
| 2024-04-19 | 3993 | パークシャ | 338,209 | 1.05% | 4,725 | 4,815 | 4,635 | 4,725 | 528,900 | ▲ | 0.06% |
| 2024-04-22 | 3993 | パークシャ | 357,609 | 1.11% | 4,625 | 4,710 | 4,490 | 4,575 | 480,100 | ▲ | 0.06% |
| 2024-04-24 | 3993 | パークシャ | 338,409 | 1.05% | 4,645 | 4,740 | 4,570 | 4,575 | 252,600 | ▼ | -0.06% |
| 2024-05-02 | 3993 | パークシャ | 315,125 | 0.98% | 4,365 | 4,510 | 4,360 | 4,400 | 209,600 | ▼ | -0.07% |
| 2024-05-08 | 3993 | パークシャ | 281,525 | 0.88% | 4,410 | 4,435 | 4,325 | 4,350 | 258,300 | ▼ | -0.09% |
| 2024-05-13 | 3993 | パークシャ | 250,203 | 0.78% | 4,335 | 4,390 | 4,270 | 4,320 | 558,600 | ▼ | -0.09% |
| 2024-05-15 | 3993 | パークシャ | 214,103 | 0.67% | 4,800 | 4,875 | 4,495 | 4,500 | 1,646,500 | ▼ | -0.10% |
| 2024-05-22 | 3993 | パークシャ | 147,569 | 0.46% | 4,350 | 4,380 | 4,270 | 4,305 | 280,800 | ▼ | -0.21% |
| 2024-05-23 | 3993 | パークシャ | 178,269 | 0.55% | 4,380 | 4,380 | 4,075 | 4,085 | 482,600 | ▲ | 0.09% |
| 2024-05-27 | 3993 | パークシャ | 149,069 | 0.46% | 3,930 | 3,950 | 3,835 | 3,910 | 404,600 | ▼ | -0.09% |
| 2024-09-04 | 3993 | パークシャ | 178,911 | 0.56% | 3,175 | 3,240 | 3,120 | 3,140 | 552,600 | ▲ | 0.15% |
| 2024-09-05 | 3993 | パークシャ | 202,773 | 0.63% | 3,135 | 3,330 | 3,130 | 3,275 | 498,300 | ▲ | 0.06% |
| 2024-09-06 | 3993 | パークシャ | 237,673 | 0.74% | 3,275 | 3,290 | 3,095 | 3,125 | 507,600 | ▲ | 0.10% |
| 2024-09-13 | 3993 | パークシャ | 264,684 | 0.82% | 3,110 | 3,125 | 3,040 | 3,055 | 188,500 | ▲ | 0.07% |
| 2024-09-19 | 3993 | パークシャ | 252,484 | 0.79% | 3,005 | 3,070 | 2,994 | 3,005 | 252,700 | ▼ | -0.02% |
| 2024-09-24 | 3993 | パークシャ | 201,884 | 0.63% | 3,355 | 3,425 | 3,270 | 3,360 | 1,189,900 | ▼ | -0.16% |
| 2024-09-26 | 3993 | パークシャ | 225,984 | 0.70% | 3,320 | 3,515 | 3,285 | 3,435 | 811,100 | ▲ | 0.06% |
| 2024-09-30 | 3993 | パークシャ | 203,584 | 0.63% | 3,355 | 3,450 | 3,330 | 3,385 | 438,300 | ▼ | -0.06% |
| 2024-10-02 | 3993 | パークシャ | 317,244 | 0.99% | 3,495 | 3,495 | 3,370 | 3,370 | 631,700 | ▲ | 0.36% |
| 2024-10-03 | 3993 | パークシャ | 324,944 | 1.01% | 3,475 | 3,475 | 3,320 | 3,350 | 437,700 | ▲ | 0.02% |
| 2024-10-08 | 3993 | パークシャ | 315,544 | 0.98% | 3,400 | 3,570 | 3,400 | 3,510 | 809,700 | ▼ | -0.03% |
| 2024-10-11 | 3993 | パークシャ | 323,064 | 1.01% | 3,565 | 3,655 | 3,550 | 3,550 | 407,800 | ▲ | 0.03% |
| 2024-10-15 | 3993 | パークシャ | 312,972 | 0.97% | 3,550 | 3,635 | 3,530 | 3,630 | 371,500 | ▼ | -0.04% |
| 2024-10-16 | 3993 | パークシャ | 320,978 | 1.00% | 3,570 | 3,605 | 3,525 | 3,575 | 316,100 | ▲ | 0.03% |
| 2024-10-23 | 3993 | パークシャ | 370,678 | 1.16% | 3,580 | 3,610 | 3,505 | 3,535 | 343,900 | ▲ | 0.15% |
| 2024-10-24 | 3993 | パークシャ | 394,178 | 1.23% | 3,500 | 3,525 | 3,430 | 3,505 | 337,700 | ▲ | 0.07% |
| 2024-10-25 | 3993 | パークシャ | 415,778 | 1.30% | 3,500 | 3,530 | 3,385 | 3,390 | 424,500 | ▲ | 0.07% |
| 2024-10-30 | 3993 | パークシャ | 665,378 | 2.08% | 3,715 | 3,750 | 3,645 | 3,675 | 1,994,500 | ▲ | 0.78% |
| 2024-10-31 | 3993 | パークシャ | 676,078 | 2.11% | 3,620 | 3,630 | 3,550 | 3,590 | 408,000 | ▲ | 0.02% |
| 2024-11-01 | 3993 | パークシャ | 659,978 | 2.06% | 3,490 | 3,550 | 3,475 | 3,495 | 350,500 | ▼ | -0.04% |
| 2024-11-05 | 3993 | パークシャ | 638,078 | 1.99% | 3,505 | 3,595 | 3,460 | 3,595 | 235,400 | ▼ | -0.07% |
| 2024-11-06 | 3993 | パークシャ | 649,078 | 2.03% | 3,600 | 3,620 | 3,515 | 3,580 | 375,800 | ▲ | 0.03% |
| 2024-11-08 | 3993 | パークシャ | 610,678 | 1.91% | 3,625 | 3,755 | 3,590 | 3,700 | 614,000 | ▼ | -0.11% |
| 2024-11-11 | 3993 | パークシャ | 601,878 | 1.88% | 3,700 | 3,785 | 3,665 | 3,785 | 483,200 | ▼ | -0.03% |
| 2024-11-14 | 3993 | パークシャ | 609,359 | 1.90% | 3,785 | 3,800 | 3,690 | 3,800 | 785,200 | ▲ | 0.02% |
| 2024-11-18 | 3993 | パークシャ | 672,059 | 2.10% | 3,610 | 3,790 | 3,515 | 3,520 | 848,500 | ▲ | 0.20% |
| 2024-11-19 | 3993 | パークシャ | 637,559 | 1.99% | 3,520 | 3,620 | 3,455 | 3,585 | 577,100 | ▼ | -0.11% |
| 2024-11-20 | 3993 | パークシャ | 642,146 | 2.00% | 3,610 | 3,675 | 3,530 | 3,600 | 577,400 | ▲ | 0.01% |
| 2024-11-25 | 3993 | パークシャ | 638,646 | 1.99% | 3,515 | 3,850 | 3,470 | 3,835 | 1,247,600 | ▼ | -0.01% |
| 2024-12-10 | 3993 | パークシャ | 655,655 | 2.05% | 4,175 | 4,185 | 3,940 | 3,965 | 948,000 | ▲ | 0.05% |
| 2024-12-11 | 3993 | パークシャ | 634,055 | 1.98% | 3,945 | 4,000 | 3,880 | 3,885 | 473,000 | ▼ | -0.06% |
| 2024-12-12 | 3993 | パークシャ | 588,955 | 1.84% | 4,025 | 4,120 | 3,985 | 3,995 | 739,700 | ▼ | -0.13% |
| 2024-12-13 | 3993 | パークシャ | 560,855 | 1.75% | 3,925 | 4,105 | 3,920 | 3,990 | 603,600 | ▼ | -0.09% |
| 2024-12-16 | 3993 | パークシャ | 539,555 | 1.68% | 3,990 | 4,030 | 3,920 | 3,940 | 350,300 | ▼ | -0.07% |
| 2024-12-17 | 3993 | パークシャ | 510,555 | 1.59% | 3,915 | 4,005 | 3,885 | 3,895 | 295,200 | ▼ | -0.08% |
| 2024-12-19 | 3993 | パークシャ | 472,755 | 1.47% | 3,750 | 3,940 | 3,750 | 3,900 | 394,300 | ▼ | -0.12% |
| 2025-01-09 | 3993 | パークシャ | 443,044 | 1.38% | 3,775 | 3,775 | 3,650 | 3,655 | 418,200 | ▼ | -0.09% |
| 2025-01-20 | 3993 | パークシャ | 461,044 | 1.44% | 3,360 | 3,375 | 3,310 | 3,365 | 216,200 | ▲ | 0.06% |
| 2025-01-22 | 3993 | パークシャ | 435,244 | 1.36% | 3,380 | 3,405 | 3,335 | 3,375 | 234,300 | ▼ | -0.07% |
| 2025-01-29 | 3993 | パークシャ | 451,588 | 1.41% | 3,755 | 4,195 | 3,755 | 3,920 | 2,682,100 | ▲ | 0.04% |
| 2025-01-30 | 3993 | パークシャ | 428,788 | 1.34% | 3,870 | 3,935 | 3,720 | 3,720 | 845,700 | ▼ | -0.06% |
| 2025-01-30 | 3993 | パークシャ | 428,788 | 1.34% | 3,870 | 3,935 | 3,720 | 3,720 | 845,700 | ▼ | -0.06% |
| 2025-02-07 | 3993 | パークシャ | 456,663 | 1.42% | 3,920 | 4,015 | 3,900 | 3,950 | 789,600 | ▲ | 0.07% |
| 2025-02-07 | 3993 | パークシャ | 456,663 | 1.42% | 3,920 | 4,015 | 3,900 | 3,950 | 789,600 | ▲ | 0.07% |
| 2025-02-10 | 3993 | パークシャ | 416,563 | 1.30% | 3,950 | 4,070 | 3,930 | 4,010 | 564,000 | ▼ | -0.11% |
| 2025-02-10 | 3993 | パークシャ | 416,563 | 1.30% | 3,950 | 4,070 | 3,930 | 4,010 | 564,000 | ▼ | -0.11% |
| 2025-02-12 | 3993 | パークシャ | 338,163 | 1.05% | 4,010 | 4,010 | 3,895 | 4,010 | 615,600 | ▼ | -0.25% |
| 2025-02-12 | 3993 | パークシャ | 338,163 | 1.05% | 4,010 | 4,010 | 3,895 | 4,010 | 615,600 | ▼ | -0.25% |
| 2025-02-13 | 3993 | パークシャ | 266,263 | 0.83% | 4,050 | 4,055 | 3,940 | 4,020 | 701,300 | ▼ | -0.22% |
| 2025-02-14 | 3993 | パークシャ | 140,663 | 0.44% | 4,490 | 4,720 | 4,480 | 4,720 | 2,135,700 | ▼ | -0.38% |
| 2025-02-19 | 3993 | パークシャ | 165,171 | 0.51% | 4,215 | 4,250 | 4,065 | 4,140 | 781,100 | ▲ | 0.10% |
| 2025-02-20 | 3993 | パークシャ | 158,571 | 0.49% | 4,135 | 4,215 | 4,010 | 4,075 | 665,600 | ▼ | -0.02% |
| 2025-02-21 | 3993 | パークシャ | 167,571 | 0.52% | 4,035 | 4,100 | 3,940 | 3,940 | 613,700 | ▲ | 0.03% |
| 2025-02-25 | 3993 | パークシャ | 202,971 | 0.63% | 3,895 | 3,935 | 3,655 | 3,660 | 943,200 | ▲ | 0.10% |
| 2025-02-26 | 3993 | パークシャ | 237,171 | 0.74% | 3,655 | 3,680 | 3,510 | 3,520 | 741,300 | ▲ | 0.10% |
| 2025-03-03 | 3993 | パークシャ | 262,996 | 0.82% | 3,365 | 3,370 | 3,235 | 3,260 | 621,100 | ▲ | 0.07% |
| 2025-03-04 | 3993 | パークシャ | 245,996 | 0.76% | 3,215 | 3,255 | 3,120 | 3,190 | 785,700 | ▼ | -0.05% |
| 2025-03-11 | 3993 | パークシャ | 264,396 | 0.82% | 3,065 | 3,195 | 3,060 | 3,170 | 617,900 | ▲ | 0.05% |
| 2025-03-12 | 3993 | パークシャ | 253,196 | 0.79% | 3,205 | 3,355 | 3,205 | 3,300 | 648,000 | ▼ | -0.02% |
| 2025-03-17 | 3993 | パークシャ | 215,568 | 0.67% | 3,215 | 3,310 | 3,170 | 3,300 | 699,700 | ▼ | -0.12% |
| 2025-03-18 | 3993 | パークシャ | 224,268 | 0.70% | 3,320 | 3,330 | 3,220 | 3,285 | 573,900 | ▲ | 0.02% |
| 2025-03-21 | 3993 | パークシャ | 189,234 | 0.59% | 3,225 | 3,265 | 3,120 | 3,120 | 811,700 | ▼ | -0.10% |
| 2025-03-24 | 3993 | パークシャ | 234,034 | 0.73% | 3,155 | 3,180 | 3,105 | 3,105 | 296,500 | ▲ | 0.14% |
| 2025-03-26 | 3993 | パークシャ | 283,934 | 0.88% | 3,130 | 3,170 | 3,100 | 3,100 | 327,700 | ▲ | 0.15% |
| 2025-03-27 | 3993 | パークシャ | 312,334 | 0.97% | 3,075 | 3,100 | 3,035 | 3,075 | 382,500 | ▲ | 0.08% |
| 2025-04-02 | 3993 | パークシャ | 264,998 | 0.82% | 2,967 | 2,970 | 2,856 | 2,886 | 531,200 | ▼ | -0.15% |
| 2025-04-04 | 3993 | パークシャ | 245,953 | 0.76% | 2,810 | 2,830 | 2,617 | 2,698 | 876,200 | ▼ | -0.05% |
| 2025-04-08 | 3993 | パークシャ | 262,953 | 0.82% | 2,500 | 2,657 | 2,500 | 2,620 | 777,500 | ▲ | 0.05% |
| 2025-04-09 | 3993 | パークシャ | 247,653 | 0.77% | 2,520 | 2,532 | 2,403 | 2,477 | 840,600 | ▼ | -0.04% |
| 2025-04-11 | 3993 | パークシャ | 208,453 | 0.65% | 2,700 | 2,922 | 2,655 | 2,893 | 740,100 | ▼ | -0.12% |
| 2025-04-14 | 3993 | パークシャ | 175,953 | 0.55% | 2,903 | 2,978 | 2,867 | 2,877 | 583,400 | ▼ | -0.09% |
| 2024-04-15 | 3994 | マネフォ | 456,299 | 0.83% | 5,938 | 6,135 | 5,403 | 5,495 | 2,543,700 | ▲ | 0.56% |
| 2024-04-16 | 3994 | マネフォ | 422,599 | 0.77% | 5,460 | 5,709 | 5,390 | 5,625 | 889,900 | ▼ | -0.05% |
| 2024-04-18 | 3994 | マネフォ | 366,199 | 0.67% | 5,175 | 5,324 | 5,080 | 5,215 | 707,200 | ▼ | -0.09% |
| 2024-04-23 | 3994 | マネフォ | 45,199 | 0.08% | 5,710 | 5,813 | 5,369 | 5,463 | 851,400 | ▼ | -0.59% |
| 2024-09-18 | 3994 | マネフォ | 454,442 | 0.83% | 5,765 | 5,940 | 5,750 | 5,822 | 690,400 | ▲ | 0.52% |
| 2024-10-08 | 3994 | マネフォ | 432,174 | 0.79% | 5,747 | 5,812 | 5,707 | 5,736 | 224,200 | ▼ | -0.03% |
| 2024-10-15 | 3994 | マネフォ | 336,474 | 0.61% | 6,220 | 6,312 | 6,175 | 6,283 | 600,200 | ▼ | -0.18% |
| 2024-10-16 | 3994 | マネフォ | 239,974 | 0.43% | 5,861 | 5,899 | 5,560 | 5,601 | 1,519,900 | ▼ | -0.18% |
| 2024-10-21 | 3994 | マネフォ | 280,274 | 0.51% | 5,500 | 5,537 | 5,376 | 5,470 | 500,400 | ▲ | 0.08% |
| 2024-10-24 | 3994 | マネフォ | 22,157 | 0.04% | 5,030 | 5,105 | 4,958 | 4,995 | 548,200 | ▼ | -0.47% |
| 2024-11-15 | 3994 | マネフォ | 274,860 | 0.50% | 4,686 | 4,750 | 4,590 | 4,645 | 457,700 | ▲ | 0.04% |
| 2024-11-19 | 3994 | マネフォ | 252,260 | 0.46% | 4,539 | 4,562 | 4,468 | 4,515 | 480,700 | ▼ | -0.03% |
| 2024-11-21 | 3994 | マネフォ | 273,960 | 0.50% | 4,400 | 4,476 | 4,381 | 4,434 | 454,600 | ▲ | 0.03% |
| 2024-11-22 | 3994 | マネフォ | 253,757 | 0.46% | 4,480 | 4,480 | 4,300 | 4,330 | 794,300 | ▼ | -0.03% |
| 2024-11-25 | 3994 | マネフォ | 316,757 | 0.57% | 4,400 | 4,528 | 4,380 | 4,489 | 603,200 | ▲ | 0.10% |
| 2024-11-28 | 3994 | マネフォ | 342,757 | 0.62% | 4,500 | 4,653 | 4,478 | 4,595 | 494,800 | ▲ | 0.05% |
| 2024-12-03 | 3994 | マネフォ | 275,211 | 0.50% | 4,965 | 5,085 | 4,949 | 5,042 | 621,500 | ▼ | -0.12% |
| 2024-12-05 | 3994 | マネフォ | 212,711 | 0.38% | 5,020 | 5,099 | 4,961 | 5,027 | 484,000 | ▼ | -0.12% |
| 2024-12-10 | 3994 | マネフォ | 281,611 | 0.51% | 4,991 | 5,061 | 4,988 | 5,008 | 267,200 | ▲ | 0.06% |
| 2024-12-17 | 3994 | マネフォ | 266,611 | 0.48% | 5,026 | 5,069 | 4,970 | 5,029 | 339,300 | ▼ | -0.03% |
| 2024-12-20 | 3994 | マネフォ | 276,411 | 0.50% | 5,066 | 5,125 | 5,046 | 5,051 | 275,900 | ▲ | 0.02% |
| 2024-12-26 | 3994 | マネフォ | 352,911 | 0.64% | 4,842 | 4,859 | 4,771 | 4,830 | 319,900 | ▲ | 0.14% |
| 2024-12-30 | 3994 | マネフォ | 388,281 | 0.70% | 4,880 | 4,958 | 4,825 | 4,831 | 294,500 | ▲ | 0.05% |
| 2025-01-10 | 3994 | マネフォ | 450,432 | 0.81% | 4,851 | 4,989 | 4,825 | 4,846 | 632,300 | ▲ | 0.11% |
| 2025-01-16 | 3994 | マネフォ | 506,528 | 0.91% | 3,911 | 3,911 | 3,480 | 3,754 | 3,977,600 | ▲ | 0.09% |
| 2025-01-21 | 3994 | マネフォ | 559,955 | 1.01% | 4,244 | 4,265 | 3,988 | 4,107 | 1,147,200 | ▲ | 0.09% |
| 2025-01-22 | 3994 | マネフォ | 529,355 | 0.95% | 4,157 | 4,179 | 4,001 | 4,001 | 829,300 | ▼ | -0.06% |
| 2025-01-23 | 3994 | マネフォ | 471,455 | 0.85% | 4,014 | 4,025 | 3,820 | 3,984 | 1,033,800 | ▼ | -0.09% |
| 2025-01-27 | 3994 | マネフォ | 437,455 | 0.79% | 4,310 | 4,336 | 4,176 | 4,227 | 642,700 | ▼ | -0.05% |
| 2025-02-06 | 3994 | マネフォ | 383,464 | 0.69% | 4,537 | 4,584 | 4,463 | 4,506 | 401,200 | ▼ | -0.10% |
| 2025-02-06 | 3994 | マネフォ | 383,464 | 0.69% | 4,537 | 4,584 | 4,463 | 4,506 | 401,200 | ▼ | -0.10% |
| 2025-02-19 | 3994 | マネフォ | 395,166 | 0.71% | 4,567 | 4,667 | 4,444 | 4,510 | 485,100 | ▲ | 0.02% |
| 2025-02-20 | 3994 | マネフォ | 367,565 | 0.66% | 4,494 | 4,564 | 4,424 | 4,439 | 477,000 | ▼ | -0.04% |
| 2025-02-25 | 3994 | マネフォ | 392,365 | 0.71% | 4,450 | 4,468 | 4,366 | 4,399 | 341,300 | ▲ | 0.04% |
| 2025-02-27 | 3994 | マネフォ | 384,265 | 0.69% | 4,346 | 4,389 | 4,145 | 4,161 | 581,100 | ▼ | -0.02% |
| 2025-03-03 | 3994 | マネフォ | 312,365 | 0.56% | 4,076 | 4,076 | 3,952 | 3,973 | 626,600 | ▼ | -0.12% |
| 2025-03-07 | 3994 | マネフォ | 153,795 | 0.27% | 4,090 | 4,210 | 4,048 | 4,160 | 693,700 | ▼ | -0.29% |
| 2024-04-02 | 3996 | サインポスト | 111,486 | 0.87% | 729 | 749 | 702 | 725 | 1,390,600 | ▲ | 0.53% |
| 2024-04-03 | 3996 | サインポスト | 131,186 | 1.02% | 695 | 748 | 682 | 722 | 662,900 | ▲ | 0.15% |
| 2024-04-04 | 3996 | サインポスト | 123,386 | 0.96% | 730 | 740 | 703 | 716 | 291,500 | ▼ | -0.06% |
| 2024-04-05 | 3996 | サインポスト | 113,686 | 0.88% | 710 | 744 | 703 | 707 | 257,900 | ▼ | -0.07% |
| 2024-04-08 | 3996 | サインポスト | 100,386 | 0.78% | 721 | 754 | 713 | 738 | 554,300 | ▼ | -0.09% |
| 2024-04-09 | 3996 | サインポスト | 111,186 | 0.86% | 759 | 825 | 744 | 797 | 1,318,700 | ▲ | 0.07% |
| 2024-04-10 | 3996 | サインポスト | 122,086 | 0.95% | 800 | 806 | 763 | 768 | 555,900 | ▲ | 0.08% |
| 2024-04-15 | 3996 | サインポスト | 67,686 | 0.52% | 741 | 875 | 735 | 835 | 1,530,900 | ▼ | -0.42% |
| 2024-04-17 | 3996 | サインポスト | 62,186 | 0.48% | 777 | 792 | 718 | 726 | 582,900 | ▼ | -0.04% |
| 2024-04-24 | 3996 | サインポスト | 66,886 | 0.52% | 657 | 702 | 655 | 677 | 336,600 | ▲ | 0.04% |
| 2024-05-08 | 3996 | サインポスト | 83,286 | 0.65% | 680 | 686 | 666 | 677 | 212,200 | ▲ | 0.13% |
| 2024-05-09 | 3996 | サインポスト | 92,086 | 0.71% | 673 | 719 | 663 | 703 | 254,000 | ▲ | 0.05% |
| 2024-05-13 | 3996 | サインポスト | 104,586 | 0.81% | 681 | 710 | 681 | 710 | 244,500 | ▲ | 0.10% |
| 2024-06-03 | 3996 | サインポスト | 101,886 | 0.79% | 681 | 681 | 653 | 658 | 101,400 | ▼ | -0.02% |
| 2024-06-11 | 3996 | サインポスト | 88,286 | 0.69% | 671 | 674 | 665 | 665 | 34,100 | ▼ | -0.10% |
| 2024-06-13 | 3996 | サインポスト | 74,486 | 0.58% | 690 | 692 | 672 | 681 | 77,400 | ▼ | -0.10% |
| 2024-06-18 | 3996 | サインポスト | 63,486 | 0.49% | 700 | 725 | 690 | 702 | 151,000 | ▼ | -0.08% |
| 2024-06-20 | 3996 | サインポスト | 64,986 | 0.50% | 716 | 716 | 681 | 681 | 188,100 | ▲ | 0.01% |
| 2024-06-21 | 3996 | サインポスト | 63,286 | 0.49% | 681 | 701 | 675 | 677 | 131,000 | ▼ | -0.01% |
| 2024-07-01 | 3996 | サインポスト | 68,086 | 0.53% | 680 | 680 | 630 | 637 | 207,600 | ▲ | 0.04% |
| 2024-07-03 | 3996 | サインポスト | 61,986 | 0.48% | 643 | 647 | 631 | 632 | 79,000 | ▼ | -0.05% |
| 2024-07-04 | 3996 | サインポスト | 66,986 | 0.52% | 638 | 643 | 621 | 629 | 118,500 | ▲ | 0.04% |
| 2024-07-04 | 3996 | サインポスト | 66,986 | 0.52% | 638 | 643 | 621 | 629 | 118,500 | ▲ | 0.04% |
| 2024-07-10 | 3996 | サインポスト | 82,186 | 0.64% | 604 | 614 | 565 | 586 | 305,700 | ▲ | 0.12% |
| 2024-07-11 | 3996 | サインポスト | 65,286 | 0.51% | 588 | 611 | 586 | 605 | 175,900 | ▼ | -0.13% |
| 2024-07-12 | 3996 | サインポスト | 50,986 | 0.39% | 598 | 617 | 598 | 604 | 188,000 | ▼ | -0.12% |
| 2024-05-08 | 4004 | レゾナック | 1,129,592 | 0.61% | 3,520 | 3,542 | 3,463 | 3,484 | 1,897,200 | ▲ | 0.15% |
| 2024-05-16 | 4004 | レゾナック | 1,300,944 | 0.70% | 3,861 | 3,950 | 3,547 | 3,711 | 7,437,400 | ▲ | 0.08% |
| 2024-05-21 | 4004 | レゾナック | 1,290,227 | 0.69% | 3,748 | 3,767 | 3,639 | 3,647 | 1,992,600 | ▼ | -0.01% |
| 2024-05-22 | 4004 | レゾナック | 1,374,981 | 0.74% | 3,685 | 3,715 | 3,620 | 3,627 | 1,461,800 | ▲ | 0.05% |
| 2024-05-29 | 4004 | レゾナック | 1,256,780 | 0.67% | 3,515 | 3,559 | 3,462 | 3,465 | 1,449,800 | ▼ | -0.06% |
| 2024-05-30 | 4004 | レゾナック | 749,268 | 0.40% | 3,422 | 3,427 | 3,344 | 3,392 | 1,779,600 | ▼ | -0.27% |
| 2024-03-08 | 4011 | ヘッドウォ | 25,000 | 1.32% | 18,000 | 18,700 | 16,130 | 16,800 | 275,400 | ▲ | 0.11% |
| 2024-03-11 | 4011 | ヘッドウォ | 26,400 | 1.40% | 14,800 | 16,690 | 14,700 | 15,740 | 176,900 | ▲ | 0.07% |
| 2024-03-12 | 4011 | ヘッドウォ | 25,100 | 1.33% | 15,850 | 17,170 | 15,320 | 16,730 | 159,800 | ▼ | -0.06% |
| 2024-03-13 | 4011 | ヘッドウォ | 27,900 | 1.48% | 18,330 | 18,330 | 16,730 | 16,810 | 134,100 | ▲ | 0.14% |
| 2024-03-15 | 4011 | ヘッドウォ | 26,300 | 1.39% | 15,200 | 15,530 | 14,210 | 14,550 | 90,400 | ▼ | -0.09% |
| 2024-03-18 | 4011 | ヘッドウォ | 27,500 | 1.46% | 14,990 | 16,000 | 14,850 | 15,960 | 112,800 | ▲ | 0.07% |
| 2024-03-27 | 4011 | ヘッドウォ | 26,300 | 1.39% | 15,830 | 15,950 | 15,100 | 15,160 | 140,200 | ▼ | -0.07% |
| 2024-03-28 | 4011 | ヘッドウォ | 26,600 | 1.41% | 15,140 | 15,730 | 15,020 | 15,160 | 91,600 | ▲ | 0.02% |
| 2024-04-01 | 4011 | ヘッドウォ | 25,100 | 1.33% | 15,130 | 15,180 | 14,020 | 14,020 | 111,000 | ▼ | -0.07% |
| 2024-05-14 | 4011 | ヘッドウォ | 24,400 | 1.29% | 11,620 | 12,450 | 11,610 | 12,300 | 92,500 | ▼ | -0.04% |
| 2024-05-16 | 4011 | ヘッドウォ | 26,300 | 1.39% | 14,160 | 14,460 | 13,010 | 13,070 | 186,000 | ▲ | 0.09% |
| 2024-05-17 | 4011 | ヘッドウォ | 27,600 | 1.46% | 12,700 | 13,180 | 12,470 | 12,830 | 81,700 | ▲ | 0.07% |
| 2024-05-31 | 4011 | ヘッドウォ | 26,100 | 1.37% | 11,550 | 12,090 | 11,460 | 12,060 | 42,200 | ▼ | -0.08% |
| 2024-06-19 | 4011 | ヘッドウォ | 27,100 | 1.42% | 11,050 | 11,200 | 10,870 | 10,870 | 30,100 | ▲ | 0.04% |
| 2024-07-23 | 4011 | ヘッドウォ | 28,600 | 1.50% | 10,900 | 11,120 | 10,770 | 10,780 | 18,300 | ▲ | 0.08% |
| 2024-07-29 | 4011 | ヘッドウォ | 28,300 | 1.49% | 10,200 | 10,510 | 10,150 | 10,380 | 12,700 | ▼ | -0.01% |
| 2024-08-05 | 4011 | ヘッドウォ | 25,400 | 1.33% | 7,790 | 8,620 | 7,710 | 7,710 | 71,400 | ▼ | -0.15% |
| 2024-08-06 | 4011 | ヘッドウォ | 21,800 | 1.14% | 8,160 | 8,690 | 8,030 | 8,550 | 58,000 | ▼ | -0.19% |
| 2024-08-14 | 4011 | ヘッドウォ | 23,100 | 1.21% | 9,900 | 9,900 | 9,320 | 9,660 | 63,900 | ▲ | 0.07% |
| 2024-08-15 | 4011 | ヘッドウォ | 21,900 | 1.15% | 9,600 | 10,740 | 9,340 | 9,890 | 92,400 | ▼ | -0.06% |
| 2024-08-23 | 4011 | ヘッドウォ | 20,700 | 1.09% | 10,280 | 10,340 | 10,010 | 10,310 | 26,200 | ▼ | -0.05% |
| 2024-08-29 | 4011 | ヘッドウォ | 21,200 | 1.11% | 9,900 | 10,090 | 9,790 | 9,830 | 23,900 | ▲ | 0.02% |
| 2024-08-30 | 4011 | ヘッドウォ | 20,700 | 1.09% | 9,790 | 10,530 | 9,720 | 10,310 | 49,000 | ▼ | -0.02% |
| 2024-09-02 | 4011 | ヘッドウォ | 20,900 | 1.10% | 10,540 | 10,550 | 10,150 | 10,160 | 17,900 | ▲ | 0.01% |
| 2024-09-10 | 4011 | ヘッドウォ | 20,800 | 1.09% | 9,620 | 9,710 | 9,250 | 9,560 | 29,200 | ▼ | -0.01% |
| 2024-09-30 | 4011 | ヘッドウォ | 21,400 | 1.12% | 10,020 | 10,600 | 10,020 | 10,170 | 22,100 | ▲ | 0.03% |
| 2024-10-02 | 4011 | ヘッドウォ | 20,700 | 1.09% | 10,010 | 10,190 | 9,890 | 9,920 | 18,500 | ▼ | -0.03% |
| 2024-10-07 | 4011 | ヘッドウォ | 20,900 | 1.10% | 10,550 | 11,000 | 10,360 | 10,500 | 46,200 | ▲ | 0.01% |
| 2024-10-09 | 4011 | ヘッドウォ | 20,500 | 1.07% | 10,260 | 10,400 | 10,090 | 10,170 | 17,200 | ▼ | -0.03% |
| 2024-10-10 | 4011 | ヘッドウォ | 23,300 | 1.22% | 10,220 | 10,220 | 9,810 | 9,870 | 38,500 | ▲ | 0.14% |
| 2024-10-17 | 4011 | ヘッドウォ | 25,200 | 1.32% | 9,750 | 9,770 | 9,250 | 9,350 | 29,300 | ▲ | 0.10% |
| 2024-10-21 | 4011 | ヘッドウォ | 24,000 | 1.26% | 9,210 | 9,520 | 9,210 | 9,450 | 17,000 | ▼ | -0.06% |
| 2024-10-22 | 4011 | ヘッドウォ | 25,100 | 1.32% | 9,490 | 9,490 | 9,080 | 9,090 | 26,600 | ▲ | 0.06% |
| 2024-10-28 | 4011 | ヘッドウォ | 24,100 | 1.26% | 8,690 | 9,100 | 8,690 | 9,070 | 12,800 | ▼ | -0.06% |
| 2024-11-08 | 4011 | ヘッドウォ | 21,900 | 1.15% | 9,160 | 9,410 | 9,110 | 9,320 | 16,300 | ▼ | -0.11% |
| 2024-11-12 | 4011 | ヘッドウォ | 20,400 | 1.07% | 9,490 | 9,490 | 9,330 | 9,450 | 15,100 | ▼ | -0.07% |
| 2024-11-14 | 4011 | ヘッドウォ | 23,500 | 1.23% | 9,740 | 9,740 | 9,160 | 9,670 | 52,000 | ▲ | 0.15% |
| 2024-12-02 | 4011 | ヘッドウォ | 14,900 | 0.78% | 10,580 | 12,980 | 10,420 | 12,510 | 469,600 | ▼ | -0.44% |
| 2024-12-03 | 4011 | ヘッドウォ | 17,300 | 0.91% | 12,950 | 13,750 | 12,510 | 13,000 | 332,900 | ▲ | 0.13% |
| 2024-12-04 | 4011 | ヘッドウォ | 17,000 | 0.89% | 12,800 | 13,450 | 12,670 | 13,030 | 115,100 | ▼ | -0.02% |
| 2024-12-17 | 4011 | ヘッドウォ | 15,000 | 0.79% | 11,220 | 11,220 | 10,920 | 11,080 | 23,600 | ▼ | -0.09% |
| 2025-01-07 | 4011 | ヘッドウォ | 31,900 | 0.84% | 5,650 | 5,780 | 5,520 | 5,640 | 61,500 | ▲ | 0.04% |
| 2025-01-10 | 4011 | ヘッドウォ | 30,000 | 0.79% | 5,180 | 5,240 | 5,030 | 5,160 | 34,000 | ▼ | -0.04% |
| 2025-01-16 | 4011 | ヘッドウォ | 25,800 | 0.67% | 4,975 | 4,975 | 4,755 | 4,775 | 68,400 | ▼ | -0.12% |
| 2025-01-22 | 4011 | ヘッドウォ | 26,800 | 0.70% | 5,120 | 5,180 | 4,890 | 4,945 | 51,200 | ▲ | 0.02% |
| 2025-01-24 | 4011 | ヘッドウォ | 25,400 | 0.66% | 4,925 | 5,060 | 4,925 | 5,030 | 34,000 | ▼ | -0.03% |
| 2025-02-04 | 4011 | ヘッドウォ | 22,500 | 0.59% | 4,970 | 5,150 | 4,960 | 5,120 | 30,800 | ▼ | -0.07% |
| 2025-02-04 | 4011 | ヘッドウォ | 22,500 | 0.59% | 4,970 | 5,150 | 4,960 | 5,120 | 30,800 | ▼ | -0.07% |
| 2025-02-06 | 4011 | ヘッドウォ | 18,800 | 0.49% | 5,100 | 5,200 | 5,090 | 5,120 | 15,800 | ▼ | -0.09% |
| 2025-02-06 | 4011 | ヘッドウォ | 18,800 | 0.49% | 5,100 | 5,200 | 5,090 | 5,120 | 15,800 | ▼ | -0.09% |
| 2025-02-18 | 4011 | ヘッドウォ | 19,500 | 0.51% | 5,040 | 5,090 | 4,925 | 4,940 | 34,500 | ▲ | 0.12% |
| 2025-03-05 | 4011 | ヘッドウォ | 17,400 | 0.45% | 4,450 | 4,495 | 4,355 | 4,420 | 21,000 | ▼ | -0.06% |
| 2024-03-19 | 4021 | 日産化 | 693,294 | 0.49% | 5,987 | 6,005 | 5,914 | 6,000 | 323,400 | ▼ | -0.01% |
| 2024-04-15 | 4021 | 日産化 | 789,191 | 0.56% | 5,429 | 5,475 | 5,404 | 5,475 | 354,100 | ▲ | 0.07% |
| 2024-04-22 | 4021 | 日産化 | 651,452 | 0.46% | 5,532 | 5,580 | 5,482 | 5,551 | 406,600 | ▼ | -0.10% |
| 2024-08-08 | 4021 | 日産化 | 702,844 | 0.50% | 4,434 | 4,615 | 4,402 | 4,544 | 955,600 | ▲ | 0.07% |
| 2024-08-19 | 4021 | 日産化 | 680,365 | 0.49% | 4,716 | 4,818 | 4,647 | 4,760 | 1,069,600 | ▼ | -0.01% |
| 2024-03-04 | 4023 | クレハ | 302,800 | 0.51% | 2,718 | 2,760 | 2,716 | 2,718 | 288,900 | ▲ | 0.08% |
| 2024-03-07 | 4023 | クレハ | 361,300 | 0.61% | 2,674 | 2,697 | 2,653 | 2,675 | 437,200 | ▲ | 0.09% |
| 2024-03-28 | 4023 | クレハ | 422,522 | 0.72% | 2,740 | 2,760 | 2,687 | 2,724 | 470,200 | ▲ | 0.10% |
| 2024-03-29 | 4023 | クレハ | 513,121 | 0.87% | 2,733 | 2,741 | 2,701 | 2,717 | 337,700 | ▲ | 0.15% |
| 2024-04-04 | 4023 | クレハ | 529,522 | 0.90% | 2,740 | 2,740 | 2,724 | 2,728 | 128,800 | ▲ | 0.03% |
| 2024-04-09 | 4023 | クレハ | 590,122 | 1.00% | 2,792 | 2,792 | 2,747 | 2,755 | 227,900 | ▲ | 0.09% |
| 2024-04-23 | 4023 | クレハ | 664,322 | 1.13% | 2,716 | 2,733 | 2,694 | 2,706 | 207,300 | ▲ | 0.12% |
| 2024-05-07 | 4023 | クレハ | 640,850 | 1.09% | 2,850 | 2,850 | 2,815 | 2,828 | 210,700 | ▼ | -0.03% |
| 2024-05-09 | 4023 | クレハ | 648,150 | 1.10% | 2,842 | 2,865 | 2,836 | 2,850 | 174,300 | ▲ | 0.01% |
| 2024-05-14 | 4023 | クレハ | 639,850 | 1.09% | 2,989 | 3,020 | 2,944 | 2,976 | 820,600 | ▼ | -0.01% |
| 2024-05-27 | 4023 | クレハ | 579,150 | 0.98% | 2,866 | 2,872 | 2,821 | 2,836 | 199,700 | ▼ | -0.11% |
| 2024-05-31 | 4023 | クレハ | 617,250 | 1.05% | 2,889 | 2,909 | 2,850 | 2,883 | 979,200 | ▲ | 0.07% |
| 2024-07-08 | 4023 | クレハ | 543,150 | 0.97% | 2,800 | 2,851 | 2,798 | 2,847 | 167,100 | ▼ | -0.08% |
| 2024-07-19 | 4023 | クレハ | 496,550 | 0.89% | 2,960 | 2,977 | 2,922 | 2,946 | 231,300 | ▼ | -0.07% |
| 2024-08-09 | 4023 | クレハ | 433,650 | 0.78% | 2,816 | 2,863 | 2,702 | 2,730 | 312,800 | ▼ | -0.10% |
| 2024-08-15 | 4023 | クレハ | 382,350 | 0.68% | 2,683 | 2,727 | 2,680 | 2,710 | 159,800 | ▼ | -0.09% |
| 2024-08-20 | 4023 | クレハ | 326,050 | 0.58% | 2,810 | 2,855 | 2,799 | 2,845 | 140,800 | ▼ | -0.10% |
| 2024-08-30 | 4023 | クレハ | 287,550 | 0.51% | 2,770 | 2,801 | 2,767 | 2,784 | 141,500 | ▲ | 0.03% |
| 2024-09-30 | 4023 | クレハ | 269,550 | 0.48% | 2,775 | 2,863 | 2,751 | 2,843 | 135,900 | ▼ | -0.03% |
| 2024-10-04 | 4023 | クレハ | 277,350 | 0.50% | 2,883 | 2,917 | 2,851 | 2,912 | 171,800 | ▲ | 0.02% |
| 2024-10-07 | 4023 | クレハ | 274,950 | 0.49% | 2,940 | 2,943 | 2,911 | 2,935 | 183,100 | ▼ | -0.01% |
| 2024-10-15 | 4023 | クレハ | 277,350 | 0.50% | 2,829 | 2,837 | 2,795 | 2,809 | 188,800 | ▲ | 0.01% |
| 2024-10-24 | 4023 | クレハ | 336,050 | 0.60% | 2,781 | 2,798 | 2,768 | 2,798 | 97,600 | ▲ | 0.09% |
| 2024-11-05 | 4023 | クレハ | 328,850 | 0.59% | 2,823 | 2,829 | 2,794 | 2,800 | 145,400 | ▼ | -0.01% |
| 2024-11-07 | 4023 | クレハ | 337,650 | 0.60% | 2,854 | 2,892 | 2,846 | 2,874 | 274,200 | ▲ | 0.01% |
| 2024-11-12 | 4023 | クレハ | 388,750 | 0.70% | 2,742 | 2,777 | 2,725 | 2,736 | 584,600 | ▲ | 0.09% |
| 2024-11-21 | 4023 | クレハ | 268,950 | 0.48% | 2,740 | 2,780 | 2,735 | 2,768 | 521,500 | ▼ | -0.21% |
| 2024-11-22 | 4023 | クレハ | 311,850 | 0.56% | 2,768 | 2,820 | 2,768 | 2,802 | 702,200 | ▲ | 0.08% |
| 2024-11-25 | 4023 | クレハ | 343,950 | 0.62% | 2,825 | 2,889 | 2,824 | 2,859 | 844,300 | ▲ | 0.05% |
| 2024-12-05 | 4023 | クレハ | 394,650 | 0.71% | 2,815 | 2,826 | 2,801 | 2,811 | 142,000 | ▲ | 0.08% |
| 2024-12-09 | 4023 | クレハ | 383,350 | 0.69% | 2,802 | 2,816 | 2,789 | 2,794 | 194,300 | ▼ | -0.02% |
| 2024-12-12 | 4023 | クレハ | 391,150 | 0.70% | 2,800 | 2,817 | 2,794 | 2,805 | 204,800 | ▲ | 0.01% |
| 2025-02-13 | 4023 | クレハ | 387,290 | 0.69% | 2,803 | 2,815 | 2,773 | 2,809 | 300,500 | ▼ | -0.01% |
| 2025-02-17 | 4023 | クレハ | 389,490 | 0.70% | 2,808 | 2,845 | 2,781 | 2,791 | 129,700 | ▲ | 0.01% |
| 2025-02-18 | 4023 | クレハ | 375,890 | 0.67% | 2,791 | 2,841 | 2,789 | 2,841 | 158,100 | ▼ | -0.02% |
| 2025-03-11 | 4023 | クレハ | 331,806 | 0.59% | 2,800 | 2,826 | 2,797 | 2,815 | 147,400 | ▼ | -0.08% |
| 2025-03-26 | 4023 | クレハ | 273,526 | 0.49% | 2,850 | 2,856 | 2,814 | 2,853 | 136,400 | ▼ | -0.09% |
| 2025-04-02 | 4023 | クレハ | 283,106 | 0.51% | 2,760 | 2,777 | 2,733 | 2,757 | 174,900 | ▲ | 0.02% |
| 2024-12-25 | 4026 | 神島化 | 46,250 | 0.50% | 1,542 | 1,545 | 1,520 | 1,527 | 208,600 | ▲ | 0.07% |
| 2024-12-26 | 4026 | 神島化 | 46,150 | 0.49% | 1,527 | 1,548 | 1,526 | 1,536 | 52,700 | ▼ | -0.01% |
| 2024-03-07 | 4027 | テイカ | 125,273 | 0.49% | 1,577 | 1,580 | 1,524 | 1,546 | 38,300 | ▼ | -0.09% |
| 2024-03-01 | 4040 | 南海化学 | 12,400 | 0.53% | 5,560 | 5,560 | 5,360 | 5,450 | 72,000 | ▼ | -0.15% |
| 2024-03-04 | 4040 | 南海化学 | 10,400 | 0.44% | 5,550 | 5,630 | 5,480 | 5,530 | 42,600 | ▼ | -0.09% |
| 2024-04-11 | 4040 | 南海化学 | 12,300 | 0.52% | 4,820 | 4,860 | 4,730 | 4,800 | 25,400 | ▲ | 0.07% |
| 2024-04-16 | 4040 | 南海化学 | 15,400 | 0.66% | 4,515 | 4,565 | 4,460 | 4,530 | 22,500 | ▲ | 0.14% |
| 2024-04-23 | 4040 | 南海化学 | 12,200 | 0.52% | 4,490 | 4,540 | 4,350 | 4,355 | 17,200 | ▼ | -0.14% |
| 2024-04-26 | 4040 | 南海化学 | 11,500 | 0.49% | 4,370 | 4,415 | 4,285 | 4,370 | 14,400 | ▼ | -0.03% |
| 2024-05-10 | 4040 | 南海化学 | 13,300 | 0.57% | 4,225 | 4,245 | 4,155 | 4,155 | 33,600 | ▲ | 0.11% |
| 2024-05-13 | 4040 | 南海化学 | 14,300 | 0.61% | 4,085 | 4,230 | 4,075 | 4,210 | 27,600 | ▲ | 0.04% |
| 2024-05-14 | 4040 | 南海化学 | 16,500 | 0.70% | 4,225 | 4,295 | 4,190 | 4,295 | 47,900 | ▲ | 0.08% |
| 2024-05-15 | 4040 | 南海化学 | 11,900 | 0.51% | 3,595 | 3,595 | 3,595 | 3,595 | 64,700 | ▼ | -0.18% |
| 2024-05-16 | 4040 | 南海化学 | 9,100 | 0.39% | 3,500 | 3,675 | 3,480 | 3,605 | 130,400 | ▼ | -0.12% |
| 2024-05-31 | 4040 | 南海化学 | 16,700 | 0.71% | 3,170 | 3,385 | 3,170 | 3,370 | 23,400 | ▲ | 0.31% |
| 2024-06-04 | 4040 | 南海化学 | 19,200 | 0.82% | 3,340 | 3,440 | 3,325 | 3,425 | 15,300 | ▲ | 0.10% |
| 2024-06-07 | 4040 | 南海化学 | 16,600 | 0.71% | 3,190 | 3,345 | 3,190 | 3,320 | 8,700 | ▼ | -0.10% |
| 2024-06-12 | 4040 | 南海化学 | 11,800 | 0.50% | 3,205 | 3,300 | 3,155 | 3,165 | 8,900 | ▼ | -0.20% |
| 2024-06-13 | 4040 | 南海化学 | 2,300 | 0.09% | 3,185 | 3,185 | 3,115 | 3,115 | 6,800 | ▼ | -0.41% |
| 2024-06-19 | 4040 | 南海化学 | 16,300 | 0.69% | 3,130 | 3,185 | 3,110 | 3,120 | 10,000 | ▲ | 0.32% |
| 2024-06-25 | 4040 | 南海化学 | 25,800 | 1.10% | 3,270 | 3,490 | 3,270 | 3,460 | 35,800 | ▲ | 0.41% |
| 2024-06-28 | 4040 | 南海化学 | 28,000 | 1.20% | 3,710 | 3,720 | 3,510 | 3,555 | 36,200 | ▲ | 0.09% |
| 2024-07-24 | 4040 | 南海化学 | 31,500 | 1.35% | 3,160 | 3,245 | 3,150 | 3,190 | 6,100 | ▲ | 0.15% |
| 2024-07-25 | 4040 | 南海化学 | 32,900 | 1.41% | 3,120 | 3,190 | 3,085 | 3,120 | 7,400 | ▲ | 0.05% |
| 2024-07-29 | 4040 | 南海化学 | 32,600 | 1.39% | 3,105 | 3,210 | 3,105 | 3,190 | 6,600 | ▼ | -0.02% |
| 2024-07-30 | 4040 | 南海化学 | 33,100 | 1.42% | 3,180 | 3,270 | 3,150 | 3,190 | 4,900 | ▲ | 0.03% |
| 2024-08-07 | 4040 | 南海化学 | 31,100 | 1.33% | 2,451 | 2,865 | 2,401 | 2,776 | 34,100 | ▼ | -0.08% |
| 2024-08-08 | 4040 | 南海化学 | 30,000 | 1.28% | 2,694 | 2,770 | 2,501 | 2,694 | 47,500 | ▼ | -0.05% |
| 2024-08-13 | 4040 | 南海化学 | 27,900 | 1.19% | 2,762 | 3,030 | 2,762 | 3,030 | 33,200 | ▼ | -0.09% |
| 2024-10-21 | 4040 | 南海化学 | 25,600 | 1.09% | 2,225 | 2,292 | 2,222 | 2,274 | 4,700 | ▼ | -0.09% |
| 2024-10-28 | 4040 | 南海化学 | 26,200 | 1.12% | 2,050 | 2,167 | 2,050 | 2,123 | 6,900 | ▲ | 0.03% |
| 2024-11-06 | 4040 | 南海化学 | 28,000 | 1.20% | 2,060 | 2,105 | 2,040 | 2,071 | 9,100 | ▲ | 0.07% |
| 2024-11-12 | 4040 | 南海化学 | 30,800 | 1.32% | 2,150 | 2,192 | 2,143 | 2,145 | 8,500 | ▲ | 0.12% |
| 2024-12-13 | 4040 | 南海化学 | 33,200 | 1.42% | 2,031 | 2,120 | 2,029 | 2,120 | 5,300 | ▲ | 0.09% |
| 2025-01-07 | 4040 | 南海化学 | 32,600 | 1.39% | 2,221 | 2,221 | 2,148 | 2,205 | 7,500 | ▼ | -0.03% |
| 2025-01-10 | 4040 | 南海化学 | 30,200 | 1.29% | 2,348 | 2,350 | 2,287 | 2,287 | 15,600 | ▼ | -0.09% |
| 2025-02-17 | 4040 | 南海化学 | 27,700 | 1.18% | 2,360 | 2,364 | 2,322 | 2,322 | 3,300 | ▼ | -0.11% |
| 2025-02-25 | 4040 | 南海化学 | 25,300 | 1.08% | 2,650 | 2,679 | 2,438 | 2,440 | 32,000 | ▼ | -0.09% |
| 2025-03-04 | 4040 | 南海化学 | 23,300 | 0.99% | 2,500 | 2,521 | 2,464 | 2,465 | 4,100 | ▼ | -0.09% |
| 2025-03-14 | 4040 | 南海化学 | 20,600 | 0.88% | 2,596 | 2,643 | 2,541 | 2,634 | 8,200 | ▼ | -0.10% |
| 2025-03-25 | 4040 | 南海化学 | 18,500 | 0.79% | 2,901 | 2,901 | 2,770 | 2,848 | 9,700 | ▼ | -0.08% |
| 2025-04-11 | 4040 | 南海化学 | 16,300 | 0.69% | 2,301 | 2,301 | 2,249 | 2,292 | 1,900 | ▼ | -0.10% |
| 2024-03-25 | 4043 | トクヤマ | 373,877 | 0.51% | 2,718 | 2,726 | 2,698 | 2,699 | 387,500 | ▲ | 0.09% |
| 2024-04-12 | 4043 | トクヤマ | 450,645 | 0.62% | 2,875 | 2,914 | 2,837 | 2,904 | 648,300 | ▲ | 0.10% |
| 2024-04-26 | 4043 | トクヤマ | 520,400 | 0.72% | 2,740 | 2,984 | 2,700 | 2,927 | 2,019,300 | ▲ | 0.09% |
| 2024-04-30 | 4043 | トクヤマ | 422,000 | 0.58% | 3,016 | 3,260 | 3,014 | 3,260 | 1,990,700 | ▼ | -0.14% |
| 2024-05-02 | 4043 | トクヤマ | 433,470 | 0.60% | 3,140 | 3,175 | 3,092 | 3,152 | 618,200 | ▲ | 0.02% |
| 2024-05-07 | 4043 | トクヤマ | 413,170 | 0.57% | 3,200 | 3,210 | 3,133 | 3,156 | 570,500 | ▼ | -0.03% |
| 2024-05-13 | 4043 | トクヤマ | 324,406 | 0.45% | 3,160 | 3,167 | 3,108 | 3,145 | 694,100 | ▼ | -0.11% |
| 2024-10-29 | 4043 | トクヤマ | 453,086 | 0.62% | 2,714 | 2,750 | 2,601 | 2,630 | 2,291,200 | ▲ | 0.21% |
| 2024-10-31 | 4043 | トクヤマ | 424,286 | 0.58% | 2,687 | 2,712 | 2,657 | 2,708 | 732,600 | ▼ | -0.04% |
| 2024-11-05 | 4043 | トクヤマ | 337,686 | 0.46% | 2,660 | 2,744 | 2,650 | 2,705 | 874,200 | ▼ | -0.11% |
| 2025-01-27 | 4043 | トクヤマ | 409,530 | 0.56% | 2,650 | 2,661 | 2,634 | 2,652 | 438,200 | ▲ | 0.14% |
| 2025-01-30 | 4043 | トクヤマ | 452,898 | 0.62% | 2,605 | 2,616 | 2,582 | 2,615 | 392,800 | ▲ | 0.05% |
| 2025-01-30 | 4043 | トクヤマ | 452,898 | 0.62% | 2,605 | 2,616 | 2,582 | 2,615 | 392,800 | ▲ | 0.05% |
| 2025-01-31 | 4043 | トクヤマ | 511,498 | 0.70% | 2,631 | 2,631 | 2,555 | 2,588 | 932,400 | ▲ | 0.07% |
| 2025-01-31 | 4043 | トクヤマ | 511,498 | 0.70% | 2,631 | 2,631 | 2,555 | 2,588 | 932,400 | ▲ | 0.07% |
| 2025-02-10 | 4043 | トクヤマ | 578,118 | 0.80% | 2,661 | 2,665 | 2,631 | 2,637 | 336,700 | ▲ | 0.10% |
| 2025-02-10 | 4043 | トクヤマ | 578,118 | 0.80% | 2,661 | 2,665 | 2,631 | 2,637 | 336,700 | ▲ | 0.10% |
| 2025-02-19 | 4043 | トクヤマ | 722,772 | 1.00% | 2,694 | 2,707 | 2,674 | 2,682 | 347,400 | ▲ | 0.19% |
| 2025-02-26 | 4043 | トクヤマ | 803,681 | 1.11% | 2,692 | 2,696 | 2,617 | 2,647 | 351,300 | ▲ | 0.11% |
| 2025-02-27 | 4043 | トクヤマ | 878,080 | 1.21% | 2,657 | 2,703 | 2,652 | 2,703 | 322,900 | ▲ | 0.09% |
| 2025-03-06 | 4043 | トクヤマ | 805,280 | 1.11% | 2,790 | 2,884 | 2,750 | 2,829 | 1,641,000 | ▼ | -0.09% |
| 2025-03-07 | 4043 | トクヤマ | 780,380 | 1.08% | 2,800 | 2,835 | 2,796 | 2,825 | 577,000 | ▼ | -0.03% |
| 2025-03-10 | 4043 | トクヤマ | 713,165 | 0.98% | 2,830 | 2,834 | 2,786 | 2,798 | 422,000 | ▼ | -0.10% |
| 2025-04-04 | 4043 | トクヤマ | 632,756 | 0.87% | 2,513 | 2,533 | 2,436 | 2,480 | 575,700 | ▼ | -0.10% |
| 2025-04-07 | 4043 | トクヤマ | 652,997 | 0.90% | 2,280 | 2,337 | 2,232 | 2,320 | 795,900 | ▲ | 0.03% |
| 2024-03-04 | 4046 | 大阪ソーダ | 211,420 | 0.79% | 11,670 | 11,830 | 11,230 | 11,330 | 133,600 | ▼ | -0.01% |
| 2024-03-22 | 4046 | 大阪ソーダ | 186,508 | 0.69% | 10,640 | 10,710 | 10,040 | 10,070 | 175,000 | ▼ | -0.10% |
| 2024-04-04 | 4046 | 大阪ソーダ | 159,608 | 0.59% | 9,150 | 9,430 | 9,070 | 9,280 | 117,200 | ▼ | -0.09% |
| 2024-04-11 | 4046 | 大阪ソーダ | 162,108 | 0.60% | 9,540 | 9,560 | 9,340 | 9,410 | 50,600 | ▲ | 0.01% |
| 2024-04-16 | 4046 | 大阪ソーダ | 159,508 | 0.59% | 9,010 | 9,110 | 8,860 | 8,930 | 90,200 | ▼ | -0.01% |
| 2024-04-18 | 4046 | 大阪ソーダ | 193,008 | 0.72% | 8,680 | 9,280 | 8,670 | 9,080 | 98,200 | ▲ | 0.13% |
| 2024-04-22 | 4046 | 大阪ソーダ | 183,708 | 0.68% | 9,030 | 9,190 | 8,790 | 8,830 | 105,800 | ▼ | -0.03% |
| 2024-05-22 | 4046 | 大阪ソーダ | 190,408 | 0.71% | 8,570 | 8,650 | 8,460 | 8,520 | 64,600 | ▲ | 0.02% |
| 2024-06-06 | 4046 | 大阪ソーダ | 218,908 | 0.81% | 9,530 | 10,180 | 9,470 | 10,000 | 316,300 | ▲ | 0.10% |
| 2024-06-21 | 4046 | 大阪ソーダ | 210,608 | 0.78% | 11,210 | 11,250 | 10,760 | 10,820 | 286,900 | ▼ | -0.03% |
| 2024-07-05 | 4046 | 大阪ソーダ | 186,702 | 0.69% | 10,300 | 10,400 | 10,170 | 10,240 | 67,000 | ▼ | -0.09% |
| 2024-07-16 | 4046 | 大阪ソーダ | 189,302 | 0.70% | 11,290 | 11,390 | 11,130 | 11,310 | 101,900 | ▲ | 0.01% |
| 2024-07-30 | 4046 | 大阪ソーダ | 220,702 | 0.82% | 9,800 | 10,010 | 9,730 | 9,910 | 92,600 | ▲ | 0.12% |
| 2024-08-07 | 4046 | 大阪ソーダ | 213,702 | 0.79% | 8,210 | 8,870 | 8,190 | 8,640 | 84,800 | ▼ | -0.02% |
| 2024-08-09 | 4046 | 大阪ソーダ | 215,002 | 0.80% | 8,700 | 9,060 | 8,650 | 9,060 | 203,400 | ▲ | 0.01% |
| 2024-08-13 | 4046 | 大阪ソーダ | 210,702 | 0.78% | 8,160 | 8,890 | 8,020 | 8,490 | 424,400 | ▼ | -0.02% |
| 2024-08-15 | 4046 | 大阪ソーダ | 225,602 | 0.84% | 8,430 | 8,560 | 8,230 | 8,230 | 170,100 | ▲ | 0.05% |
| 2024-09-09 | 4046 | 大阪ソーダ | 244,502 | 0.91% | 8,550 | 8,680 | 8,440 | 8,520 | 90,000 | ▲ | 0.07% |
| 2024-09-26 | 4046 | 大阪ソーダ | 239,305 | 0.89% | 9,890 | 10,090 | 9,840 | 10,090 | 87,300 | ▼ | -0.02% |
| 2024-10-01 | 4046 | 大阪ソーダ | 1,220,225 | 0.91% | 1,915 | 1,978 | 1,907 | 1,962 | 436,400 | ▲ | 0.02% |
| 2024-10-28 | 4046 | 大阪ソーダ | 1,198,625 | 0.89% | 1,637 | 1,679 | 1,633 | 1,646 | 225,100 | ▼ | -0.02% |
| 2024-11-21 | 4046 | 大阪ソーダ | 1,069,125 | 0.79% | 1,500 | 1,502 | 1,462 | 1,468 | 362,700 | ▼ | -0.09% |
| 2024-11-22 | 4046 | 大阪ソーダ | 1,078,425 | 0.80% | 1,465 | 1,526 | 1,464 | 1,516 | 312,700 | ▲ | 0.01% |
| 2024-12-09 | 4046 | 大阪ソーダ | 1,248,125 | 0.93% | 1,721 | 1,846 | 1,702 | 1,846 | 1,680,500 | ▲ | 0.13% |
| 2024-12-13 | 4046 | 大阪ソーダ | 1,365,625 | 1.02% | 1,890 | 1,975 | 1,882 | 1,958 | 1,603,500 | ▲ | 0.08% |
| 2024-12-17 | 4046 | 大阪ソーダ | 1,335,525 | 0.99% | 2,008 | 2,013 | 1,953 | 1,990 | 825,500 | ▼ | -0.03% |
| 2024-12-19 | 4046 | 大阪ソーダ | 1,347,425 | 1.00% | 1,942 | 1,988 | 1,928 | 1,968 | 460,400 | ▲ | 0.01% |
| 2024-12-25 | 4046 | 大阪ソーダ | 1,314,625 | 0.98% | 1,999 | 2,004 | 1,941 | 1,961 | 457,500 | ▼ | -0.02% |
| 2025-01-15 | 4046 | 大阪ソーダ | 1,351,225 | 1.01% | 1,790 | 1,804 | 1,761 | 1,775 | 356,900 | ▲ | 0.03% |
| 2025-01-22 | 4046 | 大阪ソーダ | 1,332,025 | 0.99% | 1,744 | 1,763 | 1,722 | 1,759 | 520,500 | ▼ | -0.02% |
| 2025-01-23 | 4046 | 大阪ソーダ | 1,340,145 | 1.00% | 1,780 | 1,805 | 1,764 | 1,794 | 460,700 | ▲ | 0.01% |
| 2025-01-27 | 4046 | 大阪ソーダ | 1,328,345 | 0.99% | 1,810 | 1,823 | 1,736 | 1,744 | 516,600 | ▼ | -0.01% |
| 2025-01-28 | 4046 | 大阪ソーダ | 1,345,245 | 1.00% | 1,748 | 1,755 | 1,708 | 1,716 | 534,200 | ▲ | 0.01% |
| 2025-01-29 | 4046 | 大阪ソーダ | 1,318,225 | 0.98% | 1,725 | 1,725 | 1,672 | 1,690 | 534,000 | ▼ | -0.02% |
| 2025-02-04 | 4046 | 大阪ソーダ | 1,338,925 | 1.00% | 1,658 | 1,658 | 1,599 | 1,606 | 461,600 | ▲ | 0.02% |
| 2025-02-04 | 4046 | 大阪ソーダ | 1,338,925 | 1.00% | 1,658 | 1,658 | 1,599 | 1,606 | 461,600 | ▲ | 0.02% |
| 2025-02-05 | 4046 | 大阪ソーダ | 1,214,425 | 0.90% | 1,600 | 1,603 | 1,579 | 1,597 | 425,500 | ▼ | -0.09% |
| 2025-02-05 | 4046 | 大阪ソーダ | 1,214,425 | 0.90% | 1,600 | 1,603 | 1,579 | 1,597 | 425,500 | ▼ | -0.09% |
| 2025-02-14 | 4046 | 大阪ソーダ | 1,180,825 | 0.88% | 1,536 | 1,536 | 1,436 | 1,446 | 1,185,800 | ▼ | -0.02% |
| 2025-02-25 | 4046 | 大阪ソーダ | 1,067,425 | 0.79% | 1,337 | 1,375 | 1,328 | 1,363 | 467,100 | ▼ | -0.08% |
| 2025-02-27 | 4046 | 大阪ソーダ | 1,085,101 | 0.81% | 1,413 | 1,437 | 1,407 | 1,428 | 519,500 | ▲ | 0.02% |
| 2025-03-05 | 4046 | 大阪ソーダ | 1,208,501 | 0.90% | 1,444 | 1,472 | 1,415 | 1,453 | 554,700 | ▲ | 0.08% |
| 2025-03-11 | 4046 | 大阪ソーダ | 1,182,701 | 0.88% | 1,482 | 1,485 | 1,457 | 1,480 | 511,600 | ▼ | -0.02% |
| 2025-03-19 | 4046 | 大阪ソーダ | 1,216,629 | 0.91% | 1,592 | 1,633 | 1,592 | 1,619 | 340,200 | ▲ | 0.03% |
| 2025-03-31 | 4046 | 大阪ソーダ | 1,340,041 | 1.00% | 1,666 | 1,674 | 1,606 | 1,624 | 509,000 | ▲ | 0.08% |
| 2025-04-02 | 4046 | 大阪ソーダ | 1,336,141 | 0.99% | 1,635 | 1,635 | 1,580 | 1,580 | 330,500 | ▼ | -0.01% |
| 2024-03-11 | 4052 | フィーチャ | 45,200 | 0.77% | 900 | 900 | 857 | 876 | 22,000 | ▼ | -0.10% |
| 2024-03-12 | 4052 | フィーチャ | 39,800 | 0.67% | 865 | 922 | 865 | 915 | 33,200 | ▼ | -0.09% |
| 2024-03-14 | 4052 | フィーチャ | 32,900 | 0.56% | 875 | 889 | 851 | 875 | 19,400 | ▼ | -0.10% |
| 2024-03-18 | 4052 | フィーチャ | 27,300 | 0.46% | 874 | 908 | 874 | 899 | 18,000 | ▼ | -0.10% |
| 2024-03-06 | 4053 | サンアスタ | 189,600 | 0.49% | 940 | 984 | 930 | 980 | 252,100 | ▼ | -0.01% |
| 2024-03-21 | 4053 | サンアスタ | 207,200 | 0.54% | 952 | 985 | 952 | 975 | 390,000 | ▲ | 0.11% |
| 2024-03-22 | 4053 | サンアスタ | 243,600 | 0.63% | 980 | 987 | 956 | 966 | 185,600 | ▲ | 0.08% |
| 2024-03-26 | 4053 | サンアスタ | 289,100 | 0.75% | 927 | 932 | 920 | 921 | 146,300 | ▲ | 0.12% |
| 2024-03-27 | 4053 | サンアスタ | 309,200 | 0.81% | 923 | 947 | 918 | 937 | 149,900 | ▲ | 0.06% |
| 2024-03-29 | 4053 | サンアスタ | 347,200 | 0.91% | 960 | 969 | 949 | 955 | 133,000 | ▲ | 0.09% |
| 2024-04-30 | 4053 | サンアスタ | 382,500 | 1.00% | 922 | 930 | 909 | 929 | 98,500 | ▲ | 0.08% |
| 2024-05-01 | 4053 | サンアスタ | 380,400 | 0.99% | 920 | 922 | 911 | 922 | 101,000 | ▼ | -0.01% |
| 2024-05-08 | 4053 | サンアスタ | 403,200 | 1.05% | 923 | 953 | 920 | 940 | 314,700 | ▲ | 0.06% |
| 2024-05-09 | 4053 | サンアスタ | 420,300 | 1.10% | 943 | 955 | 936 | 940 | 191,000 | ▲ | 0.05% |
| 2024-05-16 | 4053 | サンアスタ | 401,300 | 1.05% | 1,005 | 1,025 | 996 | 999 | 277,200 | ▼ | -0.05% |
| 2024-05-20 | 4053 | サンアスタ | 363,700 | 0.95% | 919 | 931 | 909 | 922 | 250,900 | ▼ | -0.10% |
| 2024-05-21 | 4053 | サンアスタ | 339,000 | 0.89% | 924 | 937 | 914 | 914 | 129,900 | ▼ | -0.05% |
| 2024-05-23 | 4053 | サンアスタ | 297,700 | 0.78% | 898 | 912 | 896 | 900 | 110,000 | ▼ | -0.10% |
| 2024-05-27 | 4053 | サンアスタ | 265,300 | 0.69% | 884 | 885 | 856 | 868 | 184,400 | ▼ | -0.09% |
| 2024-05-30 | 4053 | サンアスタ | 228,400 | 0.59% | 822 | 852 | 819 | 847 | 142,600 | ▼ | -0.09% |
| 2024-06-18 | 4053 | サンアスタ | 228,500 | 0.60% | 852 | 855 | 813 | 818 | 300,600 | ▲ | 0.01% |
| 2024-06-21 | 4053 | サンアスタ | 216,800 | 0.56% | 828 | 839 | 824 | 836 | 193,700 | ▼ | -0.03% |
| 2024-07-05 | 4053 | サンアスタ | 186,200 | 0.48% | 872 | 876 | 849 | 857 | 119,800 | ▼ | -0.08% |
| 2024-11-05 | 4053 | サンアスタ | 191,600 | 0.50% | 536 | 536 | 521 | 530 | 138,500 | ▲ | 0.09% |
| 2024-11-11 | 4053 | サンアスタ | 159,000 | 0.41% | 545 | 553 | 544 | 548 | 254,000 | ▼ | -0.09% |
| 2025-02-18 | 4053 | サンアスタ | 196,500 | 0.51% | 576 | 577 | 566 | 573 | 248,900 | ▲ | 0.02% |
| 2025-02-21 | 4053 | サンアスタ | 232,000 | 0.60% | 548 | 552 | 547 | 549 | 118,500 | ▲ | 0.08% |
| 2025-03-06 | 4053 | サンアスタ | 228,500 | 0.59% | 593 | 593 | 563 | 570 | 1,105,100 | ▼ | -0.01% |
| 2025-03-25 | 4053 | サンアスタ | 181,700 | 0.47% | 587 | 587 | 569 | 575 | 477,800 | ▼ | -0.12% |
| 2024-03-04 | 4055 | Ｔ＆Ｓ・Ｇ | 144,700 | 1.89% | 2,280 | 2,311 | 2,260 | 2,266 | 104,300 | ▼ | -0.03% |
| 2024-03-08 | 4055 | Ｔ＆Ｓ・Ｇ | 145,200 | 1.90% | 2,247 | 2,262 | 2,200 | 2,215 | 93,000 | ▲ | 0.01% |
| 2024-03-21 | 4055 | Ｔ＆Ｓ・Ｇ | 136,800 | 1.79% | 2,076 | 2,110 | 2,073 | 2,088 | 54,500 | ▼ | -0.10% |
| 2024-03-25 | 4055 | Ｔ＆Ｓ・Ｇ | 138,700 | 1.81% | 2,039 | 2,063 | 2,009 | 2,009 | 80,200 | ▲ | 0.02% |
| 2024-03-28 | 4055 | Ｔ＆Ｓ・Ｇ | 137,000 | 1.79% | 1,990 | 2,032 | 1,990 | 2,012 | 103,700 | ▼ | -0.02% |
| 2024-04-01 | 4055 | Ｔ＆Ｓ・Ｇ | 138,200 | 1.81% | 2,042 | 2,042 | 1,981 | 1,981 | 81,600 | ▲ | 0.02% |
| 2024-04-11 | 4055 | Ｔ＆Ｓ・Ｇ | 136,900 | 1.79% | 1,862 | 1,865 | 1,839 | 1,859 | 35,900 | ▼ | -0.02% |
| 2024-04-17 | 4055 | Ｔ＆Ｓ・Ｇ | 140,400 | 1.83% | 1,862 | 1,872 | 1,782 | 1,792 | 64,100 | ▲ | 0.04% |
| 2024-04-30 | 4055 | Ｔ＆Ｓ・Ｇ | 146,400 | 1.91% | 1,660 | 1,684 | 1,648 | 1,658 | 28,000 | ▲ | 0.07% |
| 2024-05-15 | 4055 | Ｔ＆Ｓ・Ｇ | 154,400 | 2.02% | 1,730 | 1,951 | 1,668 | 1,783 | 400,300 | ▲ | 0.11% |
| 2024-06-10 | 4055 | Ｔ＆Ｓ・Ｇ | 161,900 | 2.12% | 1,488 | 1,506 | 1,466 | 1,484 | 19,300 | ▲ | 0.10% |
| 2024-06-20 | 4055 | Ｔ＆Ｓ・Ｇ | 159,100 | 2.08% | 1,399 | 1,429 | 1,393 | 1,407 | 34,000 | ▼ | -0.04% |
| 2024-06-27 | 4055 | Ｔ＆Ｓ・Ｇ | 150,500 | 1.97% | 1,611 | 1,680 | 1,597 | 1,621 | 294,400 | ▼ | -0.11% |
| 2024-06-28 | 4055 | Ｔ＆Ｓ・Ｇ | 140,600 | 1.84% | 1,638 | 1,640 | 1,579 | 1,599 | 98,400 | ▼ | -0.12% |
| 2024-07-01 | 4055 | Ｔ＆Ｓ・Ｇ | 134,700 | 1.76% | 1,603 | 1,630 | 1,570 | 1,573 | 88,100 | ▼ | -0.08% |
| 2024-07-02 | 4055 | Ｔ＆Ｓ・Ｇ | 129,700 | 1.69% | 1,570 | 1,596 | 1,502 | 1,504 | 93,700 | ▼ | -0.07% |
| 2024-07-08 | 4055 | Ｔ＆Ｓ・Ｇ | 119,800 | 1.56% | 1,494 | 1,531 | 1,485 | 1,485 | 67,900 | ▼ | -0.12% |
| 2024-07-12 | 4055 | Ｔ＆Ｓ・Ｇ | 111,000 | 1.45% | 1,425 | 1,527 | 1,425 | 1,512 | 128,600 | ▼ | -0.11% |
| 2024-07-25 | 4055 | Ｔ＆Ｓ・Ｇ | 106,800 | 1.39% | 1,552 | 1,597 | 1,529 | 1,577 | 86,800 | ▼ | -0.06% |
| 2024-08-05 | 4055 | Ｔ＆Ｓ・Ｇ | 84,100 | 1.10% | 1,303 | 1,356 | 1,167 | 1,167 | 207,400 | ▼ | -0.28% |
| 2024-08-06 | 4055 | Ｔ＆Ｓ・Ｇ | 69,600 | 0.91% | 1,197 | 1,268 | 1,183 | 1,205 | 144,900 | ▼ | -0.19% |
| 2024-08-07 | 4055 | Ｔ＆Ｓ・Ｇ | 68,000 | 0.89% | 1,181 | 1,318 | 1,180 | 1,270 | 79,400 | ▼ | -0.02% |
| 2024-08-16 | 4055 | Ｔ＆Ｓ・Ｇ | 58,500 | 0.76% | 1,515 | 1,539 | 1,498 | 1,516 | 35,200 | ▼ | -0.13% |
| 2024-08-20 | 4055 | Ｔ＆Ｓ・Ｇ | 50,900 | 0.66% | 1,505 | 1,575 | 1,494 | 1,554 | 48,800 | ▼ | -0.09% |
| 2024-08-22 | 4055 | Ｔ＆Ｓ・Ｇ | 42,700 | 0.55% | 1,513 | 1,548 | 1,493 | 1,499 | 37,200 | ▼ | -0.10% |
| 2024-08-30 | 4055 | Ｔ＆Ｓ・Ｇ | 37,800 | 0.49% | 1,653 | 1,672 | 1,630 | 1,633 | 39,900 | ▼ | -0.06% |
| 2024-03-15 | 4056 | ニューラルＧ | 167,796 | 1.09% | 1,135 | 1,155 | 1,118 | 1,127 | 64,900 | ▼ | -0.05% |
| 2024-03-19 | 4056 | ニューラルＧ | 151,896 | 0.99% | 1,162 | 1,188 | 1,140 | 1,180 | 44,600 | ▼ | -0.10% |
| 2024-03-21 | 4056 | ニューラルＧ | 153,396 | 1.00% | 1,180 | 1,180 | 1,146 | 1,147 | 53,200 | ▲ | 0.01% |
| 2024-04-01 | 4056 | ニューラルＧ | 148,796 | 0.97% | 1,066 | 1,086 | 1,056 | 1,068 | 29,800 | ▼ | -0.03% |
| 2024-04-04 | 4056 | ニューラルＧ | 135,096 | 0.88% | 1,037 | 1,048 | 1,014 | 1,020 | 40,200 | ▼ | -0.08% |
| 2024-04-11 | 4056 | ニューラルＧ | 141,296 | 0.92% | 1,029 | 1,029 | 1,006 | 1,007 | 29,700 | ▲ | 0.04% |
| 2024-04-17 | 4056 | ニューラルＧ | 158,696 | 1.03% | 996 | 1,004 | 972 | 973 | 64,400 | ▲ | 0.10% |
| 2024-04-19 | 4056 | ニューラルＧ | 170,296 | 1.11% | 992 | 993 | 939 | 959 | 85,000 | ▲ | 0.08% |
| 2024-04-23 | 4056 | ニューラルＧ | 165,596 | 1.08% | 963 | 975 | 949 | 963 | 35,300 | ▼ | -0.03% |
| 2024-05-08 | 4056 | ニューラルＧ | 146,596 | 0.95% | 1,012 | 1,045 | 1,008 | 1,030 | 40,700 | ▼ | -0.13% |
| 2024-05-22 | 4056 | ニューラルＧ | 154,496 | 1.00% | 981 | 981 | 950 | 956 | 42,000 | ▲ | 0.05% |
| 2024-05-30 | 4056 | ニューラルＧ | 174,196 | 1.13% | 877 | 906 | 871 | 880 | 38,800 | ▲ | 0.12% |
| 2024-06-17 | 4056 | ニューラルＧ | 184,696 | 1.20% | 891 | 895 | 878 | 880 | 11,100 | ▲ | 0.07% |
| 2024-06-25 | 4056 | ニューラルＧ | 129,896 | 0.84% | 926 | 957 | 920 | 944 | 28,700 | ▼ | -0.36% |
| 2024-07-12 | 4056 | ニューラルＧ | 119,996 | 0.78% | 930 | 961 | 930 | 956 | 26,300 | ▼ | -0.05% |
| 2024-07-19 | 4056 | ニューラルＧ | 106,996 | 0.69% | 996 | 996 | 954 | 955 | 17,700 | ▼ | -0.09% |
| 2024-07-25 | 4056 | ニューラルＧ | 88,296 | 0.57% | 969 | 1,006 | 969 | 1,002 | 40,600 | ▼ | -0.12% |
| 2024-07-30 | 4056 | ニューラルＧ | 73,896 | 0.48% | 986 | 994 | 954 | 961 | 33,800 | ▼ | -0.08% |
| 2024-08-01 | 4056 | ニューラルＧ | 79,396 | 0.51% | 954 | 954 | 902 | 915 | 31,700 | ▲ | 0.03% |
| 2024-08-08 | 4056 | ニューラルＧ | 71,896 | 0.46% | 707 | 767 | 707 | 751 | 16,100 | ▼ | -0.04% |
| 2024-03-08 | 4059 | まぐまぐ | 42,200 | 1.49% | 703 | 729 | 688 | 688 | 30,400 | ▼ | -0.10% |
| 2024-04-04 | 4059 | まぐまぐ | 42,600 | 1.51% | 573 | 592 | 562 | 584 | 17,400 | ▲ | 0.02% |
| 2024-04-05 | 4059 | まぐまぐ | 41,700 | 1.48% | 573 | 594 | 573 | 593 | 6,600 | ▼ | -0.03% |
| 2024-04-15 | 4059 | まぐまぐ | 39,300 | 1.39% | 603 | 616 | 599 | 613 | 7,800 | ▼ | -0.09% |
| 2024-04-18 | 4059 | まぐまぐ | 36,500 | 1.29% | 590 | 590 | 575 | 587 | 7,300 | ▼ | -0.09% |
| 2024-04-23 | 4059 | まぐまぐ | 33,700 | 1.19% | 574 | 648 | 554 | 597 | 29,600 | ▼ | -0.10% |
| 2024-05-10 | 4059 | まぐまぐ | 30,700 | 1.09% | 618 | 638 | 618 | 638 | 2,500 | ▼ | -0.09% |
| 2024-05-17 | 4059 | まぐまぐ | 28,100 | 0.99% | 610 | 610 | 591 | 601 | 3,300 | ▼ | -0.10% |
| 2024-05-29 | 4059 | まぐまぐ | 24,900 | 0.88% | 588 | 600 | 586 | 600 | 5,600 | ▼ | -0.10% |
| 2024-06-07 | 4059 | まぐまぐ | 20,900 | 0.74% | 609 | 625 | 607 | 625 | 7,300 | ▼ | -0.14% |
| 2024-06-11 | 4059 | まぐまぐ | 18,500 | 0.65% | 658 | 742 | 644 | 742 | 671,100 | ▼ | -0.08% |
| 2024-06-13 | 4059 | まぐまぐ | 23,500 | 0.83% | 802 | 867 | 759 | 808 | 857,200 | ▲ | 0.17% |
| 2024-06-19 | 4059 | まぐまぐ | 19,500 | 0.69% | 641 | 651 | 620 | 620 | 38,900 | ▼ | -0.14% |
| 2024-06-28 | 4059 | まぐまぐ | 16,600 | 0.58% | 635 | 635 | 622 | 631 | 8,700 | ▼ | -0.10% |
| 2024-07-03 | 4059 | まぐまぐ | 13,600 | 0.48% | 607 | 615 | 605 | 608 | 5,500 | ▼ | -0.09% |
| 2024-03-18 | 4061 | デンカ | 514,214 | 0.58% | 2,417 | 2,428 | 2,401 | 2,422 | 403,100 | ▼ | -0.10% |
| 2024-03-21 | 4061 | デンカ | 429,414 | 0.48% | 2,468 | 2,482 | 2,451 | 2,471 | 465,200 | ▼ | -0.09% |
| 2024-03-22 | 4061 | デンカ | 450,222 | 0.50% | 2,475 | 2,481 | 2,458 | 2,473 | 427,200 | ▲ | 0.02% |
| 2024-03-25 | 4061 | デンカ | 439,522 | 0.49% | 2,478 | 2,480 | 2,438 | 2,438 | 553,800 | ▼ | -0.01% |
| 2024-06-11 | 4061 | デンカ | 499,827 | 0.56% | 2,162 | 2,185 | 2,151 | 2,172 | 407,000 | ▲ | 0.13% |
| 2024-06-13 | 4061 | デンカ | 573,927 | 0.64% | 2,155 | 2,159 | 2,066 | 2,071 | 1,116,900 | ▲ | 0.07% |
| 2024-06-17 | 4061 | デンカ | 517,490 | 0.58% | 2,115 | 2,118 | 2,081 | 2,087 | 431,100 | ▼ | -0.06% |
| 2024-06-21 | 4061 | デンカ | 564,262 | 0.63% | 2,168 | 2,181 | 2,161 | 2,171 | 732,800 | ▲ | 0.05% |
| 2024-07-05 | 4061 | デンカ | 505,391 | 0.57% | 2,166 | 2,168 | 2,148 | 2,151 | 430,800 | ▼ | -0.06% |
| 2024-07-09 | 4061 | デンカ | 531,491 | 0.60% | 2,156 | 2,160 | 2,090 | 2,132 | 1,007,800 | ▲ | 0.03% |
| 2024-07-10 | 4061 | デンカ | 507,491 | 0.57% | 2,130 | 2,141 | 2,113 | 2,136 | 547,900 | ▼ | -0.03% |
| 2024-07-16 | 4061 | デンカ | 619,591 | 0.69% | 2,167 | 2,167 | 2,141 | 2,150 | 430,200 | ▲ | 0.12% |
| 2024-07-19 | 4061 | デンカ | 626,267 | 0.70% | 2,205 | 2,205 | 2,170 | 2,186 | 368,800 | ▲ | 0.01% |
| 2024-07-29 | 4061 | デンカ | 719,167 | 0.81% | 2,179 | 2,186 | 2,169 | 2,182 | 276,400 | ▲ | 0.11% |
| 2024-07-30 | 4061 | デンカ | 578,416 | 0.65% | 2,172 | 2,178 | 2,164 | 2,169 | 305,000 | ▼ | -0.16% |
| 2024-07-31 | 4061 | デンカ | 652,316 | 0.73% | 2,178 | 2,205 | 2,171 | 2,197 | 1,051,900 | ▲ | 0.07% |
| 2024-08-01 | 4061 | デンカ | 769,916 | 0.86% | 2,160 | 2,161 | 2,083 | 2,097 | 1,024,400 | ▲ | 0.13% |
| 2024-08-08 | 4061 | デンカ | 688,733 | 0.77% | 2,080 | 2,144 | 2,072 | 2,082 | 1,041,200 | ▼ | -0.08% |
| 2024-08-13 | 4061 | デンカ | 576,683 | 0.65% | 2,061 | 2,104 | 2,057 | 2,099 | 502,600 | ▼ | -0.12% |
| 2024-08-14 | 4061 | デンカ | 524,483 | 0.59% | 2,110 | 2,154 | 2,109 | 2,143 | 561,900 | ▼ | -0.06% |
| 2024-08-15 | 4061 | デンカ | 628,283 | 0.70% | 2,155 | 2,158 | 2,134 | 2,154 | 354,400 | ▲ | 0.10% |
| 2024-08-16 | 4061 | デンカ | 616,483 | 0.69% | 2,176 | 2,192 | 2,162 | 2,176 | 431,700 | ▼ | -0.01% |
| 2024-08-20 | 4061 | デンカ | 623,683 | 0.70% | 2,211 | 2,226 | 2,204 | 2,222 | 392,300 | ▲ | 0.01% |
| 2024-08-21 | 4061 | デンカ | 614,083 | 0.69% | 2,221 | 2,221 | 2,189 | 2,205 | 413,200 | ▼ | -0.01% |
| 2024-09-12 | 4061 | デンカ | 630,665 | 0.71% | 2,177 | 2,190 | 2,151 | 2,178 | 407,500 | ▲ | 0.02% |
| 2024-09-20 | 4061 | デンカ | 548,155 | 0.61% | 2,270 | 2,297 | 2,257 | 2,267 | 894,500 | ▼ | -0.09% |
| 2024-09-24 | 4061 | デンカ | 470,855 | 0.53% | 2,276 | 2,287 | 2,264 | 2,271 | 524,900 | ▼ | -0.07% |
| 2024-09-25 | 4061 | デンカ | 396,955 | 0.44% | 2,290 | 2,295 | 2,260 | 2,283 | 505,100 | ▼ | -0.09% |
| 2024-11-11 | 4061 | デンカ | 516,654 | 0.58% | 2,008 | 2,049 | 1,993 | 2,046 | 742,000 | ▲ | 0.15% |
| 2024-11-12 | 4061 | デンカ | 580,454 | 0.65% | 2,040 | 2,054 | 2,027 | 2,038 | 396,400 | ▲ | 0.07% |
| 2024-11-14 | 4061 | デンカ | 663,454 | 0.74% | 2,043 | 2,072 | 2,016 | 2,016 | 424,300 | ▲ | 0.08% |
| 2024-11-15 | 4061 | デンカ | 726,254 | 0.82% | 2,050 | 2,083 | 2,033 | 2,035 | 496,400 | ▲ | 0.07% |
| 2024-11-21 | 4061 | デンカ | 834,434 | 0.94% | 2,071 | 2,124 | 2,071 | 2,118 | 517,800 | ▲ | 0.12% |
| 2024-11-28 | 4061 | デンカ | 900,046 | 1.01% | 2,132 | 2,155 | 2,116 | 2,123 | 188,000 | ▲ | 0.07% |
| 2024-12-05 | 4061 | デンカ | 976,336 | 1.10% | 2,114 | 2,119 | 2,088 | 2,108 | 340,300 | ▲ | 0.09% |
| 2024-12-06 | 4061 | デンカ | 973,636 | 1.09% | 2,114 | 2,131 | 2,113 | 2,129 | 424,200 | ▼ | -0.01% |
| 2024-12-09 | 4061 | デンカ | 974,736 | 1.10% | 2,136 | 2,187 | 2,135 | 2,157 | 706,300 | ▲ | 0.01% |
| 2024-12-10 | 4061 | デンカ | 953,127 | 1.07% | 2,185 | 2,187 | 2,164 | 2,179 | 391,100 | ▼ | -0.03% |
| 2024-12-16 | 4061 | デンカ | 871,806 | 0.98% | 2,161 | 2,182 | 2,161 | 2,170 | 318,300 | ▼ | -0.09% |
| 2024-12-20 | 4061 | デンカ | 791,706 | 0.89% | 2,133 | 2,148 | 2,096 | 2,105 | 850,600 | ▼ | -0.08% |
| 2024-12-23 | 4061 | デンカ | 805,406 | 0.90% | 2,101 | 2,108 | 2,087 | 2,105 | 496,300 | ▲ | 0.01% |
| 2024-12-27 | 4061 | デンカ | 779,309 | 0.88% | 2,180 | 2,221 | 2,173 | 2,221 | 558,000 | ▼ | -0.02% |
| 2025-01-06 | 4061 | デンカ | 684,809 | 0.77% | 2,243 | 2,243 | 2,219 | 2,220 | 508,600 | ▼ | -0.10% |
| 2025-01-09 | 4061 | デンカ | 596,509 | 0.67% | 2,195 | 2,205 | 2,180 | 2,191 | 403,800 | ▼ | -0.09% |
| 2025-01-14 | 4061 | デンカ | 638,109 | 0.72% | 2,174 | 2,187 | 2,149 | 2,159 | 578,800 | ▲ | 0.04% |
| 2025-01-23 | 4061 | デンカ | 615,864 | 0.69% | 2,107 | 2,197 | 2,101 | 2,182 | 646,300 | ▼ | -0.03% |
| 2025-01-30 | 4061 | デンカ | 518,214 | 0.58% | 2,232 | 2,243 | 2,212 | 2,231 | 375,000 | ▼ | -0.10% |
| 2025-01-30 | 4061 | デンカ | 518,214 | 0.58% | 2,232 | 2,243 | 2,212 | 2,231 | 375,000 | ▼ | -0.10% |
| 2025-02-04 | 4061 | デンカ | 422,161 | 0.47% | 2,173 | 2,202 | 2,166 | 2,178 | 320,600 | ▼ | -0.10% |
| 2025-02-04 | 4061 | デンカ | 422,161 | 0.47% | 2,173 | 2,202 | 2,166 | 2,178 | 320,600 | ▼ | -0.10% |
| 2024-03-01 | 4062 | イビデン | 882,156 | 0.62% | 7,001 | 7,055 | 6,898 | 6,954 | 2,310,500 | ▼ | -0.26% |
| 2024-03-04 | 4062 | イビデン | 1,085,989 | 0.77% | 7,096 | 7,160 | 6,900 | 7,002 | 2,491,300 | ▲ | 0.15% |
| 2024-03-08 | 4062 | イビデン | 1,327,070 | 0.94% | 6,865 | 7,112 | 6,854 | 7,005 | 1,647,700 | ▲ | 0.16% |
| 2024-03-12 | 4062 | イビデン | 1,225,488 | 0.87% | 6,672 | 6,758 | 6,556 | 6,757 | 1,929,400 | ▼ | -0.06% |
| 2024-03-15 | 4062 | イビデン | 819,132 | 0.58% | 6,521 | 6,661 | 6,507 | 6,634 | 1,347,600 | ▼ | -0.29% |
| 2024-03-19 | 4062 | イビデン | 868,556 | 0.61% | 6,759 | 6,850 | 6,575 | 6,667 | 2,638,400 | ▲ | 0.03% |
| 2024-03-21 | 4062 | イビデン | 738,086 | 0.52% | 6,819 | 6,918 | 6,662 | 6,705 | 1,808,400 | ▼ | -0.08% |
| 2024-03-22 | 4062 | イビデン | 671,923 | 0.47% | 6,675 | 6,696 | 6,507 | 6,630 | 1,898,000 | ▼ | -0.05% |
| 2024-11-01 | 4062 | イビデン | 1,234,600 | 0.87% | 4,898 | 4,940 | 4,501 | 4,668 | 11,086,800 | ▲ | 0.51% |
| 2024-11-05 | 4062 | イビデン | 1,109,268 | 0.78% | 4,800 | 5,251 | 4,779 | 5,185 | 6,880,000 | ▼ | -0.08% |
| 2024-11-06 | 4062 | イビデン | 1,207,030 | 0.85% | 5,175 | 5,418 | 5,155 | 5,200 | 4,348,700 | ▲ | 0.06% |
| 2024-11-07 | 4062 | イビデン | 1,080,004 | 0.76% | 5,171 | 5,415 | 5,048 | 5,303 | 4,023,500 | ▼ | -0.08% |
| 2024-11-11 | 4062 | イビデン | 906,746 | 0.64% | 5,230 | 5,348 | 5,173 | 5,342 | 1,602,600 | ▼ | -0.12% |
| 2024-11-13 | 4062 | イビデン | 713,121 | 0.50% | 5,110 | 5,132 | 5,001 | 5,043 | 1,755,000 | ▼ | -0.14% |
| 2024-11-14 | 4062 | イビデン | 566,153 | 0.40% | 5,115 | 5,119 | 4,841 | 4,841 | 1,794,700 | ▼ | -0.09% |
| 2024-09-11 | 4072 | 電算システム | 54,314 | 0.50% | 2,621 | 2,630 | 2,588 | 2,593 | 19,200 | ▲ | 0.07% |
| 2024-09-17 | 4072 | 電算システム | 53,814 | 0.49% | 2,657 | 2,657 | 2,578 | 2,610 | 14,100 | ▼ | -0.01% |
| 2024-09-20 | 4072 | 電算システム | 54,014 | 0.50% | 2,645 | 2,645 | 2,604 | 2,605 | 17,000 | ▲ | 0.01% |
| 2024-09-24 | 4072 | 電算システム | 53,814 | 0.49% | 2,605 | 2,616 | 2,597 | 2,597 | 11,400 | ▼ | -0.01% |
| 2024-09-26 | 4072 | 電算システム | 54,214 | 0.50% | 2,583 | 2,669 | 2,583 | 2,664 | 25,200 | ▲ | 0.01% |
| 2024-09-30 | 4072 | 電算システム | 53,814 | 0.49% | 2,687 | 2,689 | 2,625 | 2,659 | 15,800 | ▼ | -0.01% |
| 2024-10-02 | 4072 | 電算システム | 54,514 | 0.50% | 2,698 | 2,714 | 2,642 | 2,652 | 15,700 | ▲ | 0.01% |
| 2024-11-07 | 4072 | 電算システム | 51,914 | 0.48% | 2,631 | 2,718 | 2,631 | 2,718 | 11,500 | ▼ | -0.02% |
| 2024-06-27 | 4073 | ジィ・シィ | 15,200 | 0.60% | 1,100 | 1,190 | 972 | 979 | 378,600 | ▲ | 0.60% |
| 2024-06-28 | 4073 | ジィ・シィ | 19,100 | 0.76% | 994 | 1,116 | 990 | 1,031 | 442,600 | ▲ | 0.16% |
| 2024-07-01 | 4073 | ジィ・シィ | 20,900 | 0.83% | 1,001 | 1,015 | 951 | 952 | 109,600 | ▲ | 0.06% |
| 2024-07-12 | 4073 | ジィ・シィ | 19,300 | 0.77% | 794 | 830 | 794 | 825 | 25,100 | ▼ | -0.05% |
| 2024-08-06 | 4073 | ジィ・シィ | 15,800 | 0.63% | 577 | 628 | 577 | 615 | 27,800 | ▼ | -0.14% |
| 2024-08-08 | 4073 | ジィ・シィ | 14,900 | 0.59% | 663 | 701 | 642 | 680 | 7,500 | ▼ | -0.04% |
| 2024-08-15 | 4073 | ジィ・シィ | 16,000 | 0.63% | 699 | 733 | 686 | 694 | 38,200 | ▲ | 0.04% |
| 2024-08-20 | 4073 | ジィ・シィ | 14,100 | 0.56% | 693 | 710 | 683 | 703 | 15,800 | ▼ | -0.06% |
| 2024-09-03 | 4073 | ジィ・シィ | 12,000 | 0.47% | 664 | 673 | 657 | 671 | 3,900 | ▼ | -0.09% |
| 2025-03-19 | 4073 | ジィ・シィ | 20,500 | 0.81% | 793 | 826 | 733 | 738 | 296,500 | ▲ | 0.81% |
| 2025-03-27 | 4073 | ジィ・シィ | 15,200 | 0.60% | 677 | 684 | 648 | 648 | 57,400 | ▼ | -0.21% |
| 2025-03-28 | 4073 | ジィ・シィ | 1,600 | 0.06% | 642 | 706 | 642 | 680 | 162,400 | ▼ | -0.54% |
| 2024-04-03 | 4074 | ラキール | 42,100 | 0.55% | 1,705 | 1,718 | 1,641 | 1,650 | 43,100 | ▲ | 0.07% |
| 2024-04-04 | 4074 | ラキール | 48,600 | 0.63% | 1,669 | 1,700 | 1,627 | 1,652 | 34,400 | ▲ | 0.07% |
| 2024-04-05 | 4074 | ラキール | 54,600 | 0.71% | 1,639 | 1,659 | 1,615 | 1,633 | 30,700 | ▲ | 0.07% |
| 2024-04-10 | 4074 | ラキール | 62,300 | 0.81% | 1,658 | 1,665 | 1,645 | 1,646 | 13,900 | ▲ | 0.10% |
| 2024-05-09 | 4074 | ラキール | 69,200 | 0.90% | 1,551 | 1,565 | 1,521 | 1,537 | 24,100 | ▲ | 0.08% |
| 2024-05-15 | 4074 | ラキール | 66,400 | 0.86% | 1,480 | 1,654 | 1,440 | 1,528 | 169,100 | ▼ | -0.04% |
| 2024-05-17 | 4074 | ラキール | 59,200 | 0.77% | 1,601 | 1,610 | 1,573 | 1,598 | 22,100 | ▼ | -0.08% |
| 2024-05-22 | 4074 | ラキール | 52,200 | 0.68% | 1,585 | 1,628 | 1,562 | 1,569 | 18,600 | ▼ | -0.08% |
| 2024-05-27 | 4074 | ラキール | 45,800 | 0.59% | 1,513 | 1,549 | 1,490 | 1,522 | 21,800 | ▼ | -0.09% |
| 2024-06-10 | 4074 | ラキール | 37,200 | 0.48% | 1,460 | 1,508 | 1,460 | 1,482 | 13,200 | ▼ | -0.10% |
| 2024-07-04 | 4074 | ラキール | 39,200 | 0.51% | 1,457 | 1,457 | 1,421 | 1,425 | 21,700 | ▲ | 0.03% |
| 2024-07-04 | 4074 | ラキール | 39,200 | 0.51% | 1,457 | 1,457 | 1,421 | 1,425 | 21,700 | ▲ | 0.03% |
| 2024-08-06 | 4074 | ラキール | 37,800 | 0.49% | 971 | 1,076 | 971 | 1,076 | 34,600 | ▼ | -0.02% |
| 2024-03-12 | 4075 | ブレインズ | 119,000 | 2.13% | 965 | 1,084 | 951 | 1,073 | 78,600 | ▲ | 0.06% |
| 2024-04-16 | 4075 | ブレインズ | 115,900 | 2.08% | 812 | 839 | 810 | 823 | 19,000 | ▼ | -0.04% |
| 2024-04-26 | 4075 | ブレインズ | 110,500 | 1.98% | 807 | 832 | 801 | 820 | 12,700 | ▼ | -0.10% |
| 2024-06-17 | 4075 | ブレインズ | 105,100 | 1.88% | 779 | 812 | 770 | 791 | 54,500 | ▼ | -0.10% |
| 2024-06-19 | 4075 | ブレインズ | 99,000 | 1.77% | 752 | 752 | 701 | 710 | 26,800 | ▼ | -0.10% |
| 2024-06-26 | 4075 | ブレインズ | 94,400 | 1.69% | 760 | 774 | 759 | 759 | 4,400 | ▼ | -0.08% |
| 2024-07-08 | 4075 | ブレインズ | 88,400 | 1.58% | 741 | 752 | 735 | 736 | 5,800 | ▼ | -0.10% |
| 2024-07-17 | 4075 | ブレインズ | 82,000 | 1.47% | 776 | 791 | 771 | 780 | 11,900 | ▼ | -0.11% |
| 2024-07-26 | 4075 | ブレインズ | 77,500 | 1.39% | 729 | 743 | 713 | 717 | 7,500 | ▼ | -0.08% |
| 2024-08-02 | 4075 | ブレインズ | 72,200 | 1.29% | 686 | 686 | 635 | 637 | 11,000 | ▼ | -0.09% |
| 2024-08-07 | 4075 | ブレインズ | 66,500 | 1.19% | 590 | 618 | 575 | 618 | 8,100 | ▼ | -0.10% |
| 2024-09-09 | 4075 | ブレインズ | 60,800 | 1.09% | 571 | 606 | 571 | 606 | 6,100 | ▼ | -0.09% |
| 2024-12-11 | 4075 | ブレインズ | 56,000 | 0.99% | 673 | 675 | 671 | 675 | 4,600 | ▼ | -0.10% |
| 2024-12-16 | 4075 | ブレインズ | 41,700 | 0.74% | 700 | 710 | 660 | 660 | 70,900 | ▼ | -0.25% |
| 2024-12-17 | 4075 | ブレインズ | 39,000 | 0.69% | 660 | 680 | 638 | 675 | 20,400 | ▼ | -0.05% |
| 2024-12-25 | 4075 | ブレインズ | 32,200 | 0.57% | 658 | 658 | 640 | 641 | 11,800 | ▼ | -0.12% |
| 2024-12-27 | 4075 | ブレインズ | 26,700 | 0.47% | 639 | 717 | 626 | 669 | 20,500 | ▼ | -0.09% |
| 2024-08-19 | 4080 | 田中化研 | 167,494 | 0.51% | 807 | 807 | 790 | 790 | 98,000 | ▲ | 0.10% |
| 2024-08-21 | 4080 | 田中化研 | 157,994 | 0.48% | 808 | 810 | 790 | 790 | 40,900 | ▼ | -0.03% |
| 2024-09-03 | 4080 | 田中化研 | 196,094 | 0.60% | 829 | 834 | 817 | 817 | 48,000 | ▲ | 0.03% |
| 2024-09-04 | 4080 | 田中化研 | 194,594 | 0.59% | 800 | 805 | 785 | 792 | 72,500 | ▼ | -0.01% |
| 2024-09-05 | 4080 | 田中化研 | 195,594 | 0.60% | 786 | 807 | 779 | 786 | 71,800 | ▲ | 0.01% |
| 2024-09-30 | 4080 | 田中化研 | 239,094 | 0.73% | 826 | 852 | 824 | 832 | 97,900 | ▲ | 0.13% |
| 2024-10-17 | 4080 | 田中化研 | 264,894 | 0.81% | 838 | 848 | 828 | 828 | 58,400 | ▲ | 0.08% |
| 2024-10-28 | 4080 | 田中化研 | 305,194 | 0.93% | 734 | 773 | 730 | 762 | 117,200 | ▲ | 0.12% |
| 2024-11-12 | 4080 | 田中化研 | 326,494 | 1.00% | 684 | 696 | 678 | 690 | 111,400 | ▲ | 0.06% |
| 2024-11-27 | 4080 | 田中化研 | 367,094 | 1.12% | 612 | 612 | 569 | 577 | 443,600 | ▲ | 0.12% |
| 2024-12-12 | 4080 | 田中化研 | 392,694 | 1.20% | 503 | 505 | 491 | 494 | 127,300 | ▲ | 0.07% |
| 2024-12-25 | 4080 | 田中化研 | 389,894 | 1.19% | 475 | 493 | 468 | 493 | 206,800 | ▼ | -0.01% |
| 2024-12-30 | 4080 | 田中化研 | 339,694 | 1.04% | 516 | 527 | 516 | 522 | 117,600 | ▼ | -0.14% |
| 2025-01-06 | 4080 | 田中化研 | 312,994 | 0.96% | 525 | 526 | 510 | 510 | 91,300 | ▼ | -0.08% |
| 2025-01-15 | 4080 | 田中化研 | 330,294 | 1.01% | 485 | 487 | 477 | 478 | 49,100 | ▲ | 0.05% |
| 2025-01-21 | 4080 | 田中化研 | 324,194 | 0.99% | 498 | 505 | 491 | 505 | 65,000 | ▼ | -0.02% |
| 2025-01-22 | 4080 | 田中化研 | 335,894 | 1.03% | 507 | 523 | 499 | 523 | 224,000 | ▲ | 0.04% |
| 2025-01-23 | 4080 | 田中化研 | 321,694 | 0.98% | 517 | 525 | 516 | 520 | 91,400 | ▼ | -0.05% |
| 2024-07-16 | 4107 | 伊勢化 | 29,162 | 0.56% | 20,510 | 21,500 | 19,440 | 19,450 | 296,200 | ▲ | 0.36% |
| 2024-07-18 | 4107 | 伊勢化 | 31,062 | 0.60% | 18,960 | 19,070 | 18,100 | 18,630 | 164,300 | ▲ | 0.03% |
| 2024-07-23 | 4107 | 伊勢化 | 30,362 | 0.59% | 17,500 | 17,770 | 16,560 | 16,560 | 214,900 | ▼ | -0.01% |
| 2024-07-25 | 4107 | 伊勢化 | 32,362 | 0.63% | 17,420 | 17,980 | 16,860 | 17,550 | 356,800 | ▲ | 0.04% |
| 2024-08-09 | 4107 | 伊勢化 | 30,662 | 0.59% | 19,590 | 19,880 | 18,440 | 18,890 | 158,100 | ▼ | -0.04% |
| 2024-08-15 | 4107 | 伊勢化 | 31,062 | 0.60% | 19,300 | 20,650 | 19,250 | 20,280 | 177,600 | ▲ | 0.01% |
| 2024-09-02 | 4107 | 伊勢化 | 28,062 | 0.54% | 20,070 | 22,590 | 19,970 | 21,490 | 482,300 | ▼ | -0.05% |
| 2024-09-03 | 4107 | 伊勢化 | 33,062 | 0.64% | 21,850 | 22,220 | 20,950 | 21,140 | 253,500 | ▲ | 0.09% |
| 2024-09-11 | 4107 | 伊勢化 | 36,962 | 0.71% | 18,600 | 18,630 | 17,020 | 17,160 | 216,100 | ▲ | 0.06% |
| 2024-09-12 | 4107 | 伊勢化 | 34,662 | 0.67% | 17,880 | 18,520 | 17,640 | 18,300 | 154,400 | ▼ | -0.03% |
| 2024-09-19 | 4107 | 伊勢化 | 30,462 | 0.59% | 18,610 | 19,440 | 18,490 | 19,360 | 137,500 | ▼ | -0.08% |
| 2024-09-20 | 4107 | 伊勢化 | 33,662 | 0.65% | 19,880 | 20,680 | 19,480 | 20,270 | 241,700 | ▲ | 0.06% |
| 2024-09-27 | 4107 | 伊勢化 | 30,062 | 0.58% | 20,100 | 21,150 | 19,880 | 20,700 | 165,700 | ▼ | -0.07% |
| 2024-10-04 | 4107 | 伊勢化 | 33,062 | 0.64% | 22,200 | 22,200 | 21,220 | 21,360 | 107,900 | ▲ | 0.06% |
| 2024-10-10 | 4107 | 伊勢化 | 38,362 | 0.74% | 21,300 | 21,490 | 20,690 | 20,830 | 115,800 | ▲ | 0.09% |
| 2024-10-16 | 4107 | 伊勢化 | 42,562 | 0.82% | 20,880 | 21,120 | 20,500 | 21,050 | 57,000 | ▲ | 0.07% |
| 2024-10-17 | 4107 | 伊勢化 | 25,962 | 0.50% | 21,190 | 21,320 | 20,820 | 20,930 | 36,000 | ▼ | -0.31% |
| 2024-10-18 | 4107 | 伊勢化 | 43,962 | 0.85% | 20,870 | 20,870 | 19,880 | 19,910 | 112,700 | ▲ | 0.35% |
| 2024-10-31 | 4107 | 伊勢化 | 46,262 | 0.90% | 20,910 | 21,570 | 19,850 | 19,950 | 188,800 | ▲ | 0.05% |
| 2024-11-01 | 4107 | 伊勢化 | 43,562 | 0.84% | 19,610 | 19,800 | 19,200 | 19,350 | 107,900 | ▼ | -0.06% |
| 2024-11-12 | 4107 | 伊勢化 | 40,862 | 0.79% | 20,140 | 20,290 | 19,550 | 19,600 | 69,800 | ▼ | -0.04% |
| 2024-11-13 | 4107 | 伊勢化 | 41,462 | 0.80% | 19,520 | 19,530 | 19,210 | 19,400 | 44,100 | ▲ | 0.01% |
| 2024-11-20 | 4107 | 伊勢化 | 39,392 | 0.76% | 20,230 | 20,770 | 20,110 | 20,610 | 59,700 | ▼ | -0.04% |
| 2024-11-29 | 4107 | 伊勢化 | 30,892 | 0.60% | 25,290 | 27,420 | 24,220 | 26,550 | 991,700 | ▼ | -0.16% |
| 2024-12-02 | 4107 | 伊勢化 | 27,392 | 0.53% | 27,230 | 28,020 | 26,020 | 26,260 | 557,900 | ▼ | -0.06% |
| 2024-12-10 | 4107 | 伊勢化 | 24,792 | 0.48% | 24,550 | 25,370 | 23,520 | 23,750 | 151,300 | ▼ | -0.05% |
| 2025-01-07 | 4107 | 伊勢化 | 29,392 | 0.57% | 32,800 | 33,300 | 29,830 | 30,250 | 358,200 | ▲ | 0.18% |
| 2025-01-09 | 4107 | 伊勢化 | 31,092 | 0.60% | 30,700 | 31,050 | 29,270 | 29,300 | 164,700 | ▲ | 0.03% |
| 2025-01-20 | 4107 | 伊勢化 | 28,392 | 0.55% | 27,160 | 28,000 | 26,750 | 27,200 | 160,600 | ▼ | -0.04% |
| 2025-01-27 | 4107 | 伊勢化 | 32,080 | 0.62% | 28,870 | 28,880 | 26,370 | 26,450 | 214,200 | ▲ | 0.06% |
| 2025-03-03 | 4107 | 伊勢化 | 30,798 | 0.59% | 23,610 | 24,430 | 23,600 | 24,350 | 78,300 | ▼ | -0.03% |
| 2025-03-06 | 4107 | 伊勢化 | 31,198 | 0.60% | 24,480 | 24,560 | 24,080 | 24,080 | 43,000 | ▲ | 0.01% |
| 2025-03-28 | 4107 | 伊勢化 | 28,805 | 0.56% | 23,170 | 23,400 | 22,930 | 23,250 | 23,300 | ▼ | -0.03% |
| 2025-04-01 | 4107 | 伊勢化 | 32,505 | 0.63% | 22,700 | 22,870 | 22,270 | 22,270 | 46,300 | ▲ | 0.06% |
| 2025-04-10 | 4107 | 伊勢化 | 30,305 | 0.59% | 20,800 | 20,800 | 19,540 | 19,750 | 63,200 | ▼ | -0.04% |
| 2025-01-14 | 4112 | 保土谷 | 42,141 | 0.50% | 3,680 | 3,680 | 3,580 | 3,625 | 60,300 | ▲ | 0.08% |
| 2025-01-20 | 4112 | 保土谷 | 51,641 | 0.61% | 3,600 | 3,610 | 3,565 | 3,575 | 19,800 | ▲ | 0.10% |
| 2025-01-27 | 4112 | 保土谷 | 59,841 | 0.71% | 3,735 | 3,735 | 3,675 | 3,690 | 32,500 | ▲ | 0.09% |
| 2025-02-03 | 4112 | 保土谷 | 58,041 | 0.68% | 3,660 | 3,660 | 3,565 | 3,565 | 68,100 | ▼ | -0.02% |
| 2025-02-03 | 4112 | 保土谷 | 58,041 | 0.68% | 3,660 | 3,660 | 3,565 | 3,565 | 68,100 | ▼ | -0.02% |
| 2025-02-13 | 4112 | 保土谷 | 48,641 | 0.57% | 3,840 | 3,840 | 3,785 | 3,795 | 80,100 | ▼ | -0.11% |
| 2025-02-18 | 4112 | 保土谷 | 53,441 | 0.63% | 3,270 | 3,270 | 3,220 | 3,235 | 86,300 | ▲ | 0.06% |
| 2025-02-20 | 4112 | 保土谷 | 60,741 | 0.72% | 3,235 | 3,235 | 3,140 | 3,140 | 127,100 | ▲ | 0.08% |
| 2025-03-27 | 4112 | 保土谷 | 58,741 | 0.69% | 3,270 | 3,320 | 3,260 | 3,320 | 41,200 | ▼ | -0.03% |
| 2025-03-31 | 4112 | 保土谷 | 118,782 | 0.70% | 1,588 | 1,595 | 1,551 | 1,561 | 107,200 | ▲ | 0.01% |
| 2025-04-03 | 4112 | 保土谷 | 117,082 | 0.69% | 1,499 | 1,515 | 1,477 | 1,510 | 161,100 | ▼ | -0.01% |
| 2025-04-07 | 4112 | 保土谷 | 120,182 | 0.71% | 1,264 | 1,284 | 1,239 | 1,254 | 220,500 | ▲ | 0.02% |
| 2025-02-13 | 4165 | プレイド | 224,930 | 0.55% | 960 | 966 | 939 | 957 | 1,649,900 | ▲ | 0.07% |
| 2025-02-17 | 4165 | プレイド | 299,430 | 0.73% | 1,347 | 1,407 | 1,261 | 1,301 | 12,659,400 | ▲ | 0.17% |
| 2025-02-18 | 4165 | プレイド | 0 | 0.00% | 1,250 | 1,461 | 1,236 | 1,420 | 11,692,300 | ▼ | -0.73% |
| 2024-03-22 | 4166 | かっこ | 53,500 | 1.99% | 733 | 736 | 730 | 730 | 2,300 | ▼ | -0.01% |
| 2024-03-06 | 4167 | ココペリ | 204,254 | 2.58% | 405 | 424 | 400 | 413 | 61,500 | ▼ | -0.14% |
| 2024-03-08 | 4167 | ココペリ | 218,054 | 2.75% | 396 | 401 | 384 | 388 | 73,600 | ▲ | 0.16% |
| 2024-03-18 | 4167 | ココペリ | 232,354 | 2.93% | 396 | 407 | 380 | 380 | 77,900 | ▲ | 0.18% |
| 2024-05-13 | 4167 | ココペリ | 229,554 | 2.89% | 387 | 393 | 384 | 389 | 26,100 | ▼ | -0.04% |
| 2024-05-17 | 4167 | ココペリ | 229,654 | 2.90% | 410 | 422 | 402 | 422 | 59,600 | ▲ | 0.00% |
| 2024-08-08 | 4167 | ココペリ | 225,954 | 2.85% | 381 | 405 | 371 | 390 | 107,000 | ▼ | -0.04% |
| 2024-08-09 | 4167 | ココペリ | 218,854 | 2.76% | 395 | 400 | 377 | 382 | 74,600 | ▼ | -0.09% |
| 2024-08-13 | 4167 | ココペリ | 212,854 | 2.68% | 381 | 413 | 381 | 405 | 77,800 | ▼ | -0.07% |
| 2024-08-19 | 4167 | ココペリ | 215,654 | 2.72% | 451 | 457 | 434 | 436 | 90,600 | ▲ | 0.04% |
| 2024-08-20 | 4167 | ココペリ | 213,054 | 2.69% | 439 | 464 | 439 | 449 | 71,500 | ▼ | -0.03% |
| 2024-09-02 | 4167 | ココペリ | 196,454 | 2.48% | 461 | 477 | 458 | 464 | 144,200 | ▼ | -0.08% |
| 2024-09-03 | 4167 | ココペリ | 184,454 | 2.33% | 472 | 494 | 470 | 494 | 181,400 | ▼ | -0.14% |
| 2024-09-04 | 4167 | ココペリ | 169,854 | 2.14% | 470 | 485 | 465 | 474 | 138,700 | ▼ | -0.18% |
| 2024-09-05 | 4167 | ココペリ | 157,854 | 1.99% | 470 | 494 | 465 | 487 | 86,800 | ▼ | -0.15% |
| 2024-09-06 | 4167 | ココペリ | 149,054 | 1.88% | 487 | 487 | 460 | 473 | 60,700 | ▼ | -0.11% |
| 2024-09-09 | 4167 | ココペリ | 141,354 | 1.78% | 452 | 472 | 448 | 466 | 53,800 | ▼ | -0.09% |
| 2024-09-11 | 4167 | ココペリ | 129,754 | 1.63% | 461 | 463 | 427 | 434 | 61,400 | ▼ | -0.15% |
| 2024-09-12 | 4167 | ココペリ | 126,154 | 1.59% | 449 | 458 | 448 | 450 | 26,500 | ▼ | -0.03% |
| 2024-09-17 | 4167 | ココペリ | 116,154 | 1.46% | 438 | 442 | 419 | 435 | 41,200 | ▼ | -0.13% |
| 2024-10-04 | 4167 | ココペリ | 110,254 | 1.39% | 389 | 398 | 387 | 391 | 22,200 | ▼ | -0.07% |
| 2024-10-16 | 4167 | ココペリ | 102,454 | 1.29% | 370 | 374 | 364 | 365 | 32,100 | ▼ | -0.09% |
| 2024-11-05 | 4167 | ココペリ | 94,554 | 1.19% | 369 | 369 | 363 | 367 | 9,000 | ▼ | -0.10% |
| 2024-11-12 | 4167 | ココペリ | 86,554 | 1.09% | 410 | 410 | 398 | 401 | 64,100 | ▼ | -0.09% |
| 2024-11-20 | 4167 | ココペリ | 78,954 | 0.99% | 399 | 399 | 392 | 394 | 19,900 | ▼ | -0.10% |
| 2024-11-29 | 4167 | ココペリ | 69,454 | 0.87% | 392 | 392 | 381 | 381 | 21,600 | ▼ | -0.12% |
| 2025-01-16 | 4167 | ココペリ | 105,754 | 1.33% | 333 | 336 | 330 | 334 | 18,900 | ▲ | 0.46% |
| 2025-01-17 | 4167 | ココペリ | 63,454 | 0.80% | 326 | 329 | 324 | 325 | 29,200 | ▼ | -0.53% |
| 2025-01-31 | 4167 | ココペリ | 112,254 | 1.41% | 361 | 368 | 353 | 353 | 31,000 | ▲ | 0.60% |
| 2025-01-31 | 4167 | ココペリ | 112,254 | 1.41% | 361 | 368 | 353 | 353 | 31,000 | ▲ | 0.60% |
| 2025-02-04 | 4167 | ココペリ | 69,954 | 0.88% | 342 | 352 | 340 | 350 | 14,400 | ▼ | -0.52% |
| 2025-02-04 | 4167 | ココペリ | 69,954 | 0.88% | 342 | 352 | 340 | 350 | 14,400 | ▼ | -0.52% |
| 2025-02-17 | 4167 | ココペリ | 56,754 | 0.71% | 400 | 400 | 377 | 396 | 347,000 | ▼ | -0.17% |
| 2025-02-19 | 4167 | ココペリ | 82,554 | 1.04% | 400 | 425 | 399 | 425 | 138,600 | ▲ | 0.33% |
| 2025-02-20 | 4167 | ココペリ | 75,254 | 0.95% | 430 | 439 | 402 | 405 | 117,000 | ▼ | -0.09% |
| 2024-10-02 | 4168 | ヤプリ | 65,300 | 0.50% | 732 | 734 | 712 | 720 | 85,400 | ▲ | 0.09% |
| 2024-10-03 | 4168 | ヤプリ | 58,700 | 0.45% | 734 | 738 | 726 | 731 | 40,500 | ▼ | -0.04% |
| 2024-04-26 | 4169 | エネチェンジ | 201,400 | 0.57% | 449 | 449 | 415 | 429 | 1,976,400 | ▲ | 0.16% |
| 2024-04-30 | 4169 | エネチェンジ | 218,000 | 0.62% | 437 | 458 | 429 | 450 | 1,213,200 | ▲ | 0.05% |
| 2024-05-01 | 4169 | エネチェンジ | 195,000 | 0.56% | 436 | 454 | 431 | 445 | 676,300 | ▼ | -0.05% |
| 2024-05-07 | 4169 | エネチェンジ | 158,900 | 0.45% | 460 | 493 | 457 | 488 | 1,232,700 | ▼ | -0.11% |
| 2024-06-20 | 4169 | エネチェンジ | 174,700 | 0.50% | 505 | 515 | 503 | 506 | 193,400 | ▲ | 0.06% |
| 2024-06-26 | 4169 | エネチェンジ | 143,600 | 0.41% | 558 | 567 | 538 | 547 | 519,400 | ▼ | -0.09% |
| 2024-08-16 | 4169 | エネチェンジ | 182,800 | 0.52% | 256 | 284 | 248 | 278 | 1,000,100 | ▲ | 0.11% |
| 2024-08-20 | 4169 | エネチェンジ | 209,400 | 0.60% | 271 | 281 | 268 | 272 | 432,200 | ▲ | 0.07% |
| 2024-08-21 | 4169 | エネチェンジ | 208,600 | 0.59% | 274 | 280 | 271 | 275 | 152,000 | ▼ | -0.01% |
| 2024-08-22 | 4169 | エネチェンジ | 211,900 | 0.60% | 272 | 283 | 268 | 274 | 325,500 | ▲ | 0.01% |
| 2024-09-04 | 4169 | エネチェンジ | 240,000 | 0.68% | 284 | 298 | 282 | 287 | 750,200 | ▼ | -0.05% |
| 2024-09-10 | 4169 | エネチェンジ | 171,400 | 0.49% | 300 | 303 | 291 | 292 | 321,600 | ▼ | -0.19% |
| 2024-05-08 | 4173 | ＷＡＣＵＬ | 36,000 | 0.50% | 469 | 479 | 468 | 474 | 30,200 | ▲ | 0.09% |
| 2024-05-13 | 4173 | ＷＡＣＵＬ | 47,000 | 0.65% | 460 | 470 | 460 | 466 | 19,600 | ▲ | 0.15% |
| 2024-05-14 | 4173 | ＷＡＣＵＬ | 52,400 | 0.73% | 466 | 471 | 463 | 468 | 18,400 | ▲ | 0.07% |
| 2024-05-15 | 4173 | ＷＡＣＵＬ | 59,100 | 0.82% | 468 | 470 | 461 | 462 | 31,700 | ▲ | 0.08% |
| 2024-05-22 | 4173 | ＷＡＣＵＬ | 65,300 | 0.91% | 474 | 474 | 463 | 463 | 16,400 | ▲ | 0.09% |
| 2024-05-29 | 4173 | ＷＡＣＵＬ | 73,700 | 1.03% | 461 | 463 | 445 | 448 | 40,500 | ▲ | 0.12% |
| 2024-06-28 | 4173 | ＷＡＣＵＬ | 69,400 | 0.97% | 490 | 494 | 485 | 491 | 27,400 | ▼ | -0.06% |
| 2024-07-01 | 4173 | ＷＡＣＵＬ | 72,900 | 1.02% | 496 | 496 | 487 | 487 | 21,800 | ▲ | 0.05% |
| 2024-07-02 | 4173 | ＷＡＣＵＬ | 68,600 | 0.96% | 488 | 506 | 488 | 502 | 72,300 | ▼ | -0.06% |
| 2024-07-09 | 4173 | ＷＡＣＵＬ | 63,600 | 0.89% | 517 | 517 | 505 | 516 | 138,800 | ▼ | -0.06% |
| 2024-07-12 | 4173 | ＷＡＣＵＬ | 56,800 | 0.79% | 438 | 450 | 438 | 445 | 65,200 | ▼ | -0.09% |
| 2024-07-24 | 4173 | ＷＡＣＵＬ | 58,900 | 0.82% | 430 | 435 | 424 | 424 | 34,000 | ▲ | 0.02% |
| 2024-08-02 | 4173 | ＷＡＣＵＬ | 66,700 | 0.93% | 400 | 413 | 383 | 383 | 121,900 | ▲ | 0.11% |
| 2024-08-05 | 4173 | ＷＡＣＵＬ | 59,800 | 0.83% | 375 | 375 | 303 | 311 | 182,700 | ▼ | -0.10% |
| 2024-08-14 | 4173 | ＷＡＣＵＬ | 57,000 | 0.79% | 354 | 367 | 351 | 367 | 36,000 | ▼ | -0.03% |
| 2024-08-19 | 4173 | ＷＡＣＵＬ | 57,300 | 0.80% | 373 | 380 | 371 | 375 | 16,400 | ▲ | 0.01% |
| 2024-08-20 | 4173 | ＷＡＣＵＬ | 57,000 | 0.79% | 375 | 393 | 375 | 389 | 27,400 | ▼ | -0.01% |
| 2024-08-23 | 4173 | ＷＡＣＵＬ | 58,700 | 0.82% | 387 | 387 | 382 | 383 | 20,900 | ▲ | 0.02% |
| 2024-10-16 | 4173 | ＷＡＣＵＬ | 57,600 | 0.80% | 330 | 342 | 330 | 335 | 36,100 | ▲ | 0.01% |
| 2024-10-24 | 4173 | ＷＡＣＵＬ | 56,900 | 0.79% | 328 | 340 | 328 | 335 | 11,000 | ▼ | -0.01% |
| 2024-10-28 | 4173 | ＷＡＣＵＬ | 47,000 | 0.65% | 329 | 345 | 328 | 341 | 33,500 | ▼ | -0.14% |
| 2024-10-29 | 4173 | ＷＡＣＵＬ | 42,000 | 0.58% | 338 | 344 | 328 | 343 | 27,000 | ▼ | -0.07% |
| 2024-10-31 | 4173 | ＷＡＣＵＬ | 35,200 | 0.49% | 351 | 359 | 347 | 353 | 19,800 | ▼ | -0.08% |
| 2024-03-12 | 4174 | アピリッツ | 21,200 | 0.50% | 1,463 | 1,509 | 1,422 | 1,492 | 65,000 | ▲ | 0.12% |
| 2024-03-13 | 4174 | アピリッツ | 26,200 | 0.61% | 1,492 | 1,492 | 1,400 | 1,411 | 50,200 | ▲ | 0.10% |
| 2024-03-18 | 4174 | アピリッツ | 16,200 | 0.38% | 1,305 | 1,338 | 1,230 | 1,278 | 221,700 | ▼ | -0.23% |
| 2024-03-04 | 4176 | ココナラ | 395,937 | 1.65% | 540 | 551 | 515 | 519 | 1,209,700 | ▼ | -0.11% |
| 2024-03-12 | 4176 | ココナラ | 365,737 | 1.52% | 460 | 478 | 450 | 468 | 606,100 | ▼ | -0.12% |
| 2024-03-13 | 4176 | ココナラ | 355,237 | 1.48% | 469 | 469 | 446 | 450 | 772,100 | ▼ | -0.04% |
| 2024-03-22 | 4176 | ココナラ | 361,737 | 1.51% | 422 | 423 | 406 | 409 | 800,400 | ▲ | 0.03% |
| 2024-03-25 | 4176 | ココナラ | 349,037 | 1.45% | 409 | 416 | 391 | 392 | 995,900 | ▼ | -0.06% |
| 2024-03-26 | 4176 | ココナラ | 374,337 | 1.56% | 389 | 390 | 373 | 384 | 1,155,600 | ▲ | 0.11% |
| 2024-03-27 | 4176 | ココナラ | 392,637 | 1.64% | 388 | 388 | 373 | 375 | 622,600 | ▲ | 0.07% |
| 2024-03-29 | 4176 | ココナラ | 410,637 | 1.71% | 390 | 410 | 387 | 405 | 821,500 | ▲ | 0.07% |
| 2024-04-03 | 4176 | ココナラ | 401,737 | 1.67% | 367 | 372 | 356 | 359 | 849,700 | ▼ | -0.04% |
| 2024-04-08 | 4176 | ココナラ | 426,237 | 1.78% | 368 | 379 | 364 | 373 | 536,700 | ▲ | 0.11% |
| 2024-04-09 | 4176 | ココナラ | 436,337 | 1.82% | 375 | 382 | 369 | 381 | 373,900 | ▲ | 0.04% |
| 2024-04-15 | 4176 | ココナラ | 455,537 | 1.90% | 367 | 383 | 366 | 378 | 721,300 | ▲ | 0.07% |
| 2024-04-17 | 4176 | ココナラ | 375,137 | 1.56% | 400 | 418 | 383 | 388 | 1,831,500 | ▼ | -0.33% |
| 2024-04-18 | 4176 | ココナラ | 351,237 | 1.46% | 386 | 420 | 378 | 411 | 1,270,800 | ▼ | -0.10% |
| 2024-04-23 | 4176 | ココナラ | 376,237 | 1.57% | 405 | 418 | 400 | 414 | 596,600 | ▲ | 0.11% |
| 2024-04-24 | 4176 | ココナラ | 329,537 | 1.37% | 419 | 424 | 408 | 408 | 658,600 | ▼ | -0.19% |
| 2024-04-25 | 4176 | ココナラ | 294,637 | 1.23% | 402 | 408 | 397 | 400 | 588,800 | ▼ | -0.14% |
| 2024-04-26 | 4176 | ココナラ | 228,437 | 0.95% | 390 | 397 | 381 | 384 | 753,300 | ▼ | -0.28% |
| 2024-04-30 | 4176 | ココナラ | 203,137 | 0.84% | 384 | 393 | 381 | 385 | 358,300 | ▼ | -0.10% |
| 2024-05-01 | 4176 | ココナラ | 151,437 | 0.63% | 380 | 383 | 371 | 376 | 451,000 | ▼ | -0.20% |
| 2024-05-02 | 4176 | ココナラ | 96,737 | 0.40% | 379 | 391 | 376 | 376 | 431,400 | ▼ | -0.23% |
| 2024-05-17 | 4176 | ココナラ | 305,658 | 1.27% | 446 | 453 | 396 | 396 | 6,618,100 | ▲ | 1.27% |
| 2024-05-20 | 4176 | ココナラ | 253,158 | 1.05% | 397 | 439 | 390 | 430 | 4,204,100 | ▼ | -0.21% |
| 2024-05-21 | 4176 | ココナラ | 279,558 | 1.16% | 430 | 437 | 418 | 420 | 1,139,700 | ▲ | 0.10% |
| 2024-05-22 | 4176 | ココナラ | 287,558 | 1.20% | 418 | 421 | 407 | 411 | 594,300 | ▲ | 0.04% |
| 2024-05-28 | 4176 | ココナラ | 282,258 | 1.17% | 404 | 420 | 402 | 419 | 741,400 | ▼ | -0.03% |
| 2024-05-29 | 4176 | ココナラ | 289,758 | 1.21% | 422 | 422 | 407 | 408 | 360,500 | ▲ | 0.04% |
| 2024-06-03 | 4176 | ココナラ | 337,658 | 1.41% | 402 | 402 | 374 | 383 | 989,000 | ▲ | 0.19% |
| 2024-06-04 | 4176 | ココナラ | 317,258 | 1.32% | 378 | 392 | 378 | 392 | 304,100 | ▼ | -0.08% |
| 2024-06-07 | 4176 | ココナラ | 343,258 | 1.43% | 371 | 381 | 369 | 377 | 269,200 | ▲ | 0.10% |
| 2024-06-11 | 4176 | ココナラ | 321,358 | 1.34% | 380 | 388 | 377 | 386 | 308,100 | ▼ | -0.08% |
| 2024-06-14 | 4176 | ココナラ | 345,758 | 1.44% | 366 | 366 | 358 | 360 | 478,200 | ▲ | 0.09% |
| 2024-06-21 | 4176 | ココナラ | 332,758 | 1.39% | 372 | 385 | 371 | 381 | 303,900 | ▼ | -0.05% |
| 2024-06-25 | 4176 | ココナラ | 336,158 | 1.40% | 386 | 388 | 383 | 386 | 178,100 | ▲ | 0.01% |
| 2024-06-27 | 4176 | ココナラ | 323,158 | 1.35% | 389 | 396 | 386 | 396 | 290,800 | ▼ | -0.04% |
| 2024-07-01 | 4176 | ココナラ | 345,658 | 1.44% | 393 | 396 | 379 | 380 | 428,400 | ▲ | 0.08% |
| 2024-07-10 | 4176 | ココナラ | 372,658 | 1.55% | 394 | 394 | 379 | 379 | 296,800 | ▲ | 0.11% |
| 2024-07-16 | 4176 | ココナラ | 387,558 | 1.62% | 401 | 416 | 388 | 397 | 753,300 | ▲ | 0.07% |
| 2024-07-17 | 4176 | ココナラ | 364,658 | 1.52% | 397 | 403 | 393 | 395 | 321,200 | ▼ | -0.10% |
| 2024-07-18 | 4176 | ココナラ | 354,658 | 1.48% | 395 | 409 | 395 | 407 | 522,300 | ▼ | -0.04% |
| 2024-07-19 | 4176 | ココナラ | 323,058 | 1.35% | 408 | 409 | 395 | 396 | 337,300 | ▼ | -0.12% |
| 2024-07-22 | 4176 | ココナラ | 336,258 | 1.40% | 396 | 397 | 381 | 382 | 285,400 | ▲ | 0.04% |
| 2024-07-23 | 4176 | ココナラ | 313,758 | 1.31% | 385 | 400 | 384 | 388 | 218,100 | ▼ | -0.08% |
| 2024-07-24 | 4176 | ココナラ | 300,258 | 1.25% | 388 | 399 | 387 | 387 | 242,300 | ▼ | -0.06% |
| 2024-07-25 | 4176 | ココナラ | 281,858 | 1.17% | 380 | 381 | 368 | 376 | 454,800 | ▼ | -0.08% |
| 2024-07-29 | 4176 | ココナラ | 78,058 | 0.32% | 377 | 387 | 374 | 382 | 216,500 | ▼ | -0.84% |
| 2024-08-21 | 4176 | ココナラ | 232,758 | 0.97% | 338 | 344 | 333 | 333 | 183,700 | ▲ | 0.73% |
| 2024-08-23 | 4176 | ココナラ | 198,958 | 0.83% | 335 | 335 | 329 | 334 | 136,500 | ▼ | -0.14% |
| 2024-08-30 | 4176 | ココナラ | 161,558 | 0.67% | 330 | 337 | 329 | 337 | 133,900 | ▼ | -0.05% |
| 2024-09-03 | 4176 | ココナラ | 141,558 | 0.59% | 338 | 354 | 338 | 350 | 249,500 | ▼ | -0.08% |
| 2024-09-04 | 4176 | ココナラ | 160,858 | 0.67% | 342 | 344 | 335 | 337 | 293,500 | ▲ | 0.08% |
| 2024-09-06 | 4176 | ココナラ | 168,358 | 0.70% | 342 | 344 | 330 | 332 | 166,400 | ▲ | 0.02% |
| 2024-09-09 | 4176 | ココナラ | 166,058 | 0.69% | 318 | 338 | 318 | 336 | 184,600 | ▼ | -0.01% |
| 2024-09-11 | 4176 | ココナラ | 172,458 | 0.72% | 333 | 337 | 320 | 324 | 184,100 | ▲ | 0.03% |
| 2024-09-17 | 4176 | ココナラ | 202,958 | 0.84% | 329 | 329 | 314 | 319 | 279,700 | ▲ | 0.12% |
| 2024-09-30 | 4176 | ココナラ | 227,158 | 0.94% | 328 | 337 | 327 | 328 | 226,300 | ▲ | 0.09% |
| 2024-10-02 | 4176 | ココナラ | 254,858 | 1.06% | 330 | 335 | 325 | 329 | 187,400 | ▲ | 0.12% |
| 2024-10-08 | 4176 | ココナラ | 272,158 | 1.13% | 327 | 328 | 316 | 317 | 251,800 | ▲ | 0.06% |
| 2024-10-10 | 4176 | ココナラ | 290,658 | 1.21% | 324 | 324 | 310 | 311 | 310,200 | ▲ | 0.08% |
| 2024-10-15 | 4176 | ココナラ | 317,158 | 1.32% | 297 | 310 | 293 | 299 | 823,400 | ▲ | 0.11% |
| 2024-10-16 | 4176 | ココナラ | 348,158 | 1.45% | 291 | 294 | 280 | 284 | 634,100 | ▲ | 0.12% |
| 2024-10-18 | 4176 | ココナラ | 364,658 | 1.52% | 280 | 283 | 277 | 281 | 267,600 | ▲ | 0.07% |
| 2024-10-22 | 4176 | ココナラ | 398,558 | 1.66% | 281 | 281 | 266 | 267 | 481,900 | ▲ | 0.13% |
| 2024-10-23 | 4176 | ココナラ | 424,158 | 1.77% | 269 | 269 | 259 | 262 | 398,700 | ▲ | 0.11% |
| 2024-10-25 | 4176 | ココナラ | 432,258 | 1.80% | 266 | 268 | 261 | 264 | 218,500 | ▲ | 0.03% |
| 2024-10-28 | 4176 | ココナラ | 421,458 | 1.76% | 264 | 281 | 264 | 280 | 424,500 | ▼ | -0.04% |
| 2024-10-30 | 4176 | ココナラ | 403,758 | 1.68% | 295 | 307 | 294 | 305 | 546,100 | ▼ | -0.08% |
| 2024-10-31 | 4176 | ココナラ | 411,858 | 1.72% | 310 | 314 | 305 | 311 | 435,700 | ▲ | 0.04% |
| 2024-11-01 | 4176 | ココナラ | 405,258 | 1.69% | 307 | 311 | 304 | 310 | 328,000 | ▼ | -0.03% |
| 2024-11-08 | 4176 | ココナラ | 372,258 | 1.55% | 312 | 321 | 310 | 319 | 378,900 | ▼ | -0.13% |
| 2024-11-13 | 4176 | ココナラ | 334,758 | 1.39% | 325 | 332 | 324 | 326 | 358,100 | ▼ | -0.16% |
| 2024-11-14 | 4176 | ココナラ | 343,958 | 1.43% | 323 | 324 | 315 | 317 | 196,200 | ▲ | 0.04% |
| 2024-11-15 | 4176 | ココナラ | 333,958 | 1.39% | 314 | 319 | 312 | 317 | 233,200 | ▼ | -0.04% |
| 2024-11-21 | 4176 | ココナラ | 343,958 | 1.43% | 330 | 337 | 329 | 329 | 186,400 | ▲ | 0.04% |
| 2024-11-22 | 4176 | ココナラ | 328,058 | 1.37% | 330 | 340 | 330 | 334 | 183,700 | ▼ | -0.05% |
| 2024-11-27 | 4176 | ココナラ | 306,958 | 1.28% | 346 | 350 | 334 | 339 | 203,400 | ▼ | -0.09% |
| 2024-12-02 | 4176 | ココナラ | 265,258 | 1.10% | 349 | 358 | 344 | 354 | 410,700 | ▼ | -0.17% |
| 2024-12-03 | 4176 | ココナラ | 241,058 | 1.00% | 352 | 359 | 352 | 358 | 245,200 | ▼ | -0.10% |
| 2024-12-05 | 4176 | ココナラ | 210,358 | 0.87% | 369 | 382 | 365 | 377 | 381,300 | ▼ | -0.13% |
| 2024-12-09 | 4176 | ココナラ | 160,858 | 0.67% | 377 | 404 | 377 | 403 | 740,500 | ▼ | -0.19% |
| 2024-12-12 | 4176 | ココナラ | 138,258 | 0.57% | 398 | 421 | 396 | 416 | 465,500 | ▼ | -0.10% |
| 2024-12-17 | 4176 | ココナラ | 119,158 | 0.49% | 408 | 417 | 404 | 415 | 210,600 | ▼ | -0.07% |
| 2025-02-03 | 4176 | ココナラ | 122,158 | 0.50% | 334 | 334 | 323 | 327 | 195,400 | ▲ | 0.09% |
| 2025-02-03 | 4176 | ココナラ | 122,158 | 0.50% | 334 | 334 | 323 | 327 | 195,400 | ▲ | 0.09% |
| 2025-03-05 | 4176 | ココナラ | 115,258 | 0.48% | 293 | 296 | 288 | 296 | 94,300 | ▼ | -0.02% |
| 2024-06-21 | 4180 | Ａｐｐｉｅｒ | 510,424 | 0.50% | 1,198 | 1,226 | 1,174 | 1,180 | 1,416,400 | ▲ | 0.06% |
| 2024-06-24 | 4180 | Ａｐｐｉｅｒ | 495,724 | 0.48% | 1,200 | 1,252 | 1,186 | 1,224 | 1,488,300 | ▼ | -0.02% |
| 2024-07-08 | 4180 | Ａｐｐｉｅｒ | 530,024 | 0.51% | 1,266 | 1,288 | 1,244 | 1,247 | 1,107,900 | ▲ | 0.03% |
| 2024-07-12 | 4180 | Ａｐｐｉｅｒ | 489,624 | 0.47% | 1,210 | 1,317 | 1,210 | 1,300 | 2,885,700 | ▼ | -0.04% |
| 2024-10-28 | 4180 | Ａｐｐｉｅｒ | 558,744 | 0.54% | 1,557 | 1,627 | 1,543 | 1,627 | 807,200 | ▲ | 0.14% |
| 2024-10-30 | 4180 | Ａｐｐｉｅｒ | 492,744 | 0.48% | 1,667 | 1,667 | 1,635 | 1,644 | 708,000 | ▼ | -0.06% |
| 2024-11-19 | 4180 | Ａｐｐｉｅｒ | 555,274 | 0.54% | 1,553 | 1,562 | 1,520 | 1,544 | 1,010,400 | ▲ | 0.23% |
| 2024-11-20 | 4180 | Ａｐｐｉｅｒ | 708,874 | 0.69% | 1,532 | 1,537 | 1,458 | 1,462 | 1,903,500 | ▲ | 0.14% |
| 2024-11-21 | 4180 | Ａｐｐｉｅｒ | 848,074 | 0.82% | 1,479 | 1,486 | 1,433 | 1,458 | 977,300 | ▲ | 0.13% |
| 2024-11-29 | 4180 | Ａｐｐｉｅｒ | 815,684 | 0.79% | 1,440 | 1,448 | 1,420 | 1,429 | 686,600 | ▼ | -0.02% |
| 2024-12-06 | 4180 | Ａｐｐｉｅｒ | 711,184 | 0.69% | 1,392 | 1,395 | 1,355 | 1,384 | 639,400 | ▼ | -0.10% |
| 2024-12-11 | 4180 | Ａｐｐｉｅｒ | 731,284 | 0.71% | 1,320 | 1,353 | 1,319 | 1,347 | 919,800 | ▲ | 0.02% |
| 2024-12-18 | 4180 | Ａｐｐｉｅｒ | 892,094 | 0.87% | 1,408 | 1,467 | 1,407 | 1,434 | 1,575,500 | ▲ | 0.16% |
| 2024-12-19 | 4180 | Ａｐｐｉｅｒ | 816,394 | 0.79% | 1,374 | 1,434 | 1,370 | 1,401 | 1,799,300 | ▼ | -0.07% |
| 2024-12-20 | 4180 | Ａｐｐｉｅｒ | 907,494 | 0.88% | 1,417 | 1,522 | 1,416 | 1,522 | 2,891,700 | ▲ | 0.08% |
| 2024-12-23 | 4180 | Ａｐｐｉｅｒ | 920,594 | 0.90% | 1,533 | 1,543 | 1,482 | 1,513 | 1,755,100 | ▲ | 0.02% |
| 2025-01-09 | 4180 | Ａｐｐｉｅｒ | 1,025,377 | 1.00% | 1,434 | 1,472 | 1,427 | 1,472 | 510,700 | ▲ | 0.09% |
| 2025-01-24 | 4180 | Ａｐｐｉｅｒ | 1,134,349 | 1.10% | 1,451 | 1,483 | 1,451 | 1,466 | 579,000 | ▲ | 0.10% |
| 2025-01-28 | 4180 | Ａｐｐｉｅｒ | 1,230,049 | 1.20% | 1,461 | 1,645 | 1,455 | 1,644 | 2,200,600 | ▲ | 0.09% |
| 2025-01-29 | 4180 | Ａｐｐｉｅｒ | 722,277 | 0.70% | 1,675 | 1,814 | 1,658 | 1,736 | 5,539,400 | ▼ | -0.50% |
| 2025-01-31 | 4180 | Ａｐｐｉｅｒ | 693,977 | 0.67% | 1,653 | 1,659 | 1,602 | 1,621 | 1,289,400 | ▼ | -0.02% |
| 2025-01-31 | 4180 | Ａｐｐｉｅｒ | 693,977 | 0.67% | 1,653 | 1,659 | 1,602 | 1,621 | 1,289,400 | ▼ | -0.02% |
| 2025-02-07 | 4180 | Ａｐｐｉｅｒ | 718,177 | 0.70% | 1,570 | 1,641 | 1,545 | 1,618 | 1,464,400 | ▲ | 0.02% |
| 2025-02-07 | 4180 | Ａｐｐｉｅｒ | 718,177 | 0.70% | 1,570 | 1,641 | 1,545 | 1,618 | 1,464,400 | ▲ | 0.02% |
| 2025-02-12 | 4180 | Ａｐｐｉｅｒ | 479,177 | 0.46% | 1,701 | 1,766 | 1,701 | 1,764 | 1,601,200 | ▼ | -0.23% |
| 2025-02-12 | 4180 | Ａｐｐｉｅｒ | 479,177 | 0.46% | 1,701 | 1,766 | 1,701 | 1,764 | 1,601,200 | ▼ | -0.23% |
| 2025-03-03 | 4180 | Ａｐｐｉｅｒ | 517,377 | 0.50% | 1,508 | 1,513 | 1,434 | 1,437 | 1,057,400 | ▲ | 0.09% |
| 2025-03-04 | 4180 | Ａｐｐｉｅｒ | 646,477 | 0.63% | 1,449 | 1,459 | 1,396 | 1,416 | 949,400 | ▲ | 0.13% |
| 2025-03-05 | 4180 | Ａｐｐｉｅｒ | 580,477 | 0.56% | 1,418 | 1,461 | 1,404 | 1,442 | 759,900 | ▼ | -0.06% |
| 2025-03-07 | 4180 | Ａｐｐｉｅｒ | 615,277 | 0.60% | 1,425 | 1,452 | 1,416 | 1,416 | 824,700 | ▲ | 0.03% |
| 2025-03-14 | 4180 | Ａｐｐｉｅｒ | 741,163 | 0.72% | 1,500 | 1,505 | 1,464 | 1,499 | 525,200 | ▲ | 0.12% |
| 2024-05-14 | 4192 | スパイダー | 181,599 | 0.51% | 624 | 655 | 624 | 630 | 267,900 | ▲ | 0.06% |
| 2024-05-17 | 4192 | スパイダー | 277,099 | 0.78% | 585 | 592 | 565 | 566 | 279,100 | ▲ | 0.27% |
| 2024-05-20 | 4192 | スパイダー | 310,199 | 0.88% | 562 | 582 | 554 | 575 | 300,200 | ▲ | 0.09% |
| 2024-05-21 | 4192 | スパイダー | 321,599 | 0.91% | 569 | 575 | 556 | 557 | 198,700 | ▲ | 0.03% |
| 2024-05-22 | 4192 | スパイダー | 356,999 | 1.01% | 552 | 572 | 548 | 557 | 214,200 | ▲ | 0.09% |
| 2024-05-23 | 4192 | スパイダー | 400,399 | 1.13% | 556 | 559 | 543 | 548 | 192,500 | ▲ | 0.11% |
| 2024-06-25 | 4192 | スパイダー | 384,599 | 1.09% | 510 | 529 | 507 | 524 | 100,100 | ▼ | -0.03% |
| 2024-06-27 | 4192 | スパイダー | 387,399 | 1.10% | 558 | 558 | 530 | 538 | 351,300 | ▲ | 0.01% |
| 2024-07-04 | 4192 | スパイダー | 384,599 | 1.09% | 503 | 512 | 501 | 503 | 91,600 | ▼ | -0.01% |
| 2024-07-04 | 4192 | スパイダー | 384,599 | 1.09% | 503 | 512 | 501 | 503 | 91,600 | ▼ | -0.01% |
| 2024-07-22 | 4192 | スパイダー | 352,399 | 0.99% | 502 | 504 | 496 | 501 | 63,300 | ▼ | -0.10% |
| 2024-07-30 | 4192 | スパイダー | 213,299 | 0.60% | 500 | 500 | 488 | 497 | 56,400 | ▼ | -0.39% |
| 2024-08-02 | 4192 | スパイダー | 203,899 | 0.57% | 455 | 456 | 410 | 412 | 578,800 | ▼ | -0.03% |
| 2024-08-06 | 4192 | スパイダー | 223,399 | 0.63% | 340 | 379 | 332 | 362 | 528,100 | ▲ | 0.06% |
| 2024-08-07 | 4192 | スパイダー | 314,999 | 0.89% | 354 | 375 | 350 | 368 | 716,000 | ▲ | 0.26% |
| 2024-08-15 | 4192 | スパイダー | 341,899 | 0.97% | 394 | 418 | 394 | 410 | 286,300 | ▲ | 0.07% |
| 2024-08-16 | 4192 | スパイダー | 434,599 | 1.23% | 418 | 438 | 411 | 437 | 216,300 | ▲ | 0.26% |
| 2024-10-16 | 4192 | スパイダー | 450,499 | 1.27% | 406 | 415 | 404 | 406 | 82,000 | ▼ | -0.04% |
| 2024-10-24 | 4192 | スパイダー | 531,799 | 1.50% | 398 | 398 | 389 | 392 | 76,700 | ▲ | 0.23% |
| 2024-11-08 | 4192 | スパイダー | 565,099 | 1.60% | 420 | 430 | 420 | 429 | 45,500 | ▲ | 0.10% |
| 2024-11-15 | 4192 | スパイダー | 551,699 | 1.56% | 394 | 399 | 385 | 392 | 202,500 | ▼ | -0.04% |
| 2024-12-05 | 4192 | スパイダー | 610,599 | 1.72% | 342 | 342 | 331 | 331 | 261,400 | ▲ | 0.15% |
| 2024-12-09 | 4192 | スパイダー | 584,299 | 1.65% | 332 | 358 | 332 | 355 | 375,900 | ▼ | -0.07% |
| 2024-12-12 | 4192 | スパイダー | 561,299 | 1.59% | 349 | 354 | 346 | 350 | 120,300 | ▼ | -0.05% |
| 2024-12-13 | 4192 | スパイダー | 491,399 | 1.39% | 355 | 412 | 353 | 384 | 2,246,000 | ▼ | -0.20% |
| 2024-12-17 | 4192 | スパイダー | 457,399 | 1.29% | 372 | 396 | 370 | 396 | 371,600 | ▼ | -0.09% |
| 2024-12-23 | 4192 | スパイダー | 393,899 | 1.11% | 401 | 444 | 399 | 435 | 469,900 | ▼ | -0.17% |
| 2024-12-24 | 4192 | スパイダー | 385,199 | 1.09% | 435 | 439 | 413 | 413 | 250,300 | ▼ | -0.02% |
| 2024-12-30 | 4192 | スパイダー | 344,499 | 0.97% | 415 | 420 | 405 | 406 | 230,200 | ▼ | -0.12% |
| 2025-01-06 | 4192 | スパイダー | 363,499 | 1.02% | 412 | 425 | 408 | 408 | 120,100 | ▲ | 0.05% |
| 2025-01-07 | 4192 | スパイダー | 329,999 | 0.93% | 416 | 418 | 410 | 412 | 102,400 | ▼ | -0.08% |
| 2025-01-10 | 4192 | スパイダー | 308,599 | 0.87% | 390 | 400 | 390 | 396 | 77,900 | ▼ | -0.06% |
| 2025-01-16 | 4192 | スパイダー | 131,999 | 0.37% | 386 | 388 | 376 | 379 | 125,800 | ▼ | -0.50% |
| 2025-01-17 | 4192 | スパイダー | 284,099 | 0.80% | 376 | 381 | 373 | 373 | 86,100 | ▲ | 0.43% |
| 2025-01-20 | 4192 | スパイダー | 131,499 | 0.37% | 373 | 373 | 360 | 366 | 160,300 | ▼ | -0.43% |
| 2025-01-30 | 4192 | スパイダー | 221,299 | 0.62% | 415 | 419 | 402 | 407 | 148,900 | ▲ | 0.34% |
| 2025-01-30 | 4192 | スパイダー | 221,299 | 0.62% | 415 | 419 | 402 | 407 | 148,900 | ▲ | 0.34% |
| 2025-02-03 | 4192 | スパイダー | 204,499 | 0.57% | 402 | 406 | 395 | 395 | 96,100 | ▼ | -0.05% |
| 2025-02-03 | 4192 | スパイダー | 204,499 | 0.57% | 402 | 406 | 395 | 395 | 96,100 | ▼ | -0.05% |
| 2025-02-04 | 4192 | スパイダー | 223,899 | 0.63% | 400 | 415 | 400 | 414 | 81,500 | ▲ | 0.06% |
| 2025-02-04 | 4192 | スパイダー | 223,899 | 0.63% | 400 | 415 | 400 | 414 | 81,500 | ▲ | 0.06% |
| 2025-02-06 | 4192 | スパイダー | 208,099 | 0.58% | 425 | 427 | 418 | 423 | 97,900 | ▼ | -0.05% |
| 2025-02-06 | 4192 | スパイダー | 208,099 | 0.58% | 425 | 427 | 418 | 423 | 97,900 | ▼ | -0.05% |
| 2025-02-14 | 4192 | スパイダー | 158,599 | 0.44% | 386 | 416 | 386 | 396 | 781,900 | ▼ | -0.13% |
| 2024-03-04 | 4194 | ビジョナル | 475,109 | 1.21% | 8,730 | 8,780 | 8,540 | 8,540 | 193,900 | ▲ | 0.08% |
| 2024-03-06 | 4194 | ビジョナル | 467,929 | 1.19% | 8,250 | 8,510 | 8,230 | 8,380 | 195,000 | ▼ | -0.02% |
| 2024-03-12 | 4194 | ビジョナル | 477,129 | 1.21% | 8,990 | 9,390 | 8,940 | 9,350 | 461,200 | ▲ | 0.02% |
| 2024-03-13 | 4194 | ビジョナル | 466,729 | 1.19% | 9,440 | 9,520 | 9,270 | 9,360 | 402,300 | ▼ | -0.02% |
| 2024-03-14 | 4194 | ビジョナル | 475,229 | 1.21% | 9,210 | 9,420 | 9,050 | 9,190 | 512,400 | ▲ | 0.02% |
| 2024-03-15 | 4194 | ビジョナル | 366,629 | 0.93% | 8,590 | 8,940 | 8,280 | 8,860 | 1,387,600 | ▼ | -0.27% |
| 2024-03-18 | 4194 | ビジョナル | 402,629 | 1.02% | 8,710 | 9,190 | 8,600 | 8,900 | 552,800 | ▲ | 0.08% |
| 2024-03-22 | 4194 | ビジョナル | 382,429 | 0.97% | 9,480 | 9,590 | 9,320 | 9,490 | 334,400 | ▼ | -0.05% |
| 2024-03-25 | 4194 | ビジョナル | 327,429 | 0.83% | 9,500 | 9,690 | 9,450 | 9,530 | 445,000 | ▼ | -0.14% |
| 2024-03-26 | 4194 | ビジョナル | 300,329 | 0.76% | 9,470 | 9,750 | 9,470 | 9,640 | 400,200 | ▼ | -0.06% |
| 2024-03-27 | 4194 | ビジョナル | 272,129 | 0.69% | 9,690 | 9,920 | 9,620 | 9,890 | 315,500 | ▼ | -0.07% |
| 2024-03-29 | 4194 | ビジョナル | 308,129 | 0.78% | 9,580 | 9,600 | 9,070 | 9,150 | 409,000 | ▲ | 0.09% |
| 2024-04-05 | 4194 | ビジョナル | 261,929 | 0.66% | 8,560 | 8,570 | 8,290 | 8,290 | 360,500 | ▼ | -0.12% |
| 2024-04-09 | 4194 | ビジョナル | 312,929 | 0.79% | 8,430 | 8,490 | 8,320 | 8,340 | 219,000 | ▲ | 0.13% |
| 2024-04-17 | 4194 | ビジョナル | 256,829 | 0.65% | 7,760 | 8,140 | 7,650 | 7,980 | 516,600 | ▼ | -0.14% |
| 2024-04-22 | 4194 | ビジョナル | 283,429 | 0.72% | 7,990 | 8,180 | 7,990 | 8,180 | 215,300 | ▲ | 0.06% |
| 2024-04-26 | 4194 | ビジョナル | 427,629 | 1.09% | 7,580 | 7,680 | 7,280 | 7,320 | 1,315,900 | ▲ | 0.37% |
| 2024-05-01 | 4194 | ビジョナル | 372,229 | 0.94% | 7,300 | 7,440 | 7,270 | 7,360 | 226,400 | ▼ | -0.15% |
| 2024-05-07 | 4194 | ビジョナル | 402,729 | 1.02% | 7,260 | 7,930 | 7,260 | 7,870 | 561,100 | ▲ | 0.08% |
| 2024-05-15 | 4194 | ビジョナル | 373,425 | 0.95% | 7,960 | 8,070 | 7,880 | 7,940 | 187,900 | ▼ | -0.07% |
| 2024-05-16 | 4194 | ビジョナル | 401,925 | 1.02% | 8,000 | 8,070 | 7,910 | 7,940 | 127,900 | ▲ | 0.07% |
| 2024-05-16 | 4194 | ビジョナル | 360,525 | 0.91% | 8,000 | 8,070 | 7,910 | 7,940 | 127,900 | ▼ | -0.03% |
| 2024-05-17 | 4194 | ビジョナル | 305,425 | 0.77% | 7,840 | 8,130 | 7,820 | 7,970 | 271,500 | ▼ | -0.14% |
| 2024-05-20 | 4194 | ビジョナル | 264,125 | 0.67% | 7,880 | 7,930 | 7,750 | 7,930 | 186,000 | ▼ | -0.09% |
| 2024-05-22 | 4194 | ビジョナル | 221,225 | 0.56% | 7,700 | 7,720 | 7,570 | 7,630 | 258,100 | ▼ | -0.10% |
| 2024-05-24 | 4194 | ビジョナル | 194,625 | 0.49% | 7,530 | 7,790 | 7,460 | 7,640 | 220,400 | ▼ | -0.07% |
| 2024-06-04 | 4194 | ビジョナル | 203,063 | 0.51% | 7,840 | 7,960 | 7,790 | 7,940 | 228,200 | ▲ | 0.06% |
| 2024-06-11 | 4194 | ビジョナル | 245,763 | 0.62% | 7,910 | 8,070 | 7,810 | 7,970 | 208,000 | ▲ | 0.10% |
| 2024-06-12 | 4194 | ビジョナル | 280,532 | 0.71% | 7,680 | 7,760 | 7,560 | 7,720 | 372,300 | ▲ | 0.08% |
| 2024-06-14 | 4194 | ビジョナル | 477,232 | 1.21% | 7,140 | 7,300 | 6,820 | 6,910 | 2,327,100 | ▲ | 0.50% |
| 2024-06-17 | 4194 | ビジョナル | 437,832 | 1.11% | 6,770 | 7,150 | 6,550 | 7,150 | 998,700 | ▼ | -0.09% |
| 2024-06-18 | 4194 | ビジョナル | 416,732 | 1.06% | 7,040 | 7,180 | 6,870 | 7,050 | 461,100 | ▼ | -0.05% |
| 2024-06-20 | 4194 | ビジョナル | 367,332 | 0.93% | 6,920 | 7,070 | 6,870 | 6,960 | 225,900 | ▼ | -0.13% |
| 2024-06-27 | 4194 | ビジョナル | 338,632 | 0.85% | 7,110 | 7,160 | 7,000 | 7,080 | 228,500 | ▼ | -0.08% |
| 2024-07-01 | 4194 | ビジョナル | 299,132 | 0.75% | 7,250 | 7,280 | 7,030 | 7,130 | 221,600 | ▼ | -0.09% |
| 2024-07-03 | 4194 | ビジョナル | 453,981 | 1.14% | 7,260 | 7,600 | 7,220 | 7,550 | 464,500 | ▲ | 0.38% |
| 2024-07-10 | 4194 | ビジョナル | 497,318 | 1.25% | 7,770 | 7,800 | 7,600 | 7,730 | 302,500 | ▲ | 0.11% |
| 2024-07-17 | 4194 | ビジョナル | 520,018 | 1.31% | 7,780 | 7,930 | 7,720 | 7,840 | 220,400 | ▲ | 0.06% |
| 2024-07-22 | 4194 | ビジョナル | 582,424 | 1.46% | 7,880 | 7,910 | 7,700 | 7,720 | 163,300 | ▲ | 0.14% |
| 2024-07-23 | 4194 | ビジョナル | 600,924 | 1.51% | 7,700 | 7,860 | 7,690 | 7,790 | 103,100 | ▲ | 0.05% |
| 2024-07-25 | 4194 | ビジョナル | 638,324 | 1.61% | 7,500 | 7,520 | 7,330 | 7,510 | 228,700 | ▲ | 0.10% |
| 2024-07-26 | 4194 | ビジョナル | 617,924 | 1.55% | 7,660 | 7,740 | 7,600 | 7,650 | 190,400 | ▼ | -0.06% |
| 2024-08-07 | 4194 | ビジョナル | 586,924 | 1.48% | 7,070 | 7,400 | 7,070 | 7,260 | 263,200 | ▼ | -0.07% |
| 2024-08-09 | 4194 | ビジョナル | 542,424 | 1.36% | 7,950 | 8,330 | 7,760 | 8,320 | 371,400 | ▼ | -0.11% |
| 2024-08-14 | 4194 | ビジョナル | 445,924 | 1.12% | 8,170 | 8,310 | 8,010 | 8,300 | 228,300 | ▼ | -0.24% |
| 2024-08-16 | 4194 | ビジョナル | 426,024 | 1.07% | 8,390 | 8,550 | 8,330 | 8,550 | 202,300 | ▼ | -0.05% |
| 2024-08-30 | 4194 | ビジョナル | 457,624 | 1.15% | 9,000 | 9,030 | 8,830 | 8,920 | 212,300 | ▲ | 0.07% |
| 2024-09-03 | 4194 | ビジョナル | 477,789 | 1.20% | 9,000 | 9,330 | 8,960 | 9,330 | 262,500 | ▲ | 0.05% |
| 2024-09-06 | 4194 | ビジョナル | 452,589 | 1.14% | 9,220 | 9,230 | 9,070 | 9,090 | 242,800 | ▼ | -0.06% |
| 2024-09-10 | 4194 | ビジョナル | 430,891 | 1.08% | 9,250 | 9,270 | 9,130 | 9,230 | 232,700 | ▼ | -0.05% |
| 2024-09-12 | 4194 | ビジョナル | 354,191 | 0.89% | 9,000 | 9,210 | 8,980 | 9,160 | 306,000 | ▼ | -0.19% |
| 2024-09-18 | 4194 | ビジョナル | 312,991 | 0.78% | 8,440 | 8,550 | 8,140 | 8,300 | 519,800 | ▼ | -0.10% |
| 2024-09-20 | 4194 | ビジョナル | 405,991 | 1.02% | 8,520 | 8,730 | 8,450 | 8,510 | 1,174,300 | ▲ | 0.24% |
| 2024-09-30 | 4194 | ビジョナル | 370,590 | 0.93% | 8,080 | 8,170 | 7,870 | 7,930 | 333,100 | ▼ | -0.08% |
| 2024-10-03 | 4194 | ビジョナル | 306,234 | 0.77% | 8,040 | 8,110 | 7,920 | 8,060 | 150,600 | ▼ | -0.16% |
| 2024-10-09 | 4194 | ビジョナル | 267,234 | 0.67% | 7,940 | 8,080 | 7,910 | 8,070 | 170,500 | ▼ | -0.09% |
| 2024-10-17 | 4194 | ビジョナル | 228,934 | 0.57% | 8,070 | 8,130 | 7,960 | 8,100 | 148,900 | ▼ | -0.10% |
| 2024-10-21 | 4194 | ビジョナル | 250,734 | 0.63% | 7,950 | 8,130 | 7,930 | 8,080 | 101,700 | ▲ | 0.06% |
| 2024-10-31 | 4194 | ビジョナル | 228,433 | 0.57% | 8,160 | 8,270 | 8,093 | 8,233 | 187,100 | ▼ | -0.06% |
| 2024-11-05 | 4194 | ビジョナル | 170,134 | 0.42% | 8,080 | 8,140 | 8,001 | 8,033 | 133,300 | ▼ | -0.14% |
| 2024-11-08 | 4194 | ビジョナル | 199,034 | 0.50% | 8,232 | 8,391 | 8,212 | 8,252 | 131,200 | ▲ | 0.08% |
| 2024-11-19 | 4194 | ビジョナル | 190,584 | 0.48% | 7,617 | 7,742 | 7,593 | 7,622 | 115,300 | ▼ | -0.02% |
| 2024-11-29 | 4194 | ビジョナル | 199,584 | 0.50% | 7,915 | 7,951 | 7,865 | 7,885 | 140,600 | ▲ | 0.02% |
| 2024-12-17 | 4194 | ビジョナル | 243,984 | 0.61% | 8,304 | 8,455 | 8,086 | 8,385 | 163,200 | ▲ | 0.10% |
| 2024-12-19 | 4194 | ビジョナル | 225,284 | 0.56% | 8,229 | 8,382 | 8,195 | 8,313 | 149,000 | ▼ | -0.04% |
| 2024-12-26 | 4194 | ビジョナル | 196,017 | 0.49% | 7,998 | 8,129 | 7,965 | 8,043 | 186,700 | ▼ | -0.07% |
| 2025-01-06 | 4194 | ビジョナル | 207,232 | 0.52% | 8,167 | 8,185 | 7,716 | 7,718 | 211,500 | ▲ | 0.03% |
| 2025-01-08 | 4194 | ビジョナル | 275,032 | 0.69% | 7,745 | 7,850 | 7,640 | 7,678 | 172,000 | ▲ | 0.16% |
| 2025-01-09 | 4194 | ビジョナル | 285,632 | 0.71% | 7,691 | 7,880 | 7,570 | 7,880 | 264,000 | ▲ | 0.02% |
| 2025-01-14 | 4194 | ビジョナル | 272,831 | 0.68% | 7,971 | 8,070 | 7,713 | 7,785 | 265,600 | ▼ | -0.02% |
| 2025-01-20 | 4194 | ビジョナル | 231,431 | 0.58% | 7,480 | 7,515 | 7,439 | 7,494 | 165,900 | ▼ | -0.10% |
| 2025-01-24 | 4194 | ビジョナル | 192,379 | 0.48% | 7,709 | 7,818 | 7,602 | 7,736 | 342,200 | ▼ | -0.09% |
| 2025-02-04 | 4194 | ビジョナル | 198,932 | 0.50% | 7,500 | 7,549 | 7,318 | 7,318 | 180,200 | ▲ | 0.02% |
| 2025-02-04 | 4194 | ビジョナル | 198,932 | 0.50% | 7,500 | 7,549 | 7,318 | 7,318 | 180,200 | ▲ | 0.02% |
| 2025-02-05 | 4194 | ビジョナル | 194,431 | 0.48% | 7,351 | 7,389 | 7,250 | 7,341 | 90,100 | ▼ | -0.02% |
| 2025-02-05 | 4194 | ビジョナル | 194,431 | 0.48% | 7,351 | 7,389 | 7,250 | 7,341 | 90,100 | ▼ | -0.02% |
| 2025-02-17 | 4194 | ビジョナル | 201,031 | 0.50% | 7,530 | 7,584 | 7,408 | 7,408 | 138,800 | ▲ | 0.02% |
| 2025-02-21 | 4194 | ビジョナル | 239,531 | 0.60% | 7,527 | 7,564 | 7,270 | 7,281 | 283,600 | ▲ | 0.09% |
| 2025-03-06 | 4194 | ビジョナル | 286,274 | 0.72% | 7,122 | 7,150 | 7,043 | 7,097 | 123,300 | ▲ | 0.12% |
| 2025-03-10 | 4194 | ビジョナル | 265,374 | 0.66% | 7,060 | 7,184 | 6,969 | 7,146 | 327,600 | ▼ | -0.05% |
| 2025-03-14 | 4194 | ビジョナル | 173,374 | 0.43% | 7,285 | 7,809 | 7,285 | 7,808 | 2,536,100 | ▼ | -0.23% |
| 2024-08-01 | 4199 | ワンプラ | 13,100 | 0.50% | 1,070 | 1,070 | 1,018 | 1,022 | 41,200 | ▲ | 0.06% |
| 2024-08-07 | 4199 | ワンプラ | 16,300 | 0.62% | 786 | 835 | 744 | 817 | 48,000 | ▲ | 0.12% |
| 2024-08-16 | 4199 | ワンプラ | 18,200 | 0.70% | 871 | 902 | 866 | 895 | 24,100 | ▲ | 0.07% |
| 2024-08-19 | 4199 | ワンプラ | 18,100 | 0.69% | 909 | 938 | 900 | 900 | 21,400 | ▼ | -0.01% |
| 2024-09-04 | 4199 | ワンプラ | 13,900 | 0.53% | 890 | 910 | 884 | 900 | 33,700 | ▼ | -0.15% |
| 2024-09-05 | 4199 | ワンプラ | 12,300 | 0.47% | 890 | 920 | 883 | 915 | 13,800 | ▼ | -0.06% |
| 2024-12-10 | 4202 | ダイセル | 1,395,423 | 0.50% | 1,383 | 1,390 | 1,371 | 1,382 | 919,700 | ▲ | 0.09% |
| 2024-12-13 | 4202 | ダイセル | 1,339,523 | 0.48% | 1,354 | 1,366 | 1,350 | 1,358 | 996,800 | ▼ | -0.02% |
| 2024-12-18 | 4202 | ダイセル | 1,408,678 | 0.50% | 1,366 | 1,381 | 1,359 | 1,362 | 694,700 | ▲ | 0.02% |
| 2025-01-15 | 4202 | ダイセル | 1,379,056 | 0.49% | 1,325 | 1,334 | 1,316 | 1,324 | 536,200 | ▼ | -0.01% |
| 2025-02-12 | 4202 | ダイセル | 1,388,251 | 0.50% | 1,362 | 1,368 | 1,338 | 1,346 | 1,027,700 | ▲ | 0.01% |
| 2025-02-12 | 4202 | ダイセル | 1,388,251 | 0.50% | 1,362 | 1,368 | 1,338 | 1,346 | 1,027,700 | ▲ | 0.01% |
| 2025-02-19 | 4202 | ダイセル | 1,378,251 | 0.49% | 1,330 | 1,341 | 1,319 | 1,319 | 896,900 | ▼ | -0.01% |
| 2025-02-20 | 4202 | ダイセル | 1,407,451 | 0.50% | 1,321 | 1,336 | 1,309 | 1,329 | 942,300 | ▲ | 0.01% |
| 2025-03-24 | 4202 | ダイセル | 1,333,233 | 0.48% | 1,371 | 1,371 | 1,351 | 1,358 | 622,200 | ▼ | -0.02% |
| 2025-03-28 | 4202 | ダイセル | 1,392,943 | 0.50% | 1,360 | 1,360 | 1,344 | 1,347 | 693,900 | ▲ | 0.02% |
| 2025-04-16 | 4202 | ダイセル | 1,033,509 | 0.37% | 1,160 | 1,173 | 1,160 | 1,170 | 867,200 | ▼ | -0.13% |
| 2024-03-19 | 4203 | 住友ベ | 240,119 | 0.51% | 8,883 | 9,050 | 8,817 | 8,982 | 166,400 | ▲ | 0.07% |
| 2024-04-02 | 4203 | 住友ベ | 446,838 | 0.47% | 4,526 | 4,579 | 4,465 | 4,557 | 301,800 | ▼ | -0.04% |
| 2024-03-01 | 4216 | 旭有機材 | 84,263 | 0.42% | 4,365 | 4,705 | 4,325 | 4,655 | 608,200 | ▼ | -0.11% |
| 2024-05-16 | 4216 | 旭有機材 | 107,056 | 0.54% | 4,405 | 4,595 | 4,355 | 4,500 | 645,800 | ▲ | 0.12% |
| 2024-05-22 | 4216 | 旭有機材 | 137,256 | 0.69% | 4,835 | 4,900 | 4,535 | 4,570 | 256,200 | ▲ | 0.14% |
| 2024-05-23 | 4216 | 旭有機材 | 139,656 | 0.70% | 4,615 | 4,695 | 4,560 | 4,620 | 132,500 | ▲ | 0.01% |
| 2024-05-31 | 4216 | 旭有機材 | 168,756 | 0.85% | 4,645 | 4,795 | 4,645 | 4,785 | 141,300 | ▲ | 0.15% |
| 2024-06-05 | 4216 | 旭有機材 | 190,156 | 0.96% | 4,870 | 4,910 | 4,695 | 4,700 | 124,700 | ▲ | 0.10% |
| 2024-06-14 | 4216 | 旭有機材 | 175,556 | 0.88% | 4,670 | 4,830 | 4,670 | 4,815 | 114,600 | ▼ | -0.07% |
| 2024-06-17 | 4216 | 旭有機材 | 181,156 | 0.91% | 4,760 | 4,815 | 4,705 | 4,815 | 73,000 | ▲ | 0.03% |
| 2024-07-04 | 4216 | 旭有機材 | 147,776 | 0.74% | 5,220 | 5,280 | 5,200 | 5,250 | 47,200 | ▼ | -0.17% |
| 2024-07-04 | 4216 | 旭有機材 | 147,776 | 0.74% | 5,220 | 5,280 | 5,200 | 5,250 | 47,200 | ▼ | -0.17% |
| 2024-07-05 | 4216 | 旭有機材 | 114,476 | 0.57% | 5,260 | 5,260 | 5,140 | 5,160 | 56,700 | ▼ | -0.17% |
| 2024-07-09 | 4216 | 旭有機材 | 97,576 | 0.49% | 5,050 | 5,130 | 5,050 | 5,110 | 70,000 | ▼ | -0.07% |
| 2024-11-20 | 4216 | 旭有機材 | 99,633 | 0.50% | 4,310 | 4,310 | 4,235 | 4,300 | 24,400 | ▲ | 0.09% |
| 2024-11-25 | 4216 | 旭有機材 | 97,933 | 0.49% | 4,275 | 4,320 | 4,265 | 4,300 | 37,500 | ▼ | -0.01% |
| 2024-12-03 | 4216 | 旭有機材 | 99,133 | 0.50% | 4,275 | 4,445 | 4,275 | 4,400 | 69,300 | ▲ | 0.01% |
| 2024-12-04 | 4216 | 旭有機材 | 98,933 | 0.49% | 4,400 | 4,450 | 4,330 | 4,365 | 31,100 | ▼ | -0.01% |
| 2024-12-05 | 4216 | 旭有機材 | 102,733 | 0.51% | 4,390 | 4,445 | 4,365 | 4,420 | 43,600 | ▲ | 0.02% |
| 2024-12-25 | 4216 | 旭有機材 | 119,333 | 0.60% | 4,415 | 4,415 | 4,365 | 4,400 | 18,800 | ▲ | 0.08% |
| 2025-01-28 | 4216 | 旭有機材 | 116,561 | 0.58% | 4,360 | 4,495 | 4,335 | 4,465 | 86,100 | ▼ | -0.02% |
| 2025-01-29 | 4216 | 旭有機材 | 128,533 | 0.64% | 4,515 | 4,570 | 4,435 | 4,450 | 55,800 | ▲ | 0.06% |
| 2025-02-07 | 4216 | 旭有機材 | 116,533 | 0.58% | 4,240 | 4,295 | 4,190 | 4,260 | 28,400 | ▼ | -0.06% |
| 2025-02-07 | 4216 | 旭有機材 | 116,533 | 0.58% | 4,240 | 4,295 | 4,190 | 4,260 | 28,400 | ▼ | -0.06% |
| 2025-02-20 | 4216 | 旭有機材 | 98,633 | 0.49% | 4,045 | 4,050 | 3,990 | 4,010 | 40,500 | ▼ | -0.08% |
| 2025-03-21 | 4222 | 児玉化 | 48,500 | 0.61% | 520 | 541 | 505 | 530 | 364,100 | ▲ | 0.23% |
| 2025-03-24 | 4222 | 児玉化 | 45,100 | 0.57% | 530 | 530 | 492 | 492 | 463,900 | ▼ | -0.04% |
| 2025-03-26 | 4222 | 児玉化 | 32,200 | 0.40% | 497 | 500 | 486 | 500 | 132,500 | ▼ | -0.16% |
| 2025-03-27 | 4222 | 児玉化 | 42,400 | 0.53% | 501 | 528 | 494 | 504 | 277,800 | ▲ | 0.13% |
| 2025-03-28 | 4222 | 児玉化 | 31,900 | 0.20% | 496 | 507 | 491 | 503 | 118,200 | ▼ | -0.33% |
| 2024-09-05 | 4235 | ＵＦＨＤ | 86,400 | 0.50% | 842 | 846 | 820 | 829 | 142,700 | ▲ | 0.09% |
| 2024-09-27 | 4235 | ＵＦＨＤ | 80,400 | 0.47% | 867 | 881 | 861 | 876 | 107,700 | ▼ | -0.03% |
| 2024-09-30 | 4235 | ＵＦＨＤ | 85,600 | 0.50% | 850 | 860 | 837 | 839 | 64,900 | ▲ | 0.03% |
| 2024-10-04 | 4235 | ＵＦＨＤ | 83,400 | 0.49% | 850 | 854 | 841 | 852 | 31,900 | ▼ | -0.01% |
| 2024-03-04 | 4238 | ミライアル | 89,816 | 0.88% | 1,601 | 1,633 | 1,582 | 1,602 | 128,900 | ▼ | -0.08% |
| 2024-03-06 | 4238 | ミライアル | 74,816 | 0.73% | 1,619 | 1,685 | 1,614 | 1,685 | 206,800 | ▼ | -0.15% |
| 2024-03-07 | 4238 | ミライアル | 61,516 | 0.60% | 1,690 | 1,690 | 1,634 | 1,659 | 143,700 | ▼ | -0.13% |
| 2024-03-12 | 4238 | ミライアル | 57,216 | 0.56% | 1,612 | 1,624 | 1,569 | 1,609 | 128,800 | ▼ | -0.03% |
| 2024-03-13 | 4238 | ミライアル | 61,516 | 0.60% | 1,627 | 1,641 | 1,514 | 1,515 | 106,700 | ▲ | 0.03% |
| 2024-03-14 | 4238 | ミライアル | 60,416 | 0.59% | 1,510 | 1,537 | 1,487 | 1,500 | 137,600 | ▼ | -0.01% |
| 2024-03-18 | 4238 | ミライアル | 62,616 | 0.61% | 1,493 | 1,519 | 1,483 | 1,513 | 72,000 | ▲ | 0.02% |
| 2024-03-29 | 4238 | ミライアル | 71,726 | 0.70% | 1,535 | 1,563 | 1,525 | 1,548 | 60,500 | ▲ | 0.08% |
| 2024-04-02 | 4238 | ミライアル | 70,425 | 0.69% | 1,508 | 1,508 | 1,466 | 1,474 | 59,300 | ▼ | -0.01% |
| 2024-04-11 | 4238 | ミライアル | 73,826 | 0.72% | 1,503 | 1,526 | 1,490 | 1,521 | 45,700 | ▲ | 0.03% |
| 2024-04-16 | 4238 | ミライアル | 81,226 | 0.80% | 1,510 | 1,517 | 1,463 | 1,482 | 49,600 | ▲ | 0.08% |
| 2024-04-24 | 4238 | ミライアル | 94,026 | 0.92% | 1,444 | 1,473 | 1,441 | 1,473 | 27,300 | ▲ | 0.12% |
| 2024-04-26 | 4238 | ミライアル | 85,026 | 0.84% | 1,449 | 1,465 | 1,441 | 1,463 | 91,000 | ▼ | -0.08% |
| 2024-05-09 | 4238 | ミライアル | 74,426 | 0.73% | 1,525 | 1,536 | 1,519 | 1,523 | 34,600 | ▼ | -0.10% |
| 2024-05-28 | 4238 | ミライアル | 69,426 | 0.68% | 1,566 | 1,575 | 1,554 | 1,564 | 24,300 | ▼ | -0.04% |
| 2024-06-05 | 4238 | ミライアル | 59,526 | 0.58% | 1,519 | 1,519 | 1,487 | 1,487 | 31,700 | ▼ | -0.10% |
| 2024-06-12 | 4238 | ミライアル | 49,926 | 0.49% | 1,557 | 1,580 | 1,557 | 1,562 | 44,100 | ▼ | -0.08% |
| 2024-06-13 | 4238 | ミライアル | 52,326 | 0.51% | 1,580 | 1,626 | 1,571 | 1,620 | 124,400 | ▲ | 0.02% |
| 2024-06-18 | 4238 | ミライアル | 48,926 | 0.48% | 1,569 | 1,578 | 1,557 | 1,565 | 13,700 | ▼ | -0.03% |
| 2024-07-23 | 4238 | ミライアル | 52,726 | 0.52% | 1,460 | 1,482 | 1,458 | 1,471 | 28,200 | ▲ | 0.08% |
| 2024-07-25 | 4238 | ミライアル | 66,526 | 0.65% | 1,455 | 1,455 | 1,412 | 1,412 | 48,600 | ▲ | 0.13% |
| 2024-07-26 | 4238 | ミライアル | 71,126 | 0.70% | 1,415 | 1,429 | 1,404 | 1,404 | 30,100 | ▲ | 0.04% |
| 2024-08-01 | 4238 | ミライアル | 87,026 | 0.85% | 1,402 | 1,419 | 1,357 | 1,367 | 38,900 | ▲ | 0.15% |
| 2024-08-02 | 4238 | ミライアル | 92,726 | 0.91% | 1,310 | 1,313 | 1,257 | 1,257 | 84,100 | ▲ | 0.06% |
| 2024-08-07 | 4238 | ミライアル | 101,696 | 1.00% | 1,165 | 1,268 | 1,165 | 1,227 | 44,600 | ▲ | 0.08% |
| 2024-08-08 | 4238 | ミライアル | 101,196 | 0.99% | 1,208 | 1,255 | 1,197 | 1,224 | 32,200 | ▼ | -0.01% |
| 2024-08-20 | 4238 | ミライアル | 89,496 | 0.88% | 1,322 | 1,340 | 1,321 | 1,333 | 14,700 | ▼ | -0.10% |
| 2024-09-03 | 4238 | ミライアル | 102,296 | 1.01% | 1,308 | 1,321 | 1,308 | 1,318 | 8,800 | ▲ | 0.09% |
| 2024-09-06 | 4238 | ミライアル | 92,896 | 0.91% | 1,299 | 1,382 | 1,299 | 1,380 | 165,800 | ▼ | -0.09% |
| 2024-09-09 | 4238 | ミライアル | 86,296 | 0.85% | 1,260 | 1,370 | 1,260 | 1,354 | 109,200 | ▼ | -0.06% |
| 2024-09-11 | 4238 | ミライアル | 78,896 | 0.77% | 1,325 | 1,370 | 1,311 | 1,333 | 37,900 | ▼ | -0.07% |
| 2024-09-18 | 4238 | ミライアル | 67,596 | 0.66% | 1,394 | 1,441 | 1,394 | 1,431 | 29,900 | ▼ | -0.10% |
| 2024-09-20 | 4238 | ミライアル | 57,396 | 0.56% | 1,479 | 1,497 | 1,469 | 1,469 | 22,100 | ▼ | -0.09% |
| 2024-09-25 | 4238 | ミライアル | 47,796 | 0.47% | 1,480 | 1,498 | 1,471 | 1,489 | 21,600 | ▼ | -0.09% |
| 2024-03-01 | 4241 | アテクト | 48,900 | 1.10% | 872 | 883 | 825 | 832 | 155,100 | ▲ | 0.02% |
| 2024-03-06 | 4241 | アテクト | 48,800 | 1.09% | 837 | 859 | 830 | 842 | 53,400 | ▼ | -0.01% |
| 2024-04-01 | 4241 | アテクト | 49,500 | 1.11% | 790 | 790 | 759 | 759 | 52,300 | ▲ | 0.02% |
| 2024-04-18 | 4241 | アテクト | 58,100 | 1.30% | 723 | 723 | 686 | 702 | 319,200 | ▲ | 0.18% |
| 2024-04-19 | 4241 | アテクト | 56,000 | 1.26% | 705 | 724 | 681 | 693 | 102,000 | ▼ | -0.04% |
| 2024-05-13 | 4241 | アテクト | 47,600 | 1.07% | 690 | 763 | 690 | 745 | 172,100 | ▼ | -0.18% |
| 2024-05-17 | 4241 | アテクト | 43,700 | 0.98% | 712 | 729 | 712 | 722 | 18,200 | ▼ | -0.09% |
| 2024-06-27 | 4241 | アテクト | 39,100 | 0.88% | 707 | 744 | 706 | 730 | 49,500 | ▼ | -0.09% |
| 2024-07-02 | 4241 | アテクト | 34,800 | 0.78% | 711 | 717 | 690 | 691 | 67,700 | ▼ | -0.09% |
| 2024-07-08 | 4241 | アテクト | 30,500 | 0.68% | 672 | 675 | 664 | 665 | 54,800 | ▼ | -0.09% |
| 2024-07-11 | 4241 | アテクト | 26,600 | 0.59% | 665 | 681 | 665 | 680 | 39,800 | ▼ | -0.09% |
| 2024-07-23 | 4241 | アテクト | 21,900 | 0.49% | 651 | 660 | 651 | 659 | 11,500 | ▼ | -0.09% |
| 2024-03-22 | 4251 | 恵和 | 693,626 | 3.59% | 1,156 | 1,160 | 1,141 | 1,151 | 66,300 | ▼ | -0.05% |
| 2024-04-03 | 4251 | 恵和 | 693,926 | 3.60% | 1,105 | 1,124 | 1,095 | 1,104 | 89,500 | ▲ | 0.01% |
| 2024-04-15 | 4251 | 恵和 | 693,026 | 3.59% | 1,109 | 1,112 | 1,103 | 1,109 | 28,800 | ▼ | -0.01% |
| 2024-05-15 | 4251 | 恵和 | 627,226 | 3.25% | 1,383 | 1,432 | 1,319 | 1,347 | 1,807,700 | ▼ | -0.33% |
| 2024-05-20 | 4251 | 恵和 | 610,826 | 3.16% | 1,471 | 1,531 | 1,455 | 1,520 | 444,000 | ▼ | -0.08% |
| 2024-05-23 | 4251 | 恵和 | 597,026 | 3.09% | 1,573 | 1,587 | 1,501 | 1,522 | 361,100 | ▼ | -0.07% |
| 2024-05-24 | 4251 | 恵和 | 575,726 | 2.98% | 1,482 | 1,533 | 1,476 | 1,494 | 355,000 | ▼ | -0.10% |
| 2024-05-28 | 4251 | 恵和 | 557,826 | 2.89% | 1,458 | 1,470 | 1,429 | 1,439 | 402,200 | ▼ | -0.08% |
| 2024-06-04 | 4251 | 恵和 | 532,226 | 2.75% | 1,529 | 1,545 | 1,495 | 1,540 | 163,400 | ▼ | -0.14% |
| 2024-06-06 | 4251 | 恵和 | 519,626 | 2.69% | 1,570 | 1,620 | 1,565 | 1,581 | 288,000 | ▼ | -0.06% |
| 2024-06-19 | 4251 | 恵和 | 500,326 | 2.59% | 1,690 | 1,730 | 1,664 | 1,672 | 171,800 | ▼ | -0.10% |
| 2024-07-03 | 4251 | 恵和 | 475,826 | 2.46% | 1,715 | 1,728 | 1,690 | 1,691 | 150,900 | ▼ | -0.12% |
| 2024-07-04 | 4251 | 恵和 | 408,326 | 2.11% | 1,700 | 1,751 | 1,692 | 1,743 | 173,600 | ▼ | -0.35% |
| 2024-07-04 | 4251 | 恵和 | 408,326 | 2.11% | 1,700 | 1,751 | 1,692 | 1,743 | 173,600 | ▼ | -0.35% |
| 2024-07-05 | 4251 | 恵和 | 346,526 | 1.79% | 1,750 | 1,777 | 1,719 | 1,719 | 148,900 | ▼ | -0.31% |
| 2024-07-11 | 4251 | 恵和 | 323,126 | 1.67% | 1,730 | 1,806 | 1,708 | 1,794 | 276,000 | ▼ | -0.12% |
| 2024-08-01 | 4251 | 恵和 | 330,526 | 1.71% | 1,555 | 1,555 | 1,450 | 1,460 | 226,900 | ▲ | 0.04% |
| 2024-08-02 | 4251 | 恵和 | 310,926 | 1.61% | 1,356 | 1,366 | 1,316 | 1,325 | 584,100 | ▼ | -0.09% |
| 2024-08-05 | 4251 | 恵和 | 284,526 | 1.47% | 1,183 | 1,206 | 1,025 | 1,047 | 581,100 | ▼ | -0.14% |
| 2024-08-07 | 4251 | 恵和 | 268,326 | 1.39% | 1,148 | 1,295 | 1,148 | 1,238 | 532,700 | ▼ | -0.08% |
| 2024-08-09 | 4251 | 恵和 | 271,126 | 1.40% | 1,283 | 1,290 | 1,238 | 1,266 | 218,000 | ▲ | 0.01% |
| 2024-08-15 | 4251 | 恵和 | 322,626 | 1.67% | 1,258 | 1,260 | 1,201 | 1,204 | 1,873,000 | ▲ | 0.27% |
| 2024-08-16 | 4251 | 恵和 | 278,526 | 1.44% | 1,230 | 1,283 | 1,211 | 1,280 | 1,356,100 | ▼ | -0.23% |
| 2024-09-03 | 4251 | 恵和 | 269,926 | 1.39% | 1,173 | 1,175 | 1,148 | 1,150 | 306,200 | ▼ | -0.03% |
| 2024-09-17 | 4251 | 恵和 | 270,226 | 1.40% | 1,008 | 1,019 | 991 | 1,006 | 194,300 | ▲ | 0.01% |
| 2024-09-20 | 4251 | 恵和 | 296,626 | 1.53% | 1,070 | 1,095 | 1,068 | 1,085 | 221,500 | ▲ | 0.13% |
| 2024-09-26 | 4251 | 恵和 | 285,426 | 1.48% | 1,090 | 1,107 | 1,081 | 1,105 | 161,600 | ▼ | -0.05% |
| 2024-10-02 | 4251 | 恵和 | 268,626 | 1.39% | 1,093 | 1,096 | 1,078 | 1,086 | 153,000 | ▼ | -0.09% |
| 2024-10-17 | 4251 | 恵和 | 276,026 | 1.43% | 1,040 | 1,046 | 1,037 | 1,038 | 67,800 | ▲ | 0.04% |
| 2024-10-22 | 4251 | 恵和 | 267,126 | 1.38% | 1,028 | 1,032 | 1,011 | 1,028 | 183,100 | ▼ | -0.05% |
| 2024-10-23 | 4251 | 恵和 | 270,226 | 1.40% | 1,022 | 1,030 | 1,008 | 1,015 | 64,500 | ▲ | 0.02% |
| 2024-10-24 | 4251 | 恵和 | 268,626 | 1.39% | 1,002 | 1,012 | 996 | 1,012 | 107,500 | ▼ | -0.01% |
| 2024-10-25 | 4251 | 恵和 | 276,426 | 1.43% | 1,001 | 1,007 | 985 | 995 | 206,300 | ▲ | 0.04% |
| 2024-10-30 | 4251 | 恵和 | 291,726 | 1.51% | 1,035 | 1,045 | 1,027 | 1,027 | 155,400 | ▲ | 0.08% |
| 2024-11-07 | 4251 | 恵和 | 287,726 | 1.49% | 1,046 | 1,055 | 1,033 | 1,044 | 111,100 | ▼ | -0.02% |
| 2024-11-08 | 4251 | 恵和 | 294,426 | 1.52% | 1,054 | 1,059 | 1,033 | 1,033 | 119,100 | ▲ | 0.03% |
| 2024-11-13 | 4251 | 恵和 | 316,426 | 1.64% | 1,025 | 1,037 | 1,020 | 1,021 | 178,500 | ▲ | 0.11% |
| 2024-11-14 | 4251 | 恵和 | 330,926 | 1.71% | 1,025 | 1,035 | 1,010 | 1,012 | 320,300 | ▲ | 0.07% |
| 2024-11-19 | 4251 | 恵和 | 349,626 | 1.81% | 1,010 | 1,022 | 1,005 | 1,021 | 88,600 | ▲ | 0.10% |
| 2024-11-22 | 4251 | 恵和 | 368,626 | 1.91% | 1,010 | 1,018 | 1,007 | 1,014 | 117,600 | ▲ | 0.09% |
| 2024-12-02 | 4251 | 恵和 | 387,326 | 2.00% | 990 | 992 | 980 | 989 | 107,800 | ▲ | 0.09% |
| 2024-12-12 | 4251 | 恵和 | 383,626 | 1.98% | 1,025 | 1,027 | 1,014 | 1,021 | 99,400 | ▼ | -0.02% |
| 2024-12-19 | 4251 | 恵和 | 391,026 | 2.02% | 990 | 996 | 982 | 996 | 102,700 | ▲ | 0.04% |
| 2025-01-09 | 4251 | 恵和 | 384,826 | 1.99% | 997 | 997 | 985 | 986 | 119,100 | ▼ | -0.03% |
| 2025-01-10 | 4251 | 恵和 | 385,726 | 2.00% | 983 | 986 | 972 | 977 | 145,200 | ▲ | 0.01% |
| 2025-01-17 | 4251 | 恵和 | 370,226 | 1.91% | 943 | 948 | 928 | 941 | 136,800 | ▼ | -0.09% |
| 2025-01-22 | 4251 | 恵和 | 364,726 | 1.89% | 991 | 1,004 | 981 | 999 | 102,100 | ▼ | -0.02% |
| 2025-01-29 | 4251 | 恵和 | 344,226 | 1.78% | 998 | 1,019 | 998 | 1,016 | 113,200 | ▼ | -0.10% |
| 2025-01-30 | 4251 | 恵和 | 350,526 | 1.81% | 1,017 | 1,028 | 1,010 | 1,022 | 105,100 | ▲ | 0.03% |
| 2025-01-30 | 4251 | 恵和 | 350,526 | 1.81% | 1,017 | 1,028 | 1,010 | 1,022 | 105,100 | ▲ | 0.03% |
| 2025-02-03 | 4251 | 恵和 | 343,726 | 1.78% | 1,008 | 1,029 | 1,008 | 1,010 | 99,500 | ▼ | -0.03% |
| 2025-02-03 | 4251 | 恵和 | 343,726 | 1.78% | 1,008 | 1,029 | 1,008 | 1,010 | 99,500 | ▼ | -0.03% |
| 2025-02-17 | 4251 | 恵和 | 305,126 | 1.58% | 1,063 | 1,143 | 1,063 | 1,136 | 1,108,400 | ▼ | -0.19% |
| 2025-02-26 | 4251 | 恵和 | 308,726 | 1.60% | 1,238 | 1,242 | 1,211 | 1,230 | 100,600 | ▲ | 0.02% |
| 2025-03-17 | 4251 | 恵和 | 330,326 | 1.71% | 1,190 | 1,202 | 1,181 | 1,182 | 151,000 | ▲ | 0.10% |
| 2025-04-01 | 4251 | 恵和 | 347,546 | 1.80% | 1,035 | 1,043 | 1,008 | 1,014 | 115,000 | ▲ | 0.09% |
| 2025-04-03 | 4251 | 恵和 | 344,646 | 1.78% | 986 | 1,000 | 965 | 973 | 361,100 | ▼ | -0.02% |
| 2025-04-09 | 4251 | 恵和 | 360,546 | 1.86% | 838 | 838 | 806 | 821 | 201,400 | ▲ | 0.08% |
| 2025-04-14 | 4251 | 恵和 | 346,046 | 1.79% | 900 | 900 | 883 | 893 | 111,900 | ▼ | -0.07% |
| 2024-03-01 | 4259 | エクサＷｉｚ | 473,449 | 0.55% | 547 | 547 | 527 | 527 | 988,600 | ▼ | -0.13% |
| 2024-03-04 | 4259 | エクサＷｉｚ | 411,349 | 0.48% | 542 | 563 | 538 | 541 | 1,425,400 | ▼ | -0.07% |
| 2024-03-05 | 4259 | エクサＷｉｚ | 449,549 | 0.52% | 540 | 596 | 533 | 586 | 2,010,200 | ▲ | 0.04% |
| 2024-03-13 | 4259 | エクサＷｉｚ | 423,560 | 0.49% | 550 | 550 | 515 | 530 | 1,081,100 | ▼ | -0.03% |
| 2024-03-14 | 4259 | エクサＷｉｚ | 425,360 | 0.50% | 528 | 530 | 508 | 519 | 696,800 | ▲ | 0.01% |
| 2024-03-21 | 4259 | エクサＷｉｚ | 329,760 | 0.38% | 646 | 646 | 597 | 615 | 6,728,100 | ▼ | -0.12% |
| 2024-04-19 | 4259 | エクサＷｉｚ | 448,985 | 0.52% | 436 | 440 | 418 | 435 | 1,309,400 | ▲ | 0.05% |
| 2024-04-23 | 4259 | エクサＷｉｚ | 527,785 | 0.62% | 448 | 455 | 442 | 454 | 691,100 | ▲ | 0.09% |
| 2024-04-24 | 4259 | エクサＷｉｚ | 614,685 | 0.72% | 459 | 460 | 447 | 451 | 669,500 | ▲ | 0.09% |
| 2024-05-01 | 4259 | エクサＷｉｚ | 589,095 | 0.69% | 443 | 450 | 441 | 444 | 384,700 | ▼ | -0.03% |
| 2024-05-07 | 4259 | エクサＷｉｚ | 620,295 | 0.72% | 452 | 470 | 451 | 460 | 938,600 | ▲ | 0.03% |
| 2024-05-08 | 4259 | エクサＷｉｚ | 681,795 | 0.80% | 459 | 473 | 455 | 465 | 778,500 | ▲ | 0.08% |
| 2024-05-14 | 4259 | エクサＷｉｚ | 802,141 | 0.94% | 459 | 480 | 454 | 480 | 1,773,900 | ▲ | 0.13% |
| 2024-05-15 | 4259 | エクサＷｉｚ | 906,741 | 1.06% | 440 | 450 | 403 | 407 | 3,072,000 | ▲ | 0.12% |
| 2024-05-16 | 4259 | エクサＷｉｚ | 983,241 | 1.15% | 415 | 420 | 392 | 413 | 1,176,500 | ▲ | 0.08% |
| 2024-05-20 | 4259 | エクサＷｉｚ | 931,041 | 1.09% | 388 | 404 | 381 | 394 | 1,045,600 | ▼ | -0.05% |
| 2024-05-21 | 4259 | エクサＷｉｚ | 944,841 | 1.10% | 393 | 395 | 383 | 383 | 762,700 | ▲ | 0.01% |
| 2024-05-22 | 4259 | エクサＷｉｚ | 917,441 | 1.07% | 382 | 385 | 377 | 377 | 563,400 | ▼ | -0.03% |
| 2024-05-31 | 4259 | エクサＷｉｚ | 818,840 | 0.96% | 324 | 338 | 322 | 338 | 924,700 | ▼ | -0.11% |
| 2024-06-04 | 4259 | エクサＷｉｚ | 854,840 | 1.00% | 350 | 375 | 346 | 366 | 1,352,200 | ▲ | 0.04% |
| 2024-06-10 | 4259 | エクサＷｉｚ | 711,740 | 0.83% | 332 | 349 | 329 | 347 | 885,900 | ▼ | -0.17% |
| 2024-06-11 | 4259 | エクサＷｉｚ | 779,234 | 0.91% | 347 | 350 | 342 | 346 | 567,900 | ▲ | 0.08% |
| 2024-06-12 | 4259 | エクサＷｉｚ | 870,734 | 1.02% | 345 | 350 | 339 | 343 | 562,600 | ▲ | 0.10% |
| 2024-06-14 | 4259 | エクサＷｉｚ | 951,334 | 1.11% | 337 | 346 | 334 | 346 | 658,600 | ▲ | 0.09% |
| 2024-06-21 | 4259 | エクサＷｉｚ | 458,634 | 0.53% | 340 | 359 | 339 | 351 | 1,051,000 | ▼ | -0.58% |
| 2024-06-24 | 4259 | エクサＷｉｚ | 548,534 | 0.64% | 352 | 361 | 350 | 353 | 857,200 | ▲ | 0.10% |
| 2024-06-25 | 4259 | エクサＷｉｚ | 622,934 | 0.73% | 353 | 361 | 348 | 357 | 776,300 | ▲ | 0.08% |
| 2024-06-26 | 4259 | エクサＷｉｚ | 514,634 | 0.60% | 359 | 362 | 350 | 354 | 671,000 | ▼ | -0.13% |
| 2024-06-27 | 4259 | エクサＷｉｚ | 680,488 | 0.79% | 355 | 359 | 351 | 356 | 909,100 | ▲ | 0.19% |
| 2024-06-28 | 4259 | エクサＷｉｚ | 837,188 | 0.98% | 360 | 372 | 342 | 348 | 2,549,500 | ▲ | 0.18% |
| 2024-07-01 | 4259 | エクサＷｉｚ | 914,788 | 1.07% | 348 | 351 | 340 | 341 | 713,100 | ▲ | 0.09% |
| 2024-07-04 | 4259 | エクサＷｉｚ | 943,288 | 1.10% | 346 | 347 | 334 | 336 | 1,192,300 | ▲ | 0.03% |
| 2024-07-04 | 4259 | エクサＷｉｚ | 943,288 | 1.10% | 346 | 347 | 334 | 336 | 1,192,300 | ▲ | 0.03% |
| 2024-07-05 | 4259 | エクサＷｉｚ | 895,588 | 1.05% | 338 | 346 | 335 | 346 | 627,000 | ▼ | -0.05% |
| 2024-07-08 | 4259 | エクサＷｉｚ | 846,288 | 0.99% | 344 | 344 | 339 | 343 | 668,700 | ▼ | -0.06% |
| 2024-07-09 | 4259 | エクサＷｉｚ | 857,288 | 1.00% | 344 | 344 | 333 | 335 | 963,200 | ▲ | 0.01% |
| 2024-07-11 | 4259 | エクサＷｉｚ | 806,788 | 0.94% | 329 | 335 | 322 | 333 | 560,000 | ▼ | -0.06% |
| 2024-07-17 | 4259 | エクサＷｉｚ | 738,288 | 0.86% | 350 | 356 | 346 | 353 | 867,000 | ▼ | -0.07% |
| 2024-07-19 | 4259 | エクサＷｉｚ | 770,917 | 0.90% | 341 | 347 | 337 | 341 | 681,500 | ▲ | 0.04% |
| 2024-07-26 | 4259 | エクサＷｉｚ | 863,517 | 1.01% | 317 | 321 | 312 | 313 | 694,000 | ▲ | 0.10% |
| 2024-08-02 | 4259 | エクサＷｉｚ | 976,181 | 1.14% | 303 | 304 | 291 | 294 | 1,609,400 | ▲ | 0.12% |
| 2024-08-05 | 4259 | エクサＷｉｚ | 835,781 | 0.97% | 262 | 273 | 225 | 228 | 3,379,900 | ▼ | -0.16% |
| 2024-08-06 | 4259 | エクサＷｉｚ | 731,681 | 0.85% | 256 | 272 | 245 | 257 | 2,396,100 | ▼ | -0.12% |
| 2024-08-09 | 4259 | エクサＷｉｚ | 678,535 | 0.79% | 267 | 268 | 258 | 267 | 737,200 | ▼ | -0.05% |
| 2024-08-13 | 4259 | エクサＷｉｚ | 714,935 | 0.83% | 274 | 286 | 271 | 284 | 1,179,300 | ▲ | 0.03% |
| 2024-08-21 | 4259 | エクサＷｉｚ | 771,635 | 0.90% | 311 | 320 | 309 | 310 | 618,200 | ▲ | 0.07% |
| 2024-08-22 | 4259 | エクサＷｉｚ | 764,135 | 0.89% | 320 | 324 | 311 | 315 | 819,200 | ▼ | -0.01% |
| 2024-08-23 | 4259 | エクサＷｉｚ | 774,435 | 0.90% | 311 | 312 | 306 | 310 | 649,100 | ▲ | 0.01% |
| 2024-09-12 | 4259 | エクサＷｉｚ | 820,569 | 0.96% | 303 | 328 | 299 | 319 | 2,118,400 | ▲ | 0.12% |
| 2024-09-17 | 4259 | エクサＷｉｚ | 891,269 | 1.04% | 306 | 307 | 293 | 296 | 802,100 | ▲ | 0.08% |
| 2024-09-18 | 4259 | エクサＷｉｚ | 943,669 | 1.10% | 301 | 301 | 292 | 295 | 997,200 | ▲ | 0.06% |
| 2024-09-19 | 4259 | エクサＷｉｚ | 894,269 | 1.04% | 303 | 319 | 302 | 315 | 1,115,400 | ▼ | -0.06% |
| 2024-09-24 | 4259 | エクサＷｉｚ | 852,869 | 0.99% | 324 | 335 | 323 | 330 | 1,276,900 | ▼ | -0.05% |
| 2024-10-01 | 4259 | エクサＷｉｚ | 764,132 | 0.89% | 329 | 343 | 322 | 339 | 1,298,200 | ▼ | -0.09% |
| 2024-10-11 | 4259 | エクサＷｉｚ | 669,032 | 0.78% | 318 | 326 | 318 | 321 | 309,100 | ▼ | -0.10% |
| 2024-10-28 | 4259 | エクサＷｉｚ | 597,688 | 0.69% | 301 | 324 | 300 | 323 | 624,500 | ▼ | -0.09% |
| 2024-11-07 | 4259 | エクサＷｉｚ | 639,388 | 0.74% | 338 | 344 | 332 | 334 | 639,500 | ▲ | 0.05% |
| 2024-11-14 | 4259 | エクサＷｉｚ | 582,194 | 0.68% | 392 | 401 | 387 | 393 | 1,361,400 | ▼ | -0.05% |
| 2024-11-15 | 4259 | エクサＷｉｚ | 603,894 | 0.70% | 390 | 392 | 374 | 382 | 1,544,400 | ▲ | 0.01% |
| 2024-11-19 | 4259 | エクサＷｉｚ | 523,094 | 0.61% | 365 | 400 | 365 | 391 | 1,636,100 | ▼ | -0.08% |
| 2024-11-20 | 4259 | エクサＷｉｚ | 464,394 | 0.54% | 395 | 403 | 381 | 383 | 1,064,900 | ▼ | -0.06% |
| 2024-12-05 | 4259 | エクサＷｉｚ | 422,554 | 0.49% | 389 | 407 | 388 | 395 | 2,122,300 | ▼ | -0.05% |
| 2024-12-06 | 4259 | エクサＷｉｚ | 459,554 | 0.53% | 395 | 399 | 387 | 392 | 923,800 | ▲ | 0.04% |
| 2024-12-13 | 4259 | エクサＷｉｚ | 427,354 | 0.49% | 421 | 433 | 416 | 416 | 1,426,400 | ▼ | -0.04% |
| 2024-12-16 | 4259 | エクサＷｉｚ | 433,154 | 0.50% | 416 | 418 | 407 | 411 | 769,200 | ▲ | 0.01% |
| 2024-12-17 | 4259 | エクサＷｉｚ | 422,454 | 0.49% | 413 | 429 | 412 | 425 | 922,100 | ▼ | -0.01% |
| 2024-12-19 | 4259 | エクサＷｉｚ | 438,854 | 0.51% | 418 | 426 | 411 | 411 | 997,300 | ▲ | 0.02% |
| 2025-01-07 | 4259 | エクサＷｉｚ | 385,554 | 0.44% | 430 | 443 | 429 | 441 | 1,019,600 | ▼ | -0.07% |
| 2025-02-14 | 4259 | エクサＷｉｚ | 695,054 | 0.81% | 415 | 416 | 359 | 360 | 8,091,400 | ▲ | 0.50% |
| 2025-02-17 | 4259 | エクサＷｉｚ | 1,027,854 | 1.19% | 361 | 370 | 353 | 362 | 3,208,100 | ▲ | 0.37% |
| 2025-02-18 | 4259 | エクサＷｉｚ | 1,245,290 | 1.45% | 364 | 374 | 347 | 348 | 2,779,600 | ▲ | 0.26% |
| 2025-02-19 | 4259 | エクサＷｉｚ | 1,344,706 | 1.56% | 348 | 353 | 334 | 339 | 2,903,900 | ▲ | 0.11% |
| 2025-02-20 | 4259 | エクサＷｉｚ | 1,372,906 | 1.60% | 341 | 367 | 341 | 355 | 2,686,800 | ▲ | 0.04% |
| 2025-02-21 | 4259 | エクサＷｉｚ | 1,368,506 | 1.59% | 351 | 356 | 345 | 346 | 1,179,300 | ▼ | -0.01% |
| 2025-02-25 | 4259 | エクサＷｉｚ | 1,393,806 | 1.62% | 342 | 348 | 339 | 348 | 812,000 | ▲ | 0.03% |
| 2025-02-27 | 4259 | エクサＷｉｚ | 1,522,706 | 1.77% | 350 | 352 | 338 | 341 | 1,315,000 | ▲ | 0.14% |
| 2025-02-28 | 4259 | エクサＷｉｚ | 1,394,106 | 1.62% | 341 | 352 | 341 | 349 | 1,306,700 | ▼ | -0.14% |
| 2025-03-04 | 4259 | エクサＷｉｚ | 1,473,606 | 1.71% | 335 | 344 | 331 | 344 | 983,000 | ▲ | 0.08% |
| 2025-03-05 | 4259 | エクサＷｉｚ | 1,436,506 | 1.67% | 337 | 337 | 322 | 327 | 1,539,100 | ▼ | -0.04% |
| 2025-03-06 | 4259 | エクサＷｉｚ | 1,255,206 | 1.46% | 333 | 342 | 331 | 335 | 949,400 | ▼ | -0.20% |
| 2025-03-10 | 4259 | エクサＷｉｚ | 1,127,206 | 1.31% | 313 | 323 | 308 | 320 | 1,040,000 | ▼ | -0.14% |
| 2025-03-11 | 4259 | エクサＷｉｚ | 1,099,306 | 1.28% | 310 | 318 | 304 | 318 | 1,397,200 | ▼ | -0.03% |
| 2025-03-13 | 4259 | エクサＷｉｚ | 1,022,706 | 1.19% | 319 | 323 | 311 | 315 | 807,300 | ▼ | -0.09% |
| 2025-03-14 | 4259 | エクサＷｉｚ | 896,506 | 1.04% | 311 | 319 | 306 | 316 | 2,014,800 | ▼ | -0.14% |
| 2025-03-17 | 4259 | エクサＷｉｚ | 833,729 | 0.97% | 317 | 321 | 313 | 318 | 1,080,800 | ▼ | -0.07% |
| 2025-03-18 | 4259 | エクサＷｉｚ | 770,029 | 0.89% | 320 | 322 | 317 | 319 | 427,200 | ▼ | -0.07% |
| 2025-03-21 | 4259 | エクサＷｉｚ | 667,252 | 0.77% | 318 | 320 | 314 | 315 | 506,900 | ▼ | -0.12% |
| 2025-04-02 | 4259 | エクサＷｉｚ | 595,352 | 0.69% | 297 | 303 | 294 | 301 | 487,900 | ▼ | -0.08% |
| 2025-04-07 | 4259 | エクサＷｉｚ | 497,652 | 0.57% | 227 | 256 | 227 | 243 | 2,254,300 | ▼ | -0.12% |
| 2024-07-19 | 4260 | ハイブリッド | 101,900 | 0.89% | 571 | 571 | 548 | 551 | 41,100 | ▼ | -0.09% |
| 2024-07-25 | 4260 | ハイブリッド | 90,800 | 0.79% | 525 | 536 | 520 | 522 | 30,600 | ▼ | -0.09% |
| 2024-08-01 | 4260 | ハイブリッド | 79,600 | 0.69% | 552 | 553 | 540 | 543 | 12,800 | ▼ | -0.10% |
| 2024-08-05 | 4260 | ハイブリッド | 68,200 | 0.59% | 487 | 500 | 411 | 417 | 108,800 | ▼ | -0.09% |
| 2024-08-09 | 4260 | ハイブリッド | 56,400 | 0.49% | 435 | 444 | 423 | 433 | 17,000 | ▼ | -0.09% |
| 2024-04-15 | 4261 | アジアＱ | 9,000 | 0.61% | 3,590 | 3,935 | 3,225 | 3,570 | 545,400 | ▲ | 0.13% |
| 2024-04-16 | 4261 | アジアＱ | 11,400 | 0.77% | 3,500 | 3,660 | 2,871 | 2,886 | 377,000 | ▲ | 0.16% |
| 2024-04-17 | 4261 | アジアＱ | 13,000 | 0.88% | 2,855 | 2,886 | 2,565 | 2,627 | 230,100 | ▲ | 0.10% |
| 2024-05-15 | 4261 | アジアＱ | 11,600 | 0.78% | 2,670 | 2,709 | 2,458 | 2,480 | 73,100 | ▼ | -0.09% |
| 2024-05-17 | 4261 | アジアＱ | 9,700 | 0.66% | 2,510 | 2,618 | 2,509 | 2,613 | 28,800 | ▼ | -0.12% |
| 2024-05-28 | 4261 | アジアＱ | 8,800 | 0.59% | 2,427 | 2,478 | 2,398 | 2,459 | 16,000 | ▼ | -0.07% |
| 2024-06-03 | 4261 | アジアＱ | 7,000 | 0.47% | 2,348 | 2,348 | 2,257 | 2,322 | 24,200 | ▼ | -0.12% |
| 2024-03-04 | 4263 | サスメド | 154,600 | 0.92% | 549 | 568 | 546 | 558 | 196,900 | ▼ | -0.15% |
| 2024-03-05 | 4263 | サスメド | 144,500 | 0.86% | 550 | 555 | 531 | 539 | 288,700 | ▼ | -0.06% |
| 2024-03-06 | 4263 | サスメド | 128,500 | 0.76% | 534 | 553 | 531 | 550 | 208,000 | ▼ | -0.09% |
| 2024-03-08 | 4263 | サスメド | 112,900 | 0.67% | 531 | 557 | 522 | 551 | 381,400 | ▼ | -0.08% |
| 2024-03-19 | 4263 | サスメド | 98,000 | 0.58% | 517 | 523 | 509 | 517 | 142,600 | ▼ | -0.09% |
| 2024-03-21 | 4263 | サスメド | 82,600 | 0.49% | 521 | 526 | 508 | 524 | 261,200 | ▼ | -0.08% |
| 2025-02-18 | 4263 | サスメド | 99,700 | 0.59% | 619 | 688 | 617 | 654 | 361,700 | ▲ | 0.19% |
| 2025-03-07 | 4263 | サスメド | 82,900 | 0.49% | 595 | 603 | 590 | 598 | 38,600 | ▼ | -0.09% |
| 2024-03-04 | 4264 | セキュア | 31,000 | 0.65% | 1,550 | 1,659 | 1,515 | 1,600 | 77,800 | ▼ | -0.09% |
| 2024-03-15 | 4264 | セキュア | 34,600 | 0.72% | 1,460 | 1,460 | 1,405 | 1,414 | 50,600 | ▲ | 0.06% |
| 2024-03-18 | 4264 | セキュア | 32,600 | 0.68% | 1,418 | 1,456 | 1,409 | 1,447 | 27,900 | ▼ | -0.03% |
| 2024-03-19 | 4264 | セキュア | 33,300 | 0.70% | 1,462 | 1,462 | 1,410 | 1,431 | 36,100 | ▲ | 0.01% |
| 2024-03-21 | 4264 | セキュア | 32,000 | 0.67% | 1,446 | 1,470 | 1,433 | 1,461 | 22,300 | ▼ | -0.02% |
| 2024-03-27 | 4264 | セキュア | 34,100 | 0.71% | 1,456 | 1,456 | 1,416 | 1,421 | 29,200 | ▲ | 0.03% |
| 2024-04-10 | 4264 | セキュア | 33,000 | 0.69% | 1,426 | 1,463 | 1,426 | 1,435 | 28,800 | ▼ | -0.02% |
| 2024-04-11 | 4264 | セキュア | 33,400 | 0.70% | 1,424 | 1,428 | 1,395 | 1,428 | 14,800 | ▲ | 0.01% |
| 2024-04-15 | 4264 | セキュア | 30,100 | 0.63% | 1,398 | 1,450 | 1,398 | 1,435 | 17,400 | ▼ | -0.06% |
| 2024-04-18 | 4264 | セキュア | 25,600 | 0.53% | 1,421 | 1,516 | 1,406 | 1,495 | 71,500 | ▼ | -0.09% |
| 2024-04-19 | 4264 | セキュア | 29,400 | 0.61% | 1,495 | 1,550 | 1,441 | 1,461 | 187,200 | ▲ | 0.07% |
| 2024-04-24 | 4264 | セキュア | 42,700 | 0.89% | 1,795 | 1,920 | 1,712 | 1,897 | 862,700 | ▲ | 0.28% |
| 2024-04-25 | 4264 | セキュア | 43,500 | 0.91% | 1,910 | 1,930 | 1,831 | 1,875 | 425,000 | ▲ | 0.02% |
| 2024-05-13 | 4264 | セキュア | 48,400 | 1.01% | 2,305 | 2,369 | 2,218 | 2,260 | 422,400 | ▲ | 0.09% |
| 2024-05-20 | 4264 | セキュア | 59,700 | 1.25% | 2,462 | 2,925 | 2,403 | 2,925 | 985,500 | ▲ | 0.24% |
| 2024-05-27 | 4264 | セキュア | 49,300 | 1.03% | 2,461 | 2,534 | 2,425 | 2,450 | 128,300 | ▼ | -0.21% |
| 2024-05-29 | 4264 | セキュア | 42,000 | 0.88% | 2,350 | 2,359 | 2,110 | 2,163 | 317,900 | ▼ | -0.15% |
| 2024-05-30 | 4264 | セキュア | 37,500 | 0.78% | 2,100 | 2,167 | 2,054 | 2,101 | 155,600 | ▼ | -0.09% |
| 2024-05-31 | 4264 | セキュア | 29,900 | 0.62% | 2,090 | 2,180 | 2,061 | 2,148 | 111,300 | ▼ | -0.16% |
| 2024-06-04 | 4264 | セキュア | 33,500 | 0.70% | 2,232 | 2,430 | 2,190 | 2,210 | 210,900 | ▲ | 0.07% |
| 2024-06-07 | 4264 | セキュア | 44,700 | 0.93% | 1,940 | 1,972 | 1,912 | 1,915 | 75,300 | ▲ | 0.23% |
| 2024-06-11 | 4264 | セキュア | 41,600 | 0.87% | 1,919 | 2,022 | 1,889 | 1,966 | 100,000 | ▼ | -0.06% |
| 2024-06-13 | 4264 | セキュア | 43,400 | 0.91% | 2,000 | 2,089 | 1,976 | 2,022 | 96,700 | ▲ | 0.04% |
| 2024-06-24 | 4264 | セキュア | 42,500 | 0.89% | 1,878 | 1,994 | 1,871 | 1,974 | 67,600 | ▼ | -0.02% |
| 2024-06-25 | 4264 | セキュア | 43,400 | 0.91% | 1,975 | 2,068 | 1,975 | 2,016 | 67,100 | ▲ | 0.02% |
| 2024-07-19 | 4264 | セキュア | 42,800 | 0.89% | 2,029 | 2,042 | 1,970 | 1,976 | 50,000 | ▼ | -0.02% |
| 2024-07-30 | 4264 | セキュア | 43,800 | 0.91% | 1,840 | 1,840 | 1,783 | 1,802 | 33,500 | ▲ | 0.02% |
| 2024-08-01 | 4264 | セキュア | 42,800 | 0.89% | 1,795 | 1,795 | 1,701 | 1,728 | 37,100 | ▼ | -0.02% |
| 2024-08-05 | 4264 | セキュア | 32,300 | 0.67% | 1,435 | 1,461 | 1,215 | 1,240 | 166,800 | ▼ | -0.21% |
| 2024-08-13 | 4264 | セキュア | 36,800 | 0.77% | 1,649 | 1,649 | 1,577 | 1,609 | 141,600 | ▲ | 0.09% |
| 2024-08-16 | 4264 | セキュア | 27,600 | 0.57% | 1,594 | 1,610 | 1,564 | 1,605 | 43,700 | ▼ | -0.20% |
| 2024-08-20 | 4264 | セキュア | 46,600 | 0.97% | 1,650 | 1,820 | 1,612 | 1,648 | 631,100 | ▲ | 0.40% |
| 2024-08-21 | 4264 | セキュア | 47,900 | 1.00% | 1,650 | 1,708 | 1,621 | 1,631 | 119,900 | ▲ | 0.03% |
| 2024-09-03 | 4264 | セキュア | 46,900 | 0.98% | 1,723 | 1,744 | 1,685 | 1,724 | 49,400 | ▼ | -0.02% |
| 2024-09-04 | 4264 | セキュア | 48,100 | 1.00% | 1,669 | 1,742 | 1,661 | 1,696 | 74,600 | ▲ | 0.02% |
| 2024-09-05 | 4264 | セキュア | 47,500 | 0.99% | 1,666 | 1,727 | 1,665 | 1,679 | 31,500 | ▼ | -0.01% |
| 2024-09-06 | 4264 | セキュア | 48,800 | 1.02% | 1,679 | 1,719 | 1,612 | 1,633 | 37,700 | ▲ | 0.03% |
| 2024-09-11 | 4264 | セキュア | 54,500 | 1.14% | 1,734 | 1,734 | 1,652 | 1,678 | 39,700 | ▲ | 0.11% |
| 2024-10-16 | 4264 | セキュア | 57,700 | 1.21% | 1,711 | 1,727 | 1,670 | 1,684 | 17,100 | ▲ | 0.07% |
| 2024-10-22 | 4264 | セキュア | 63,400 | 1.32% | 2,001 | 2,120 | 1,888 | 1,921 | 586,400 | ▲ | 0.11% |
| 2024-10-28 | 4264 | セキュア | 67,400 | 1.41% | 1,744 | 1,806 | 1,729 | 1,806 | 24,100 | ▲ | 0.08% |
| 2024-11-05 | 4264 | セキュア | 71,800 | 1.50% | 1,849 | 1,849 | 1,791 | 1,810 | 21,500 | ▲ | 0.09% |
| 2024-11-12 | 4264 | セキュア | 71,400 | 1.49% | 1,836 | 1,980 | 1,830 | 1,937 | 101,000 | ▼ | -0.01% |
| 2024-11-18 | 4264 | セキュア | 66,700 | 1.39% | 2,005 | 2,100 | 2,001 | 2,012 | 38,300 | ▼ | -0.10% |
| 2024-11-20 | 4264 | セキュア | 67,300 | 1.41% | 2,011 | 2,045 | 1,961 | 1,966 | 46,600 | ▲ | 0.02% |
| 2024-11-21 | 4264 | セキュア | 66,700 | 1.39% | 1,962 | 2,045 | 1,935 | 2,013 | 46,800 | ▼ | -0.02% |
| 2024-11-28 | 4264 | セキュア | 59,700 | 1.25% | 1,957 | 2,127 | 1,956 | 2,114 | 98,700 | ▼ | -0.13% |
| 2024-12-03 | 4264 | セキュア | 56,300 | 1.18% | 2,064 | 2,098 | 2,054 | 2,069 | 28,100 | ▼ | -0.07% |
| 2024-12-09 | 4264 | セキュア | 57,300 | 1.20% | 2,043 | 2,059 | 2,020 | 2,040 | 21,000 | ▲ | 0.02% |
| 2024-12-10 | 4264 | セキュア | 57,100 | 1.19% | 2,028 | 2,030 | 1,989 | 2,029 | 19,700 | ▼ | -0.01% |
| 2024-12-11 | 4264 | セキュア | 58,100 | 1.21% | 2,030 | 2,064 | 2,025 | 2,038 | 18,300 | ▲ | 0.02% |
| 2024-12-20 | 4264 | セキュア | 66,000 | 1.38% | 1,868 | 1,888 | 1,813 | 1,830 | 34,700 | ▲ | 0.16% |
| 2024-12-27 | 4264 | セキュア | 60,900 | 1.27% | 1,813 | 1,869 | 1,813 | 1,816 | 19,000 | ▼ | -0.10% |
| 2025-01-15 | 4264 | セキュア | 56,000 | 1.17% | 1,705 | 1,729 | 1,690 | 1,699 | 9,300 | ▼ | -0.10% |
| 2025-01-23 | 4264 | セキュア | 57,400 | 1.20% | 1,813 | 1,813 | 1,772 | 1,775 | 35,500 | ▲ | 0.03% |
| 2025-01-28 | 4264 | セキュア | 62,200 | 1.30% | 1,862 | 1,932 | 1,830 | 1,925 | 33,300 | ▲ | 0.10% |
| 2025-02-05 | 4264 | セキュア | 61,800 | 1.29% | 1,894 | 1,922 | 1,881 | 1,885 | 15,600 | ▼ | -0.01% |
| 2025-02-05 | 4264 | セキュア | 61,800 | 1.29% | 1,894 | 1,922 | 1,881 | 1,885 | 15,600 | ▼ | -0.01% |
| 2025-02-07 | 4264 | セキュア | 62,600 | 1.31% | 1,924 | 1,970 | 1,900 | 1,965 | 16,600 | ▲ | 0.02% |
| 2025-02-07 | 4264 | セキュア | 62,600 | 1.31% | 1,924 | 1,970 | 1,900 | 1,965 | 16,600 | ▲ | 0.02% |
| 2025-02-10 | 4264 | セキュア | 59,800 | 1.25% | 1,970 | 1,985 | 1,947 | 1,964 | 20,800 | ▼ | -0.06% |
| 2025-02-10 | 4264 | セキュア | 59,800 | 1.25% | 1,970 | 1,985 | 1,947 | 1,964 | 20,800 | ▼ | -0.06% |
| 2025-02-12 | 4264 | セキュア | 66,600 | 1.39% | 1,976 | 2,008 | 1,940 | 2,008 | 29,600 | ▲ | 0.13% |
| 2025-02-12 | 4264 | セキュア | 66,600 | 1.39% | 1,976 | 2,008 | 1,940 | 2,008 | 29,600 | ▲ | 0.13% |
| 2025-02-13 | 4264 | セキュア | 67,700 | 1.41% | 2,020 | 2,040 | 1,987 | 2,020 | 45,000 | ▲ | 0.02% |
| 2025-02-14 | 4264 | セキュア | 64,900 | 1.35% | 2,025 | 2,036 | 1,985 | 2,022 | 50,800 | ▼ | -0.05% |
| 2025-02-17 | 4264 | セキュア | 55,900 | 1.17% | 1,894 | 1,984 | 1,862 | 1,964 | 75,900 | ▼ | -0.18% |
| 2025-02-20 | 4264 | セキュア | 57,400 | 1.20% | 1,977 | 2,012 | 1,926 | 1,954 | 39,900 | ▲ | 0.03% |
| 2025-02-27 | 4264 | セキュア | 57,100 | 1.19% | 1,836 | 1,836 | 1,811 | 1,824 | 11,800 | ▼ | -0.01% |
| 2025-02-28 | 4264 | セキュア | 57,800 | 1.20% | 1,810 | 1,854 | 1,781 | 1,811 | 38,300 | ▲ | 0.01% |
| 2025-03-03 | 4264 | セキュア | 57,300 | 1.02% | 1,837 | 1,837 | 1,793 | 1,796 | 14,700 | ▼ | -0.17% |
| 2025-03-04 | 4264 | セキュア | 55,300 | 0.99% | 1,780 | 1,789 | 1,748 | 1,774 | 22,500 | ▼ | -0.03% |
| 2025-03-31 | 4264 | セキュア | 56,200 | 1.00% | 1,703 | 1,703 | 1,636 | 1,639 | 45,200 | ▲ | 0.01% |
| 2025-04-03 | 4264 | セキュア | 55,000 | 0.98% | 1,540 | 1,631 | 1,531 | 1,599 | 37,400 | ▼ | -0.02% |
| 2025-04-04 | 4264 | セキュア | 49,000 | 0.87% | 1,545 | 1,555 | 1,335 | 1,441 | 188,900 | ▼ | -0.10% |
| 2025-04-09 | 4264 | セキュア | 43,500 | 0.77% | 1,336 | 1,398 | 1,321 | 1,365 | 42,100 | ▼ | -0.09% |
| 2024-03-04 | 4268 | エッジテクノ | 177,700 | 1.65% | 796 | 810 | 786 | 803 | 113,300 | ▲ | 0.11% |
| 2024-04-01 | 4268 | エッジテクノ | 182,900 | 1.70% | 652 | 652 | 634 | 639 | 36,300 | ▲ | 0.05% |
| 2024-04-17 | 4268 | エッジテクノ | 181,400 | 1.68% | 611 | 621 | 610 | 619 | 28,100 | ▼ | -0.02% |
| 2024-04-26 | 4268 | エッジテクノ | 185,000 | 1.72% | 609 | 613 | 602 | 605 | 19,000 | ▲ | 0.04% |
| 2024-05-02 | 4268 | エッジテクノ | 196,100 | 1.82% | 617 | 640 | 616 | 633 | 37,700 | ▲ | 0.10% |
| 2024-05-08 | 4268 | エッジテクノ | 207,500 | 1.93% | 666 | 666 | 638 | 648 | 37,800 | ▲ | 0.10% |
| 2024-05-13 | 4268 | エッジテクノ | 217,100 | 2.02% | 630 | 636 | 622 | 634 | 18,900 | ▲ | 0.09% |
| 2024-05-20 | 4268 | エッジテクノ | 227,400 | 2.11% | 617 | 617 | 608 | 610 | 18,300 | ▲ | 0.08% |
| 2024-05-22 | 4268 | エッジテクノ | 236,700 | 2.20% | 602 | 605 | 582 | 582 | 43,600 | ▲ | 0.09% |
| 2024-05-24 | 4268 | エッジテクノ | 248,700 | 2.31% | 550 | 550 | 527 | 538 | 68,100 | ▲ | 0.10% |
| 2024-05-28 | 4268 | エッジテクノ | 259,700 | 2.41% | 523 | 540 | 520 | 533 | 40,100 | ▲ | 0.10% |
| 2024-05-30 | 4268 | エッジテクノ | 269,700 | 2.51% | 501 | 509 | 487 | 490 | 56,900 | ▲ | 0.09% |
| 2024-06-03 | 4268 | エッジテクノ | 279,700 | 2.60% | 485 | 505 | 485 | 496 | 39,000 | ▲ | 0.09% |
| 2024-06-06 | 4268 | エッジテクノ | 294,100 | 2.73% | 515 | 515 | 497 | 500 | 31,800 | ▲ | 0.12% |
| 2024-06-10 | 4268 | エッジテクノ | 289,400 | 2.69% | 508 | 533 | 500 | 509 | 128,300 | ▼ | -0.04% |
| 2024-06-18 | 4268 | エッジテクノ | 277,900 | 2.58% | 541 | 550 | 531 | 545 | 44,100 | ▼ | -0.10% |
| 2024-06-27 | 4268 | エッジテクノ | 268,200 | 2.49% | 560 | 596 | 560 | 585 | 56,300 | ▼ | -0.08% |
| 2024-07-08 | 4268 | エッジテクノ | 256,500 | 2.38% | 625 | 625 | 605 | 614 | 38,000 | ▼ | -0.11% |
| 2024-07-30 | 4268 | エッジテクノ | 247,100 | 2.29% | 645 | 645 | 632 | 632 | 31,500 | ▼ | -0.08% |
| 2024-08-01 | 4268 | エッジテクノ | 235,200 | 2.18% | 660 | 660 | 632 | 638 | 46,200 | ▼ | -0.10% |
| 2024-08-05 | 4268 | エッジテクノ | 216,300 | 2.01% | 560 | 567 | 490 | 490 | 80,700 | ▼ | -0.17% |
| 2024-08-06 | 4268 | エッジテクノ | 213,100 | 1.98% | 482 | 542 | 482 | 502 | 97,700 | ▼ | -0.02% |
| 2024-08-07 | 4268 | エッジテクノ | 202,000 | 1.88% | 492 | 520 | 470 | 475 | 195,300 | ▼ | -0.10% |
| 2024-08-13 | 4268 | エッジテクノ | 193,100 | 1.79% | 538 | 555 | 533 | 542 | 20,600 | ▼ | -0.08% |
| 2024-08-19 | 4268 | エッジテクノ | 181,000 | 1.68% | 553 | 564 | 543 | 554 | 28,900 | ▼ | -0.11% |
| 2024-08-22 | 4268 | エッジテクノ | 171,400 | 1.59% | 570 | 573 | 556 | 556 | 19,700 | ▼ | -0.08% |
| 2024-09-03 | 4268 | エッジテクノ | 162,100 | 1.50% | 555 | 569 | 547 | 552 | 29,700 | ▲ | 0.01% |
| 2024-09-11 | 4268 | エッジテクノ | 0 | 0.00% | 839 | 840 | 838 | 840 | 1,120,900 | ▼ | -1.50% |
| 2024-10-08 | 4275 | カーリット | 122,760 | 0.51% | 1,300 | 1,333 | 1,278 | 1,280 | 312,000 | ▲ | 0.07% |
| 2024-10-17 | 4275 | カーリット | 166,260 | 0.69% | 1,290 | 1,320 | 1,286 | 1,303 | 210,100 | ▲ | 0.17% |
| 2024-10-24 | 4275 | カーリット | 185,860 | 0.77% | 1,242 | 1,254 | 1,225 | 1,249 | 112,400 | ▲ | 0.08% |
| 2024-10-31 | 4275 | カーリット | 167,360 | 0.69% | 1,258 | 1,293 | 1,251 | 1,286 | 140,300 | ▼ | -0.08% |
| 2024-11-05 | 4275 | カーリット | 187,160 | 0.77% | 1,250 | 1,298 | 1,245 | 1,287 | 158,300 | ▲ | 0.08% |
| 2024-11-06 | 4275 | カーリット | 203,060 | 0.84% | 1,278 | 1,334 | 1,268 | 1,312 | 326,400 | ▲ | 0.06% |
| 2024-11-11 | 4275 | カーリット | 180,560 | 0.75% | 1,323 | 1,330 | 1,262 | 1,264 | 406,700 | ▼ | -0.08% |
| 2024-11-12 | 4275 | カーリット | 163,560 | 0.68% | 1,275 | 1,284 | 1,259 | 1,273 | 150,800 | ▼ | -0.06% |
| 2024-11-13 | 4275 | カーリット | 143,660 | 0.59% | 1,274 | 1,279 | 1,236 | 1,249 | 129,700 | ▼ | -0.09% |
| 2024-11-20 | 4275 | カーリット | 118,860 | 0.49% | 1,243 | 1,279 | 1,240 | 1,262 | 125,100 | ▼ | -0.09% |
| 2024-07-16 | 4288 | アズジェント | 41,500 | 1.08% | 999 | 1,059 | 914 | 929 | 1,926,700 | ▲ | 1.08% |
| 2024-07-17 | 4288 | アズジェント | 16,100 | 0.42% | 859 | 919 | 846 | 882 | 439,200 | ▼ | -0.66% |
| 2024-07-18 | 4288 | アズジェント | 20,700 | 0.54% | 881 | 938 | 812 | 815 | 274,800 | ▲ | 0.12% |
| 2024-07-22 | 4288 | アズジェント | 25,300 | 0.66% | 889 | 895 | 782 | 793 | 166,700 | ▲ | 0.12% |
| 2024-07-23 | 4288 | アズジェント | 33,500 | 0.87% | 802 | 822 | 764 | 783 | 114,000 | ▲ | 0.20% |
| 2024-07-26 | 4288 | アズジェント | 28,500 | 0.74% | 745 | 785 | 743 | 762 | 57,100 | ▼ | -0.13% |
| 2024-07-29 | 4288 | アズジェント | 40,400 | 1.05% | 754 | 792 | 676 | 685 | 178,000 | ▲ | 0.31% |
| 2024-07-31 | 4288 | アズジェント | 36,500 | 0.95% | 681 | 683 | 660 | 683 | 32,900 | ▼ | -0.10% |
| 2024-08-02 | 4288 | アズジェント | 31,900 | 0.83% | 631 | 665 | 619 | 621 | 61,600 | ▼ | -0.12% |
| 2024-08-05 | 4288 | アズジェント | 26,500 | 0.69% | 611 | 700 | 556 | 566 | 165,100 | ▼ | -0.14% |
| 2024-08-06 | 4288 | アズジェント | 22,100 | 0.57% | 616 | 645 | 590 | 600 | 59,500 | ▼ | -0.12% |
| 2024-08-07 | 4288 | アズジェント | 18,600 | 0.48% | 580 | 630 | 580 | 582 | 53,400 | ▼ | -0.08% |
| 2024-10-15 | 4288 | アズジェント | 22,000 | 0.57% | 559 | 620 | 552 | 563 | 152,600 | ▲ | 0.16% |
| 2024-10-30 | 4288 | アズジェント | 18,900 | 0.49% | 520 | 520 | 505 | 509 | 8,400 | ▼ | -0.07% |
| 2024-04-05 | 4290 | ＰＩ | 772,333 | 0.60% | 701 | 712 | 693 | 709 | 368,800 | ▲ | 0.09% |
| 2024-04-08 | 4290 | ＰＩ | 771,633 | 0.59% | 715 | 723 | 713 | 723 | 205,300 | ▼ | -0.01% |
| 2024-04-15 | 4290 | ＰＩ | 791,533 | 0.61% | 729 | 730 | 705 | 706 | 266,000 | ▲ | 0.02% |
| 2024-05-09 | 4290 | ＰＩ | 771,533 | 0.59% | 676 | 696 | 674 | 692 | 235,500 | ▼ | -0.02% |
| 2024-05-10 | 4290 | ＰＩ | 775,333 | 0.60% | 702 | 711 | 692 | 706 | 476,700 | ▲ | 0.01% |
| 2024-05-13 | 4290 | ＰＩ | 699,833 | 0.54% | 719 | 722 | 668 | 690 | 496,900 | ▼ | -0.05% |
| 2024-05-15 | 4290 | ＰＩ | 619,333 | 0.48% | 660 | 673 | 653 | 655 | 226,800 | ▼ | -0.06% |
| 2024-10-02 | 4293 | セプテニＨＤ | 1,145,482 | 0.54% | 464 | 469 | 459 | 465 | 1,515,800 | ▲ | 0.10% |
| 2024-10-04 | 4293 | セプテニＨＤ | 1,451,382 | 0.68% | 463 | 465 | 451 | 451 | 1,585,500 | ▲ | 0.14% |
| 2024-10-07 | 4293 | セプテニＨＤ | 1,550,982 | 0.73% | 453 | 456 | 451 | 452 | 867,100 | ▲ | 0.04% |
| 2024-10-09 | 4293 | セプテニＨＤ | 1,740,882 | 0.82% | 449 | 456 | 448 | 456 | 578,900 | ▲ | 0.08% |
| 2024-10-11 | 4293 | セプテニＨＤ | 1,928,582 | 0.91% | 453 | 458 | 452 | 455 | 436,600 | ▲ | 0.09% |
| 2024-10-16 | 4293 | セプテニＨＤ | 2,167,282 | 1.02% | 457 | 467 | 455 | 456 | 839,400 | ▲ | 0.10% |
| 2024-10-21 | 4293 | セプテニＨＤ | 2,047,882 | 0.96% | 452 | 464 | 451 | 459 | 798,100 | ▼ | -0.06% |
| 2024-11-11 | 4293 | セプテニＨＤ | 1,858,482 | 0.87% | 418 | 424 | 415 | 421 | 1,130,700 | ▼ | -0.08% |
| 2024-11-12 | 4293 | セプテニＨＤ | 1,930,682 | 0.91% | 421 | 429 | 420 | 425 | 837,700 | ▲ | 0.04% |
| 2024-11-14 | 4293 | セプテニＨＤ | 2,418,982 | 1.14% | 429 | 431 | 420 | 421 | 1,153,300 | ▲ | 0.22% |
| 2024-11-19 | 4293 | セプテニＨＤ | 2,582,582 | 1.22% | 427 | 435 | 427 | 430 | 821,100 | ▲ | 0.08% |
| 2024-12-19 | 4293 | セプテニＨＤ | 2,766,882 | 1.30% | 446 | 449 | 440 | 442 | 2,573,200 | ▲ | 0.08% |
| 2025-01-10 | 4293 | セプテニＨＤ | 2,979,582 | 1.40% | 388 | 390 | 380 | 380 | 710,000 | ▲ | 0.09% |
| 2025-01-20 | 4293 | セプテニＨＤ | 3,191,982 | 1.50% | 383 | 384 | 380 | 381 | 484,300 | ▲ | 0.10% |
| 2025-01-24 | 4293 | セプテニＨＤ | 3,412,130 | 1.61% | 386 | 391 | 383 | 390 | 646,500 | ▲ | 0.11% |
| 2025-02-10 | 4293 | セプテニＨＤ | 3,594,482 | 1.70% | 403 | 405 | 401 | 405 | 281,000 | ▲ | 0.08% |
| 2025-02-10 | 4293 | セプテニＨＤ | 3,594,482 | 1.70% | 403 | 405 | 401 | 405 | 281,000 | ▲ | 0.08% |
| 2025-02-12 | 4293 | セプテニＨＤ | 3,585,182 | 1.69% | 406 | 406 | 396 | 396 | 657,100 | ▼ | -0.01% |
| 2025-02-12 | 4293 | セプテニＨＤ | 3,585,182 | 1.69% | 406 | 406 | 396 | 396 | 657,100 | ▼ | -0.01% |
| 2025-02-13 | 4293 | セプテニＨＤ | 3,619,782 | 1.71% | 394 | 396 | 375 | 379 | 1,560,000 | ▲ | 0.02% |
| 2025-03-13 | 4293 | セプテニＨＤ | 3,844,082 | 1.81% | 338 | 343 | 337 | 343 | 313,000 | ▲ | 0.10% |
| 2025-03-21 | 4293 | セプテニＨＤ | 4,016,682 | 1.90% | 370 | 373 | 361 | 364 | 613,800 | ▲ | 0.08% |
| 2025-03-24 | 4293 | セプテニＨＤ | 4,012,582 | 1.89% | 369 | 370 | 364 | 365 | 408,100 | ▼ | -0.01% |
| 2025-03-31 | 4293 | セプテニＨＤ | 4,017,682 | 1.90% | 373 | 373 | 362 | 362 | 389,400 | ▲ | 0.01% |
| 2025-04-15 | 4293 | セプテニＨＤ | 4,230,082 | 2.00% | 339 | 342 | 337 | 337 | 210,500 | ▲ | 0.10% |
| 2024-10-01 | 4307 | 野村総研 | 2,960,296 | 0.50% | 5,255 | 5,354 | 5,229 | 5,283 | 2,986,800 | ▲ | 0.01% |
| 2024-10-02 | 4307 | 野村総研 | 2,732,754 | 0.47% | 5,217 | 5,241 | 5,136 | 5,160 | 2,873,300 | ▼ | -0.03% |
| 2025-03-25 | 4310 | ドリームＩ | 56,967 | 0.59% | 4,435 | 4,445 | 4,350 | 4,365 | 163,200 | ▲ | 0.18% |
| 2025-03-26 | 4310 | ドリームＩ | 77,767 | 0.81% | 4,365 | 4,440 | 4,340 | 4,425 | 186,400 | ▲ | 0.22% |
| 2025-03-27 | 4310 | ドリームＩ | 89,967 | 0.94% | 4,440 | 4,515 | 4,430 | 4,455 | 304,100 | ▲ | 0.12% |
| 2025-03-28 | 4310 | ドリームＩ | 75,467 | 0.79% | 3,440 | 3,440 | 3,440 | 3,440 | 44,500 | ▼ | -0.14% |
| 2025-04-02 | 4310 | ドリームＩ | 87,767 | 0.92% | 2,479 | 2,497 | 2,413 | 2,431 | 325,700 | ▲ | 0.13% |
| 2025-04-03 | 4310 | ドリームＩ | 84,167 | 0.88% | 2,381 | 2,511 | 2,355 | 2,389 | 261,400 | ▼ | -0.04% |
| 2025-04-11 | 4310 | ドリームＩ | 94,767 | 0.99% | 2,554 | 2,609 | 2,502 | 2,593 | 85,400 | ▲ | 0.10% |
| 2024-09-11 | 4316 | ビーマップ | 29,307 | 0.90% | 611 | 666 | 556 | 592 | 1,622,000 | ▲ | 0.57% |
| 2024-09-13 | 4316 | ビーマップ | 26,307 | 0.81% | 566 | 570 | 531 | 535 | 463,200 | ▼ | -0.08% |
| 2024-09-17 | 4316 | ビーマップ | 22,807 | 0.70% | 543 | 548 | 511 | 524 | 289,900 | ▼ | -0.11% |
| 2024-09-19 | 4316 | ビーマップ | 22,207 | 0.68% | 491 | 501 | 478 | 494 | 258,800 | ▼ | -0.01% |
| 2024-09-20 | 4316 | ビーマップ | 24,007 | 0.74% | 499 | 517 | 479 | 480 | 311,400 | ▲ | 0.05% |
| 2024-09-27 | 4316 | ビーマップ | 22,607 | 0.69% | 479 | 479 | 451 | 454 | 295,900 | ▼ | -0.05% |
| 2024-10-07 | 4316 | ビーマップ | 23,307 | 0.72% | 474 | 535 | 463 | 471 | 2,943,300 | ▲ | 0.03% |
| 2024-10-08 | 4316 | ビーマップ | 48,607 | 1.50% | 465 | 505 | 454 | 463 | 1,380,000 | ▲ | 0.78% |
| 2024-10-09 | 4316 | ビーマップ | 44,607 | 1.37% | 471 | 499 | 461 | 499 | 620,300 | ▼ | -0.12% |
| 2024-10-10 | 4316 | ビーマップ | 41,507 | 1.28% | 507 | 534 | 477 | 477 | 786,300 | ▼ | -0.09% |
| 2024-10-11 | 4316 | ビーマップ | 43,007 | 1.32% | 469 | 470 | 451 | 457 | 219,900 | ▲ | 0.04% |
| 2024-10-15 | 4316 | ビーマップ | 37,007 | 1.14% | 454 | 466 | 449 | 464 | 126,000 | ▼ | -0.18% |
| 2024-10-16 | 4316 | ビーマップ | 34,607 | 1.06% | 469 | 470 | 443 | 444 | 130,800 | ▼ | -0.07% |
| 2024-10-17 | 4316 | ビーマップ | 26,507 | 0.81% | 445 | 457 | 444 | 453 | 58,700 | ▼ | -0.25% |
| 2024-10-18 | 4316 | ビーマップ | 25,807 | 0.79% | 469 | 497 | 456 | 463 | 371,600 | ▼ | -0.02% |
| 2024-10-25 | 4316 | ビーマップ | 21,507 | 0.66% | 426 | 456 | 417 | 418 | 384,600 | ▼ | -0.13% |
| 2024-11-06 | 4316 | ビーマップ | 23,643 | 0.73% | 420 | 423 | 410 | 416 | 79,500 | ▲ | 0.06% |
| 2024-11-07 | 4316 | ビーマップ | 26,243 | 0.81% | 424 | 428 | 410 | 411 | 73,800 | ▲ | 0.08% |
| 2024-11-08 | 4316 | ビーマップ | 24,543 | 0.75% | 415 | 428 | 414 | 418 | 93,700 | ▼ | -0.06% |
| 2024-11-13 | 4316 | ビーマップ | 22,643 | 0.69% | 404 | 419 | 400 | 409 | 215,800 | ▼ | -0.06% |
| 2024-11-14 | 4316 | ビーマップ | 18,943 | 0.58% | 409 | 414 | 400 | 406 | 66,800 | ▼ | -0.10% |
| 2024-11-15 | 4316 | ビーマップ | 15,743 | 0.48% | 402 | 420 | 401 | 419 | 55,000 | ▼ | -0.09% |
| 2024-11-19 | 4316 | ビーマップ | 18,143 | 0.56% | 420 | 424 | 411 | 422 | 73,800 | ▲ | 0.08% |
| 2024-11-25 | 4316 | ビーマップ | 12,843 | 0.39% | 410 | 416 | 409 | 416 | 62,200 | ▼ | -0.17% |
| 2024-03-15 | 4324 | 電通グループ | 2,186,136 | 0.80% | 3,990 | 4,053 | 3,958 | 4,021 | 1,111,200 | ▲ | 0.01% |
| 2024-03-26 | 4324 | 電通グループ | 2,529,994 | 0.93% | 4,202 | 4,206 | 4,110 | 4,155 | 1,006,800 | ▲ | 0.13% |
| 2024-03-27 | 4324 | 電通グループ | 2,703,894 | 1.00% | 4,158 | 4,248 | 4,155 | 4,212 | 794,800 | ▲ | 0.06% |
| 2024-03-28 | 4324 | 電通グループ | 2,488,228 | 0.92% | 4,212 | 4,250 | 4,159 | 4,190 | 825,000 | ▼ | -0.07% |
| 2024-04-09 | 4324 | 電通グループ | 2,709,866 | 1.00% | 4,100 | 4,179 | 4,098 | 4,158 | 613,000 | ▲ | 0.07% |
| 2024-04-19 | 4324 | 電通グループ | 2,973,589 | 1.10% | 4,123 | 4,159 | 4,104 | 4,126 | 648,200 | ▲ | 0.10% |
| 2024-04-26 | 4324 | 電通グループ | 2,950,667 | 1.09% | 4,177 | 4,237 | 4,141 | 4,219 | 703,300 | ▼ | -0.01% |
| 2024-05-07 | 4324 | 電通グループ | 2,657,289 | 0.98% | 4,208 | 4,262 | 4,195 | 4,257 | 814,600 | ▼ | -0.11% |
| 2024-05-15 | 4324 | 電通グループ | 2,728,706 | 1.01% | 4,254 | 4,364 | 4,200 | 4,289 | 2,021,600 | ▲ | 0.03% |
| 2024-06-07 | 4324 | 電通グループ | 3,085,010 | 1.14% | 4,030 | 4,051 | 4,014 | 4,034 | 544,800 | ▲ | 0.12% |
| 2024-07-01 | 4324 | 電通グループ | 3,313,552 | 1.22% | 4,053 | 4,075 | 4,001 | 4,029 | 994,300 | ▲ | 0.08% |
| 2024-07-02 | 4324 | 電通グループ | 3,601,814 | 1.33% | 3,930 | 3,960 | 3,887 | 3,945 | 1,407,600 | ▲ | 0.11% |
| 2024-07-04 | 4324 | 電通グループ | 3,402,196 | 1.25% | 4,024 | 4,040 | 3,993 | 3,993 | 723,700 | ▼ | -0.08% |
| 2024-07-04 | 4324 | 電通グループ | 3,402,196 | 1.25% | 4,024 | 4,040 | 3,993 | 3,993 | 723,700 | ▼ | -0.08% |
| 2024-07-05 | 4324 | 電通グループ | 3,226,958 | 1.19% | 4,018 | 4,035 | 3,997 | 4,006 | 474,100 | ▼ | -0.06% |
| 2024-08-08 | 4324 | 電通グループ | 2,971,227 | 1.09% | 3,862 | 3,931 | 3,833 | 3,846 | 915,500 | ▼ | -0.09% |
| 2024-09-10 | 4324 | 電通グループ | 2,696,513 | 0.99% | 4,287 | 4,309 | 4,246 | 4,261 | 694,400 | ▼ | -0.10% |
| 2024-09-20 | 4324 | 電通グループ | 2,910,904 | 1.07% | 4,460 | 4,619 | 4,441 | 4,507 | 4,699,100 | ▲ | 0.08% |
| 2024-10-02 | 4324 | 電通グループ | 2,510,753 | 0.92% | 4,329 | 4,379 | 4,304 | 4,333 | 868,600 | ▼ | -0.15% |
| 2024-10-22 | 4324 | 電通グループ | 2,370,416 | 0.89% | 4,783 | 4,785 | 4,656 | 4,710 | 681,000 | ▼ | -0.03% |
| 2024-10-23 | 4324 | 電通グループ | 2,396,627 | 0.90% | 4,744 | 4,757 | 4,635 | 4,644 | 622,000 | ▲ | 0.01% |
| 2024-10-24 | 4324 | 電通グループ | 2,383,588 | 0.89% | 4,602 | 4,671 | 4,580 | 4,636 | 719,300 | ▼ | -0.01% |
| 2024-10-25 | 4324 | 電通グループ | 2,405,488 | 0.90% | 4,636 | 4,676 | 4,608 | 4,664 | 439,300 | ▲ | 0.01% |
| 2024-10-30 | 4324 | 電通グループ | 2,291,305 | 0.86% | 4,736 | 4,828 | 4,726 | 4,790 | 1,682,400 | ▼ | -0.04% |
| 2024-11-18 | 4324 | 電通グループ | 2,523,564 | 0.94% | 4,015 | 4,016 | 3,668 | 3,687 | 7,471,500 | ▲ | 0.07% |
| 2024-11-25 | 4324 | 電通グループ | 2,363,835 | 0.88% | 3,766 | 3,786 | 3,735 | 3,786 | 2,272,400 | ▼ | -0.05% |
| 2024-12-18 | 4324 | 電通グループ | 2,420,550 | 0.91% | 3,975 | 3,984 | 3,916 | 3,916 | 1,097,000 | ▲ | 0.03% |
| 2024-12-23 | 4324 | 電通グループ | 2,359,047 | 0.88% | 3,947 | 3,950 | 3,891 | 3,905 | 728,700 | ▼ | -0.03% |
| 2024-12-24 | 4324 | 電通グループ | 2,427,847 | 0.91% | 3,904 | 3,905 | 3,861 | 3,862 | 757,600 | ▲ | 0.03% |
| 2025-01-30 | 4324 | 電通グループ | 2,692,822 | 1.01% | 3,620 | 3,682 | 3,615 | 3,624 | 1,119,100 | ▲ | 0.09% |
| 2025-01-30 | 4324 | 電通グループ | 2,692,822 | 1.01% | 3,620 | 3,682 | 3,615 | 3,624 | 1,119,100 | ▲ | 0.09% |
| 2025-01-31 | 4324 | 電通グループ | 2,424,380 | 0.91% | 3,601 | 3,619 | 3,544 | 3,605 | 1,305,600 | ▼ | -0.09% |
| 2025-01-31 | 4324 | 電通グループ | 2,424,380 | 0.91% | 3,601 | 3,619 | 3,544 | 3,605 | 1,305,600 | ▼ | -0.09% |
| 2025-02-20 | 4324 | 電通グループ | 2,694,006 | 1.01% | 3,091 | 3,138 | 3,045 | 3,065 | 1,914,900 | ▲ | 0.09% |
| 2025-03-06 | 4324 | 電通グループ | 2,929,410 | 1.10% | 3,219 | 3,297 | 3,219 | 3,260 | 1,693,200 | ▲ | 0.09% |
| 2025-03-10 | 4324 | 電通グループ | 2,816,086 | 1.05% | 3,344 | 3,495 | 3,308 | 3,461 | 2,235,500 | ▼ | -0.05% |
| 2025-03-26 | 4324 | 電通グループ | 2,945,087 | 1.10% | 3,405 | 3,417 | 3,373 | 3,375 | 1,223,400 | ▲ | 0.05% |
| 2025-04-04 | 4324 | 電通グループ | 3,400,691 | 1.27% | 3,150 | 3,195 | 3,045 | 3,084 | 1,978,100 | ▲ | 0.16% |
| 2025-04-09 | 4324 | 電通グループ | 3,522,992 | 1.32% | 2,758 | 2,858 | 2,652 | 2,691 | 2,873,500 | ▲ | 0.05% |
| 2025-04-11 | 4324 | 電通グループ | 3,852,653 | 1.44% | 2,751 | 2,844 | 2,751 | 2,834 | 1,777,900 | ▲ | 0.11% |
| 2025-01-08 | 4326 | インテージＨ | 209,742 | 0.51% | 1,520 | 1,534 | 1,484 | 1,484 | 214,300 | ▲ | 0.31% |
| 2025-01-27 | 4326 | インテージＨ | 245,742 | 0.60% | 1,507 | 1,520 | 1,502 | 1,508 | 63,800 | ▲ | 0.08% |
| 2025-01-28 | 4326 | インテージＨ | 242,042 | 0.59% | 1,500 | 1,549 | 1,500 | 1,549 | 99,300 | ▼ | -0.01% |
| 2025-01-29 | 4326 | インテージＨ | 245,742 | 0.60% | 1,522 | 1,535 | 1,502 | 1,518 | 147,500 | ▲ | 0.01% |
| 2025-01-30 | 4326 | インテージＨ | 0 | 0.00% | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 | ▼ | -0.60% |
| 2025-01-30 | 4326 | インテージＨ | 0 | 0.00% | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 | ▼ | -0.60% |
| 2024-03-05 | 4331 | Ｔ＆Ｇニーズ | 72,606 | 0.49% | 1,050 | 1,061 | 1,035 | 1,054 | 90,000 | ▼ | -0.09% |
| 2024-03-01 | 4343 | イオンファン | 158,550 | 0.80% | 2,306 | 2,315 | 2,256 | 2,269 | 231,100 | ▲ | 0.03% |
| 2024-03-07 | 4343 | イオンファン | 145,650 | 0.73% | 2,283 | 2,345 | 2,273 | 2,315 | 132,000 | ▼ | -0.07% |
| 2024-03-08 | 4343 | イオンファン | 135,350 | 0.68% | 2,313 | 2,373 | 2,300 | 2,350 | 123,100 | ▼ | -0.04% |
| 2024-03-13 | 4343 | イオンファン | 145,650 | 0.73% | 2,368 | 2,369 | 2,260 | 2,270 | 121,800 | ▲ | 0.04% |
| 2024-03-19 | 4343 | イオンファン | 132,250 | 0.66% | 2,320 | 2,367 | 2,306 | 2,360 | 82,700 | ▼ | -0.06% |
| 2024-03-25 | 4343 | イオンファン | 109,150 | 0.55% | 2,342 | 2,374 | 2,330 | 2,352 | 72,700 | ▼ | -0.10% |
| 2024-03-26 | 4343 | イオンファン | 85,850 | 0.43% | 2,320 | 2,357 | 2,283 | 2,347 | 88,200 | ▼ | -0.12% |
| 2024-10-10 | 4343 | イオンファン | 169,649 | 0.85% | 2,120 | 2,131 | 2,040 | 2,071 | 858,900 | ▲ | 0.57% |
| 2024-10-11 | 4343 | イオンファン | 195,149 | 0.98% | 2,068 | 2,069 | 2,007 | 2,009 | 633,500 | ▲ | 0.13% |
| 2024-10-16 | 4343 | イオンファン | 169,149 | 0.85% | 1,996 | 2,048 | 1,989 | 2,022 | 251,500 | ▼ | -0.13% |
| 2024-10-18 | 4343 | イオンファン | 151,149 | 0.76% | 2,067 | 2,084 | 2,058 | 2,063 | 152,300 | ▼ | -0.08% |
| 2024-10-22 | 4343 | イオンファン | 173,149 | 0.87% | 2,248 | 2,439 | 2,247 | 2,424 | 1,120,800 | ▲ | 0.10% |
| 2024-10-24 | 4343 | イオンファン | 140,049 | 0.70% | 2,448 | 2,449 | 2,362 | 2,370 | 365,000 | ▼ | -0.17% |
| 2024-10-25 | 4343 | イオンファン | 119,849 | 0.60% | 2,375 | 2,427 | 2,370 | 2,406 | 244,000 | ▼ | -0.09% |
| 2024-10-28 | 4343 | イオンファン | 113,249 | 0.57% | 2,421 | 2,558 | 2,420 | 2,558 | 364,600 | ▼ | -0.03% |
| 2024-11-01 | 4343 | イオンファン | 98,349 | 0.49% | 2,655 | 2,710 | 2,634 | 2,663 | 189,400 | ▼ | -0.07% |
| 2024-11-28 | 4343 | イオンファン | 110,449 | 0.55% | 3,050 | 3,170 | 3,045 | 3,095 | 151,400 | ▲ | 0.15% |
| 2024-12-03 | 4343 | イオンファン | 120,149 | 0.60% | 3,085 | 3,115 | 3,080 | 3,090 | 78,800 | ▲ | 0.04% |
| 2024-12-19 | 4343 | イオンファン | 141,349 | 0.71% | 2,937 | 3,105 | 2,937 | 3,025 | 181,600 | ▲ | 0.10% |
| 2024-12-23 | 4343 | イオンファン | 134,149 | 0.67% | 2,990 | 3,020 | 2,961 | 2,994 | 73,700 | ▼ | -0.03% |
| 2024-12-25 | 4343 | イオンファン | 144,949 | 0.73% | 3,030 | 3,045 | 3,015 | 3,045 | 50,100 | ▲ | 0.05% |
| 2024-12-30 | 4343 | イオンファン | 137,649 | 0.69% | 3,035 | 3,040 | 2,996 | 3,010 | 95,300 | ▼ | -0.04% |
| 2025-01-06 | 4343 | イオンファン | 146,849 | 0.74% | 3,035 | 3,045 | 2,828 | 2,828 | 243,600 | ▲ | 0.05% |
| 2025-01-08 | 4343 | イオンファン | 164,549 | 0.83% | 2,820 | 2,837 | 2,728 | 2,753 | 194,300 | ▲ | 0.08% |
| 2025-01-10 | 4343 | イオンファン | 156,349 | 0.79% | 2,780 | 2,842 | 2,769 | 2,803 | 115,300 | ▼ | -0.03% |
| 2025-01-14 | 4343 | イオンファン | 171,049 | 0.86% | 2,627 | 2,632 | 2,470 | 2,551 | 466,000 | ▲ | 0.06% |
| 2025-01-16 | 4343 | イオンファン | 181,949 | 0.91% | 2,603 | 2,712 | 2,577 | 2,675 | 162,400 | ▲ | 0.05% |
| 2025-01-22 | 4343 | イオンファン | 167,649 | 0.84% | 2,650 | 2,706 | 2,643 | 2,694 | 91,100 | ▼ | -0.07% |
| 2025-01-30 | 4343 | イオンファン | 156,649 | 0.79% | 2,869 | 2,939 | 2,831 | 2,929 | 95,700 | ▼ | -0.04% |
| 2025-01-30 | 4343 | イオンファン | 156,649 | 0.79% | 2,869 | 2,939 | 2,831 | 2,929 | 95,700 | ▼ | -0.04% |
| 2025-02-10 | 4343 | イオンファン | 137,649 | 0.69% | 3,120 | 3,140 | 3,075 | 3,080 | 74,400 | ▼ | -0.10% |
| 2025-02-10 | 4343 | イオンファン | 137,649 | 0.69% | 3,120 | 3,140 | 3,075 | 3,080 | 74,400 | ▼ | -0.10% |
| 2025-02-12 | 4343 | イオンファン | 138,749 | 0.70% | 3,050 | 3,075 | 3,015 | 3,050 | 60,200 | ▲ | 0.01% |
| 2025-02-12 | 4343 | イオンファン | 138,749 | 0.70% | 3,050 | 3,075 | 3,015 | 3,050 | 60,200 | ▲ | 0.01% |
| 2025-02-25 | 4343 | イオンファン | 138,049 | 0.69% | 2,916 | 2,948 | 2,891 | 2,910 | 150,500 | ▼ | -0.01% |
| 2025-02-26 | 4343 | イオンファン | 139,049 | 0.70% | 2,957 | 2,969 | 2,864 | 2,940 | 169,600 | ▲ | 0.01% |
| 2025-02-28 | 4343 | イオンファン | 129,949 | 0.65% | 2,785 | 2,840 | 2,739 | 2,780 | 108,500 | ▼ | -0.04% |
| 2025-03-03 | 4343 | イオンファン | 118,449 | 0.59% | 2,848 | 2,970 | 2,820 | 2,970 | 276,100 | ▼ | -0.06% |
| 2025-03-04 | 4343 | イオンファン | 95,349 | 0.48% | 3,000 | 3,115 | 2,978 | 3,100 | 210,200 | ▼ | -0.10% |
| 2025-03-06 | 4343 | イオンファン | 104,249 | 0.52% | 2,715 | 2,739 | 2,680 | 2,710 | 188,600 | ▲ | 0.04% |
| 2025-03-18 | 4343 | イオンファン | 121,149 | 0.61% | 2,671 | 2,734 | 2,655 | 2,716 | 121,100 | ▲ | 0.08% |
| 2025-03-24 | 4343 | イオンファン | 111,749 | 0.56% | 2,660 | 2,723 | 2,618 | 2,712 | 131,900 | ▼ | -0.04% |
| 2025-03-27 | 4343 | イオンファン | 97,249 | 0.49% | 2,646 | 2,703 | 2,637 | 2,703 | 52,600 | ▼ | -0.07% |
| 2025-04-14 | 4343 | イオンファン | 101,949 | 0.51% | 2,583 | 2,584 | 2,421 | 2,424 | 551,000 | ▲ | 0.10% |
| 2025-04-15 | 4343 | イオンファン | 91,449 | 0.46% | 2,401 | 2,435 | 2,392 | 2,399 | 172,000 | ▼ | -0.04% |
| 2024-03-05 | 4344 | ソースネクス | 4,321,519 | 3.16% | 133 | 136 | 131 | 136 | 899,300 | ▼ | -0.04% |
| 2024-03-06 | 4344 | ソースネクス | 4,199,619 | 3.07% | 137 | 156 | 136 | 155 | 4,779,300 | ▼ | -0.09% |
| 2024-03-07 | 4344 | ソースネクス | 4,255,319 | 3.12% | 156 | 156 | 149 | 151 | 1,965,900 | ▲ | 0.05% |
| 2024-03-11 | 4344 | ソースネクス | 4,169,419 | 3.05% | 281 | 281 | 281 | 281 | 7,106,400 | ▼ | -0.07% |
| 2024-03-12 | 4344 | ソースネクス | 4,020,619 | 2.94% | 305 | 308 | 241 | 280 | 51,288,900 | ▼ | -0.10% |
| 2024-03-13 | 4344 | ソースネクス | 4,414,719 | 3.23% | 285 | 308 | 251 | 252 | 33,306,100 | ▲ | 0.29% |
| 2024-03-18 | 4344 | ソースネクス | 4,334,719 | 3.17% | 223 | 241 | 216 | 240 | 5,139,800 | ▼ | -0.06% |
| 2024-03-19 | 4344 | ソースネクス | 4,168,219 | 3.05% | 240 | 258 | 235 | 249 | 5,429,400 | ▼ | -0.12% |
| 2024-03-21 | 4344 | ソースネクス | 3,878,619 | 2.84% | 255 | 288 | 250 | 279 | 10,454,900 | ▼ | -0.20% |
| 2024-03-25 | 4344 | ソースネクス | 3,956,319 | 2.90% | 262 | 264 | 245 | 246 | 4,323,900 | ▲ | 0.06% |
| 2024-03-26 | 4344 | ソースネクス | 3,948,419 | 2.89% | 248 | 253 | 236 | 237 | 2,768,000 | ▼ | -0.00% |
| 2024-03-29 | 4344 | ソースネクス | 4,078,119 | 2.99% | 241 | 241 | 229 | 232 | 3,877,900 | ▲ | 0.10% |
| 2024-04-02 | 4344 | ソースネクス | 4,192,119 | 3.07% | 221 | 222 | 211 | 211 | 2,371,700 | ▲ | 0.07% |
| 2024-04-08 | 4344 | ソースネクス | 4,074,619 | 2.98% | 195 | 199 | 188 | 194 | 1,789,900 | ▼ | -0.08% |
| 2024-04-15 | 4344 | ソースネクス | 3,926,419 | 2.87% | 184 | 186 | 181 | 184 | 1,126,700 | ▼ | -0.10% |
| 2024-04-16 | 4344 | ソースネクス | 3,813,319 | 2.79% | 182 | 191 | 181 | 187 | 1,701,000 | ▼ | -0.08% |
| 2024-04-17 | 4344 | ソースネクス | 3,841,519 | 2.81% | 186 | 189 | 181 | 185 | 1,069,100 | ▲ | 0.02% |
| 2024-04-18 | 4344 | ソースネクス | 3,792,819 | 2.78% | 185 | 190 | 185 | 186 | 659,700 | ▼ | -0.03% |
| 2024-04-25 | 4344 | ソースネクス | 3,649,219 | 2.67% | 181 | 181 | 177 | 177 | 607,600 | ▼ | -0.10% |
| 2024-05-01 | 4344 | ソースネクス | 3,536,119 | 2.59% | 181 | 188 | 180 | 185 | 1,825,400 | ▼ | -0.08% |
| 2024-05-02 | 4344 | ソースネクス | 3,663,219 | 2.68% | 186 | 188 | 181 | 182 | 1,999,100 | ▲ | 0.09% |
| 2024-05-07 | 4344 | ソースネクス | 3,697,019 | 2.71% | 183 | 188 | 182 | 188 | 1,709,600 | ▲ | 0.02% |
| 2024-05-10 | 4344 | ソースネクス | 3,819,419 | 2.80% | 185 | 185 | 180 | 183 | 508,700 | ▲ | 0.08% |
| 2024-05-13 | 4344 | ソースネクス | 3,800,319 | 2.78% | 181 | 189 | 181 | 189 | 1,322,300 | ▼ | -0.02% |
| 2024-05-15 | 4344 | ソースネクス | 3,926,719 | 2.87% | 196 | 197 | 184 | 185 | 2,272,800 | ▲ | 0.09% |
| 2024-05-17 | 4344 | ソースネクス | 3,992,119 | 2.92% | 184 | 195 | 182 | 194 | 1,806,500 | ▲ | 0.04% |
| 2024-05-20 | 4344 | ソースネクス | 3,929,619 | 2.88% | 192 | 208 | 192 | 206 | 2,652,600 | ▼ | -0.04% |
| 2024-05-30 | 4344 | ソースネクス | 3,799,219 | 2.78% | 187 | 193 | 185 | 192 | 821,200 | ▼ | -0.10% |
| 2024-05-31 | 4344 | ソースネクス | 3,830,719 | 2.80% | 192 | 192 | 188 | 191 | 507,200 | ▲ | 0.02% |
| 2024-06-03 | 4344 | ソースネクス | 3,808,719 | 2.79% | 193 | 195 | 188 | 191 | 681,100 | ▼ | -0.00% |
| 2024-06-19 | 4344 | ソースネクス | 3,671,419 | 2.69% | 200 | 207 | 200 | 203 | 1,533,600 | ▼ | -0.10% |
| 2024-06-20 | 4344 | ソースネクス | 3,691,619 | 2.70% | 200 | 203 | 198 | 201 | 702,600 | ▲ | 0.01% |
| 2024-06-21 | 4344 | ソースネクス | 3,660,519 | 2.68% | 201 | 205 | 200 | 203 | 880,100 | ▼ | -0.02% |
| 2024-06-24 | 4344 | ソースネクス | 3,807,919 | 2.79% | 205 | 209 | 205 | 207 | 1,274,000 | ▲ | 0.10% |
| 2024-06-25 | 4344 | ソースネクス | 3,853,419 | 2.82% | 209 | 213 | 206 | 209 | 1,379,000 | ▲ | 0.02% |
| 2024-07-03 | 4344 | ソースネクス | 3,992,719 | 2.92% | 218 | 227 | 217 | 226 | 1,695,500 | ▲ | 0.10% |
| 2024-07-05 | 4344 | ソースネクス | 3,877,419 | 2.84% | 221 | 226 | 220 | 223 | 1,050,300 | ▼ | -0.08% |
| 2024-07-09 | 4344 | ソースネクス | 3,812,619 | 2.79% | 221 | 224 | 219 | 222 | 1,132,400 | ▼ | -0.04% |
| 2024-07-10 | 4344 | ソースネクス | 3,844,219 | 2.81% | 219 | 221 | 212 | 220 | 2,509,000 | ▲ | 0.02% |
| 2024-07-12 | 4344 | ソースネクス | 3,721,819 | 2.72% | 211 | 231 | 211 | 231 | 3,056,900 | ▼ | -0.08% |
| 2024-07-26 | 4344 | ソースネクス | 3,663,419 | 2.68% | 224 | 228 | 214 | 214 | 1,921,900 | ▼ | -0.04% |
| 2024-08-01 | 4344 | ソースネクス | 3,524,419 | 2.58% | 218 | 218 | 206 | 210 | 1,232,100 | ▼ | -0.10% |
| 2024-08-05 | 4344 | ソースネクス | 3,575,819 | 2.62% | 189 | 192 | 167 | 171 | 3,362,100 | ▲ | 0.04% |
| 2024-08-14 | 4344 | ソースネクス | 3,540,919 | 2.59% | 203 | 207 | 200 | 205 | 1,184,600 | ▼ | -0.03% |
| 2024-08-22 | 4344 | ソースネクス | 3,371,619 | 2.47% | 215 | 217 | 210 | 213 | 921,600 | ▼ | -0.11% |
| 2024-09-05 | 4344 | ソースネクス | 3,546,219 | 2.60% | 201 | 208 | 200 | 203 | 770,200 | ▲ | 0.10% |
| 2024-09-06 | 4344 | ソースネクス | 3,521,319 | 2.58% | 205 | 205 | 196 | 199 | 1,052,100 | ▼ | -0.02% |
| 2024-09-10 | 4344 | ソースネクス | 3,546,019 | 2.60% | 201 | 204 | 201 | 202 | 466,700 | ▲ | 0.02% |
| 2024-09-12 | 4344 | ソースネクス | 3,537,819 | 2.59% | 194 | 200 | 193 | 200 | 1,024,300 | ▼ | -0.01% |
| 2024-09-30 | 4344 | ソースネクス | 3,382,319 | 2.48% | 203 | 205 | 197 | 198 | 1,173,100 | ▼ | -0.10% |
| 2024-10-08 | 4344 | ソースネクス | 3,421,319 | 2.50% | 201 | 201 | 197 | 198 | 898,900 | ▲ | 0.02% |
| 2024-10-11 | 4344 | ソースネクス | 3,399,819 | 2.49% | 196 | 197 | 194 | 194 | 353,400 | ▼ | -0.00% |
| 2024-10-17 | 4344 | ソースネクス | 3,410,219 | 2.50% | 200 | 204 | 200 | 202 | 491,600 | ▲ | 0.00% |
| 2024-10-28 | 4344 | ソースネクス | 3,548,919 | 2.60% | 190 | 199 | 189 | 199 | 684,800 | ▲ | 0.10% |
| 2024-10-29 | 4344 | ソースネクス | 3,436,519 | 2.52% | 200 | 220 | 199 | 213 | 3,729,800 | ▼ | -0.08% |
| 2024-11-01 | 4344 | ソースネクス | 3,384,419 | 2.48% | 221 | 225 | 220 | 222 | 1,064,100 | ▼ | -0.04% |
| 2024-11-07 | 4344 | ソースネクス | 3,587,019 | 2.63% | 234 | 237 | 230 | 233 | 1,605,800 | ▲ | 0.14% |
| 2024-11-08 | 4344 | ソースネクス | 3,544,719 | 2.59% | 235 | 244 | 235 | 236 | 1,998,900 | ▼ | -0.04% |
| 2024-11-11 | 4344 | ソースネクス | 3,348,319 | 2.45% | 240 | 242 | 234 | 240 | 2,148,600 | ▼ | -0.13% |
| 2024-11-12 | 4344 | ソースネクス | 3,207,319 | 2.35% | 240 | 242 | 236 | 238 | 1,767,100 | ▼ | -0.10% |
| 2024-11-14 | 4344 | ソースネクス | 3,406,219 | 2.49% | 217 | 220 | 196 | 198 | 3,677,900 | ▲ | 0.14% |
| 2024-11-19 | 4344 | ソースネクス | 3,419,819 | 2.50% | 203 | 207 | 201 | 202 | 874,200 | ▲ | 0.00% |
| 2024-11-20 | 4344 | ソースネクス | 3,402,819 | 2.49% | 200 | 201 | 197 | 199 | 1,030,500 | ▼ | -0.00% |
| 2024-11-21 | 4344 | ソースネクス | 3,443,019 | 2.52% | 200 | 207 | 199 | 202 | 1,415,500 | ▲ | 0.02% |
| 2024-11-22 | 4344 | ソースネクス | 3,638,219 | 2.66% | 202 | 204 | 193 | 194 | 2,287,400 | ▲ | 0.14% |
| 2024-11-25 | 4344 | ソースネクス | 3,757,519 | 2.75% | 197 | 198 | 194 | 196 | 1,732,900 | ▲ | 0.08% |
| 2024-11-27 | 4344 | ソースネクス | 3,652,519 | 2.67% | 192 | 194 | 189 | 192 | 1,423,500 | ▼ | -0.08% |
| 2024-11-28 | 4344 | ソースネクス | 3,682,319 | 2.70% | 191 | 193 | 189 | 189 | 1,409,900 | ▲ | 0.03% |
| 2024-12-04 | 4344 | ソースネクス | 3,861,419 | 2.83% | 195 | 195 | 188 | 190 | 1,476,300 | ▲ | 0.12% |
| 2024-12-09 | 4344 | ソースネクス | 3,795,519 | 2.78% | 192 | 193 | 190 | 190 | 425,600 | ▼ | -0.05% |
| 2024-12-10 | 4344 | ソースネクス | 3,830,219 | 2.80% | 189 | 190 | 186 | 186 | 949,600 | ▲ | 0.02% |
| 2024-12-16 | 4344 | ソースネクス | 3,962,019 | 2.90% | 180 | 180 | 175 | 179 | 3,347,500 | ▲ | 0.10% |
| 2024-12-19 | 4344 | ソースネクス | 3,943,519 | 2.89% | 174 | 176 | 156 | 160 | 8,419,800 | ▼ | -0.00% |
| 2024-12-20 | 4344 | ソースネクス | 3,783,919 | 2.76% | 161 | 168 | 160 | 165 | 1,955,800 | ▼ | -0.13% |
| 2025-01-07 | 4344 | ソースネクス | 3,649,220 | 2.66% | 182 | 189 | 180 | 186 | 1,790,700 | ▼ | -0.09% |
| 2025-01-08 | 4344 | ソースネクス | 3,787,420 | 2.76% | 189 | 195 | 188 | 189 | 8,466,400 | ▲ | 0.09% |
| 2025-01-09 | 4344 | ソースネクス | 3,885,420 | 2.83% | 186 | 195 | 183 | 194 | 3,857,800 | ▲ | 0.07% |
| 2025-01-15 | 4344 | ソースネクス | 3,653,011 | 2.66% | 190 | 208 | 189 | 206 | 3,928,600 | ▼ | -0.16% |
| 2025-01-17 | 4344 | ソースネクス | 3,812,011 | 2.78% | 214 | 218 | 207 | 208 | 2,792,400 | ▲ | 0.11% |
| 2025-01-20 | 4344 | ソースネクス | 3,559,411 | 2.59% | 207 | 221 | 207 | 217 | 3,052,100 | ▼ | -0.18% |
| 2025-01-21 | 4344 | ソースネクス | 3,660,711 | 2.67% | 215 | 215 | 202 | 205 | 3,568,000 | ▲ | 0.08% |
| 2025-01-22 | 4344 | ソースネクス | 3,523,611 | 2.57% | 204 | 209 | 203 | 207 | 1,734,500 | ▼ | -0.10% |
| 2025-01-23 | 4344 | ソースネクス | 3,560,411 | 2.60% | 206 | 206 | 199 | 202 | 2,234,100 | ▲ | 0.03% |
| 2025-01-24 | 4344 | ソースネクス | 3,427,811 | 2.50% | 203 | 213 | 203 | 210 | 1,902,800 | ▼ | -0.10% |
| 2025-01-27 | 4344 | ソースネクス | 3,354,811 | 2.44% | 213 | 214 | 208 | 208 | 1,272,200 | ▼ | -0.06% |
| 2025-01-29 | 4344 | ソースネクス | 3,252,011 | 2.37% | 211 | 218 | 210 | 217 | 1,287,500 | ▼ | -0.06% |
| 2025-01-30 | 4344 | ソースネクス | 3,117,311 | 2.27% | 217 | 223 | 215 | 220 | 2,603,700 | ▼ | -0.10% |
| 2025-01-30 | 4344 | ソースネクス | 3,117,311 | 2.27% | 217 | 223 | 215 | 220 | 2,603,700 | ▼ | -0.10% |
| 2025-02-03 | 4344 | ソースネクス | 2,975,311 | 2.17% | 219 | 226 | 214 | 221 | 1,953,100 | ▼ | -0.10% |
| 2025-02-03 | 4344 | ソースネクス | 2,975,311 | 2.17% | 219 | 226 | 214 | 221 | 1,953,100 | ▼ | -0.10% |
| 2025-02-04 | 4344 | ソースネクス | 2,856,011 | 2.08% | 224 | 230 | 223 | 227 | 1,873,700 | ▼ | -0.08% |
| 2025-02-04 | 4344 | ソースネクス | 2,856,011 | 2.08% | 224 | 230 | 223 | 227 | 1,873,700 | ▼ | -0.08% |
| 2025-02-06 | 4344 | ソースネクス | 2,674,411 | 1.95% | 233 | 239 | 229 | 229 | 3,059,000 | ▼ | -0.13% |
| 2025-02-06 | 4344 | ソースネクス | 2,674,411 | 1.95% | 233 | 239 | 229 | 229 | 3,059,000 | ▼ | -0.13% |
| 2025-02-07 | 4344 | ソースネクス | 2,559,611 | 1.86% | 227 | 237 | 226 | 232 | 1,642,500 | ▼ | -0.08% |
| 2025-02-07 | 4344 | ソースネクス | 2,559,611 | 1.86% | 227 | 237 | 226 | 232 | 1,642,500 | ▼ | -0.08% |
| 2025-02-10 | 4344 | ソースネクス | 2,441,311 | 1.78% | 233 | 241 | 232 | 238 | 2,045,000 | ▼ | -0.08% |
| 2025-02-10 | 4344 | ソースネクス | 2,441,311 | 1.78% | 233 | 241 | 232 | 238 | 2,045,000 | ▼ | -0.08% |
| 2025-02-12 | 4344 | ソースネクス | 2,522,399 | 1.84% | 241 | 247 | 240 | 247 | 2,619,500 | ▲ | 0.06% |
| 2025-02-12 | 4344 | ソースネクス | 2,522,399 | 1.84% | 241 | 247 | 240 | 247 | 2,619,500 | ▲ | 0.06% |
| 2025-02-14 | 4344 | ソースネクス | 2,401,299 | 1.75% | 241 | 252 | 239 | 250 | 4,392,300 | ▼ | -0.09% |
| 2025-02-18 | 4344 | ソースネクス | 96,623 | 0.07% | 240 | 251 | 231 | 231 | 5,445,900 | ▼ | -1.68% |
| 2025-02-20 | 4344 | ソースネクス | 698,823 | 0.51% | 224 | 225 | 217 | 219 | 2,419,500 | ▲ | 0.16% |
| 2025-02-21 | 4344 | ソースネクス | 1,225,223 | 0.89% | 215 | 218 | 212 | 213 | 2,078,300 | ▲ | 0.38% |
| 2025-02-25 | 4344 | ソースネクス | 1,916,723 | 1.39% | 209 | 211 | 199 | 201 | 3,361,100 | ▲ | 0.49% |
| 2025-02-26 | 4344 | ソースネクス | 2,119,423 | 1.54% | 198 | 209 | 198 | 207 | 2,415,100 | ▲ | 0.15% |
| 2025-02-27 | 4344 | ソースネクス | 2,458,723 | 1.79% | 220 | 220 | 211 | 218 | 3,795,400 | ▲ | 0.25% |
| 2025-02-28 | 4344 | ソースネクス | 2,633,223 | 1.92% | 220 | 222 | 212 | 214 | 2,181,800 | ▲ | 0.12% |
| 2025-03-03 | 4344 | ソースネクス | 2,791,223 | 2.03% | 213 | 214 | 207 | 208 | 1,506,500 | ▲ | 0.10% |
| 2025-03-04 | 4344 | ソースネクス | 2,979,323 | 2.17% | 205 | 207 | 199 | 202 | 2,092,900 | ▲ | 0.14% |
| 2025-03-06 | 4344 | ソースネクス | 3,029,423 | 2.21% | 215 | 223 | 213 | 222 | 1,439,200 | ▲ | 0.04% |
| 2025-03-07 | 4344 | ソースネクス | 2,920,523 | 2.13% | 222 | 225 | 217 | 218 | 2,401,100 | ▼ | -0.08% |
| 2025-03-10 | 4344 | ソースネクス | 2,741,623 | 2.00% | 226 | 232 | 222 | 226 | 2,103,100 | ▼ | -0.12% |
| 2025-03-11 | 4344 | ソースネクス | 2,680,623 | 1.95% | 224 | 224 | 217 | 223 | 1,511,300 | ▼ | -0.05% |
| 2025-03-24 | 4344 | ソースネクス | 2,584,039 | 1.86% | 239 | 243 | 233 | 233 | 1,293,800 | ▼ | -0.08% |
| 2025-03-26 | 4344 | ソースネクス | 2,426,139 | 1.74% | 230 | 232 | 226 | 228 | 1,388,700 | ▼ | -0.12% |
| 2025-04-01 | 4344 | ソースネクス | 2,962,439 | 2.13% | 220 | 223 | 217 | 217 | 920,000 | ▲ | 0.38% |
| 2025-04-02 | 4344 | ソースネクス | 2,849,039 | 2.05% | 220 | 222 | 214 | 214 | 895,100 | ▼ | -0.08% |
| 2025-04-07 | 4344 | ソースネクス | 2,520,439 | 1.81% | 154 | 175 | 153 | 161 | 4,138,000 | ▼ | -0.23% |
| 2025-04-08 | 4344 | ソースネクス | 2,214,238 | 1.59% | 175 | 185 | 173 | 181 | 2,729,000 | ▼ | -0.21% |
| 2025-04-09 | 4344 | ソースネクス | 2,022,439 | 1.45% | 173 | 173 | 165 | 169 | 2,984,900 | ▼ | -0.14% |
| 2025-04-10 | 4344 | ソースネクス | 1,939,239 | 1.39% | 184 | 186 | 180 | 181 | 2,350,900 | ▼ | -0.06% |
| 2025-04-11 | 4344 | ソースネクス | 1,704,439 | 1.22% | 178 | 192 | 177 | 192 | 1,965,100 | ▼ | -0.16% |
| 2025-04-16 | 4344 | ソースネクス | 1,651,139 | 1.19% | 189 | 191 | 183 | 184 | 736,300 | ▼ | -0.03% |
| 2024-03-04 | 4347 | ブロメディア | 221,543 | 2.79% | 1,267 | 1,269 | 1,250 | 1,250 | 33,800 | ▼ | -0.04% |
| 2024-03-05 | 4347 | ブロメディア | 203,743 | 2.57% | 1,265 | 1,366 | 1,265 | 1,347 | 163,900 | ▼ | -0.22% |
| 2024-03-06 | 4347 | ブロメディア | 209,843 | 2.65% | 1,332 | 1,345 | 1,296 | 1,298 | 88,100 | ▲ | 0.08% |
| 2024-03-11 | 4347 | ブロメディア | 213,843 | 2.70% | 1,249 | 1,271 | 1,245 | 1,250 | 28,900 | ▲ | 0.05% |
| 2024-03-25 | 4347 | ブロメディア | 213,343 | 2.69% | 1,253 | 1,256 | 1,235 | 1,237 | 35,100 | ▼ | -0.01% |
| 2024-04-01 | 4347 | ブロメディア | 201,543 | 2.54% | 1,276 | 1,276 | 1,238 | 1,238 | 26,300 | ▼ | -0.14% |
| 2024-04-03 | 4347 | ブロメディア | 192,943 | 2.43% | 1,219 | 1,239 | 1,218 | 1,227 | 30,600 | ▼ | -0.10% |
| 2024-04-04 | 4347 | ブロメディア | 187,543 | 2.36% | 1,252 | 1,259 | 1,230 | 1,255 | 16,700 | ▼ | -0.07% |
| 2024-04-19 | 4347 | ブロメディア | 181,343 | 2.29% | 1,305 | 1,317 | 1,277 | 1,290 | 35,400 | ▼ | -0.06% |
| 2024-04-24 | 4347 | ブロメディア | 164,343 | 2.07% | 1,300 | 1,331 | 1,295 | 1,318 | 36,900 | ▼ | -0.22% |
| 2024-04-25 | 4347 | ブロメディア | 151,243 | 1.91% | 1,336 | 1,368 | 1,315 | 1,322 | 88,000 | ▼ | -0.15% |
| 2024-04-26 | 4347 | ブロメディア | 141,143 | 1.78% | 1,331 | 1,342 | 1,320 | 1,325 | 31,900 | ▼ | -0.12% |
| 2024-04-30 | 4347 | ブロメディア | 133,143 | 1.68% | 1,324 | 1,356 | 1,324 | 1,344 | 43,200 | ▼ | -0.10% |
| 2024-05-01 | 4347 | ブロメディア | 125,443 | 1.58% | 1,348 | 1,376 | 1,340 | 1,374 | 51,500 | ▼ | -0.09% |
| 2024-05-08 | 4347 | ブロメディア | 106,943 | 1.35% | 1,388 | 1,405 | 1,368 | 1,373 | 50,900 | ▼ | -0.23% |
| 2024-05-09 | 4347 | ブロメディア | 95,343 | 1.20% | 1,373 | 1,396 | 1,373 | 1,393 | 58,500 | ▼ | -0.15% |
| 2024-05-10 | 4347 | ブロメディア | 88,943 | 1.12% | 1,386 | 1,389 | 1,344 | 1,356 | 65,100 | ▼ | -0.07% |
| 2024-05-13 | 4347 | ブロメディア | 85,943 | 1.08% | 1,471 | 1,656 | 1,471 | 1,656 | 649,300 | ▼ | -0.04% |
| 2024-05-16 | 4347 | ブロメディア | 87,843 | 1.10% | 1,597 | 1,635 | 1,594 | 1,627 | 42,400 | ▲ | 0.02% |
| 2024-05-29 | 4347 | ブロメディア | 96,043 | 1.21% | 1,551 | 1,675 | 1,550 | 1,617 | 275,000 | ▲ | 0.10% |
| 2024-06-03 | 4347 | ブロメディア | 104,443 | 1.31% | 1,630 | 1,630 | 1,585 | 1,590 | 38,900 | ▲ | 0.10% |
| 2024-06-05 | 4347 | ブロメディア | 111,243 | 1.40% | 1,600 | 1,630 | 1,598 | 1,600 | 29,700 | ▲ | 0.08% |
| 2024-06-07 | 4347 | ブロメディア | 121,443 | 1.53% | 1,581 | 1,608 | 1,576 | 1,601 | 36,100 | ▲ | 0.13% |
| 2024-06-10 | 4347 | ブロメディア | 127,643 | 1.61% | 1,605 | 1,654 | 1,600 | 1,651 | 42,800 | ▲ | 0.08% |
| 2024-06-11 | 4347 | ブロメディア | 129,043 | 1.72% | 1,660 | 1,718 | 1,660 | 1,706 | 47,400 | ▲ | 0.10% |
| 2024-06-14 | 4347 | ブロメディア | 137,143 | 1.82% | 1,699 | 1,727 | 1,695 | 1,719 | 29,400 | ▲ | 0.10% |
| 2024-06-24 | 4347 | ブロメディア | 131,843 | 1.75% | 1,811 | 1,844 | 1,802 | 1,832 | 26,200 | ▼ | -0.07% |
| 2024-06-26 | 4347 | ブロメディア | 126,443 | 1.68% | 1,871 | 1,888 | 1,865 | 1,875 | 29,700 | ▼ | -0.07% |
| 2024-06-28 | 4347 | ブロメディア | 112,343 | 1.49% | 1,801 | 1,832 | 1,796 | 1,824 | 34,500 | ▼ | -0.18% |
| 2024-07-25 | 4347 | ブロメディア | 118,043 | 1.57% | 1,715 | 1,754 | 1,706 | 1,720 | 44,200 | ▲ | 0.08% |
| 2024-07-26 | 4347 | ブロメディア | 126,043 | 1.68% | 1,694 | 1,734 | 1,662 | 1,662 | 55,600 | ▲ | 0.10% |
| 2024-07-29 | 4347 | ブロメディア | 130,943 | 1.74% | 1,672 | 1,728 | 1,667 | 1,712 | 31,200 | ▲ | 0.06% |
| 2024-08-02 | 4347 | ブロメディア | 125,643 | 1.67% | 1,587 | 1,644 | 1,572 | 1,587 | 71,600 | ▼ | -0.07% |
| 2024-08-09 | 4347 | ブロメディア | 128,743 | 1.71% | 1,604 | 1,633 | 1,587 | 1,597 | 22,000 | ▲ | 0.04% |
| 2024-08-14 | 4347 | ブロメディア | 125,943 | 1.67% | 1,588 | 1,606 | 1,577 | 1,604 | 13,100 | ▼ | -0.04% |
| 2024-08-20 | 4347 | ブロメディア | 119,543 | 1.59% | 1,528 | 1,588 | 1,528 | 1,584 | 17,300 | ▼ | -0.07% |
| 2024-09-04 | 4347 | ブロメディア | 111,043 | 1.48% | 1,523 | 1,545 | 1,511 | 1,542 | 14,000 | ▼ | -0.11% |
| 2024-09-10 | 4347 | ブロメディア | 102,743 | 1.36% | 1,514 | 1,590 | 1,514 | 1,570 | 18,800 | ▼ | -0.11% |
| 2024-09-17 | 4347 | ブロメディア | 96,743 | 1.28% | 1,566 | 1,584 | 1,536 | 1,546 | 10,600 | ▼ | -0.08% |
| 2024-09-20 | 4347 | ブロメディア | 89,143 | 1.18% | 1,599 | 1,605 | 1,579 | 1,591 | 7,600 | ▼ | -0.10% |
| 2024-09-27 | 4347 | ブロメディア | 81,243 | 1.08% | 1,619 | 1,639 | 1,602 | 1,610 | 32,000 | ▼ | -0.09% |
| 2024-10-03 | 4347 | ブロメディア | 74,343 | 0.99% | 1,556 | 1,558 | 1,527 | 1,530 | 13,200 | ▼ | -0.09% |
| 2024-10-08 | 4347 | ブロメディア | 67,243 | 0.89% | 1,459 | 1,487 | 1,441 | 1,443 | 10,400 | ▼ | -0.09% |
| 2024-10-23 | 4347 | ブロメディア | 67,643 | 0.90% | 1,461 | 1,498 | 1,452 | 1,464 | 20,000 | ▲ | 0.01% |
| 2024-11-19 | 4347 | ブロメディア | 66,743 | 0.88% | 1,530 | 1,568 | 1,530 | 1,547 | 11,900 | ▼ | -0.02% |
| 2024-11-27 | 4347 | ブロメディア | 57,443 | 0.76% | 1,555 | 1,635 | 1,555 | 1,593 | 53,900 | ▼ | -0.12% |
| 2024-12-03 | 4347 | ブロメディア | 51,443 | 0.68% | 1,594 | 1,613 | 1,569 | 1,598 | 20,700 | ▼ | -0.07% |
| 2024-12-23 | 4347 | ブロメディア | 44,243 | 0.58% | 1,606 | 1,644 | 1,603 | 1,636 | 42,600 | ▼ | -0.10% |
| 2025-01-29 | 4347 | ブロメディア | 35,943 | 0.47% | 1,841 | 1,860 | 1,829 | 1,860 | 25,600 | ▼ | -0.10% |
| 2025-04-02 | 4368 | 扶桑化学 | 185,955 | 0.52% | 3,580 | 3,620 | 3,510 | 3,510 | 158,300 | ▲ | 0.14% |
| 2025-04-07 | 4368 | 扶桑化学 | 225,955 | 0.63% | 3,015 | 3,030 | 2,922 | 2,972 | 360,000 | ▲ | 0.10% |
| 2025-04-08 | 4368 | 扶桑化学 | 183,757 | 0.51% | 3,095 | 3,200 | 3,075 | 3,135 | 122,900 | ▼ | -0.12% |
| 2025-04-09 | 4368 | 扶桑化学 | 230,857 | 0.65% | 3,100 | 3,150 | 3,020 | 3,085 | 168,400 | ▲ | 0.14% |
| 2025-04-11 | 4368 | 扶桑化学 | 251,109 | 0.70% | 3,220 | 3,250 | 3,135 | 3,250 | 143,500 | ▲ | 0.04% |
| 2025-04-15 | 4368 | 扶桑化学 | 219,509 | 0.61% | 3,330 | 3,375 | 3,330 | 3,350 | 54,000 | ▼ | -0.08% |
| 2024-03-06 | 4369 | トリケミカル | 181,818 | 0.55% | 4,620 | 4,800 | 4,610 | 4,770 | 464,500 | ▼ | -0.04% |
| 2024-03-08 | 4369 | トリケミカル | 159,318 | 0.49% | 4,545 | 4,625 | 4,540 | 4,605 | 336,900 | ▼ | -0.06% |
| 2024-06-03 | 4369 | トリケミカル | 168,518 | 0.51% | 4,160 | 4,230 | 3,870 | 3,885 | 1,189,000 | ▲ | 0.10% |
| 2024-06-05 | 4369 | トリケミカル | 130,218 | 0.40% | 3,860 | 3,915 | 3,770 | 3,825 | 459,100 | ▼ | -0.10% |
| 2024-12-03 | 4369 | トリケミカル | 172,581 | 0.53% | 2,848 | 3,050 | 2,845 | 3,000 | 1,127,700 | ▲ | 0.21% |
| 2024-12-06 | 4369 | トリケミカル | 208,681 | 0.64% | 2,895 | 2,901 | 2,826 | 2,886 | 461,000 | ▲ | 0.10% |
| 2024-12-10 | 4369 | トリケミカル | 187,981 | 0.57% | 2,780 | 2,818 | 2,768 | 2,771 | 230,900 | ▼ | -0.07% |
| 2024-12-19 | 4369 | トリケミカル | 204,981 | 0.63% | 2,703 | 2,782 | 2,703 | 2,738 | 233,000 | ▲ | 0.06% |
| 2024-12-24 | 4369 | トリケミカル | 232,981 | 0.71% | 2,720 | 2,737 | 2,700 | 2,701 | 256,700 | ▲ | 0.07% |
| 2024-12-27 | 4369 | トリケミカル | 266,281 | 0.81% | 2,836 | 2,924 | 2,818 | 2,913 | 259,100 | ▲ | 0.10% |
| 2025-01-06 | 4369 | トリケミカル | 301,581 | 0.92% | 2,898 | 2,904 | 2,818 | 2,825 | 227,100 | ▲ | 0.10% |
| 2025-01-08 | 4369 | トリケミカル | 275,181 | 0.84% | 3,155 | 3,315 | 3,125 | 3,290 | 786,900 | ▼ | -0.08% |
| 2025-01-17 | 4369 | トリケミカル | 231,381 | 0.71% | 3,130 | 3,220 | 3,120 | 3,170 | 254,300 | ▼ | -0.13% |
| 2025-01-28 | 4369 | トリケミカル | 214,509 | 0.66% | 3,200 | 3,240 | 3,160 | 3,205 | 365,100 | ▼ | -0.04% |
| 2025-01-30 | 4369 | トリケミカル | 189,431 | 0.58% | 3,275 | 3,330 | 3,255 | 3,280 | 229,300 | ▼ | -0.08% |
| 2025-01-30 | 4369 | トリケミカル | 189,431 | 0.58% | 3,275 | 3,330 | 3,255 | 3,280 | 229,300 | ▼ | -0.08% |
| 2025-02-03 | 4369 | トリケミカル | 198,781 | 0.61% | 3,195 | 3,250 | 3,150 | 3,155 | 210,800 | ▲ | 0.03% |
| 2025-02-03 | 4369 | トリケミカル | 198,781 | 0.61% | 3,195 | 3,250 | 3,150 | 3,155 | 210,800 | ▲ | 0.03% |
| 2025-02-04 | 4369 | トリケミカル | 193,981 | 0.59% | 3,225 | 3,245 | 3,170 | 3,200 | 177,200 | ▼ | -0.02% |
| 2025-02-04 | 4369 | トリケミカル | 193,981 | 0.59% | 3,225 | 3,245 | 3,170 | 3,200 | 177,200 | ▼ | -0.02% |
| 2025-02-12 | 4369 | トリケミカル | 200,781 | 0.61% | 3,335 | 3,390 | 3,315 | 3,340 | 274,600 | ▲ | 0.02% |
| 2025-02-12 | 4369 | トリケミカル | 200,781 | 0.61% | 3,335 | 3,390 | 3,315 | 3,340 | 274,600 | ▲ | 0.02% |
| 2025-02-14 | 4369 | トリケミカル | 242,281 | 0.74% | 3,455 | 3,530 | 3,450 | 3,470 | 325,100 | ▲ | 0.13% |
| 2025-02-17 | 4369 | トリケミカル | 263,681 | 0.81% | 3,560 | 3,590 | 3,500 | 3,510 | 446,000 | ▲ | 0.07% |
| 2025-02-25 | 4369 | トリケミカル | 293,981 | 0.90% | 3,680 | 3,710 | 3,585 | 3,650 | 486,800 | ▲ | 0.08% |
| 2025-03-05 | 4369 | トリケミカル | 327,681 | 1.00% | 3,250 | 3,320 | 3,245 | 3,265 | 265,900 | ▲ | 0.09% |
| 2025-03-07 | 4369 | トリケミカル | 362,581 | 1.11% | 3,255 | 3,305 | 3,215 | 3,215 | 206,600 | ▲ | 0.11% |
| 2025-03-10 | 4369 | トリケミカル | 357,181 | 1.09% | 3,270 | 3,295 | 3,185 | 3,215 | 343,300 | ▼ | -0.02% |
| 2025-03-14 | 4369 | トリケミカル | 391,681 | 1.20% | 3,350 | 3,590 | 3,070 | 3,420 | 1,136,500 | ▲ | 0.10% |
| 2025-03-17 | 4369 | トリケミカル | 426,781 | 1.31% | 3,350 | 3,530 | 3,190 | 3,405 | 1,351,400 | ▲ | 0.11% |
| 2025-03-18 | 4369 | トリケミカル | 370,081 | 1.13% | 3,470 | 3,500 | 3,355 | 3,365 | 712,000 | ▼ | -0.18% |
| 2025-03-19 | 4369 | トリケミカル | 347,881 | 1.07% | 3,275 | 3,355 | 3,050 | 3,060 | 1,119,700 | ▼ | -0.05% |
| 2025-03-24 | 4369 | トリケミカル | 324,481 | 0.99% | 3,060 | 3,070 | 2,955 | 2,955 | 716,500 | ▼ | -0.08% |
| 2025-03-27 | 4369 | トリケミカル | 286,381 | 0.88% | 2,775 | 2,833 | 2,755 | 2,818 | 659,900 | ▼ | -0.10% |
| 2025-03-31 | 4369 | トリケミカル | 240,681 | 0.74% | 2,630 | 2,646 | 2,552 | 2,564 | 766,100 | ▼ | -0.14% |
| 2025-04-08 | 4369 | トリケミカル | 267,881 | 0.82% | 2,168 | 2,237 | 2,140 | 2,178 | 607,800 | ▲ | 0.07% |
| 2024-08-16 | 4370 | モビルス | 53,600 | 0.89% | 345 | 354 | 345 | 350 | 5,800 | ▼ | -0.04% |
| 2024-09-19 | 4370 | モビルス | 47,700 | 0.79% | 343 | 348 | 335 | 348 | 5,700 | ▼ | -0.09% |
| 2024-10-23 | 4370 | モビルス | 41,600 | 0.69% | 318 | 322 | 315 | 319 | 1,400 | ▼ | -0.10% |
| 2024-11-21 | 4370 | モビルス | 35,800 | 0.59% | 319 | 329 | 319 | 322 | 1,900 | ▼ | -0.09% |
| 2024-12-19 | 4370 | モビルス | 29,800 | 0.49% | 299 | 302 | 298 | 302 | 5,000 | ▼ | -0.09% |
| 2025-04-01 | 4371 | ＣＣＴ | 90,728 | 0.51% | 1,094 | 1,101 | 1,039 | 1,042 | 214,200 | ▲ | 0.07% |
| 2025-04-04 | 4371 | ＣＣＴ | 73,226 | 0.41% | 1,013 | 1,018 | 912 | 948 | 270,100 | ▼ | -0.10% |
| 2024-05-21 | 4377 | ワンキャリア | 31,249 | 0.52% | 3,505 | 3,505 | 3,415 | 3,420 | 31,000 | ▲ | 0.10% |
| 2024-05-22 | 4377 | ワンキャリア | 40,849 | 0.69% | 3,425 | 3,480 | 3,330 | 3,335 | 44,500 | ▲ | 0.16% |
| 2024-05-23 | 4377 | ワンキャリア | 51,549 | 0.87% | 3,380 | 3,400 | 3,300 | 3,330 | 55,800 | ▲ | 0.18% |
| 2024-05-24 | 4377 | ワンキャリア | 61,049 | 1.03% | 3,265 | 3,270 | 3,190 | 3,225 | 59,900 | ▲ | 0.16% |
| 2024-06-04 | 4377 | ワンキャリア | 57,749 | 0.97% | 3,260 | 3,410 | 3,245 | 3,395 | 36,900 | ▼ | -0.06% |
| 2024-06-25 | 4377 | ワンキャリア | 11,449 | 0.19% | 3,425 | 3,510 | 3,355 | 3,480 | 34,700 | ▼ | -0.78% |
| 2025-01-14 | 4377 | ワンキャリア | 29,849 | 0.50% | 4,600 | 4,600 | 4,500 | 4,550 | 20,100 | ▲ | 0.08% |
| 2025-01-16 | 4377 | ワンキャリア | 28,949 | 0.48% | 4,490 | 4,575 | 4,450 | 4,510 | 13,200 | ▼ | -0.02% |
| 2025-02-07 | 4377 | ワンキャリア | 30,449 | 0.51% | 4,430 | 4,430 | 4,310 | 4,370 | 22,500 | ▲ | 0.03% |
| 2025-02-07 | 4377 | ワンキャリア | 30,449 | 0.51% | 4,430 | 4,430 | 4,310 | 4,370 | 22,500 | ▲ | 0.03% |
| 2025-02-18 | 4377 | ワンキャリア | 27,849 | 0.46% | 5,380 | 5,780 | 5,380 | 5,680 | 208,800 | ▼ | -0.04% |
| 2025-03-07 | 4377 | ワンキャリア | 29,949 | 0.50% | 5,490 | 5,540 | 5,320 | 5,360 | 20,500 | ▲ | 0.03% |
| 2025-03-12 | 4377 | ワンキャリア | 29,049 | 0.48% | 4,940 | 5,360 | 4,915 | 5,280 | 32,600 | ▼ | -0.02% |
| 2025-03-13 | 4377 | ワンキャリア | 90,047 | 0.50% | 1,770 | 1,823 | 1,663 | 1,690 | 97,300 | ▲ | 0.02% |
| 2025-03-14 | 4377 | ワンキャリア | 82,947 | 0.46% | 1,727 | 1,829 | 1,705 | 1,811 | 93,600 | ▼ | -0.03% |
| 2025-04-01 | 4377 | ワンキャリア | 92,147 | 0.51% | 1,749 | 1,749 | 1,670 | 1,682 | 86,700 | ▲ | 0.04% |
| 2025-04-07 | 4377 | ワンキャリア | 109,960 | 0.61% | 1,457 | 1,508 | 1,380 | 1,390 | 218,400 | ▲ | 0.09% |
| 2025-04-08 | 4377 | ワンキャリア | 126,760 | 0.70% | 1,540 | 1,633 | 1,534 | 1,573 | 96,600 | ▲ | 0.08% |
| 2024-03-08 | 4381 | ビープラッツ | 17,200 | 0.70% | 995 | 1,015 | 984 | 998 | 19,600 | ▲ | 0.09% |
| 2024-03-15 | 4381 | ビープラッツ | 20,000 | 0.82% | 1,021 | 1,041 | 975 | 988 | 21,700 | ▲ | 0.12% |
| 2024-03-22 | 4381 | ビープラッツ | 19,100 | 0.78% | 984 | 993 | 968 | 993 | 8,600 | ▼ | -0.03% |
| 2024-04-04 | 4381 | ビープラッツ | 17,000 | 0.69% | 945 | 950 | 910 | 921 | 16,600 | ▼ | -0.09% |
| 2024-04-10 | 4381 | ビープラッツ | 17,500 | 0.71% | 942 | 959 | 941 | 949 | 5,500 | ▲ | 0.02% |
| 2024-04-26 | 4381 | ビープラッツ | 19,500 | 0.80% | 892 | 897 | 880 | 895 | 3,800 | ▲ | 0.09% |
| 2024-05-20 | 4381 | ビープラッツ | 19,300 | 0.79% | 905 | 908 | 896 | 908 | 3,100 | ▼ | -0.01% |
| 2024-07-25 | 4381 | ビープラッツ | 23,900 | 0.97% | 885 | 888 | 881 | 888 | 6,500 | ▲ | 0.17% |
| 2024-08-07 | 4381 | ビープラッツ | 20,500 | 0.83% | 655 | 732 | 655 | 700 | 9,200 | ▼ | -0.14% |
| 2024-08-09 | 4381 | ビープラッツ | 19,400 | 0.79% | 738 | 768 | 710 | 768 | 6,800 | ▼ | -0.03% |
| 2024-08-16 | 4381 | ビープラッツ | 16,400 | 0.67% | 697 | 726 | 696 | 702 | 7,700 | ▼ | -0.12% |
| 2024-08-22 | 4381 | ビープラッツ | 14,400 | 0.58% | 706 | 720 | 706 | 712 | 4,100 | ▼ | -0.09% |
| 2024-03-04 | 4382 | ＨＥＲＯＺ | 84,073 | 0.55% | 1,975 | 2,069 | 1,967 | 2,012 | 577,400 | ▼ | -0.12% |
| 2024-03-06 | 4382 | ＨＥＲＯＺ | 96,473 | 0.64% | 2,151 | 2,264 | 2,084 | 2,105 | 1,498,200 | ▲ | 0.08% |
| 2024-03-07 | 4382 | ＨＥＲＯＺ | 113,073 | 0.75% | 2,105 | 2,131 | 2,017 | 2,082 | 615,100 | ▲ | 0.10% |
| 2024-03-08 | 4382 | ＨＥＲＯＺ | 123,073 | 0.81% | 2,145 | 2,263 | 2,100 | 2,191 | 1,073,500 | ▲ | 0.06% |
| 2024-03-11 | 4382 | ＨＥＲＯＺ | 167,473 | 1.11% | 1,751 | 1,763 | 1,691 | 1,691 | 1,269,200 | ▲ | 0.30% |
| 2024-03-12 | 4382 | ＨＥＲＯＺ | 232,073 | 1.54% | 1,651 | 1,715 | 1,565 | 1,715 | 1,214,700 | ▲ | 0.42% |
| 2024-03-18 | 4382 | ＨＥＲＯＺ | 215,173 | 1.43% | 1,719 | 1,859 | 1,698 | 1,859 | 431,200 | ▼ | -0.11% |
| 2024-03-19 | 4382 | ＨＥＲＯＺ | 206,773 | 1.37% | 1,848 | 1,858 | 1,809 | 1,850 | 315,200 | ▼ | -0.05% |
| 2024-03-21 | 4382 | ＨＥＲＯＺ | 219,910 | 1.46% | 1,916 | 1,916 | 1,811 | 1,817 | 391,200 | ▲ | 0.08% |
| 2024-03-22 | 4382 | ＨＥＲＯＺ | 208,010 | 1.38% | 1,821 | 1,846 | 1,744 | 1,790 | 283,700 | ▼ | -0.08% |
| 2024-03-25 | 4382 | ＨＥＲＯＺ | 220,810 | 1.46% | 1,780 | 1,798 | 1,710 | 1,714 | 213,400 | ▲ | 0.08% |
| 2024-03-26 | 4382 | ＨＥＲＯＺ | 226,010 | 1.50% | 1,714 | 1,730 | 1,697 | 1,718 | 145,400 | ▲ | 0.04% |
| 2024-03-27 | 4382 | ＨＥＲＯＺ | 249,210 | 1.65% | 1,715 | 1,720 | 1,660 | 1,660 | 215,600 | ▲ | 0.14% |
| 2024-04-02 | 4382 | ＨＥＲＯＺ | 272,710 | 1.81% | 1,642 | 1,648 | 1,557 | 1,558 | 283,300 | ▲ | 0.16% |
| 2024-04-04 | 4382 | ＨＥＲＯＺ | 266,510 | 1.77% | 1,526 | 1,553 | 1,520 | 1,522 | 133,700 | ▼ | -0.04% |
| 2024-04-10 | 4382 | ＨＥＲＯＺ | 224,210 | 1.49% | 1,535 | 1,640 | 1,535 | 1,613 | 276,400 | ▼ | -0.28% |
| 2024-04-11 | 4382 | ＨＥＲＯＺ | 236,910 | 1.57% | 1,565 | 1,587 | 1,535 | 1,557 | 135,600 | ▲ | 0.08% |
| 2024-04-12 | 4382 | ＨＥＲＯＺ | 253,010 | 1.68% | 1,557 | 1,579 | 1,507 | 1,515 | 148,900 | ▲ | 0.10% |
| 2024-04-17 | 4382 | ＨＥＲＯＺ | 259,810 | 1.72% | 1,510 | 1,521 | 1,434 | 1,435 | 152,500 | ▲ | 0.04% |
| 2024-04-25 | 4382 | ＨＥＲＯＺ | 271,610 | 1.80% | 1,441 | 1,479 | 1,434 | 1,440 | 472,600 | ▲ | 0.08% |
| 2024-04-30 | 4382 | ＨＥＲＯＺ | 266,966 | 1.77% | 1,448 | 1,450 | 1,424 | 1,430 | 57,800 | ▼ | -0.03% |
| 2024-05-16 | 4382 | ＨＥＲＯＺ | 279,616 | 1.85% | 1,364 | 1,367 | 1,331 | 1,337 | 82,400 | ▲ | 0.08% |
| 2024-05-22 | 4382 | ＨＥＲＯＺ | 288,816 | 1.91% | 1,341 | 1,341 | 1,292 | 1,292 | 150,700 | ▲ | 0.05% |
| 2024-06-10 | 4382 | ＨＥＲＯＺ | 301,235 | 2.00% | 1,332 | 1,364 | 1,323 | 1,364 | 88,000 | ▲ | 0.09% |
| 2024-06-12 | 4382 | ＨＥＲＯＺ | 329,035 | 2.18% | 1,415 | 1,441 | 1,383 | 1,393 | 144,400 | ▲ | 0.18% |
| 2024-06-13 | 4382 | ＨＥＲＯＺ | 333,935 | 2.21% | 1,395 | 1,419 | 1,393 | 1,395 | 127,400 | ▲ | 0.02% |
| 2024-06-17 | 4382 | ＨＥＲＯＺ | 329,835 | 2.19% | 1,215 | 1,261 | 1,200 | 1,222 | 529,700 | ▼ | -0.02% |
| 2024-06-19 | 4382 | ＨＥＲＯＺ | 311,235 | 2.06% | 1,250 | 1,260 | 1,204 | 1,204 | 138,700 | ▼ | -0.12% |
| 2024-06-24 | 4382 | ＨＥＲＯＺ | 297,335 | 1.97% | 1,208 | 1,243 | 1,182 | 1,240 | 157,500 | ▼ | -0.09% |
| 2024-06-28 | 4382 | ＨＥＲＯＺ | 281,035 | 1.86% | 1,300 | 1,304 | 1,256 | 1,260 | 74,200 | ▼ | -0.10% |
| 2024-07-01 | 4382 | ＨＥＲＯＺ | 269,435 | 1.79% | 1,266 | 1,289 | 1,250 | 1,258 | 78,600 | ▼ | -0.07% |
| 2024-07-02 | 4382 | ＨＥＲＯＺ | 254,335 | 1.69% | 1,258 | 1,283 | 1,258 | 1,275 | 60,900 | ▼ | -0.10% |
| 2024-07-04 | 4382 | ＨＥＲＯＺ | 225,535 | 1.49% | 1,274 | 1,298 | 1,268 | 1,275 | 68,800 | ▼ | -0.19% |
| 2024-07-04 | 4382 | ＨＥＲＯＺ | 225,535 | 1.49% | 1,274 | 1,298 | 1,268 | 1,275 | 68,800 | ▼ | -0.19% |
| 2024-07-09 | 4382 | ＨＥＲＯＺ | 201,535 | 1.33% | 1,299 | 1,342 | 1,289 | 1,322 | 81,000 | ▼ | -0.15% |
| 2024-07-11 | 4382 | ＨＥＲＯＺ | 192,935 | 1.28% | 1,264 | 1,265 | 1,221 | 1,237 | 111,000 | ▼ | -0.05% |
| 2024-07-25 | 4382 | ＨＥＲＯＺ | 200,235 | 1.33% | 1,200 | 1,208 | 1,168 | 1,169 | 114,900 | ▲ | 0.05% |
| 2024-08-02 | 4382 | ＨＥＲＯＺ | 210,735 | 1.40% | 1,082 | 1,107 | 1,055 | 1,066 | 118,700 | ▲ | 0.06% |
| 2024-08-14 | 4382 | ＨＥＲＯＺ | 206,635 | 1.37% | 1,060 | 1,088 | 1,047 | 1,085 | 53,200 | ▼ | -0.02% |
| 2024-08-30 | 4382 | ＨＥＲＯＺ | 225,935 | 1.50% | 1,100 | 1,150 | 1,080 | 1,082 | 155,500 | ▲ | 0.10% |
| 2024-09-06 | 4382 | ＨＥＲＯＺ | 221,235 | 1.47% | 1,030 | 1,046 | 1,012 | 1,019 | 58,500 | ▼ | -0.03% |
| 2024-09-09 | 4382 | ＨＥＲＯＺ | 203,135 | 1.35% | 1,001 | 1,042 | 995 | 1,042 | 78,000 | ▼ | -0.11% |
| 2024-09-10 | 4382 | ＨＥＲＯＺ | 192,935 | 1.28% | 1,054 | 1,069 | 1,038 | 1,050 | 43,000 | ▼ | -0.07% |
| 2024-09-13 | 4382 | ＨＥＲＯＺ | 173,335 | 1.15% | 1,058 | 1,075 | 1,044 | 1,047 | 86,700 | ▼ | -0.13% |
| 2024-10-30 | 4382 | ＨＥＲＯＺ | 162,735 | 1.07% | 1,289 | 1,313 | 1,243 | 1,243 | 109,300 | ▼ | -0.07% |
| 2024-11-05 | 4382 | ＨＥＲＯＺ | 150,035 | 0.99% | 1,057 | 1,098 | 1,056 | 1,098 | 101,200 | ▼ | -0.08% |
| 2024-11-13 | 4382 | ＨＥＲＯＺ | 151,135 | 1.00% | 1,065 | 1,085 | 1,055 | 1,055 | 51,000 | ▲ | 0.01% |
| 2024-11-20 | 4382 | ＨＥＲＯＺ | 171,635 | 1.13% | 1,030 | 1,055 | 1,027 | 1,031 | 53,600 | ▲ | 0.12% |
| 2024-11-25 | 4382 | ＨＥＲＯＺ | 182,635 | 1.21% | 1,007 | 1,020 | 1,001 | 1,002 | 50,400 | ▲ | 0.08% |
| 2024-11-27 | 4382 | ＨＥＲＯＺ | 199,435 | 1.32% | 981 | 995 | 965 | 990 | 62,100 | ▲ | 0.11% |
| 2024-12-02 | 4382 | ＨＥＲＯＺ | 193,435 | 1.28% | 1,009 | 1,025 | 993 | 1,014 | 83,000 | ▼ | -0.04% |
| 2024-12-03 | 4382 | ＨＥＲＯＺ | 178,135 | 1.18% | 1,004 | 1,029 | 1,000 | 1,012 | 78,500 | ▼ | -0.10% |
| 2024-12-05 | 4382 | ＨＥＲＯＺ | 158,935 | 1.05% | 982 | 1,006 | 976 | 977 | 56,700 | ▼ | -0.12% |
| 2024-12-06 | 4382 | ＨＥＲＯＺ | 148,735 | 0.98% | 974 | 1,000 | 970 | 997 | 66,300 | ▼ | -0.07% |
| 2024-12-09 | 4382 | ＨＥＲＯＺ | 159,435 | 1.05% | 991 | 1,000 | 972 | 976 | 78,300 | ▲ | 0.07% |
| 2024-12-10 | 4382 | ＨＥＲＯＺ | 170,835 | 1.13% | 974 | 980 | 963 | 971 | 93,000 | ▲ | 0.07% |
| 2024-12-13 | 4382 | ＨＥＲＯＺ | 190,435 | 1.26% | 969 | 988 | 969 | 975 | 118,200 | ▲ | 0.13% |
| 2024-12-18 | 4382 | ＨＥＲＯＺ | 180,235 | 1.19% | 932 | 937 | 906 | 918 | 114,900 | ▼ | -0.07% |
| 2024-12-20 | 4382 | ＨＥＲＯＺ | 160,835 | 1.06% | 905 | 948 | 905 | 918 | 92,500 | ▼ | -0.12% |
| 2024-12-30 | 4382 | ＨＥＲＯＺ | 168,435 | 1.11% | 975 | 1,025 | 973 | 999 | 111,800 | ▲ | 0.05% |
| 2025-01-06 | 4382 | ＨＥＲＯＺ | 188,035 | 1.24% | 1,006 | 1,013 | 961 | 961 | 94,100 | ▲ | 0.12% |
| 2025-01-16 | 4382 | ＨＥＲＯＺ | 196,235 | 1.30% | 932 | 946 | 900 | 904 | 83,800 | ▲ | 0.06% |
| 2025-01-29 | 4382 | ＨＥＲＯＺ | 213,035 | 1.41% | 993 | 1,064 | 989 | 1,025 | 317,400 | ▲ | 0.10% |
| 2025-02-05 | 4382 | ＨＥＲＯＺ | 210,235 | 1.39% | 987 | 987 | 960 | 966 | 55,000 | ▼ | -0.02% |
| 2025-02-05 | 4382 | ＨＥＲＯＺ | 210,235 | 1.39% | 987 | 987 | 960 | 966 | 55,000 | ▼ | -0.02% |
| 2025-02-10 | 4382 | ＨＥＲＯＺ | 212,135 | 1.40% | 984 | 1,011 | 981 | 999 | 32,200 | ▲ | 0.01% |
| 2025-02-10 | 4382 | ＨＥＲＯＺ | 212,135 | 1.40% | 984 | 1,011 | 981 | 999 | 32,200 | ▲ | 0.01% |
| 2025-03-05 | 4382 | ＨＥＲＯＺ | 227,435 | 1.50% | 955 | 983 | 955 | 961 | 60,000 | ▲ | 0.10% |
| 2025-03-07 | 4382 | ＨＥＲＯＺ | 221,735 | 1.47% | 987 | 1,005 | 986 | 990 | 28,600 | ▼ | -0.03% |
| 2025-03-14 | 4382 | ＨＥＲＯＺ | 235,035 | 1.55% | 971 | 995 | 966 | 974 | 119,000 | ▲ | 0.08% |
| 2025-03-26 | 4382 | ＨＥＲＯＺ | 224,735 | 1.49% | 996 | 1,026 | 988 | 1,020 | 45,500 | ▼ | -0.06% |
| 2025-04-02 | 4382 | ＨＥＲＯＺ | 208,635 | 1.38% | 996 | 996 | 971 | 971 | 57,100 | ▼ | -0.11% |
| 2025-04-04 | 4382 | ＨＥＲＯＺ | 193,235 | 1.28% | 912 | 918 | 828 | 861 | 176,100 | ▼ | -0.09% |
| 2024-03-01 | 4384 | ラクスル | 413,519 | 0.70% | 1,159 | 1,198 | 1,148 | 1,159 | 1,157,300 | ▲ | 0.07% |
| 2024-03-05 | 4384 | ラクスル | 492,419 | 0.83% | 1,138 | 1,143 | 1,115 | 1,116 | 766,300 | ▲ | 0.13% |
| 2024-03-07 | 4384 | ラクスル | 535,519 | 0.91% | 1,120 | 1,125 | 1,080 | 1,100 | 846,400 | ▲ | 0.08% |
| 2024-03-08 | 4384 | ラクスル | 474,919 | 0.80% | 1,081 | 1,141 | 1,077 | 1,120 | 667,600 | ▼ | -0.10% |
| 2024-03-12 | 4384 | ラクスル | 465,319 | 0.79% | 1,129 | 1,151 | 1,103 | 1,150 | 832,200 | ▼ | -0.01% |
| 2024-03-13 | 4384 | ラクスル | 154,919 | 0.26% | 1,160 | 1,185 | 1,153 | 1,171 | 1,590,900 | ▼ | -0.53% |
| 2024-03-14 | 4384 | ラクスル | 329,476 | 0.56% | 1,271 | 1,360 | 1,245 | 1,283 | 7,093,500 | ▲ | 0.30% |
| 2024-03-15 | 4384 | ラクスル | 226,855 | 0.38% | 1,310 | 1,314 | 1,162 | 1,180 | 3,111,100 | ▼ | -0.18% |
| 2024-03-26 | 4384 | ラクスル | 320,155 | 0.54% | 1,123 | 1,142 | 1,105 | 1,127 | 754,300 | ▲ | 0.12% |
| 2024-03-28 | 4384 | ラクスル | 389,455 | 0.66% | 1,108 | 1,119 | 1,075 | 1,077 | 835,000 | ▲ | 0.12% |
| 2024-04-01 | 4384 | ラクスル | 444,255 | 0.75% | 1,082 | 1,096 | 1,055 | 1,058 | 538,200 | ▲ | 0.08% |
| 2024-04-02 | 4384 | ラクスル | 600,855 | 1.02% | 1,044 | 1,044 | 1,004 | 1,005 | 1,273,900 | ▲ | 0.27% |
| 2024-04-03 | 4384 | ラクスル | 743,355 | 1.26% | 993 | 1,003 | 969 | 985 | 964,100 | ▲ | 0.24% |
| 2024-04-08 | 4384 | ラクスル | 807,060 | 1.37% | 987 | 1,009 | 985 | 994 | 855,700 | ▲ | 0.11% |
| 2024-04-09 | 4384 | ラクスル | 900,460 | 1.53% | 994 | 997 | 971 | 996 | 769,000 | ▲ | 0.15% |
| 2024-04-11 | 4384 | ラクスル | 870,303 | 1.48% | 960 | 988 | 943 | 981 | 1,054,100 | ▼ | -0.05% |
| 2024-04-12 | 4384 | ラクスル | 932,403 | 1.58% | 975 | 983 | 951 | 953 | 855,000 | ▲ | 0.10% |
| 2024-04-16 | 4384 | ラクスル | 1,048,703 | 1.78% | 927 | 964 | 916 | 950 | 1,024,800 | ▲ | 0.19% |
| 2024-04-17 | 4384 | ラクスル | 1,155,903 | 1.96% | 948 | 948 | 895 | 904 | 1,003,600 | ▲ | 0.17% |
| 2024-04-18 | 4384 | ラクスル | 1,201,603 | 2.04% | 900 | 939 | 895 | 924 | 638,800 | ▲ | 0.08% |
| 2024-04-19 | 4384 | ラクスル | 1,425,703 | 2.42% | 915 | 916 | 869 | 869 | 1,190,700 | ▲ | 0.37% |
| 2024-04-22 | 4384 | ラクスル | 1,408,003 | 2.39% | 884 | 894 | 872 | 891 | 756,900 | ▼ | -0.02% |
| 2024-04-23 | 4384 | ラクスル | 1,417,203 | 2.41% | 898 | 908 | 879 | 881 | 373,700 | ▲ | 0.02% |
| 2024-04-24 | 4384 | ラクスル | 1,397,603 | 2.37% | 895 | 917 | 885 | 913 | 620,700 | ▼ | -0.04% |
| 2024-04-25 | 4384 | ラクスル | 1,426,103 | 2.42% | 899 | 905 | 886 | 890 | 576,500 | ▲ | 0.04% |
| 2024-05-08 | 4384 | ラクスル | 1,401,703 | 2.38% | 912 | 932 | 902 | 913 | 669,200 | ▼ | -0.04% |
| 2024-05-09 | 4384 | ラクスル | 1,347,003 | 2.28% | 928 | 937 | 914 | 932 | 423,400 | ▼ | -0.10% |
| 2024-05-14 | 4384 | ラクスル | 1,293,576 | 2.19% | 946 | 965 | 944 | 960 | 523,700 | ▼ | -0.08% |
| 2024-05-17 | 4384 | ラクスル | 1,184,476 | 2.01% | 919 | 929 | 913 | 924 | 389,900 | ▼ | -0.18% |
| 2024-05-20 | 4384 | ラクスル | 1,060,976 | 1.80% | 914 | 958 | 909 | 950 | 764,600 | ▼ | -0.20% |
| 2024-05-23 | 4384 | ラクスル | 1,147,876 | 1.95% | 889 | 900 | 871 | 875 | 493,000 | ▲ | 0.14% |
| 2024-05-27 | 4384 | ラクスル | 1,190,876 | 2.02% | 865 | 871 | 852 | 862 | 530,500 | ▲ | 0.07% |
| 2024-05-28 | 4384 | ラクスル | 1,175,176 | 1.99% | 862 | 888 | 859 | 873 | 430,600 | ▼ | -0.03% |
| 2024-05-30 | 4384 | ラクスル | 1,197,776 | 2.03% | 832 | 864 | 830 | 856 | 660,800 | ▲ | 0.03% |
| 2024-05-31 | 4384 | ラクスル | 964,232 | 1.63% | 860 | 893 | 858 | 883 | 2,815,000 | ▼ | -0.39% |
| 2024-06-06 | 4384 | ラクスル | 1,004,932 | 1.70% | 928 | 933 | 899 | 904 | 594,500 | ▲ | 0.07% |
| 2024-06-12 | 4384 | ラクスル | 923,232 | 1.56% | 1,014 | 1,035 | 963 | 1,002 | 7,078,800 | ▼ | -0.13% |
| 2024-06-13 | 4384 | ラクスル | 855,632 | 1.45% | 1,010 | 1,015 | 961 | 977 | 1,914,700 | ▼ | -0.11% |
| 2024-06-19 | 4384 | ラクスル | 726,632 | 1.23% | 953 | 957 | 938 | 954 | 807,900 | ▼ | -0.21% |
| 2024-06-20 | 4384 | ラクスル | 669,432 | 1.13% | 958 | 961 | 921 | 928 | 769,800 | ▼ | -0.10% |
| 2024-06-21 | 4384 | ラクスル | 612,032 | 1.03% | 930 | 966 | 929 | 957 | 813,100 | ▼ | -0.09% |
| 2024-06-26 | 4384 | ラクスル | 657,932 | 1.11% | 961 | 984 | 957 | 959 | 532,000 | ▲ | 0.08% |
| 2024-07-01 | 4384 | ラクスル | 712,232 | 1.20% | 960 | 960 | 940 | 945 | 431,000 | ▲ | 0.08% |
| 2024-07-02 | 4384 | ラクスル | 769,559 | 1.30% | 943 | 954 | 934 | 942 | 541,800 | ▲ | 0.10% |
| 2024-07-09 | 4384 | ラクスル | 853,298 | 1.44% | 1,005 | 1,035 | 1,005 | 1,026 | 720,700 | ▲ | 0.13% |
| 2024-07-10 | 4384 | ラクスル | 885,898 | 1.50% | 1,020 | 1,032 | 980 | 985 | 628,000 | ▲ | 0.06% |
| 2024-07-12 | 4384 | ラクスル | 882,798 | 1.49% | 983 | 1,060 | 983 | 1,033 | 1,641,900 | ▼ | -0.01% |
| 2024-07-19 | 4384 | ラクスル | 823,498 | 1.39% | 1,076 | 1,084 | 1,064 | 1,077 | 377,200 | ▼ | -0.10% |
| 2024-07-22 | 4384 | ラクスル | 825,898 | 1.40% | 1,085 | 1,095 | 1,056 | 1,075 | 563,400 | ▲ | 0.01% |
| 2024-07-23 | 4384 | ラクスル | 809,698 | 1.37% | 1,076 | 1,100 | 1,074 | 1,088 | 521,100 | ▼ | -0.02% |
| 2024-07-24 | 4384 | ラクスル | 830,498 | 1.40% | 1,065 | 1,080 | 1,062 | 1,064 | 491,600 | ▲ | 0.02% |
| 2024-07-25 | 4384 | ラクスル | 821,698 | 1.39% | 1,065 | 1,081 | 1,046 | 1,072 | 476,300 | ▼ | -0.01% |
| 2024-08-05 | 4384 | ラクスル | 738,598 | 1.25% | 978 | 987 | 874 | 882 | 1,360,400 | ▼ | -0.13% |
| 2024-08-09 | 4384 | ラクスル | 696,198 | 1.18% | 1,047 | 1,055 | 1,007 | 1,028 | 428,400 | ▼ | -0.07% |
| 2024-08-14 | 4384 | ラクスル | 636,798 | 1.07% | 1,051 | 1,065 | 1,030 | 1,060 | 495,800 | ▼ | -0.10% |
| 2024-08-19 | 4384 | ラクスル | 548,598 | 0.93% | 1,070 | 1,106 | 1,056 | 1,079 | 532,900 | ▼ | -0.14% |
| 2024-08-20 | 4384 | ラクスル | 519,298 | 0.88% | 1,085 | 1,135 | 1,085 | 1,135 | 551,600 | ▼ | -0.05% |
| 2024-08-22 | 4384 | ラクスル | 443,098 | 0.75% | 1,132 | 1,141 | 1,116 | 1,141 | 405,600 | ▼ | -0.13% |
| 2024-08-23 | 4384 | ラクスル | 363,798 | 0.61% | 1,136 | 1,170 | 1,129 | 1,170 | 521,900 | ▼ | -0.14% |
| 2024-08-29 | 4384 | ラクスル | 261,698 | 0.44% | 1,203 | 1,220 | 1,192 | 1,212 | 334,400 | ▼ | -0.14% |
| 2024-09-04 | 4384 | ラクスル | 296,798 | 0.50% | 1,202 | 1,228 | 1,192 | 1,195 | 552,600 | ▲ | 0.06% |
| 2024-09-05 | 4384 | ラクスル | 281,998 | 0.47% | 1,194 | 1,227 | 1,176 | 1,188 | 655,000 | ▼ | -0.03% |
| 2024-09-09 | 4384 | ラクスル | 302,098 | 0.51% | 1,148 | 1,203 | 1,142 | 1,196 | 546,700 | ▲ | 0.04% |
| 2024-09-11 | 4384 | ラクスル | 365,307 | 0.61% | 1,191 | 1,203 | 1,137 | 1,154 | 612,900 | ▲ | 0.09% |
| 2024-09-17 | 4384 | ラクスル | 485,307 | 0.82% | 1,101 | 1,138 | 1,087 | 1,130 | 1,221,700 | ▲ | 0.20% |
| 2024-09-18 | 4384 | ラクスル | 556,207 | 0.94% | 1,144 | 1,167 | 1,106 | 1,118 | 772,500 | ▲ | 0.12% |
| 2024-09-19 | 4384 | ラクスル | 600,807 | 1.01% | 1,105 | 1,132 | 1,079 | 1,122 | 1,059,600 | ▲ | 0.07% |
| 2024-09-20 | 4384 | ラクスル | 566,507 | 0.95% | 1,161 | 1,227 | 1,155 | 1,214 | 1,585,700 | ▼ | -0.06% |
| 2024-09-24 | 4384 | ラクスル | 519,707 | 0.88% | 1,231 | 1,255 | 1,228 | 1,240 | 999,600 | ▼ | -0.06% |
| 2024-10-02 | 4384 | ラクスル | 640,307 | 1.08% | 1,226 | 1,245 | 1,168 | 1,181 | 1,452,500 | ▲ | 0.20% |
| 2024-10-09 | 4384 | ラクスル | 569,607 | 0.96% | 1,305 | 1,324 | 1,279 | 1,279 | 891,000 | ▼ | -0.12% |
| 2024-10-11 | 4384 | ラクスル | 604,907 | 1.02% | 1,278 | 1,287 | 1,261 | 1,275 | 371,400 | ▲ | 0.06% |
| 2024-10-15 | 4384 | ラクスル | 652,807 | 1.10% | 1,305 | 1,340 | 1,276 | 1,340 | 655,300 | ▲ | 0.08% |
| 2024-10-17 | 4384 | ラクスル | 708,907 | 1.20% | 1,305 | 1,320 | 1,296 | 1,306 | 316,000 | ▲ | 0.09% |
| 2024-10-21 | 4384 | ラクスル | 769,107 | 1.30% | 1,278 | 1,299 | 1,272 | 1,281 | 213,400 | ▲ | 0.10% |
| 2024-10-23 | 4384 | ラクスル | 827,707 | 1.40% | 1,233 | 1,256 | 1,208 | 1,244 | 313,900 | ▲ | 0.09% |
| 2024-10-24 | 4384 | ラクスル | 902,607 | 1.52% | 1,255 | 1,316 | 1,244 | 1,290 | 585,300 | ▲ | 0.12% |
| 2024-10-25 | 4384 | ラクスル | 945,607 | 1.60% | 1,284 | 1,287 | 1,234 | 1,254 | 495,300 | ▲ | 0.08% |
| 2024-10-28 | 4384 | ラクスル | 936,807 | 1.58% | 1,231 | 1,269 | 1,220 | 1,220 | 387,300 | ▼ | -0.02% |
| 2024-10-29 | 4384 | ラクスル | 946,307 | 1.60% | 1,220 | 1,255 | 1,201 | 1,255 | 332,200 | ▲ | 0.02% |
| 2024-10-30 | 4384 | ラクスル | 916,907 | 1.55% | 1,267 | 1,268 | 1,230 | 1,242 | 343,000 | ▼ | -0.05% |
| 2024-10-31 | 4384 | ラクスル | 843,807 | 1.42% | 1,243 | 1,303 | 1,239 | 1,302 | 459,400 | ▼ | -0.13% |
| 2024-11-01 | 4384 | ラクスル | 792,407 | 1.34% | 1,277 | 1,315 | 1,277 | 1,289 | 305,800 | ▼ | -0.07% |
| 2024-11-06 | 4384 | ラクスル | 721,007 | 1.22% | 1,299 | 1,302 | 1,257 | 1,269 | 415,900 | ▼ | -0.12% |
| 2024-11-08 | 4384 | ラクスル | 788,007 | 1.33% | 1,264 | 1,283 | 1,247 | 1,270 | 347,000 | ▲ | 0.11% |
| 2024-11-20 | 4384 | ラクスル | 830,107 | 1.40% | 1,171 | 1,187 | 1,153 | 1,158 | 237,100 | ▲ | 0.06% |
| 2024-11-25 | 4384 | ラクスル | 923,607 | 1.56% | 1,183 | 1,196 | 1,142 | 1,142 | 358,100 | ▲ | 0.16% |
| 2024-12-04 | 4384 | ラクスル | 959,407 | 1.62% | 1,149 | 1,151 | 1,112 | 1,118 | 556,700 | ▲ | 0.06% |
| 2024-12-09 | 4384 | ラクスル | 922,907 | 1.56% | 1,118 | 1,132 | 1,110 | 1,127 | 291,800 | ▼ | -0.06% |
| 2024-12-13 | 4384 | ラクスル | 865,807 | 1.46% | 1,286 | 1,343 | 1,251 | 1,334 | 4,016,600 | ▼ | -0.10% |
| 2024-12-16 | 4384 | ラクスル | 808,407 | 1.36% | 1,359 | 1,420 | 1,338 | 1,398 | 3,428,000 | ▼ | -0.09% |
| 2024-12-17 | 4384 | ラクスル | 727,207 | 1.23% | 1,410 | 1,410 | 1,364 | 1,377 | 1,237,200 | ▼ | -0.13% |
| 2024-12-18 | 4384 | ラクスル | 649,207 | 1.09% | 1,364 | 1,398 | 1,343 | 1,343 | 830,100 | ▼ | -0.13% |
| 2024-12-19 | 4384 | ラクスル | 584,407 | 0.98% | 1,314 | 1,363 | 1,310 | 1,333 | 661,900 | ▼ | -0.11% |
| 2024-12-24 | 4384 | ラクスル | 615,707 | 1.04% | 1,360 | 1,368 | 1,316 | 1,316 | 420,600 | ▲ | 0.06% |
| 2024-12-26 | 4384 | ラクスル | 672,807 | 1.13% | 1,300 | 1,316 | 1,283 | 1,316 | 428,400 | ▲ | 0.08% |
| 2024-12-30 | 4384 | ラクスル | 747,007 | 1.26% | 1,317 | 1,339 | 1,302 | 1,331 | 441,700 | ▲ | 0.13% |
| 2025-01-06 | 4384 | ラクスル | 841,207 | 1.42% | 1,328 | 1,333 | 1,233 | 1,233 | 602,200 | ▲ | 0.15% |
| 2025-01-08 | 4384 | ラクスル | 965,707 | 1.63% | 1,160 | 1,186 | 1,133 | 1,139 | 829,500 | ▲ | 0.20% |
| 2025-01-09 | 4384 | ラクスル | 1,052,507 | 1.78% | 1,144 | 1,144 | 1,115 | 1,120 | 580,500 | ▲ | 0.15% |
| 2025-01-10 | 4384 | ラクスル | 1,116,207 | 1.88% | 1,119 | 1,184 | 1,116 | 1,172 | 969,100 | ▲ | 0.09% |
| 2025-01-14 | 4384 | ラクスル | 1,206,607 | 2.04% | 1,186 | 1,192 | 1,148 | 1,150 | 627,200 | ▲ | 0.16% |
| 2025-01-16 | 4384 | ラクスル | 1,252,107 | 2.11% | 1,125 | 1,169 | 1,116 | 1,165 | 786,500 | ▲ | 0.06% |
| 2025-01-21 | 4384 | ラクスル | 1,354,007 | 2.28% | 1,213 | 1,220 | 1,191 | 1,210 | 506,100 | ▲ | 0.16% |
| 2025-01-22 | 4384 | ラクスル | 1,369,707 | 2.31% | 1,209 | 1,222 | 1,192 | 1,217 | 414,900 | ▲ | 0.03% |
| 2025-01-27 | 4384 | ラクスル | 1,315,395 | 2.22% | 1,322 | 1,388 | 1,322 | 1,377 | 1,032,200 | ▼ | -0.08% |
| 2025-01-28 | 4384 | ラクスル | 1,253,295 | 2.11% | 1,365 | 1,411 | 1,341 | 1,391 | 970,500 | ▼ | -0.11% |
| 2025-01-29 | 4384 | ラクスル | 1,188,007 | 2.00% | 1,394 | 1,450 | 1,385 | 1,422 | 1,206,700 | ▼ | -0.10% |
| 2025-01-30 | 4384 | ラクスル | 1,124,607 | 1.90% | 1,430 | 1,445 | 1,408 | 1,436 | 797,800 | ▼ | -0.10% |
| 2025-01-30 | 4384 | ラクスル | 1,124,607 | 1.90% | 1,430 | 1,445 | 1,408 | 1,436 | 797,800 | ▼ | -0.10% |
| 2025-01-31 | 4384 | ラクスル | 1,108,107 | 1.87% | 1,425 | 1,426 | 1,348 | 1,358 | 958,500 | ▼ | -0.02% |
| 2025-01-31 | 4384 | ラクスル | 1,108,107 | 1.87% | 1,425 | 1,426 | 1,348 | 1,358 | 958,500 | ▼ | -0.02% |
| 2025-02-05 | 4384 | ラクスル | 1,125,007 | 1.90% | 1,300 | 1,303 | 1,259 | 1,264 | 479,500 | ▲ | 0.02% |
| 2025-02-05 | 4384 | ラクスル | 1,125,007 | 1.90% | 1,300 | 1,303 | 1,259 | 1,264 | 479,500 | ▲ | 0.02% |
| 2025-02-06 | 4384 | ラクスル | 1,117,507 | 1.88% | 1,275 | 1,300 | 1,252 | 1,268 | 432,200 | ▼ | -0.02% |
| 2025-02-06 | 4384 | ラクスル | 1,117,507 | 1.88% | 1,275 | 1,300 | 1,252 | 1,268 | 432,200 | ▼ | -0.02% |
| 2025-02-17 | 4384 | ラクスル | 1,145,207 | 1.93% | 1,261 | 1,263 | 1,241 | 1,247 | 396,900 | ▲ | 0.05% |
| 2025-02-21 | 4384 | ラクスル | 1,215,007 | 2.05% | 1,240 | 1,260 | 1,228 | 1,235 | 431,300 | ▲ | 0.11% |
| 2025-02-25 | 4384 | ラクスル | 1,182,407 | 1.99% | 1,235 | 1,249 | 1,222 | 1,238 | 349,900 | ▼ | -0.05% |
| 2025-02-26 | 4384 | ラクスル | 1,202,907 | 2.03% | 1,231 | 1,233 | 1,175 | 1,194 | 561,700 | ▲ | 0.03% |
| 2025-02-28 | 4384 | ラクスル | 1,246,507 | 2.10% | 1,203 | 1,203 | 1,170 | 1,185 | 383,600 | ▲ | 0.07% |
| 2025-03-04 | 4384 | ラクスル | 1,304,807 | 2.20% | 1,191 | 1,200 | 1,170 | 1,181 | 277,300 | ▲ | 0.10% |
| 2025-03-06 | 4384 | ラクスル | 1,299,207 | 2.19% | 1,189 | 1,194 | 1,175 | 1,176 | 198,200 | ▼ | -0.01% |
| 2025-03-07 | 4384 | ラクスル | 1,331,507 | 2.25% | 1,169 | 1,180 | 1,154 | 1,168 | 484,200 | ▲ | 0.06% |
| 2025-03-10 | 4384 | ラクスル | 1,259,407 | 2.12% | 1,178 | 1,182 | 1,167 | 1,173 | 330,300 | ▼ | -0.12% |
| 2025-03-13 | 4384 | ラクスル | 1,311,107 | 2.21% | 1,233 | 1,248 | 1,215 | 1,230 | 617,400 | ▲ | 0.08% |
| 2025-03-14 | 4384 | ラクスル | 1,553,707 | 2.62% | 1,111 | 1,161 | 1,090 | 1,149 | 3,075,500 | ▲ | 0.41% |
| 2025-03-18 | 4384 | ラクスル | 1,600,407 | 2.70% | 1,142 | 1,198 | 1,117 | 1,181 | 982,800 | ▲ | 0.08% |
| 2025-03-21 | 4384 | ラクスル | 1,677,007 | 2.83% | 1,140 | 1,141 | 1,102 | 1,104 | 1,190,100 | ▲ | 0.12% |
| 2025-03-24 | 4384 | ラクスル | 1,744,307 | 2.94% | 1,100 | 1,109 | 1,076 | 1,078 | 678,300 | ▲ | 0.10% |
| 2025-03-25 | 4384 | ラクスル | 1,788,007 | 3.02% | 1,078 | 1,107 | 1,078 | 1,088 | 536,000 | ▲ | 0.08% |
| 2025-03-27 | 4384 | ラクスル | 1,845,207 | 3.11% | 1,063 | 1,074 | 1,049 | 1,065 | 460,300 | ▲ | 0.08% |
| 2025-03-31 | 4384 | ラクスル | 1,821,907 | 3.08% | 1,029 | 1,036 | 1,010 | 1,010 | 629,000 | ▼ | -0.02% |
| 2025-04-07 | 4384 | ラクスル | 1,742,407 | 2.94% | 855 | 901 | 844 | 873 | 705,100 | ▼ | -0.14% |
| 2025-04-10 | 4384 | ラクスル | 1,778,007 | 3.00% | 1,026 | 1,032 | 997 | 1,022 | 651,400 | ▲ | 0.06% |
| 2025-04-11 | 4384 | ラクスル | 1,736,907 | 2.93% | 1,006 | 1,078 | 996 | 1,067 | 957,300 | ▼ | -0.06% |
| 2024-03-06 | 4385 | メルカリ | 3,098,723 | 1.89% | 2,001 | 2,059 | 1,992 | 2,034 | 4,597,700 | ▲ | 0.25% |
| 2024-03-07 | 4385 | メルカリ | 3,336,922 | 2.04% | 2,041 | 2,047 | 1,983 | 1,987 | 4,872,000 | ▲ | 0.15% |
| 2024-03-12 | 4385 | メルカリ | 2,633,318 | 1.61% | 1,976 | 2,018 | 1,949 | 2,014 | 3,315,800 | ▼ | -0.42% |
| 2024-03-13 | 4385 | メルカリ | 2,150,313 | 1.31% | 2,004 | 2,019 | 1,955 | 1,973 | 3,744,200 | ▼ | -0.30% |
| 2024-03-21 | 4385 | メルカリ | 2,116,010 | 1.29% | 2,003 | 2,020 | 1,981 | 1,995 | 3,860,700 | ▼ | -0.02% |
| 2024-03-28 | 4385 | メルカリ | 1,579,125 | 0.96% | 1,956 | 1,968 | 1,929 | 1,929 | 4,572,800 | ▼ | -0.33% |
| 2024-03-29 | 4385 | メルカリ | 1,827,754 | 1.11% | 1,918 | 1,984 | 1,911 | 1,967 | 5,917,500 | ▲ | 0.15% |
| 2024-04-01 | 4385 | メルカリ | 1,725,754 | 1.05% | 1,980 | 1,980 | 1,915 | 1,915 | 4,328,400 | ▼ | -0.06% |
| 2024-04-04 | 4385 | メルカリ | 1,458,470 | 0.89% | 1,885 | 1,894 | 1,837 | 1,837 | 3,232,300 | ▼ | -0.16% |
| 2024-04-05 | 4385 | メルカリ | 1,503,758 | 0.92% | 1,797 | 1,833 | 1,796 | 1,823 | 3,228,300 | ▲ | 0.03% |
| 2024-04-10 | 4385 | メルカリ | 1,671,758 | 1.02% | 1,889 | 1,892 | 1,840 | 1,850 | 3,222,500 | ▲ | 0.09% |
| 2024-04-17 | 4385 | メルカリ | 1,554,571 | 0.95% | 1,799 | 1,833 | 1,736 | 1,741 | 5,333,900 | ▼ | -0.07% |
| 2024-04-22 | 4385 | メルカリ | 1,768,627 | 1.08% | 1,736 | 1,785 | 1,732 | 1,778 | 3,883,400 | ▲ | 0.13% |
| 2024-04-23 | 4385 | メルカリ | 1,854,327 | 1.13% | 1,781 | 1,793 | 1,742 | 1,750 | 3,456,900 | ▲ | 0.04% |
| 2024-04-25 | 4385 | メルカリ | 1,762,878 | 1.07% | 1,808 | 1,808 | 1,766 | 1,784 | 3,222,900 | ▼ | -0.05% |
| 2024-04-26 | 4385 | メルカリ | 1,910,678 | 1.16% | 1,783 | 1,796 | 1,762 | 1,780 | 2,659,800 | ▲ | 0.08% |
| 2024-04-30 | 4385 | メルカリ | 2,286,435 | 1.39% | 1,800 | 1,843 | 1,794 | 1,843 | 3,577,600 | ▲ | 0.23% |
| 2024-05-01 | 4385 | メルカリ | 2,643,835 | 1.61% | 1,820 | 1,826 | 1,769 | 1,807 | 4,613,800 | ▲ | 0.22% |
| 2024-05-02 | 4385 | メルカリ | 2,782,535 | 1.70% | 1,805 | 1,812 | 1,765 | 1,767 | 3,453,900 | ▲ | 0.08% |
| 2024-05-07 | 4385 | メルカリ | 3,093,535 | 1.89% | 1,799 | 1,830 | 1,790 | 1,803 | 4,062,500 | ▲ | 0.18% |
| 2024-05-10 | 4385 | メルカリ | 3,306,508 | 2.02% | 1,838 | 1,930 | 1,817 | 1,918 | 12,625,800 | ▲ | 0.13% |
| 2024-05-14 | 4385 | メルカリ | 3,172,608 | 1.93% | 1,908 | 2,080 | 1,901 | 2,000 | 14,522,400 | ▼ | -0.09% |
| 2024-05-22 | 4385 | メルカリ | 2,985,177 | 1.82% | 1,823 | 1,874 | 1,816 | 1,868 | 3,004,300 | ▼ | -0.10% |
| 2024-05-23 | 4385 | メルカリ | 2,820,703 | 1.72% | 1,880 | 1,904 | 1,841 | 1,874 | 4,036,300 | ▼ | -0.10% |
| 2024-05-24 | 4385 | メルカリ | 2,566,635 | 1.56% | 1,834 | 1,879 | 1,794 | 1,857 | 4,939,000 | ▼ | -0.15% |
| 2024-05-27 | 4385 | メルカリ | 2,385,735 | 1.45% | 1,852 | 1,883 | 1,846 | 1,868 | 2,890,400 | ▼ | -0.11% |
| 2024-05-30 | 4385 | メルカリ | 2,292,639 | 1.39% | 1,750 | 1,781 | 1,748 | 1,765 | 3,081,300 | ▼ | -0.06% |
| 2024-06-03 | 4385 | メルカリ | 1,876,239 | 1.14% | 1,869 | 2,068 | 1,866 | 2,048 | 20,246,100 | ▼ | -0.25% |
| 2024-06-04 | 4385 | メルカリ | 1,675,880 | 1.02% | 2,015 | 2,115 | 2,002 | 2,091 | 12,725,000 | ▼ | -0.11% |
| 2024-06-05 | 4385 | メルカリ | 1,528,680 | 0.93% | 2,090 | 2,117 | 2,051 | 2,098 | 7,536,900 | ▼ | -0.08% |
| 2024-06-07 | 4385 | メルカリ | 689,740 | 0.42% | 2,130 | 2,182 | 2,122 | 2,151 | 10,901,300 | ▼ | -0.51% |
| 2024-06-12 | 4385 | メルカリ | 1,712,140 | 1.04% | 2,211 | 2,221 | 2,143 | 2,158 | 7,917,000 | ▲ | 0.62% |
| 2024-06-14 | 4385 | メルカリ | 1,621,340 | 0.98% | 2,144 | 2,182 | 2,114 | 2,168 | 7,065,900 | ▼ | -0.06% |
| 2024-06-18 | 4385 | メルカリ | 1,454,021 | 0.88% | 2,080 | 2,090 | 1,968 | 2,028 | 9,220,200 | ▼ | -0.09% |
| 2024-06-24 | 4385 | メルカリ | 1,569,802 | 0.95% | 1,986 | 1,988 | 1,906 | 1,916 | 10,018,300 | ▲ | 0.06% |
| 2024-06-28 | 4385 | メルカリ | 1,744,459 | 1.06% | 2,041 | 2,082 | 1,995 | 1,998 | 6,361,600 | ▲ | 0.11% |
| 2024-07-01 | 4385 | メルカリ | 2,013,059 | 1.22% | 2,038 | 2,114 | 2,033 | 2,103 | 8,096,200 | ▲ | 0.15% |
| 2024-07-04 | 4385 | メルカリ | 2,130,746 | 1.30% | 2,250 | 2,327 | 2,248 | 2,308 | 8,524,500 | ▲ | 0.08% |
| 2024-07-04 | 4385 | メルカリ | 2,130,746 | 1.30% | 2,250 | 2,327 | 2,248 | 2,308 | 8,524,500 | ▲ | 0.08% |
| 2024-07-09 | 4385 | メルカリ | 2,086,881 | 1.27% | 2,423 | 2,511 | 2,394 | 2,447 | 14,908,300 | ▼ | -0.03% |
| 2024-07-10 | 4385 | メルカリ | 2,562,781 | 1.56% | 2,425 | 2,446 | 2,377 | 2,397 | 8,238,600 | ▲ | 0.29% |
| 2024-07-17 | 4385 | メルカリ | 2,704,711 | 1.65% | 2,398 | 2,467 | 2,388 | 2,463 | 6,850,600 | ▲ | 0.08% |
| 2024-07-18 | 4385 | メルカリ | 2,523,491 | 1.54% | 2,462 | 2,514 | 2,345 | 2,345 | 10,916,600 | ▼ | -0.10% |
| 2024-07-19 | 4385 | メルカリ | 2,394,291 | 1.46% | 2,332 | 2,370 | 2,317 | 2,340 | 3,939,400 | ▼ | -0.08% |
| 2024-07-23 | 4385 | メルカリ | 2,700,291 | 1.64% | 2,285 | 2,310 | 2,259 | 2,276 | 3,480,400 | ▲ | 0.17% |
| 2024-07-24 | 4385 | メルカリ | 2,849,791 | 1.73% | 2,262 | 2,323 | 2,261 | 2,287 | 5,816,000 | ▲ | 0.09% |
| 2024-07-25 | 4385 | メルカリ | 3,244,592 | 1.97% | 2,245 | 2,277 | 2,187 | 2,191 | 7,949,400 | ▲ | 0.24% |
| 2024-07-29 | 4385 | メルカリ | 3,435,492 | 2.09% | 2,210 | 2,355 | 2,210 | 2,323 | 7,251,500 | ▲ | 0.11% |
| 2024-07-30 | 4385 | メルカリ | 3,457,415 | 2.10% | 2,323 | 2,324 | 2,239 | 2,280 | 5,294,500 | ▲ | 0.01% |
| 2024-08-01 | 4385 | メルカリ | 3,616,131 | 2.20% | 2,222 | 2,243 | 2,140 | 2,164 | 4,358,000 | ▲ | 0.10% |
| 2024-08-02 | 4385 | メルカリ | 3,922,331 | 2.39% | 2,056 | 2,066 | 1,978 | 1,978 | 7,769,000 | ▲ | 0.18% |
| 2024-08-08 | 4385 | メルカリ | 3,982,814 | 2.43% | 2,006 | 2,115 | 1,984 | 2,086 | 6,104,500 | ▲ | 0.04% |
| 2024-08-13 | 4385 | メルカリ | 3,830,914 | 2.33% | 2,150 | 2,202 | 2,126 | 2,175 | 5,414,500 | ▼ | -0.10% |
| 2024-08-14 | 4385 | メルカリ | 2,968,482 | 1.81% | 2,175 | 2,190 | 1,941 | 2,021 | 21,056,500 | ▼ | -0.52% |
| 2024-08-15 | 4385 | メルカリ | 2,932,482 | 1.78% | 2,021 | 2,104 | 1,968 | 2,096 | 11,817,200 | ▼ | -0.03% |
| 2024-08-16 | 4385 | メルカリ | 2,546,953 | 1.55% | 2,138 | 2,156 | 2,054 | 2,072 | 9,073,200 | ▼ | -0.23% |
| 2024-08-22 | 4385 | メルカリ | 1,640,123 | 1.00% | 2,224 | 2,400 | 2,209 | 2,377 | 19,675,500 | ▼ | -0.55% |
| 2024-08-23 | 4385 | メルカリ | 1,320,223 | 0.80% | 2,330 | 2,389 | 2,301 | 2,340 | 13,672,200 | ▼ | -0.19% |
| 2024-08-29 | 4385 | メルカリ | 1,932,844 | 1.17% | 2,212 | 2,297 | 2,192 | 2,276 | 10,203,100 | ▼ | -0.05% |
| 2024-09-02 | 4385 | メルカリ | 1,776,944 | 1.08% | 2,362 | 2,384 | 2,320 | 2,359 | 7,950,800 | ▼ | -0.08% |
| 2024-09-09 | 4385 | メルカリ | 1,827,772 | 1.11% | 2,302 | 2,499 | 2,294 | 2,496 | 22,135,200 | ▲ | 0.03% |
| 2024-09-10 | 4385 | メルカリ | 1,739,972 | 1.06% | 2,514 | 2,589 | 2,410 | 2,465 | 20,048,500 | ▼ | -0.05% |
| 2024-09-11 | 4385 | メルカリ | 1,577,472 | 0.96% | 2,484 | 2,523 | 2,349 | 2,367 | 17,933,900 | ▼ | -0.10% |
| 2024-09-18 | 4385 | メルカリ | 1,436,172 | 0.87% | 2,526 | 2,637 | 2,500 | 2,552 | 22,053,600 | ▼ | -0.08% |
| 2024-09-27 | 4385 | メルカリ | 1,672,070 | 1.01% | 2,629 | 2,692 | 2,627 | 2,680 | 11,700,700 | ▲ | 0.14% |
| 2024-09-30 | 4385 | メルカリ | 1,834,154 | 1.11% | 2,594 | 2,635 | 2,496 | 2,507 | 12,556,000 | ▲ | 0.10% |
| 2024-10-02 | 4385 | メルカリ | 2,015,285 | 1.22% | 2,447 | 2,489 | 2,409 | 2,427 | 11,028,000 | ▲ | 0.10% |
| 2024-10-03 | 4385 | メルカリ | 2,140,299 | 1.30% | 2,477 | 2,496 | 2,432 | 2,459 | 9,608,500 | ▲ | 0.08% |
| 2024-10-04 | 4385 | メルカリ | 2,127,899 | 1.29% | 2,436 | 2,595 | 2,436 | 2,590 | 13,795,000 | ▼ | -0.01% |
| 2024-10-09 | 4385 | メルカリ | 1,956,321 | 1.19% | 2,536 | 2,633 | 2,518 | 2,569 | 16,312,500 | ▼ | -0.10% |
| 2024-10-10 | 4385 | メルカリ | 1,691,621 | 1.03% | 2,569 | 2,637 | 2,486 | 2,511 | 14,051,700 | ▼ | -0.15% |
| 2024-10-15 | 4385 | メルカリ | 1,575,721 | 0.96% | 2,465 | 2,570 | 2,464 | 2,551 | 12,923,700 | ▼ | -0.07% |
| 2024-10-16 | 4385 | メルカリ | 1,691,721 | 1.03% | 2,468 | 2,543 | 2,447 | 2,509 | 12,284,300 | ▲ | 0.07% |
| 2024-10-17 | 4385 | メルカリ | 1,386,121 | 0.84% | 2,515 | 2,590 | 2,426 | 2,452 | 14,988,800 | ▼ | -0.19% |
| 2024-10-18 | 4385 | メルカリ | 1,274,021 | 0.77% | 2,440 | 2,475 | 2,387 | 2,390 | 10,440,300 | ▼ | -0.06% |
| 2024-10-21 | 4385 | メルカリ | 1,509,521 | 0.92% | 2,412 | 2,441 | 2,369 | 2,372 | 9,257,500 | ▲ | 0.15% |
| 2024-10-25 | 4385 | メルカリ | 1,313,478 | 0.80% | 2,120 | 2,136 | 2,067 | 2,097 | 9,556,600 | ▼ | -0.12% |
| 2024-10-28 | 4385 | メルカリ | 1,254,078 | 0.76% | 2,089 | 2,154 | 2,077 | 2,090 | 10,291,100 | ▼ | -0.04% |
| 2024-11-06 | 4385 | メルカリ | 2,007,983 | 1.22% | 1,932 | 1,933 | 1,815 | 1,824 | 34,456,600 | ▲ | 0.46% |
| 2024-11-07 | 4385 | メルカリ | 1,826,179 | 1.11% | 1,842 | 1,868 | 1,820 | 1,829 | 13,387,200 | ▼ | -0.10% |
| 2024-11-08 | 4385 | メルカリ | 1,618,679 | 0.98% | 1,850 | 1,876 | 1,838 | 1,860 | 9,762,500 | ▼ | -0.13% |
| 2024-11-11 | 4385 | メルカリ | 1,647,679 | 1.00% | 1,850 | 1,873 | 1,828 | 1,848 | 7,911,200 | ▲ | 0.02% |
| 2024-11-12 | 4385 | メルカリ | 1,534,579 | 0.93% | 1,845 | 1,853 | 1,786 | 1,812 | 10,429,100 | ▼ | -0.06% |
| 2024-11-15 | 4385 | メルカリ | 1,394,021 | 0.84% | 1,874 | 1,963 | 1,870 | 1,925 | 9,383,900 | ▼ | -0.09% |
| 2024-11-18 | 4385 | メルカリ | 1,708,849 | 1.04% | 1,906 | 2,040 | 1,905 | 1,987 | 14,770,100 | ▲ | 0.20% |
| 2024-11-20 | 4385 | メルカリ | 1,600,749 | 0.97% | 1,975 | 2,045 | 1,954 | 2,045 | 12,155,000 | ▼ | -0.07% |
| 2024-11-21 | 4385 | メルカリ | 1,642,549 | 1.00% | 2,041 | 2,071 | 2,021 | 2,068 | 9,100,300 | ▲ | 0.03% |
| 2024-11-22 | 4385 | メルカリ | 1,343,849 | 0.81% | 2,067 | 2,134 | 2,045 | 2,098 | 10,797,100 | ▼ | -0.18% |
| 2024-11-25 | 4385 | メルカリ | 878,949 | 0.53% | 2,076 | 2,089 | 2,006 | 2,011 | 16,089,800 | ▼ | -0.28% |
| 2024-11-26 | 4385 | メルカリ | 1,173,549 | 0.71% | 2,000 | 2,000 | 1,897 | 1,912 | 12,363,900 | ▲ | 0.17% |
| 2024-11-27 | 4385 | メルカリ | 1,050,010 | 0.63% | 1,888 | 1,930 | 1,872 | 1,920 | 8,788,700 | ▼ | -0.07% |
| 2024-11-28 | 4385 | メルカリ | 718,810 | 0.43% | 1,920 | 1,975 | 1,912 | 1,971 | 8,080,800 | ▼ | -0.20% |
| 2024-12-24 | 4385 | メルカリ | 850,176 | 0.51% | 1,819 | 1,820 | 1,778 | 1,796 | 4,938,500 | ▲ | 0.06% |
| 2024-12-26 | 4385 | メルカリ | 1,063,238 | 0.64% | 1,773 | 1,787 | 1,756 | 1,772 | 3,909,700 | ▲ | 0.13% |
| 2024-12-27 | 4385 | メルカリ | 1,168,848 | 0.71% | 1,784 | 1,822 | 1,782 | 1,812 | 4,461,400 | ▲ | 0.06% |
| 2025-01-09 | 4385 | メルカリ | 1,139,648 | 0.69% | 1,695 | 1,705 | 1,672 | 1,701 | 4,264,500 | ▼ | -0.02% |
| 2025-01-10 | 4385 | メルカリ | 956,948 | 0.58% | 1,709 | 1,727 | 1,692 | 1,703 | 3,661,200 | ▼ | -0.10% |
| 2025-01-14 | 4385 | メルカリ | 998,775 | 0.60% | 1,685 | 1,693 | 1,631 | 1,668 | 5,023,800 | ▲ | 0.02% |
| 2025-01-20 | 4385 | メルカリ | 1,302,772 | 0.79% | 1,696 | 1,742 | 1,689 | 1,741 | 4,063,800 | ▲ | 0.19% |
| 2025-01-21 | 4385 | メルカリ | 1,502,672 | 0.91% | 1,754 | 1,769 | 1,731 | 1,754 | 3,618,600 | ▲ | 0.12% |
| 2025-01-27 | 4385 | メルカリ | 1,705,073 | 1.03% | 1,810 | 1,855 | 1,808 | 1,854 | 4,105,700 | ▲ | 0.12% |
| 2025-01-28 | 4385 | メルカリ | 1,327,073 | 0.80% | 1,853 | 1,924 | 1,848 | 1,920 | 4,375,500 | ▼ | -0.23% |
| 2025-01-29 | 4385 | メルカリ | 1,162,463 | 0.70% | 1,920 | 1,963 | 1,904 | 1,949 | 3,582,600 | ▼ | -0.10% |
| 2025-01-30 | 4385 | メルカリ | 1,088,263 | 0.66% | 1,934 | 1,955 | 1,907 | 1,931 | 4,797,600 | ▼ | -0.03% |
| 2025-01-30 | 4385 | メルカリ | 1,088,263 | 0.66% | 1,934 | 1,955 | 1,907 | 1,931 | 4,797,600 | ▼ | -0.03% |
| 2025-01-31 | 4385 | メルカリ | 1,389,163 | 0.84% | 1,916 | 1,916 | 1,850 | 1,889 | 4,776,800 | ▲ | 0.17% |
| 2025-01-31 | 4385 | メルカリ | 1,389,163 | 0.84% | 1,916 | 1,916 | 1,850 | 1,889 | 4,776,800 | ▲ | 0.17% |
| 2025-02-03 | 4385 | メルカリ | 1,630,563 | 0.99% | 1,850 | 1,867 | 1,829 | 1,861 | 2,664,400 | ▲ | 0.15% |
| 2025-02-03 | 4385 | メルカリ | 1,630,563 | 0.99% | 1,850 | 1,867 | 1,829 | 1,861 | 2,664,400 | ▲ | 0.15% |
| 2025-02-04 | 4385 | メルカリ | 1,766,363 | 1.07% | 1,872 | 1,888 | 1,860 | 1,862 | 2,179,100 | ▲ | 0.08% |
| 2025-02-04 | 4385 | メルカリ | 1,766,363 | 1.07% | 1,872 | 1,888 | 1,860 | 1,862 | 2,179,100 | ▲ | 0.08% |
| 2025-02-07 | 4385 | メルカリ | 1,471,764 | 0.89% | 2,180 | 2,307 | 2,114 | 2,307 | 17,693,500 | ▼ | -0.18% |
| 2025-02-07 | 4385 | メルカリ | 1,471,764 | 0.89% | 2,180 | 2,307 | 2,114 | 2,307 | 17,693,500 | ▼ | -0.18% |
| 2025-02-12 | 4385 | メルカリ | 1,080,136 | 0.65% | 2,354 | 2,358 | 2,238 | 2,298 | 9,415,100 | ▼ | -0.24% |
| 2025-02-12 | 4385 | メルカリ | 1,080,136 | 0.65% | 2,354 | 2,358 | 2,238 | 2,298 | 9,415,100 | ▼ | -0.24% |
| 2025-02-14 | 4385 | メルカリ | 954,636 | 0.58% | 2,356 | 2,449 | 2,315 | 2,390 | 7,569,900 | ▼ | -0.07% |
| 2025-02-18 | 4385 | メルカリ | 462,836 | 0.28% | 2,321 | 2,343 | 2,267 | 2,292 | 5,279,800 | ▼ | -0.29% |
| 2024-03-05 | 4390 | アイピーエス | 87,133 | 0.67% | 2,310 | 2,391 | 2,286 | 2,390 | 56,700 | ▼ | -0.03% |
| 2024-03-26 | 4390 | アイピーエス | 76,433 | 0.59% | 2,488 | 2,488 | 2,426 | 2,471 | 53,000 | ▼ | -0.08% |
| 2024-05-02 | 4390 | アイピーエス | 79,233 | 0.61% | 2,319 | 2,325 | 2,260 | 2,288 | 45,000 | ▲ | 0.02% |
| 2024-05-13 | 4390 | アイピーエス | 67,433 | 0.52% | 2,335 | 2,595 | 2,325 | 2,587 | 162,700 | ▼ | -0.08% |
| 2024-05-14 | 4390 | アイピーエス | 62,133 | 0.48% | 2,574 | 2,643 | 2,511 | 2,554 | 175,100 | ▼ | -0.04% |
| 2024-11-13 | 4390 | アイピーエス | 67,933 | 0.52% | 2,670 | 2,675 | 2,540 | 2,565 | 104,200 | ▲ | 0.21% |
| 2024-11-15 | 4390 | アイピーエス | 64,533 | 0.49% | 2,560 | 2,670 | 2,560 | 2,657 | 56,900 | ▼ | -0.03% |
| 2024-11-25 | 4390 | アイピーエス | 65,333 | 0.50% | 2,683 | 2,731 | 2,640 | 2,644 | 31,000 | ▲ | 0.01% |
| 2024-11-27 | 4390 | アイピーエス | 83,133 | 0.64% | 2,646 | 2,646 | 2,558 | 2,614 | 80,800 | ▲ | 0.14% |
| 2024-12-03 | 4390 | アイピーエス | 90,633 | 0.70% | 2,700 | 2,722 | 2,654 | 2,711 | 31,200 | ▲ | 0.05% |
| 2025-01-17 | 4390 | アイピーエス | 105,033 | 0.81% | 2,341 | 2,371 | 2,320 | 2,362 | 47,100 | ▲ | 0.11% |
| 2025-01-24 | 4390 | アイピーエス | 119,433 | 0.92% | 2,490 | 2,543 | 2,465 | 2,530 | 35,000 | ▲ | 0.10% |
| 2025-02-10 | 4390 | アイピーエス | 132,133 | 1.02% | 2,414 | 2,591 | 2,384 | 2,456 | 126,200 | ▲ | 0.09% |
| 2025-02-10 | 4390 | アイピーエス | 132,133 | 1.02% | 2,414 | 2,591 | 2,384 | 2,456 | 126,200 | ▲ | 0.09% |
| 2025-02-14 | 4390 | アイピーエス | 142,433 | 1.10% | 2,509 | 2,509 | 2,452 | 2,465 | 20,900 | ▲ | 0.08% |
| 2025-02-21 | 4390 | アイピーエス | 155,533 | 1.20% | 2,522 | 2,525 | 2,442 | 2,445 | 80,400 | ▲ | 0.09% |
| 2025-03-06 | 4390 | アイピーエス | 169,333 | 1.30% | 2,260 | 2,283 | 2,248 | 2,261 | 27,200 | ▲ | 0.10% |
| 2025-04-03 | 4390 | アイピーエス | 166,433 | 1.28% | 2,024 | 2,086 | 2,003 | 2,082 | 83,400 | ▼ | -0.02% |
| 2025-04-10 | 4390 | アイピーエス | 168,533 | 1.30% | 2,099 | 2,099 | 2,008 | 2,008 | 45,300 | ▲ | 0.02% |
| 2025-04-11 | 4390 | アイピーエス | 164,533 | 1.27% | 1,998 | 2,059 | 1,934 | 2,059 | 44,400 | ▼ | -0.03% |
| 2024-03-05 | 4391 | ロジザード | 22,700 | 0.68% | 1,367 | 1,413 | 1,355 | 1,394 | 22,700 | ▼ | -0.07% |
| 2024-03-19 | 4391 | ロジザード | 18,800 | 0.57% | 1,356 | 1,398 | 1,345 | 1,391 | 23,100 | ▼ | -0.11% |
| 2024-03-28 | 4391 | ロジザード | 16,000 | 0.48% | 1,381 | 1,408 | 1,378 | 1,380 | 9,000 | ▼ | -0.08% |
| 2024-10-22 | 4392 | ＦＩＧ | 163,644 | 0.51% | 307 | 307 | 300 | 300 | 126,700 | ▲ | 0.06% |
| 2024-10-30 | 4392 | ＦＩＧ | 145,444 | 0.46% | 305 | 307 | 299 | 299 | 320,100 | ▼ | -0.04% |
| 2024-11-08 | 4392 | ＦＩＧ | 172,844 | 0.54% | 314 | 315 | 311 | 315 | 145,000 | ▲ | 0.08% |
| 2024-11-15 | 4392 | ＦＩＧ | 119,244 | 0.37% | 276 | 293 | 276 | 290 | 857,600 | ▼ | -0.17% |
| 2024-03-01 | 4393 | バンクオブイ | 106,300 | 2.65% | 4,365 | 4,450 | 4,180 | 4,245 | 239,500 | ▼ | -0.12% |
| 2024-03-12 | 4393 | バンクオブイ | 104,000 | 2.59% | 4,060 | 4,250 | 4,050 | 4,175 | 72,400 | ▼ | -0.06% |
| 2024-03-25 | 4393 | バンクオブイ | 99,200 | 2.47% | 4,375 | 4,455 | 4,260 | 4,260 | 86,500 | ▼ | -0.11% |
| 2024-04-02 | 4393 | バンクオブイ | 100,300 | 2.50% | 4,415 | 4,520 | 4,380 | 4,400 | 41,700 | ▲ | 0.02% |
| 2024-04-17 | 4393 | バンクオブイ | 105,000 | 2.62% | 4,075 | 4,080 | 3,855 | 3,860 | 87,100 | ▲ | 0.12% |
| 2024-04-26 | 4393 | バンクオブイ | 103,000 | 2.57% | 3,970 | 4,060 | 3,970 | 4,060 | 20,900 | ▼ | -0.05% |
| 2024-05-15 | 4393 | バンクオブイ | 104,500 | 2.61% | 4,050 | 4,560 | 4,050 | 4,450 | 213,800 | ▲ | 0.04% |
| 2024-05-23 | 4393 | バンクオブイ | 103,700 | 2.59% | 4,430 | 4,475 | 4,360 | 4,425 | 29,500 | ▼ | -0.02% |
| 2024-05-28 | 4393 | バンクオブイ | 104,900 | 2.62% | 4,365 | 4,525 | 4,365 | 4,495 | 45,700 | ▲ | 0.03% |
| 2024-06-03 | 4393 | バンクオブイ | 108,300 | 2.70% | 4,550 | 4,565 | 4,440 | 4,440 | 46,200 | ▲ | 0.08% |
| 2024-06-04 | 4393 | バンクオブイ | 107,800 | 2.69% | 4,430 | 4,660 | 4,410 | 4,605 | 52,000 | ▼ | -0.01% |
| 2024-06-05 | 4393 | バンクオブイ | 109,600 | 2.73% | 4,610 | 4,675 | 4,550 | 4,630 | 33,100 | ▲ | 0.04% |
| 2024-06-18 | 4393 | バンクオブイ | 106,400 | 2.65% | 4,630 | 4,720 | 4,555 | 4,635 | 31,700 | ▼ | -0.08% |
| 2024-06-21 | 4393 | バンクオブイ | 103,400 | 2.58% | 4,855 | 5,070 | 4,840 | 4,870 | 88,500 | ▼ | -0.06% |
| 2024-07-17 | 4393 | バンクオブイ | 96,600 | 2.41% | 5,460 | 6,330 | 5,460 | 6,050 | 295,500 | ▼ | -0.16% |
| 2024-07-18 | 4393 | バンクオブイ | 95,700 | 2.39% | 5,950 | 6,350 | 5,930 | 6,130 | 187,000 | ▼ | -0.02% |
| 2024-07-25 | 4393 | バンクオブイ | 90,900 | 2.27% | 4,890 | 5,010 | 4,780 | 4,820 | 96,400 | ▼ | -0.12% |
| 2024-07-26 | 4393 | バンクオブイ | 84,200 | 2.10% | 4,890 | 5,080 | 4,825 | 4,940 | 118,000 | ▼ | -0.16% |
| 2024-07-29 | 4393 | バンクオブイ | 81,800 | 2.04% | 4,945 | 5,200 | 4,900 | 5,070 | 72,200 | ▼ | -0.06% |
| 2024-08-02 | 4393 | バンクオブイ | 86,000 | 2.14% | 4,930 | 4,930 | 4,610 | 4,645 | 133,500 | ▲ | 0.10% |
| 2024-08-05 | 4393 | バンクオブイ | 82,000 | 2.04% | 4,300 | 4,465 | 3,945 | 3,945 | 170,300 | ▼ | -0.10% |
| 2024-08-06 | 4393 | バンクオブイ | 78,700 | 1.96% | 4,080 | 4,290 | 4,065 | 4,210 | 109,900 | ▼ | -0.08% |
| 2024-08-09 | 4393 | バンクオブイ | 80,400 | 2.00% | 4,610 | 4,640 | 4,435 | 4,615 | 53,900 | ▲ | 0.04% |
| 2024-08-15 | 4393 | バンクオブイ | 87,100 | 2.17% | 4,655 | 4,665 | 4,390 | 4,460 | 140,300 | ▲ | 0.16% |
| 2024-09-02 | 4393 | バンクオブイ | 77,300 | 1.93% | 5,610 | 6,140 | 5,400 | 5,970 | 267,800 | ▼ | -0.15% |
| 2024-09-04 | 4393 | バンクオブイ | 76,000 | 1.89% | 6,270 | 6,270 | 5,620 | 5,730 | 335,700 | ▼ | -0.04% |
| 2024-09-09 | 4393 | バンクオブイ | 79,000 | 1.97% | 5,050 | 5,350 | 5,020 | 5,260 | 137,100 | ▲ | 0.08% |
| 2024-09-10 | 4393 | バンクオブイ | 74,100 | 1.85% | 5,290 | 5,450 | 5,150 | 5,450 | 111,300 | ▼ | -0.11% |
| 2024-09-25 | 4393 | バンクオブイ | 79,500 | 1.98% | 5,360 | 5,680 | 5,350 | 5,530 | 119,800 | ▲ | 0.12% |
| 2024-09-27 | 4393 | バンクオブイ | 74,500 | 1.86% | 5,560 | 5,650 | 5,210 | 5,340 | 180,900 | ▼ | -0.11% |
| 2024-09-30 | 4393 | バンクオブイ | 68,900 | 1.72% | 5,200 | 5,370 | 5,190 | 5,250 | 67,800 | ▼ | -0.14% |
| 2024-10-01 | 4393 | バンクオブイ | 67,300 | 1.68% | 5,270 | 5,680 | 5,210 | 5,650 | 156,000 | ▼ | -0.04% |
| 2024-10-03 | 4393 | バンクオブイ | 49,400 | 1.23% | 5,930 | 6,180 | 5,750 | 6,100 | 182,100 | ▼ | -0.44% |
| 2024-10-08 | 4393 | バンクオブイ | 29,700 | 0.74% | 5,790 | 6,090 | 5,740 | 5,900 | 124,200 | ▼ | -0.49% |
| 2024-10-11 | 4393 | バンクオブイ | 27,900 | 0.69% | 5,900 | 6,000 | 5,810 | 5,910 | 68,900 | ▼ | -0.05% |
| 2024-10-16 | 4393 | バンクオブイ | 28,800 | 0.71% | 5,440 | 5,560 | 5,400 | 5,510 | 67,100 | ▲ | 0.02% |
| 2024-10-17 | 4393 | バンクオブイ | 27,700 | 0.69% | 5,490 | 5,750 | 5,390 | 5,660 | 75,600 | ▼ | -0.02% |
| 2024-10-23 | 4393 | バンクオブイ | 22,800 | 0.56% | 4,605 | 4,750 | 4,250 | 4,450 | 676,400 | ▼ | -0.12% |
| 2024-11-08 | 4393 | バンクオブイ | 26,500 | 0.66% | 4,990 | 5,110 | 4,960 | 5,040 | 32,200 | ▲ | 0.09% |
| 2024-11-11 | 4393 | バンクオブイ | 29,800 | 0.74% | 5,040 | 5,060 | 4,955 | 5,020 | 27,900 | ▲ | 0.07% |
| 2024-11-12 | 4393 | バンクオブイ | 25,900 | 0.64% | 5,010 | 5,040 | 4,925 | 4,955 | 56,600 | ▼ | -0.09% |
| 2024-11-14 | 4393 | バンクオブイ | 29,000 | 0.72% | 5,120 | 5,280 | 5,020 | 5,110 | 62,000 | ▲ | 0.07% |
| 2024-11-18 | 4393 | バンクオブイ | 21,300 | 0.53% | 5,090 | 5,280 | 5,080 | 5,190 | 40,800 | ▼ | -0.18% |
| 2024-11-19 | 4393 | バンクオブイ | 25,700 | 0.64% | 5,190 | 5,520 | 5,150 | 5,420 | 77,500 | ▲ | 0.10% |
| 2024-11-20 | 4393 | バンクオブイ | 21,300 | 0.53% | 5,360 | 5,530 | 5,360 | 5,410 | 52,200 | ▼ | -0.10% |
| 2024-11-26 | 4393 | バンクオブイ | 26,000 | 0.64% | 5,300 | 5,300 | 5,170 | 5,190 | 40,100 | ▲ | 0.10% |
| 2024-11-27 | 4393 | バンクオブイ | 23,000 | 0.57% | 5,250 | 5,250 | 5,100 | 5,110 | 37,100 | ▼ | -0.07% |
| 2024-11-28 | 4393 | バンクオブイ | 25,200 | 0.62% | 5,070 | 5,200 | 5,030 | 5,180 | 19,600 | ▲ | 0.05% |
| 2024-11-29 | 4393 | バンクオブイ | 23,000 | 0.57% | 5,180 | 5,350 | 5,160 | 5,230 | 29,800 | ▼ | -0.05% |
| 2024-12-02 | 4393 | バンクオブイ | 24,400 | 0.60% | 5,240 | 5,240 | 5,030 | 5,090 | 35,300 | ▲ | 0.03% |
| 2024-12-03 | 4393 | バンクオブイ | 22,500 | 0.56% | 5,090 | 5,270 | 5,070 | 5,260 | 27,900 | ▼ | -0.03% |
| 2024-12-04 | 4393 | バンクオブイ | 24,300 | 0.60% | 5,200 | 5,280 | 5,130 | 5,220 | 16,400 | ▲ | 0.03% |
| 2024-12-05 | 4393 | バンクオブイ | 22,500 | 0.56% | 5,260 | 5,380 | 5,190 | 5,310 | 46,300 | ▼ | -0.03% |
| 2024-12-06 | 4393 | バンクオブイ | 25,500 | 0.63% | 5,280 | 5,600 | 5,250 | 5,440 | 73,000 | ▲ | 0.06% |
| 2024-12-09 | 4393 | バンクオブイ | 22,300 | 0.55% | 5,470 | 5,910 | 5,470 | 5,870 | 86,000 | ▼ | -0.07% |
| 2024-12-10 | 4393 | バンクオブイ | 15,100 | 0.37% | 5,900 | 6,530 | 5,760 | 6,240 | 229,100 | ▼ | -0.18% |
| 2024-03-01 | 4395 | アクリート | 230,332 | 3.85% | 780 | 796 | 774 | 778 | 62,300 | ▼ | -0.14% |
| 2024-03-04 | 4395 | アクリート | 226,932 | 3.79% | 785 | 805 | 775 | 776 | 103,200 | ▼ | -0.06% |
| 2024-03-06 | 4395 | アクリート | 218,732 | 3.66% | 764 | 807 | 755 | 794 | 75,400 | ▼ | -0.12% |
| 2024-03-07 | 4395 | アクリート | 213,732 | 3.57% | 798 | 808 | 782 | 790 | 48,500 | ▼ | -0.09% |
| 2024-03-08 | 4395 | アクリート | 208,732 | 3.49% | 782 | 790 | 772 | 784 | 46,200 | ▼ | -0.07% |
| 2024-03-12 | 4395 | アクリート | 199,032 | 3.33% | 760 | 773 | 755 | 773 | 30,700 | ▼ | -0.16% |
| 2024-03-13 | 4395 | アクリート | 197,032 | 3.29% | 764 | 774 | 740 | 740 | 76,800 | ▼ | -0.04% |
| 2024-03-15 | 4395 | アクリート | 190,832 | 3.19% | 731 | 740 | 726 | 727 | 34,800 | ▼ | -0.10% |
| 2024-03-19 | 4395 | アクリート | 182,632 | 3.05% | 732 | 743 | 722 | 727 | 77,900 | ▼ | -0.14% |
| 2024-03-25 | 4395 | アクリート | 176,132 | 2.94% | 750 | 777 | 745 | 762 | 103,200 | ▼ | -0.10% |
| 2024-03-27 | 4395 | アクリート | 171,332 | 2.86% | 756 | 775 | 749 | 768 | 36,200 | ▼ | -0.08% |
| 2024-03-28 | 4395 | アクリート | 166,332 | 2.78% | 773 | 791 | 773 | 780 | 30,000 | ▼ | -0.08% |
| 2024-04-02 | 4395 | アクリート | 160,332 | 2.68% | 756 | 758 | 735 | 749 | 44,500 | ▼ | -0.09% |
| 2024-04-04 | 4395 | アクリート | 153,332 | 2.56% | 764 | 764 | 743 | 744 | 37,900 | ▼ | -0.12% |
| 2024-04-05 | 4395 | アクリート | 148,332 | 2.48% | 743 | 759 | 733 | 758 | 33,500 | ▼ | -0.08% |
| 2024-04-08 | 4395 | アクリート | 143,332 | 2.39% | 752 | 770 | 752 | 766 | 26,400 | ▼ | -0.08% |
| 2024-04-10 | 4395 | アクリート | 135,432 | 2.26% | 762 | 771 | 753 | 762 | 30,300 | ▼ | -0.13% |
| 2024-04-11 | 4395 | アクリート | 131,332 | 2.19% | 760 | 763 | 743 | 746 | 27,700 | ▼ | -0.06% |
| 2024-04-15 | 4395 | アクリート | 123,932 | 2.07% | 725 | 733 | 712 | 725 | 26,200 | ▼ | -0.12% |
| 2024-04-18 | 4395 | アクリート | 117,932 | 1.97% | 722 | 725 | 716 | 724 | 15,500 | ▼ | -0.09% |
| 2024-05-14 | 4395 | アクリート | 111,232 | 1.86% | 752 | 772 | 742 | 759 | 31,900 | ▼ | -0.10% |
| 2024-05-28 | 4395 | アクリート | 106,132 | 1.77% | 688 | 700 | 688 | 691 | 18,300 | ▼ | -0.09% |
| 2024-05-31 | 4395 | アクリート | 100,432 | 1.68% | 707 | 777 | 701 | 736 | 33,900 | ▼ | -0.09% |
| 2024-06-11 | 4395 | アクリート | 94,332 | 1.57% | 747 | 760 | 741 | 749 | 13,500 | ▼ | -0.10% |
| 2024-06-17 | 4395 | アクリート | 88,832 | 1.48% | 740 | 749 | 735 | 745 | 9,200 | ▼ | -0.09% |
| 2024-07-12 | 4395 | アクリート | 98,732 | 1.65% | 694 | 715 | 694 | 700 | 15,600 | ▲ | 0.16% |
| 2024-07-25 | 4395 | アクリート | 93,132 | 1.55% | 701 | 709 | 693 | 695 | 16,700 | ▼ | -0.09% |
| 2024-07-30 | 4395 | アクリート | 85,532 | 1.43% | 653 | 661 | 645 | 657 | 18,400 | ▼ | -0.12% |
| 2024-07-31 | 4395 | アクリート | 95,432 | 1.59% | 650 | 656 | 645 | 653 | 7,500 | ▲ | 0.16% |
| 2024-08-07 | 4395 | アクリート | 88,932 | 1.48% | 517 | 532 | 508 | 532 | 49,000 | ▼ | -0.11% |
| 2024-08-09 | 4395 | アクリート | 91,932 | 1.53% | 680 | 720 | 602 | 683 | 434,000 | ▲ | 0.05% |
| 2024-08-14 | 4395 | アクリート | 97,832 | 1.63% | 668 | 668 | 635 | 666 | 71,100 | ▲ | 0.09% |
| 2024-08-15 | 4395 | アクリート | 103,732 | 1.73% | 681 | 766 | 661 | 750 | 621,800 | ▲ | 0.10% |
| 2024-08-19 | 4395 | アクリート | 96,132 | 1.60% | 676 | 700 | 663 | 676 | 49,600 | ▼ | -0.12% |
| 2024-08-20 | 4395 | アクリート | 92,532 | 1.54% | 669 | 690 | 659 | 670 | 39,300 | ▼ | -0.06% |
| 2024-08-21 | 4395 | アクリート | 87,632 | 1.46% | 666 | 683 | 646 | 646 | 37,400 | ▼ | -0.08% |
| 2024-08-23 | 4395 | アクリート | 79,932 | 1.33% | 648 | 656 | 642 | 643 | 17,100 | ▼ | -0.12% |
| 2024-08-30 | 4395 | アクリート | 80,432 | 1.34% | 822 | 830 | 735 | 735 | 992,400 | ▲ | 0.07% |
| 2024-09-09 | 4395 | アクリート | 90,732 | 1.51% | 625 | 634 | 605 | 619 | 50,700 | ▲ | 0.16% |
| 2024-09-10 | 4395 | アクリート | 87,332 | 1.46% | 623 | 629 | 608 | 614 | 31,900 | ▼ | -0.05% |
| 2024-09-12 | 4395 | アクリート | 104,032 | 1.74% | 620 | 638 | 619 | 638 | 22,600 | ▲ | 0.28% |
| 2024-09-17 | 4395 | アクリート | 100,732 | 1.68% | 645 | 645 | 609 | 616 | 28,100 | ▼ | -0.06% |
| 2024-09-18 | 4395 | アクリート | 81,832 | 1.36% | 622 | 635 | 610 | 613 | 8,900 | ▼ | -0.31% |
| 2024-09-19 | 4395 | アクリート | 88,532 | 1.48% | 612 | 623 | 611 | 619 | 8,800 | ▲ | 0.11% |
| 2024-09-20 | 4395 | アクリート | 90,332 | 1.51% | 619 | 628 | 618 | 621 | 13,400 | ▲ | 0.03% |
| 2024-09-25 | 4395 | アクリート | 80,532 | 1.34% | 615 | 615 | 603 | 604 | 11,400 | ▼ | -0.16% |
| 2024-09-30 | 4395 | アクリート | 86,632 | 1.44% | 602 | 614 | 592 | 592 | 28,400 | ▲ | 0.09% |
| 2024-10-01 | 4395 | アクリート | 82,732 | 1.38% | 600 | 606 | 592 | 602 | 17,700 | ▼ | -0.06% |
| 2024-11-12 | 4395 | アクリート | 120,832 | 2.02% | 581 | 585 | 575 | 584 | 8,800 | ▲ | 0.64% |
| 2024-11-13 | 4395 | アクリート | 50,232 | 0.84% | 585 | 585 | 575 | 580 | 8,500 | ▼ | -1.18% |
| 2024-11-14 | 4395 | アクリート | 47,332 | 0.79% | 586 | 592 | 579 | 591 | 14,400 | ▼ | -0.04% |
| 2024-11-15 | 4395 | アクリート | 37,732 | 0.63% | 678 | 691 | 654 | 691 | 185,200 | ▼ | -0.16% |
| 2024-11-18 | 4395 | アクリート | 31,032 | 0.51% | 710 | 791 | 706 | 791 | 213,200 | ▼ | -0.12% |
| 2024-11-20 | 4395 | アクリート | 18,332 | 0.30% | 840 | 878 | 828 | 830 | 133,500 | ▼ | -0.21% |
| 2024-11-28 | 4395 | アクリート | 33,332 | 0.55% | 770 | 798 | 769 | 783 | 17,600 | ▲ | 0.55% |
| 2024-12-04 | 4395 | アクリート | 29,432 | 0.49% | 772 | 791 | 760 | 767 | 19,400 | ▼ | -0.06% |
| 2024-12-12 | 4395 | アクリート | 31,332 | 0.52% | 780 | 784 | 764 | 784 | 17,000 | ▲ | 0.03% |
| 2024-12-17 | 4395 | アクリート | 35,932 | 0.60% | 725 | 757 | 717 | 731 | 11,400 | ▲ | 0.07% |
| 2025-01-06 | 4395 | アクリート | 35,832 | 0.59% | 744 | 749 | 740 | 740 | 8,000 | ▼ | -0.01% |
| 2025-01-10 | 4395 | アクリート | 28,632 | 0.47% | 722 | 723 | 707 | 707 | 10,100 | ▼ | -0.12% |
| 2025-01-16 | 4395 | アクリート | 42,732 | 0.66% | 704 | 715 | 704 | 707 | 1,800 | ▲ | 0.66% |
| 2025-01-20 | 4395 | アクリート | 37,132 | 0.57% | 718 | 744 | 717 | 717 | 7,100 | ▼ | -0.09% |
| 2025-01-21 | 4395 | アクリート | 23,432 | 0.36% | 715 | 736 | 713 | 715 | 8,400 | ▼ | -0.20% |
| 2025-01-23 | 4395 | アクリート | 36,132 | 0.56% | 714 | 729 | 714 | 721 | 1,900 | ▲ | 0.20% |
| 2025-01-24 | 4395 | アクリート | 41,132 | 0.63% | 717 | 738 | 717 | 733 | 5,300 | ▲ | 0.06% |
| 2025-01-28 | 4395 | アクリート | 36,132 | 0.56% | 749 | 771 | 745 | 760 | 31,900 | ▼ | -0.06% |
| 2025-01-29 | 4395 | アクリート | 0 | 0.00% | 770 | 788 | 765 | 765 | 19,100 | ▼ | -0.56% |
| 2025-02-12 | 4395 | アクリート | 34,232 | 0.53% | 737 | 774 | 737 | 753 | 29,200 | ▲ | 0.53% |
| 2025-02-12 | 4395 | アクリート | 34,232 | 0.53% | 737 | 774 | 737 | 753 | 29,200 | ▲ | 0.53% |
| 2025-02-14 | 4395 | アクリート | 0 | 0.00% | 725 | 755 | 720 | 746 | 36,900 | ▼ | -0.53% |
| 2025-02-18 | 4395 | アクリート | 35,032 | 0.54% | 756 | 832 | 751 | 813 | 82,400 | ▲ | 0.54% |
| 2025-02-19 | 4395 | アクリート | 1,732 | 0.02% | 831 | 848 | 811 | 820 | 56,400 | ▼ | -0.52% |
| 2024-06-19 | 4397 | チムスピ | 87,903 | 0.53% | 388 | 388 | 375 | 376 | 99,800 | ▲ | 0.12% |
| 2024-07-03 | 4397 | チムスピ | 72,303 | 0.43% | 385 | 385 | 379 | 385 | 13,900 | ▼ | -0.10% |
| 2024-04-24 | 4417 | Ｇセキュリ | 38,514 | 0.50% | 4,840 | 4,865 | 4,565 | 4,655 | 105,700 | ▲ | 0.19% |
| 2024-05-02 | 4417 | Ｇセキュリ | 46,914 | 0.61% | 4,335 | 4,465 | 4,275 | 4,415 | 36,300 | ▲ | 0.10% |
| 2024-05-07 | 4417 | Ｇセキュリ | 44,914 | 0.58% | 4,600 | 4,785 | 4,600 | 4,610 | 50,800 | ▼ | -0.03% |
| 2024-05-16 | 4417 | Ｇセキュリ | 45,814 | 0.60% | 4,935 | 5,080 | 4,905 | 5,080 | 39,700 | ▲ | 0.02% |
| 2024-05-29 | 4417 | Ｇセキュリ | 53,614 | 0.70% | 5,060 | 5,080 | 4,930 | 4,960 | 29,700 | ▲ | 0.09% |
| 2024-06-11 | 4417 | Ｇセキュリ | 52,014 | 0.68% | 5,560 | 5,560 | 5,360 | 5,410 | 45,300 | ▼ | -0.01% |
| 2024-07-18 | 4417 | Ｇセキュリ | 56,014 | 0.73% | 6,020 | 6,290 | 5,850 | 5,900 | 80,300 | ▲ | 0.04% |
| 2024-07-26 | 4417 | Ｇセキュリ | 52,314 | 0.68% | 5,200 | 5,250 | 5,040 | 5,050 | 42,900 | ▼ | -0.04% |
| 2024-07-31 | 4417 | Ｇセキュリ | 56,614 | 0.74% | 5,000 | 5,620 | 5,000 | 5,490 | 134,500 | ▲ | 0.05% |
| 2024-08-01 | 4417 | Ｇセキュリ | 48,114 | 0.63% | 5,260 | 5,260 | 4,880 | 4,985 | 116,100 | ▼ | -0.10% |
| 2024-08-08 | 4417 | Ｇセキュリ | 45,514 | 0.59% | 4,550 | 4,790 | 4,550 | 4,730 | 29,400 | ▼ | -0.04% |
| 2024-08-16 | 4417 | Ｇセキュリ | 36,914 | 0.48% | 5,310 | 5,400 | 5,260 | 5,390 | 28,200 | ▼ | -0.10% |
| 2024-08-21 | 4417 | Ｇセキュリ | 38,914 | 0.50% | 5,680 | 5,720 | 5,530 | 5,610 | 19,900 | ▲ | 0.02% |
| 2024-08-23 | 4417 | Ｇセキュリ | 37,714 | 0.49% | 5,370 | 5,600 | 5,350 | 5,550 | 18,200 | ▼ | -0.01% |
| 2024-11-26 | 4417 | Ｇセキュリ | 38,814 | 0.50% | 5,260 | 5,430 | 5,140 | 5,160 | 57,600 | ▲ | 0.09% |
| 2024-12-03 | 4417 | Ｇセキュリ | 46,814 | 0.61% | 5,130 | 5,140 | 5,000 | 5,000 | 37,600 | ▲ | 0.10% |
| 2024-12-09 | 4417 | Ｇセキュリ | 44,914 | 0.58% | 5,030 | 5,080 | 5,030 | 5,080 | 13,600 | ▼ | -0.03% |
| 2024-12-11 | 4417 | Ｇセキュリ | 47,414 | 0.62% | 5,050 | 5,050 | 4,830 | 4,855 | 38,800 | ▲ | 0.04% |
| 2024-12-19 | 4417 | Ｇセキュリ | 45,753 | 0.59% | 4,605 | 4,680 | 4,585 | 4,655 | 39,300 | ▼ | -0.03% |
| 2024-12-23 | 4417 | Ｇセキュリ | 46,214 | 0.60% | 4,700 | 4,810 | 4,700 | 4,775 | 30,600 | ▲ | 0.01% |
| 2025-01-17 | 4417 | Ｇセキュリ | 53,614 | 0.70% | 5,170 | 5,170 | 5,050 | 5,070 | 20,800 | ▲ | 0.09% |
| 2025-01-20 | 4417 | Ｇセキュリ | 53,314 | 0.69% | 5,080 | 5,140 | 5,030 | 5,090 | 16,200 | ▼ | -0.01% |
| 2025-01-31 | 4417 | Ｇセキュリ | 67,614 | 0.88% | 5,290 | 5,320 | 4,680 | 4,730 | 274,800 | ▲ | 0.19% |
| 2025-01-31 | 4417 | Ｇセキュリ | 67,614 | 0.88% | 5,290 | 5,320 | 4,680 | 4,730 | 274,800 | ▲ | 0.19% |
| 2025-02-04 | 4417 | Ｇセキュリ | 56,614 | 0.74% | 4,790 | 5,030 | 4,750 | 4,835 | 153,400 | ▼ | -0.14% |
| 2025-02-04 | 4417 | Ｇセキュリ | 56,614 | 0.74% | 4,790 | 5,030 | 4,750 | 4,835 | 153,400 | ▼ | -0.14% |
| 2025-02-05 | 4417 | Ｇセキュリ | 50,714 | 0.66% | 4,995 | 5,330 | 4,875 | 5,300 | 148,000 | ▼ | -0.07% |
| 2025-02-05 | 4417 | Ｇセキュリ | 50,714 | 0.66% | 4,995 | 5,330 | 4,875 | 5,300 | 148,000 | ▼ | -0.07% |
| 2025-02-06 | 4417 | Ｇセキュリ | 45,714 | 0.59% | 5,300 | 5,530 | 5,240 | 5,500 | 86,900 | ▼ | -0.07% |
| 2025-02-06 | 4417 | Ｇセキュリ | 45,714 | 0.59% | 5,300 | 5,530 | 5,240 | 5,500 | 86,900 | ▼ | -0.07% |
| 2025-02-10 | 4417 | Ｇセキュリ | 35,714 | 0.46% | 5,210 | 5,530 | 5,210 | 5,500 | 36,800 | ▼ | -0.12% |
| 2025-02-10 | 4417 | Ｇセキュリ | 35,714 | 0.46% | 5,210 | 5,530 | 5,210 | 5,500 | 36,800 | ▼ | -0.12% |
| 2025-02-18 | 4417 | Ｇセキュリ | 38,653 | 0.50% | 5,380 | 5,430 | 5,300 | 5,300 | 36,200 | ▲ | 0.03% |
| 2025-02-19 | 4417 | Ｇセキュリ | 37,853 | 0.49% | 5,280 | 5,320 | 5,220 | 5,220 | 17,600 | ▼ | -0.01% |
| 2025-04-11 | 4417 | Ｇセキュリ | 38,253 | 0.50% | 4,690 | 4,940 | 4,685 | 4,920 | 15,700 | ▲ | 0.08% |
| 2025-02-14 | 4419 | フィナＨＤ | 270,360 | 0.52% | 947 | 960 | 919 | 931 | 407,900 | ▲ | 0.10% |
| 2025-02-17 | 4419 | フィナＨＤ | 351,660 | 0.68% | 871 | 885 | 816 | 823 | 1,073,700 | ▲ | 0.16% |
| 2025-02-18 | 4419 | フィナＨＤ | 397,960 | 0.77% | 818 | 827 | 785 | 788 | 811,800 | ▲ | 0.08% |
| 2025-02-19 | 4419 | フィナＨＤ | 429,460 | 0.83% | 788 | 807 | 782 | 798 | 435,400 | ▲ | 0.05% |
| 2025-02-27 | 4419 | フィナＨＤ | 474,460 | 0.92% | 758 | 771 | 737 | 737 | 284,200 | ▲ | 0.09% |
| 2025-03-03 | 4419 | フィナＨＤ | 545,260 | 1.06% | 750 | 778 | 735 | 773 | 445,400 | ▲ | 0.14% |
| 2025-03-05 | 4419 | フィナＨＤ | 570,560 | 1.11% | 735 | 735 | 710 | 733 | 261,000 | ▲ | 0.05% |
| 2025-03-12 | 4419 | フィナＨＤ | 554,660 | 1.08% | 718 | 773 | 718 | 761 | 405,700 | ▼ | -0.03% |
| 2025-03-13 | 4419 | フィナＨＤ | 577,260 | 1.12% | 765 | 784 | 763 | 779 | 295,800 | ▲ | 0.04% |
| 2025-03-17 | 4419 | フィナＨＤ | 636,860 | 1.24% | 820 | 845 | 808 | 808 | 641,300 | ▲ | 0.11% |
| 2025-03-24 | 4419 | フィナＨＤ | 674,260 | 1.31% | 895 | 931 | 893 | 913 | 617,100 | ▲ | 0.07% |
| 2025-03-31 | 4419 | フィナＨＤ | 734,860 | 1.43% | 894 | 897 | 862 | 875 | 340,000 | ▲ | 0.11% |
| 2025-04-04 | 4419 | フィナＨＤ | 787,260 | 1.53% | 812 | 817 | 773 | 801 | 427,200 | ▲ | 0.10% |
| 2025-04-08 | 4419 | フィナＨＤ | 762,660 | 1.48% | 751 | 781 | 739 | 768 | 743,900 | ▼ | -0.05% |
| 2025-04-09 | 4419 | フィナＨＤ | 773,260 | 1.50% | 738 | 739 | 679 | 690 | 688,100 | ▲ | 0.02% |
| 2025-04-10 | 4419 | フィナＨＤ | 748,760 | 1.45% | 775 | 790 | 768 | 790 | 371,900 | ▼ | -0.05% |
| 2024-07-01 | 4420 | イーソル | 106,594 | 0.53% | 962 | 986 | 945 | 978 | 98,000 | ▲ | 0.13% |
| 2024-07-03 | 4420 | イーソル | 127,994 | 0.63% | 998 | 1,000 | 980 | 980 | 72,100 | ▲ | 0.09% |
| 2024-07-05 | 4420 | イーソル | 149,994 | 0.74% | 921 | 967 | 921 | 940 | 89,100 | ▲ | 0.10% |
| 2024-07-08 | 4420 | イーソル | 160,594 | 0.80% | 940 | 983 | 939 | 974 | 66,100 | ▲ | 0.06% |
| 2024-07-10 | 4420 | イーソル | 182,294 | 0.91% | 985 | 996 | 962 | 968 | 59,000 | ▲ | 0.10% |
| 2024-07-12 | 4420 | イーソル | 202,794 | 1.01% | 900 | 956 | 898 | 944 | 82,200 | ▲ | 0.09% |
| 2024-07-18 | 4420 | イーソル | 221,794 | 1.10% | 933 | 945 | 918 | 918 | 58,300 | ▲ | 0.09% |
| 2024-07-22 | 4420 | イーソル | 240,394 | 1.20% | 907 | 907 | 873 | 880 | 39,900 | ▲ | 0.09% |
| 2024-07-29 | 4420 | イーソル | 261,894 | 1.30% | 909 | 911 | 880 | 906 | 59,400 | ▲ | 0.10% |
| 2024-08-01 | 4420 | イーソル | 282,994 | 1.41% | 829 | 831 | 793 | 797 | 90,900 | ▲ | 0.10% |
| 2024-08-13 | 4420 | イーソル | 316,294 | 1.58% | 668 | 687 | 643 | 687 | 127,700 | ▲ | 0.17% |
| 2024-09-10 | 4420 | イーソル | 326,394 | 1.63% | 728 | 740 | 720 | 725 | 25,400 | ▲ | 0.04% |
| 2024-09-13 | 4420 | イーソル | 318,094 | 1.59% | 722 | 733 | 714 | 722 | 28,700 | ▼ | -0.03% |
| 2024-09-17 | 4420 | イーソル | 328,894 | 1.64% | 732 | 735 | 701 | 715 | 33,600 | ▲ | 0.04% |
| 2024-09-24 | 4420 | イーソル | 317,894 | 1.58% | 752 | 772 | 751 | 765 | 31,400 | ▼ | -0.05% |
| 2024-09-26 | 4420 | イーソル | 332,994 | 1.66% | 767 | 777 | 764 | 775 | 35,100 | ▲ | 0.07% |
| 2024-09-27 | 4420 | イーソル | 318,794 | 1.59% | 775 | 789 | 774 | 777 | 33,100 | ▼ | -0.06% |
| 2024-09-30 | 4420 | イーソル | 331,694 | 1.65% | 747 | 764 | 731 | 734 | 54,000 | ▲ | 0.05% |
| 2024-10-24 | 4420 | イーソル | 364,094 | 1.82% | 686 | 687 | 664 | 679 | 36,900 | ▲ | 0.17% |
| 2024-10-29 | 4420 | イーソル | 358,394 | 1.79% | 711 | 725 | 710 | 719 | 15,500 | ▼ | -0.03% |
| 2024-11-12 | 4420 | イーソル | 339,794 | 1.69% | 724 | 732 | 714 | 726 | 22,600 | ▼ | -0.10% |
| 2024-12-04 | 4420 | イーソル | 319,994 | 1.59% | 647 | 655 | 634 | 640 | 27,000 | ▼ | -0.09% |
| 2024-12-17 | 4420 | イーソル | 299,794 | 1.49% | 624 | 638 | 613 | 631 | 38,300 | ▼ | -0.10% |
| 2024-12-30 | 4420 | イーソル | 279,494 | 1.39% | 643 | 652 | 636 | 648 | 26,900 | ▼ | -0.10% |
| 2025-01-22 | 4420 | イーソル | 258,294 | 1.29% | 640 | 649 | 637 | 642 | 24,800 | ▼ | -0.09% |
| 2025-02-04 | 4420 | イーソル | 239,594 | 1.19% | 633 | 649 | 633 | 647 | 18,300 | ▼ | -0.10% |
| 2025-02-04 | 4420 | イーソル | 239,594 | 1.19% | 633 | 649 | 633 | 647 | 18,300 | ▼ | -0.10% |
| 2025-02-19 | 4420 | イーソル | 218,594 | 1.09% | 640 | 642 | 630 | 630 | 19,500 | ▼ | -0.09% |
| 2025-03-11 | 4420 | イーソル | 199,094 | 0.99% | 625 | 627 | 610 | 626 | 23,000 | ▼ | -0.10% |
| 2025-03-26 | 4420 | イーソル | 179,494 | 0.89% | 625 | 632 | 611 | 632 | 25,200 | ▼ | -0.09% |
| 2025-04-09 | 4420 | イーソル | 159,094 | 0.79% | 464 | 480 | 459 | 466 | 47,500 | ▼ | -0.09% |
| 2025-04-10 | 4420 | イーソル | 161,694 | 0.80% | 503 | 519 | 503 | 509 | 29,700 | ▲ | 0.01% |
| 2025-04-14 | 4420 | イーソル | 159,894 | 0.79% | 526 | 533 | 516 | 516 | 14,700 | ▼ | -0.01% |
| 2024-09-13 | 4424 | Ａｍａｚｉａ | 33,878 | 0.50% | 340 | 344 | 338 | 339 | 22,900 | ▲ | 0.09% |
| 2024-09-27 | 4424 | Ａｍａｚｉａ | 33,778 | 0.49% | 339 | 352 | 339 | 346 | 17,200 | ▼ | -0.01% |
| 2024-10-11 | 4424 | Ａｍａｚｉａ | 34,078 | 0.50% | 332 | 332 | 326 | 328 | 8,800 | ▲ | 0.01% |
| 2024-12-04 | 4424 | Ａｍａｚｉａ | 33,778 | 0.49% | 346 | 346 | 335 | 335 | 9,300 | ▼ | -0.01% |
| 2024-03-01 | 4425 | Ｋｕｄａｎ | 57,600 | 0.58% | 1,179 | 1,206 | 1,142 | 1,181 | 422,400 | ▼ | -0.02% |
| 2024-03-11 | 4425 | Ｋｕｄａｎ | 50,100 | 0.48% | 2,173 | 3,240 | 2,173 | 2,403 | 12,752,700 | ▼ | -0.09% |
| 2024-03-12 | 4425 | Ｋｕｄａｎ | 56,300 | 0.54% | 2,649 | 2,903 | 2,425 | 2,903 | 6,308,900 | ▲ | 0.06% |
| 2024-03-14 | 4425 | Ｋｕｄａｎ | 62,000 | 0.60% | 3,160 | 3,300 | 2,670 | 2,670 | 3,546,000 | ▲ | 0.05% |
| 2024-03-15 | 4425 | Ｋｕｄａｎ | 57,700 | 0.56% | 2,470 | 2,690 | 2,178 | 2,381 | 2,832,100 | ▼ | -0.03% |
| 2024-03-25 | 4425 | Ｋｕｄａｎ | 50,600 | 0.49% | 2,458 | 2,537 | 2,390 | 2,413 | 452,200 | ▼ | -0.07% |
| 2024-03-26 | 4425 | Ｋｕｄａｎ | 52,100 | 0.50% | 2,400 | 2,432 | 2,305 | 2,326 | 417,700 | ▲ | 0.01% |
| 2024-03-27 | 4425 | Ｋｕｄａｎ | 63,000 | 0.61% | 2,309 | 2,670 | 2,308 | 2,405 | 1,194,900 | ▲ | 0.10% |
| 2024-04-03 | 4425 | Ｋｕｄａｎ | 75,300 | 0.73% | 2,472 | 2,472 | 2,150 | 2,230 | 710,500 | ▲ | 0.12% |
| 2024-04-04 | 4425 | Ｋｕｄａｎ | 66,600 | 0.64% | 2,280 | 2,280 | 2,064 | 2,130 | 468,800 | ▼ | -0.08% |
| 2024-04-08 | 4425 | Ｋｕｄａｎ | 72,100 | 0.70% | 2,344 | 2,694 | 2,323 | 2,630 | 1,262,500 | ▲ | 0.05% |
| 2024-04-09 | 4425 | Ｋｕｄａｎ | 71,500 | 0.69% | 2,584 | 2,715 | 2,476 | 2,516 | 1,063,600 | ▼ | -0.01% |
| 2024-04-12 | 4425 | Ｋｕｄａｎ | 57,200 | 0.55% | 2,215 | 2,275 | 2,085 | 2,118 | 851,700 | ▼ | -0.13% |
| 2024-04-16 | 4425 | Ｋｕｄａｎ | 70,900 | 0.68% | 1,955 | 2,165 | 1,930 | 1,973 | 1,578,000 | ▲ | 0.13% |
| 2024-04-22 | 4425 | Ｋｕｄａｎ | 61,600 | 0.59% | 1,850 | 1,910 | 1,818 | 1,883 | 369,600 | ▼ | -0.09% |
| 2024-04-24 | 4425 | Ｋｕｄａｎ | 65,600 | 0.63% | 1,798 | 1,807 | 1,734 | 1,755 | 382,600 | ▲ | 0.04% |
| 2024-04-25 | 4425 | Ｋｕｄａｎ | 57,500 | 0.55% | 1,744 | 1,758 | 1,689 | 1,701 | 255,600 | ▼ | -0.07% |
| 2024-04-26 | 4425 | Ｋｕｄａｎ | 63,700 | 0.61% | 1,691 | 1,724 | 1,670 | 1,691 | 231,100 | ▲ | 0.05% |
| 2024-04-30 | 4425 | Ｋｕｄａｎ | 73,000 | 0.70% | 1,727 | 1,833 | 1,713 | 1,746 | 513,900 | ▲ | 0.08% |
| 2024-05-02 | 4425 | Ｋｕｄａｎ | 71,200 | 0.69% | 1,690 | 1,694 | 1,620 | 1,632 | 235,800 | ▼ | -0.01% |
| 2024-05-08 | 4425 | Ｋｕｄａｎ | 72,300 | 0.70% | 1,656 | 1,766 | 1,656 | 1,708 | 338,000 | ▲ | 0.01% |
| 2024-05-10 | 4425 | Ｋｕｄａｎ | 87,400 | 0.84% | 1,786 | 1,960 | 1,732 | 1,915 | 870,900 | ▲ | 0.14% |
| 2024-05-13 | 4425 | Ｋｕｄａｎ | 76,100 | 0.73% | 1,875 | 1,930 | 1,768 | 1,930 | 529,500 | ▼ | -0.10% |
| 2024-05-17 | 4425 | Ｋｕｄａｎ | 71,600 | 0.69% | 2,243 | 2,290 | 2,100 | 2,127 | 1,019,000 | ▼ | -0.04% |
| 2024-05-20 | 4425 | Ｋｕｄａｎ | 50,500 | 0.49% | 2,088 | 2,627 | 2,076 | 2,627 | 2,913,000 | ▼ | -0.19% |
| 2024-05-21 | 4425 | Ｋｕｄａｎ | 57,200 | 0.55% | 2,800 | 2,800 | 2,492 | 2,606 | 2,841,700 | ▲ | 0.06% |
| 2024-05-22 | 4425 | Ｋｕｄａｎ | 62,000 | 0.60% | 2,655 | 3,110 | 2,562 | 3,110 | 2,660,600 | ▲ | 0.04% |
| 2024-05-23 | 4425 | Ｋｕｄａｎ | 88,100 | 0.85% | 3,280 | 3,290 | 2,701 | 2,712 | 3,632,200 | ▲ | 0.25% |
| 2024-05-24 | 4425 | Ｋｕｄａｎ | 95,000 | 0.92% | 2,690 | 2,990 | 2,618 | 2,713 | 5,791,400 | ▲ | 0.07% |
| 2024-05-28 | 4425 | Ｋｕｄａｎ | 77,500 | 0.75% | 2,901 | 3,050 | 2,690 | 2,722 | 3,519,400 | ▼ | -0.17% |
| 2024-05-30 | 4425 | Ｋｕｄａｎ | 68,500 | 0.66% | 2,472 | 2,660 | 2,460 | 2,618 | 1,716,700 | ▼ | -0.08% |
| 2024-06-03 | 4425 | Ｋｕｄａｎ | 73,600 | 0.71% | 3,005 | 3,135 | 2,891 | 2,919 | 2,519,600 | ▲ | 0.04% |
| 2024-06-05 | 4425 | Ｋｕｄａｎ | 87,500 | 0.85% | 2,600 | 2,739 | 2,508 | 2,540 | 1,392,000 | ▲ | 0.14% |
| 2024-06-17 | 4425 | Ｋｕｄａｎ | 81,200 | 0.78% | 2,230 | 2,253 | 2,159 | 2,217 | 300,500 | ▼ | -0.06% |
| 2024-06-21 | 4425 | Ｋｕｄａｎ | 82,600 | 0.80% | 2,149 | 2,150 | 2,026 | 2,030 | 409,400 | ▲ | 0.02% |
| 2024-06-24 | 4425 | Ｋｕｄａｎ | 82,000 | 0.79% | 2,010 | 2,046 | 1,991 | 2,027 | 335,900 | ▼ | -0.01% |
| 2024-06-25 | 4425 | Ｋｕｄａｎ | 84,400 | 0.82% | 2,009 | 2,065 | 1,978 | 2,054 | 470,700 | ▲ | 0.02% |
| 2024-06-26 | 4425 | Ｋｕｄａｎ | 81,600 | 0.79% | 2,100 | 2,111 | 1,992 | 1,997 | 595,300 | ▼ | -0.02% |
| 2024-06-27 | 4425 | Ｋｕｄａｎ | 88,700 | 0.86% | 1,970 | 2,055 | 1,930 | 1,990 | 709,500 | ▲ | 0.06% |
| 2024-07-01 | 4425 | Ｋｕｄａｎ | 79,200 | 0.75% | 1,998 | 2,045 | 1,967 | 2,035 | 381,800 | ▼ | -0.10% |
| 2024-07-03 | 4425 | Ｋｕｄａｎ | 88,400 | 0.83% | 2,105 | 2,170 | 2,072 | 2,158 | 457,300 | ▲ | 0.07% |
| 2024-07-04 | 4425 | Ｋｕｄａｎ | 80,000 | 0.75% | 2,218 | 2,224 | 2,090 | 2,092 | 634,600 | ▼ | -0.07% |
| 2024-07-04 | 4425 | Ｋｕｄａｎ | 80,000 | 0.75% | 2,218 | 2,224 | 2,090 | 2,092 | 634,600 | ▼ | -0.07% |
| 2024-07-10 | 4425 | Ｋｕｄａｎ | 70,200 | 0.65% | 1,959 | 1,974 | 1,930 | 1,953 | 256,900 | ▼ | -0.09% |
| 2024-07-16 | 4425 | Ｋｕｄａｎ | 63,300 | 0.58% | 1,969 | 1,977 | 1,939 | 1,961 | 219,000 | ▼ | -0.07% |
| 2024-07-17 | 4425 | Ｋｕｄａｎ | 71,400 | 0.65% | 1,984 | 2,024 | 1,961 | 1,995 | 310,000 | ▲ | 0.07% |
| 2024-07-24 | 4425 | Ｋｕｄａｎ | 60,100 | 0.54% | 1,831 | 1,919 | 1,830 | 1,848 | 403,300 | ▼ | -0.10% |
| 2024-08-05 | 4425 | Ｋｕｄａｎ | 54,300 | 0.48% | 1,496 | 1,564 | 1,300 | 1,364 | 946,600 | ▼ | -0.06% |
| 2024-08-16 | 4425 | Ｋｕｄａｎ | 57,200 | 0.50% | 1,675 | 1,717 | 1,611 | 1,696 | 325,600 | ▲ | 0.01% |
| 2024-08-19 | 4425 | Ｋｕｄａｎ | 54,500 | 0.48% | 1,709 | 1,735 | 1,676 | 1,676 | 111,000 | ▼ | -0.02% |
| 2024-08-30 | 4425 | Ｋｕｄａｎ | 53,600 | 0.47% | 1,650 | 1,746 | 1,639 | 1,700 | 264,200 | ▼ | -0.03% |
| 2024-09-02 | 4425 | Ｋｕｄａｎ | 61,800 | 0.54% | 1,734 | 1,747 | 1,698 | 1,720 | 210,100 | ▲ | 0.07% |
| 2024-09-03 | 4425 | Ｋｕｄａｎ | 55,500 | 0.49% | 1,720 | 1,751 | 1,710 | 1,730 | 88,900 | ▼ | -0.05% |
| 2024-09-04 | 4425 | Ｋｕｄａｎ | 59,100 | 0.52% | 1,656 | 1,668 | 1,574 | 1,577 | 266,300 | ▲ | 0.03% |
| 2024-09-25 | 4425 | Ｋｕｄａｎ | 68,200 | 0.60% | 1,613 | 1,696 | 1,610 | 1,662 | 103,400 | ▲ | 0.07% |
| 2024-09-27 | 4425 | Ｋｕｄａｎ | 66,300 | 0.58% | 1,686 | 1,718 | 1,671 | 1,689 | 85,600 | ▼ | -0.02% |
| 2024-10-08 | 4425 | Ｋｕｄａｎ | 56,200 | 0.49% | 1,595 | 1,596 | 1,564 | 1,568 | 55,200 | ▼ | -0.08% |
| 2024-10-10 | 4425 | Ｋｕｄａｎ | 56,928 | 0.50% | 1,599 | 1,622 | 1,575 | 1,580 | 42,400 | ▲ | 0.01% |
| 2024-10-11 | 4425 | Ｋｕｄａｎ | 56,028 | 0.49% | 1,589 | 1,601 | 1,580 | 1,581 | 40,200 | ▼ | -0.01% |
| 2024-10-16 | 4425 | Ｋｕｄａｎ | 58,742 | 0.52% | 1,569 | 1,579 | 1,510 | 1,528 | 156,900 | ▲ | 0.03% |
| 2024-10-25 | 4425 | Ｋｕｄａｎ | 53,842 | 0.47% | 1,480 | 1,485 | 1,432 | 1,436 | 70,900 | ▼ | -0.05% |
| 2024-03-22 | 4431 | スマレジ | 98,400 | 0.50% | 2,390 | 2,390 | 2,310 | 2,332 | 338,400 | ▲ | 0.03% |
| 2024-03-25 | 4431 | スマレジ | 90,700 | 0.46% | 2,305 | 2,336 | 2,222 | 2,224 | 347,300 | ▼ | -0.03% |
| 2024-04-08 | 4431 | スマレジ | 98,600 | 0.50% | 2,223 | 2,232 | 2,173 | 2,223 | 115,400 | ▲ | 0.03% |
| 2024-04-24 | 4431 | スマレジ | 96,800 | 0.49% | 2,291 | 2,291 | 2,239 | 2,255 | 53,700 | ▼ | -0.01% |
| 2024-04-26 | 4431 | スマレジ | 99,800 | 0.50% | 2,221 | 2,236 | 2,200 | 2,214 | 56,500 | ▲ | 0.01% |
| 2024-05-09 | 4431 | スマレジ | 98,300 | 0.49% | 2,337 | 2,382 | 2,322 | 2,374 | 81,200 | ▼ | -0.01% |
| 2024-05-10 | 4431 | スマレジ | 99,200 | 0.50% | 2,372 | 2,380 | 2,321 | 2,333 | 70,800 | ▲ | 0.01% |
| 2024-05-13 | 4431 | スマレジ | 95,500 | 0.48% | 2,344 | 2,364 | 2,324 | 2,352 | 61,000 | ▼ | -0.02% |
| 2025-03-03 | 4432 | ウイングアク | 176,508 | 0.50% | 3,495 | 3,585 | 3,470 | 3,580 | 88,300 | ▲ | 0.09% |
| 2025-03-07 | 4432 | ウイングアク | 221,208 | 0.63% | 3,650 | 3,705 | 3,615 | 3,640 | 81,400 | ▲ | 0.13% |
| 2025-03-12 | 4432 | ウイングアク | 262,408 | 0.75% | 3,610 | 3,695 | 3,610 | 3,670 | 98,800 | ▲ | 0.12% |
| 2025-03-24 | 4432 | ウイングアク | 243,108 | 0.69% | 3,600 | 3,630 | 3,585 | 3,630 | 46,100 | ▼ | -0.06% |
| 2025-03-31 | 4432 | ウイングアク | 246,008 | 0.70% | 3,525 | 3,580 | 3,380 | 3,445 | 120,100 | ▲ | 0.01% |
| 2025-04-07 | 4432 | ウイングアク | 303,208 | 0.86% | 3,115 | 3,210 | 3,080 | 3,160 | 210,200 | ▲ | 0.16% |
| 2025-04-15 | 4432 | ウイングアク | 316,808 | 0.90% | 3,710 | 3,775 | 3,600 | 3,630 | 74,300 | ▲ | 0.04% |
| 2024-03-01 | 4434 | サーバワクス | 52,970 | 0.67% | 4,130 | 4,405 | 4,010 | 4,030 | 325,500 | ▲ | 0.15% |
| 2024-03-04 | 4434 | サーバワクス | 59,970 | 0.76% | 3,960 | 4,065 | 3,875 | 3,925 | 150,800 | ▲ | 0.08% |
| 2024-03-07 | 4434 | サーバワクス | 53,570 | 0.68% | 4,470 | 4,590 | 4,315 | 4,375 | 189,200 | ▼ | -0.07% |
| 2024-03-25 | 4434 | サーバワクス | 55,370 | 0.70% | 3,695 | 3,735 | 3,630 | 3,630 | 53,400 | ▲ | 0.01% |
| 2024-04-08 | 4434 | サーバワクス | 53,770 | 0.68% | 3,405 | 3,455 | 3,330 | 3,360 | 57,200 | ▼ | -0.01% |
| 2024-04-15 | 4434 | サーバワクス | 46,470 | 0.59% | 2,851 | 2,983 | 2,616 | 2,616 | 438,200 | ▼ | -0.09% |
| 2024-04-16 | 4434 | サーバワクス | 47,870 | 0.61% | 2,472 | 2,550 | 2,300 | 2,372 | 389,700 | ▲ | 0.02% |
| 2024-04-17 | 4434 | サーバワクス | 67,370 | 0.85% | 2,375 | 2,427 | 2,324 | 2,330 | 178,000 | ▲ | 0.24% |
| 2024-04-18 | 4434 | サーバワクス | 71,270 | 0.90% | 2,309 | 2,327 | 2,172 | 2,299 | 282,800 | ▲ | 0.05% |
| 2024-04-23 | 4434 | サーバワクス | 55,270 | 0.70% | 2,486 | 2,584 | 2,452 | 2,494 | 174,600 | ▼ | -0.20% |
| 2024-04-26 | 4434 | サーバワクス | 66,670 | 0.85% | 2,580 | 2,696 | 2,550 | 2,634 | 125,900 | ▲ | 0.15% |
| 2024-05-01 | 4434 | サーバワクス | 72,870 | 0.92% | 2,630 | 2,798 | 2,630 | 2,733 | 118,800 | ▲ | 0.07% |
| 2024-05-08 | 4434 | サーバワクス | 80,870 | 1.03% | 2,862 | 3,055 | 2,862 | 2,976 | 189,100 | ▲ | 0.10% |
| 2024-05-14 | 4434 | サーバワクス | 88,370 | 1.12% | 3,115 | 3,160 | 2,896 | 2,965 | 109,500 | ▲ | 0.09% |
| 2024-05-17 | 4434 | サーバワクス | 83,770 | 1.06% | 2,872 | 2,974 | 2,839 | 2,968 | 45,100 | ▼ | -0.06% |
| 2024-05-23 | 4434 | サーバワクス | 89,470 | 1.14% | 3,040 | 3,160 | 3,030 | 3,160 | 49,900 | ▲ | 0.07% |
| 2024-07-16 | 4434 | サーバワクス | 103,870 | 1.32% | 3,860 | 3,860 | 3,335 | 3,340 | 373,400 | ▲ | 0.18% |
| 2024-07-18 | 4434 | サーバワクス | 113,670 | 1.44% | 3,470 | 3,570 | 3,135 | 3,200 | 228,200 | ▲ | 0.11% |
| 2024-07-24 | 4434 | サーバワクス | 118,770 | 1.51% | 2,945 | 3,000 | 2,913 | 2,913 | 49,700 | ▲ | 0.07% |
| 2024-08-05 | 4434 | サーバワクス | 113,670 | 1.44% | 2,251 | 2,456 | 2,151 | 2,151 | 150,100 | ▼ | -0.07% |
| 2024-08-07 | 4434 | サーバワクス | 100,870 | 1.28% | 2,145 | 2,414 | 2,106 | 2,331 | 168,500 | ▼ | -0.15% |
| 2024-08-09 | 4434 | サーバワクス | 90,870 | 1.15% | 2,281 | 2,352 | 2,260 | 2,322 | 85,300 | ▼ | -0.13% |
| 2024-08-14 | 4434 | サーバワクス | 84,170 | 1.07% | 2,500 | 2,585 | 2,457 | 2,555 | 54,600 | ▼ | -0.07% |
| 2024-09-06 | 4434 | サーバワクス | 69,270 | 0.88% | 2,806 | 2,806 | 2,703 | 2,769 | 43,600 | ▼ | -0.09% |
| 2024-09-13 | 4434 | サーバワクス | 73,070 | 0.93% | 2,861 | 2,900 | 2,835 | 2,862 | 35,400 | ▲ | 0.05% |
| 2024-09-19 | 4434 | サーバワクス | 69,870 | 0.88% | 2,706 | 2,823 | 2,706 | 2,798 | 44,100 | ▼ | -0.05% |
| 2024-10-16 | 4434 | サーバワクス | 99,870 | 1.27% | 2,609 | 2,635 | 2,413 | 2,448 | 438,800 | ▲ | 0.39% |
| 2024-10-17 | 4434 | サーバワクス | 109,570 | 1.39% | 2,451 | 2,451 | 2,368 | 2,373 | 146,500 | ▲ | 0.11% |
| 2024-10-18 | 4434 | サーバワクス | 116,470 | 1.48% | 2,373 | 2,420 | 2,326 | 2,333 | 84,800 | ▲ | 0.09% |
| 2024-10-21 | 4434 | サーバワクス | 119,670 | 1.52% | 2,330 | 2,370 | 2,310 | 2,327 | 67,200 | ▲ | 0.04% |
| 2024-10-23 | 4434 | サーバワクス | 128,670 | 1.63% | 2,267 | 2,338 | 2,250 | 2,267 | 86,400 | ▲ | 0.10% |
| 2024-10-30 | 4434 | サーバワクス | 135,170 | 1.72% | 2,378 | 2,378 | 2,323 | 2,353 | 78,100 | ▲ | 0.09% |
| 2024-11-06 | 4434 | サーバワクス | 133,370 | 1.69% | 2,384 | 2,394 | 2,338 | 2,376 | 24,000 | ▼ | -0.03% |
| 2024-11-07 | 4434 | サーバワクス | 121,770 | 1.55% | 2,377 | 2,412 | 2,330 | 2,390 | 38,900 | ▼ | -0.13% |
| 2024-11-08 | 4434 | サーバワクス | 114,470 | 1.45% | 2,409 | 2,493 | 2,400 | 2,481 | 68,700 | ▼ | -0.10% |
| 2024-11-13 | 4434 | サーバワクス | 108,270 | 1.37% | 2,424 | 2,471 | 2,417 | 2,417 | 35,400 | ▼ | -0.07% |
| 2024-11-18 | 4434 | サーバワクス | 100,270 | 1.27% | 2,276 | 2,346 | 2,256 | 2,279 | 80,500 | ▼ | -0.10% |
| 2024-11-21 | 4434 | サーバワクス | 92,570 | 1.17% | 2,298 | 2,332 | 2,266 | 2,280 | 49,000 | ▼ | -0.10% |
| 2024-11-25 | 4434 | サーバワクス | 85,370 | 1.08% | 2,306 | 2,334 | 2,282 | 2,287 | 37,600 | ▼ | -0.08% |
| 2024-12-04 | 4434 | サーバワクス | 77,870 | 0.98% | 2,300 | 2,357 | 2,267 | 2,305 | 56,900 | ▼ | -0.10% |
| 2024-12-11 | 4434 | サーバワクス | 70,770 | 0.89% | 2,317 | 2,324 | 2,278 | 2,300 | 25,500 | ▼ | -0.08% |
| 2024-12-19 | 4434 | サーバワクス | 62,470 | 0.79% | 2,312 | 2,387 | 2,312 | 2,373 | 20,100 | ▼ | -0.09% |
| 2024-12-27 | 4434 | サーバワクス | 54,970 | 0.69% | 2,359 | 2,412 | 2,359 | 2,397 | 45,400 | ▼ | -0.10% |
| 2025-01-15 | 4434 | サーバワクス | 46,770 | 0.59% | 2,402 | 2,500 | 2,353 | 2,383 | 118,800 | ▼ | -0.09% |
| 2025-01-28 | 4434 | サーバワクス | 37,970 | 0.48% | 2,511 | 2,597 | 2,500 | 2,579 | 32,000 | ▼ | -0.10% |
| 2025-04-14 | 4434 | サーバワクス | 46,770 | 0.59% | 2,228 | 2,301 | 2,052 | 2,053 | 186,900 | ▲ | 0.18% |
| 2025-04-15 | 4434 | サーバワクス | 58,070 | 0.73% | 2,058 | 2,116 | 2,058 | 2,084 | 74,000 | ▲ | 0.14% |
| 2024-03-01 | 4436 | ミンカブ | 370,604 | 2.47% | 1,440 | 1,460 | 1,389 | 1,405 | 143,500 | ▼ | -0.08% |
| 2024-03-04 | 4436 | ミンカブ | 336,904 | 2.24% | 1,450 | 1,576 | 1,450 | 1,530 | 559,000 | ▼ | -0.23% |
| 2024-03-05 | 4436 | ミンカブ | 299,304 | 1.99% | 1,512 | 1,529 | 1,418 | 1,470 | 249,000 | ▼ | -0.25% |
| 2024-03-06 | 4436 | ミンカブ | 282,704 | 1.88% | 1,460 | 1,491 | 1,440 | 1,475 | 85,900 | ▼ | -0.11% |
| 2024-03-07 | 4436 | ミンカブ | 268,904 | 1.79% | 1,497 | 1,497 | 1,425 | 1,426 | 109,500 | ▼ | -0.08% |
| 2024-03-08 | 4436 | ミンカブ | 253,004 | 1.68% | 1,400 | 1,442 | 1,400 | 1,411 | 81,000 | ▼ | -0.11% |
| 2024-03-12 | 4436 | ミンカブ | 225,804 | 1.50% | 1,403 | 1,455 | 1,382 | 1,453 | 101,000 | ▼ | -0.17% |
| 2024-03-13 | 4436 | ミンカブ | 211,628 | 1.41% | 1,455 | 1,470 | 1,430 | 1,439 | 76,200 | ▼ | -0.09% |
| 2024-03-14 | 4436 | ミンカブ | 194,928 | 1.30% | 1,439 | 1,543 | 1,439 | 1,529 | 242,300 | ▼ | -0.10% |
| 2024-03-15 | 4436 | ミンカブ | 181,628 | 1.21% | 1,513 | 1,530 | 1,488 | 1,525 | 76,100 | ▼ | -0.09% |
| 2024-03-18 | 4436 | ミンカブ | 165,228 | 1.10% | 1,516 | 1,560 | 1,503 | 1,503 | 117,000 | ▼ | -0.10% |
| 2024-03-19 | 4436 | ミンカブ | 150,528 | 1.00% | 1,491 | 1,558 | 1,489 | 1,523 | 163,700 | ▼ | -0.10% |
| 2024-03-21 | 4436 | ミンカブ | 138,441 | 0.92% | 1,551 | 1,600 | 1,529 | 1,572 | 229,100 | ▼ | -0.07% |
| 2024-03-22 | 4436 | ミンカブ | 126,541 | 0.84% | 1,610 | 1,629 | 1,566 | 1,594 | 147,800 | ▼ | -0.08% |
| 2024-03-25 | 4436 | ミンカブ | 111,541 | 0.74% | 1,600 | 1,653 | 1,589 | 1,600 | 116,500 | ▼ | -0.09% |
| 2024-04-04 | 4436 | ミンカブ | 104,741 | 0.69% | 1,481 | 1,487 | 1,457 | 1,472 | 47,900 | ▼ | -0.05% |
| 2024-04-30 | 4436 | ミンカブ | 104,912 | 0.70% | 1,340 | 1,344 | 1,313 | 1,320 | 55,600 | ▲ | 0.01% |
| 2024-05-13 | 4436 | ミンカブ | 101,612 | 0.67% | 1,374 | 1,403 | 1,367 | 1,393 | 168,700 | ▼ | -0.02% |
| 2024-05-15 | 4436 | ミンカブ | 86,712 | 0.57% | 1,330 | 1,385 | 1,240 | 1,242 | 479,100 | ▼ | -0.10% |
| 2024-05-17 | 4436 | ミンカブ | 107,412 | 0.71% | 1,243 | 1,264 | 1,225 | 1,260 | 111,900 | ▲ | 0.14% |
| 2024-05-27 | 4436 | ミンカブ | 92,612 | 0.61% | 1,070 | 1,070 | 1,018 | 1,038 | 342,700 | ▼ | -0.09% |
| 2024-05-31 | 4436 | ミンカブ | 76,312 | 0.50% | 929 | 948 | 911 | 937 | 336,700 | ▼ | -0.10% |
| 2024-06-03 | 4436 | ミンカブ | 60,612 | 0.40% | 941 | 952 | 923 | 923 | 279,000 | ▼ | -0.09% |
| 2024-06-13 | 4436 | ミンカブ | 80,212 | 0.53% | 863 | 865 | 838 | 842 | 365,200 | ▲ | 0.05% |
| 2024-06-20 | 4436 | ミンカブ | 92,312 | 0.61% | 865 | 904 | 865 | 897 | 324,100 | ▲ | 0.07% |
| 2024-07-02 | 4436 | ミンカブ | 118,812 | 0.79% | 968 | 985 | 938 | 942 | 604,100 | ▲ | 0.18% |
| 2024-07-03 | 4436 | ミンカブ | 125,612 | 0.83% | 950 | 956 | 931 | 945 | 152,400 | ▲ | 0.03% |
| 2024-07-04 | 4436 | ミンカブ | 134,912 | 0.90% | 944 | 947 | 918 | 920 | 184,600 | ▲ | 0.07% |
| 2024-07-04 | 4436 | ミンカブ | 134,912 | 0.90% | 944 | 947 | 918 | 920 | 184,600 | ▲ | 0.07% |
| 2024-07-08 | 4436 | ミンカブ | 151,812 | 1.01% | 916 | 940 | 911 | 940 | 111,700 | ▲ | 0.10% |
| 2024-07-11 | 4436 | ミンカブ | 172,512 | 1.15% | 949 | 949 | 928 | 938 | 85,000 | ▲ | 0.13% |
| 2024-07-12 | 4436 | ミンカブ | 180,512 | 1.20% | 934 | 963 | 934 | 955 | 164,100 | ▲ | 0.05% |
| 2024-07-31 | 4436 | ミンカブ | 179,312 | 1.19% | 887 | 890 | 868 | 890 | 103,300 | ▼ | -0.01% |
| 2024-08-01 | 4436 | ミンカブ | 180,312 | 1.20% | 880 | 888 | 856 | 856 | 133,600 | ▲ | 0.01% |
| 2024-08-13 | 4436 | ミンカブ | 226,812 | 1.51% | 803 | 816 | 781 | 792 | 393,200 | ▲ | 0.31% |
| 2024-08-15 | 4436 | ミンカブ | 215,412 | 1.43% | 756 | 820 | 756 | 806 | 394,400 | ▼ | -0.08% |
| 2024-08-21 | 4436 | ミンカブ | 253,012 | 1.68% | 854 | 866 | 811 | 826 | 252,700 | ▲ | 0.25% |
| 2024-08-22 | 4436 | ミンカブ | 271,412 | 1.81% | 838 | 844 | 820 | 823 | 104,400 | ▲ | 0.13% |
| 2024-08-23 | 4436 | ミンカブ | 298,312 | 1.99% | 818 | 832 | 802 | 814 | 107,300 | ▲ | 0.17% |
| 2024-09-02 | 4436 | ミンカブ | 281,912 | 1.88% | 862 | 871 | 850 | 866 | 110,200 | ▼ | -0.11% |
| 2024-09-03 | 4436 | ミンカブ | 288,512 | 1.92% | 863 | 907 | 862 | 906 | 164,100 | ▲ | 0.04% |
| 2024-09-04 | 4436 | ミンカブ | 275,912 | 1.84% | 876 | 889 | 851 | 862 | 203,200 | ▼ | -0.07% |
| 2024-09-06 | 4436 | ミンカブ | 287,312 | 1.91% | 889 | 891 | 864 | 878 | 104,900 | ▲ | 0.06% |
| 2024-09-10 | 4436 | ミンカブ | 299,812 | 2.00% | 864 | 897 | 857 | 865 | 109,400 | ▲ | 0.09% |
| 2024-09-27 | 4436 | ミンカブ | 293,912 | 1.96% | 905 | 928 | 904 | 908 | 85,500 | ▼ | -0.04% |
| 2024-09-30 | 4436 | ミンカブ | 310,312 | 2.07% | 874 | 885 | 850 | 850 | 160,400 | ▲ | 0.10% |
| 2024-10-10 | 4436 | ミンカブ | 317,712 | 2.12% | 889 | 889 | 848 | 855 | 96,400 | ▲ | 0.05% |
| 2024-10-18 | 4436 | ミンカブ | 333,212 | 2.22% | 835 | 837 | 815 | 816 | 88,800 | ▲ | 0.10% |
| 2024-10-24 | 4436 | ミンカブ | 355,312 | 2.37% | 780 | 790 | 771 | 789 | 73,100 | ▲ | 0.14% |
| 2024-10-28 | 4436 | ミンカブ | 361,212 | 2.41% | 790 | 814 | 787 | 813 | 68,500 | ▲ | 0.04% |
| 2024-10-29 | 4436 | ミンカブ | 359,412 | 2.39% | 807 | 840 | 807 | 832 | 89,800 | ▼ | -0.02% |
| 2024-11-12 | 4436 | ミンカブ | 361,712 | 2.41% | 856 | 860 | 827 | 827 | 76,000 | ▲ | 0.02% |
| 2024-11-15 | 4436 | ミンカブ | 335,512 | 2.23% | 835 | 867 | 823 | 842 | 223,700 | ▼ | -0.18% |
| 2024-11-19 | 4436 | ミンカブ | 328,612 | 2.19% | 836 | 882 | 836 | 866 | 122,900 | ▼ | -0.04% |
| 2024-11-25 | 4436 | ミンカブ | 304,712 | 2.03% | 857 | 920 | 857 | 909 | 285,600 | ▼ | -0.16% |
| 2024-11-26 | 4436 | ミンカブ | 299,512 | 1.99% | 909 | 920 | 893 | 919 | 128,800 | ▼ | -0.03% |
| 2024-12-09 | 4436 | ミンカブ | 277,912 | 1.85% | 854 | 876 | 850 | 855 | 98,400 | ▼ | -0.13% |
| 2024-12-10 | 4436 | ミンカブ | 287,312 | 1.91% | 855 | 857 | 841 | 848 | 66,600 | ▲ | 0.05% |
| 2024-12-13 | 4436 | ミンカブ | 307,012 | 2.04% | 822 | 825 | 804 | 805 | 156,400 | ▲ | 0.13% |
| 2024-12-16 | 4436 | ミンカブ | 336,912 | 2.24% | 805 | 808 | 794 | 794 | 129,500 | ▲ | 0.20% |
| 2024-12-17 | 4436 | ミンカブ | 377,212 | 2.51% | 795 | 795 | 766 | 782 | 266,700 | ▲ | 0.26% |
| 2024-12-18 | 4436 | ミンカブ | 391,112 | 2.61% | 787 | 822 | 773 | 807 | 221,900 | ▲ | 0.10% |
| 2024-12-19 | 4436 | ミンカブ | 409,012 | 2.72% | 799 | 815 | 786 | 797 | 155,800 | ▲ | 0.11% |
| 2024-12-24 | 4436 | ミンカブ | 437,912 | 2.92% | 837 | 837 | 812 | 813 | 162,100 | ▲ | 0.19% |
| 2024-12-30 | 4436 | ミンカブ | 466,312 | 3.11% | 860 | 876 | 852 | 865 | 142,800 | ▲ | 0.18% |
| 2025-01-06 | 4436 | ミンカブ | 463,512 | 3.09% | 880 | 910 | 871 | 900 | 181,700 | ▼ | -0.02% |
| 2025-01-10 | 4436 | ミンカブ | 464,612 | 3.10% | 894 | 897 | 878 | 878 | 62,100 | ▲ | 0.01% |
| 2025-01-17 | 4436 | ミンカブ | 484,812 | 3.23% | 856 | 868 | 855 | 868 | 50,500 | ▲ | 0.12% |
| 2025-02-05 | 4436 | ミンカブ | 499,512 | 3.33% | 911 | 911 | 888 | 892 | 53,300 | ▲ | 0.10% |
| 2025-02-05 | 4436 | ミンカブ | 499,512 | 3.33% | 911 | 911 | 888 | 892 | 53,300 | ▲ | 0.10% |
| 2025-02-18 | 4436 | ミンカブ | 439,012 | 2.92% | 613 | 644 | 613 | 640 | 2,192,300 | ▼ | -0.41% |
| 2025-02-19 | 4436 | ミンカブ | 469,512 | 3.13% | 670 | 725 | 628 | 632 | 5,054,400 | ▲ | 0.20% |
| 2025-02-20 | 4436 | ミンカブ | 453,612 | 3.02% | 637 | 651 | 617 | 624 | 779,800 | ▼ | -0.10% |
| 2025-02-26 | 4436 | ミンカブ | 466,312 | 3.11% | 609 | 625 | 593 | 597 | 325,300 | ▲ | 0.08% |
| 2025-02-28 | 4436 | ミンカブ | 483,012 | 3.22% | 587 | 589 | 564 | 565 | 482,100 | ▲ | 0.11% |
| 2025-03-03 | 4436 | ミンカブ | 478,612 | 3.19% | 580 | 587 | 571 | 587 | 196,300 | ▼ | -0.03% |
| 2025-03-04 | 4436 | ミンカブ | 481,512 | 3.21% | 577 | 584 | 560 | 567 | 294,500 | ▲ | 0.02% |
| 2025-03-06 | 4436 | ミンカブ | 465,212 | 3.10% | 550 | 557 | 547 | 554 | 196,200 | ▼ | -0.10% |
| 2025-03-07 | 4436 | ミンカブ | 456,412 | 3.04% | 545 | 546 | 531 | 532 | 202,700 | ▼ | -0.06% |
| 2025-03-14 | 4436 | ミンカブ | 426,012 | 2.84% | 548 | 567 | 548 | 567 | 209,100 | ▼ | -0.20% |
| 2025-03-17 | 4436 | ミンカブ | 370,412 | 2.47% | 560 | 577 | 560 | 577 | 179,200 | ▼ | -0.36% |
| 2025-03-18 | 4436 | ミンカブ | 288,412 | 1.92% | 583 | 608 | 581 | 608 | 336,100 | ▼ | -0.55% |
| 2025-03-26 | 4436 | ミンカブ | 272,112 | 1.81% | 575 | 580 | 567 | 572 | 154,000 | ▼ | -0.10% |
| 2025-04-01 | 4436 | ミンカブ | 245,712 | 1.63% | 522 | 525 | 501 | 501 | 168,500 | ▼ | -0.18% |
| 2025-04-02 | 4436 | ミンカブ | 228,412 | 1.52% | 511 | 514 | 492 | 493 | 202,000 | ▼ | -0.10% |
| 2025-04-04 | 4436 | ミンカブ | 221,712 | 1.47% | 461 | 462 | 422 | 444 | 372,900 | ▼ | -0.05% |
| 2025-04-07 | 4436 | ミンカブ | 202,412 | 1.35% | 385 | 402 | 378 | 380 | 395,400 | ▼ | -0.11% |
| 2025-04-08 | 4436 | ミンカブ | 155,412 | 1.03% | 404 | 441 | 404 | 425 | 267,600 | ▼ | -0.32% |
| 2025-04-09 | 4436 | ミンカブ | 128,812 | 0.85% | 418 | 423 | 406 | 415 | 157,100 | ▼ | -0.18% |
| 2025-04-10 | 4436 | ミンカブ | 116,612 | 0.77% | 465 | 469 | 445 | 459 | 143,700 | ▼ | -0.07% |
| 2025-04-16 | 4436 | ミンカブ | 98,912 | 0.66% | 451 | 460 | 443 | 444 | 113,200 | ▼ | -0.10% |
| 2024-06-13 | 4442 | バルテスＨＤ | 112,700 | 0.52% | 480 | 496 | 478 | 493 | 305,800 | ▲ | 0.13% |
| 2024-06-19 | 4442 | バルテスＨＤ | 134,500 | 0.62% | 555 | 579 | 551 | 562 | 434,300 | ▲ | 0.09% |
| 2024-06-25 | 4442 | バルテスＨＤ | 151,500 | 0.70% | 549 | 585 | 549 | 580 | 683,700 | ▲ | 0.07% |
| 2024-06-28 | 4442 | バルテスＨＤ | 134,100 | 0.62% | 606 | 627 | 598 | 605 | 470,000 | ▼ | -0.07% |
| 2024-07-02 | 4442 | バルテスＨＤ | 159,300 | 0.74% | 573 | 577 | 555 | 557 | 377,000 | ▲ | 0.12% |
| 2024-07-03 | 4442 | バルテスＨＤ | 149,800 | 0.69% | 550 | 559 | 538 | 541 | 365,400 | ▼ | -0.05% |
| 2024-08-14 | 4442 | バルテスＨＤ | 160,200 | 0.74% | 405 | 412 | 394 | 405 | 307,200 | ▲ | 0.05% |
| 2024-09-02 | 4442 | バルテスＨＤ | 146,100 | 0.68% | 466 | 468 | 458 | 466 | 79,900 | ▼ | -0.05% |
| 2024-09-04 | 4442 | バルテスＨＤ | 117,700 | 0.54% | 460 | 463 | 441 | 442 | 168,400 | ▼ | -0.14% |
| 2024-09-05 | 4442 | バルテスＨＤ | 78,000 | 0.36% | 441 | 443 | 405 | 410 | 611,000 | ▼ | -0.18% |
| 2024-10-03 | 4443 | Ｓａｎｓａｎ | 614,569 | 0.48% | 2,062 | 2,073 | 2,007 | 2,058 | 586,900 | ▼ | -0.04% |
| 2024-10-10 | 4443 | Ｓａｎｓａｎ | 707,569 | 0.56% | 2,235 | 2,243 | 2,172 | 2,200 | 929,900 | ▲ | 0.08% |
| 2024-10-15 | 4443 | Ｓａｎｓａｎ | 855,685 | 0.67% | 2,032 | 2,182 | 1,999 | 2,166 | 3,039,600 | ▲ | 0.10% |
| 2024-10-18 | 4443 | Ｓａｎｓａｎ | 979,785 | 0.77% | 2,323 | 2,430 | 2,265 | 2,347 | 2,736,100 | ▲ | 0.09% |
| 2024-10-21 | 4443 | Ｓａｎｓａｎ | 1,029,085 | 0.81% | 2,307 | 2,354 | 2,285 | 2,315 | 973,100 | ▲ | 0.04% |
| 2024-10-25 | 4443 | Ｓａｎｓａｎ | 1,187,685 | 0.94% | 2,192 | 2,192 | 2,077 | 2,105 | 1,022,900 | ▲ | 0.12% |
| 2024-10-29 | 4443 | Ｓａｎｓａｎ | 1,122,685 | 0.89% | 2,172 | 2,239 | 2,155 | 2,221 | 812,800 | ▼ | -0.04% |
| 2024-10-30 | 4443 | Ｓａｎｓａｎ | 1,163,085 | 0.92% | 2,239 | 2,242 | 2,155 | 2,185 | 768,500 | ▲ | 0.03% |
| 2024-11-07 | 4443 | Ｓａｎｓａｎ | 1,335,485 | 1.05% | 2,315 | 2,343 | 2,130 | 2,164 | 969,200 | ▲ | 0.13% |
| 2024-11-22 | 4443 | Ｓａｎｓａｎ | 1,253,875 | 0.99% | 2,000 | 2,065 | 1,975 | 2,016 | 982,000 | ▼ | -0.06% |
| 2024-12-04 | 4443 | Ｓａｎｓａｎ | 1,093,871 | 0.86% | 2,168 | 2,189 | 2,132 | 2,178 | 680,500 | ▼ | -0.13% |
| 2024-12-10 | 4443 | Ｓａｎｓａｎ | 933,071 | 0.73% | 2,281 | 2,308 | 2,256 | 2,289 | 719,700 | ▼ | -0.13% |
| 2024-12-12 | 4443 | Ｓａｎｓａｎ | 877,946 | 0.69% | 2,310 | 2,382 | 2,307 | 2,366 | 732,000 | ▼ | -0.04% |
| 2024-12-17 | 4443 | Ｓａｎｓａｎ | 750,871 | 0.59% | 2,409 | 2,480 | 2,395 | 2,455 | 730,500 | ▼ | -0.09% |
| 2025-01-14 | 4443 | Ｓａｎｓａｎ | 1,903,007 | 1.50% | 2,450 | 2,468 | 2,408 | 2,450 | 1,463,800 | ▲ | 0.91% |
| 2025-01-15 | 4443 | Ｓａｎｓａｎ | 489,207 | 0.38% | 2,400 | 2,547 | 2,279 | 2,345 | 1,834,000 | ▼ | -1.12% |
| 2024-03-05 | 4448 | ｋｕｂｅｌｌ | 232,221 | 0.57% | 497 | 497 | 448 | 451 | 1,185,700 | ▲ | 0.10% |
| 2024-03-08 | 4448 | ｋｕｂｅｌｌ | 188,821 | 0.46% | 451 | 466 | 443 | 457 | 528,700 | ▼ | -0.10% |
| 2024-03-01 | 4449 | ギフティ | 328,052 | 1.11% | 1,384 | 1,412 | 1,333 | 1,339 | 792,400 | ▲ | 0.04% |
| 2024-03-08 | 4449 | ギフティ | 313,553 | 1.06% | 1,325 | 1,378 | 1,324 | 1,334 | 564,300 | ▼ | -0.05% |
| 2024-03-14 | 4449 | ギフティ | 329,253 | 1.11% | 1,388 | 1,399 | 1,369 | 1,370 | 341,600 | ▲ | 0.05% |
| 2024-03-22 | 4449 | ギフティ | 369,553 | 1.25% | 1,350 | 1,371 | 1,329 | 1,367 | 427,300 | ▲ | 0.13% |
| 2024-03-25 | 4449 | ギフティ | 404,753 | 1.37% | 1,390 | 1,410 | 1,335 | 1,338 | 316,700 | ▲ | 0.12% |
| 2024-03-26 | 4449 | ギフティ | 423,213 | 1.43% | 1,322 | 1,347 | 1,319 | 1,331 | 198,200 | ▲ | 0.05% |
| 2024-04-02 | 4449 | ギフティ | 456,113 | 1.55% | 1,325 | 1,325 | 1,271 | 1,278 | 557,300 | ▲ | 0.12% |
| 2024-04-04 | 4449 | ギフティ | 418,213 | 1.42% | 1,299 | 1,320 | 1,281 | 1,315 | 444,600 | ▼ | -0.13% |
| 2024-04-05 | 4449 | ギフティ | 410,213 | 1.39% | 1,289 | 1,291 | 1,274 | 1,279 | 325,500 | ▼ | -0.03% |
| 2024-04-10 | 4449 | ギフティ | 420,313 | 1.42% | 1,366 | 1,366 | 1,312 | 1,312 | 221,000 | ▲ | 0.03% |
| 2024-04-12 | 4449 | ギフティ | 443,113 | 1.50% | 1,274 | 1,295 | 1,254 | 1,268 | 244,900 | ▲ | 0.08% |
| 2024-04-17 | 4449 | ギフティ | 471,813 | 1.60% | 1,249 | 1,249 | 1,189 | 1,228 | 257,000 | ▲ | 0.10% |
| 2024-04-22 | 4449 | ギフティ | 508,173 | 1.72% | 1,216 | 1,252 | 1,206 | 1,252 | 252,600 | ▲ | 0.11% |
| 2024-05-08 | 4449 | ギフティ | 494,213 | 1.67% | 1,235 | 1,270 | 1,227 | 1,237 | 245,400 | ▼ | -0.05% |
| 2024-05-10 | 4449 | ギフティ | 509,013 | 1.72% | 1,236 | 1,249 | 1,218 | 1,222 | 257,800 | ▲ | 0.05% |
| 2024-05-14 | 4449 | ギフティ | 499,513 | 1.69% | 1,235 | 1,279 | 1,212 | 1,279 | 343,900 | ▼ | -0.03% |
| 2024-05-15 | 4449 | ギフティ | 507,313 | 1.72% | 1,235 | 1,265 | 1,150 | 1,172 | 1,219,900 | ▲ | 0.03% |
| 2024-05-16 | 4449 | ギフティ | 472,713 | 1.60% | 1,193 | 1,224 | 1,139 | 1,148 | 739,800 | ▼ | -0.11% |
| 2024-05-17 | 4449 | ギフティ | 428,413 | 1.45% | 1,121 | 1,134 | 1,085 | 1,103 | 540,100 | ▼ | -0.15% |
| 2024-05-21 | 4449 | ギフティ | 396,513 | 1.34% | 1,138 | 1,149 | 1,105 | 1,105 | 267,300 | ▼ | -0.10% |
| 2024-05-22 | 4449 | ギフティ | 373,813 | 1.26% | 1,100 | 1,102 | 1,055 | 1,055 | 434,200 | ▼ | -0.08% |
| 2024-05-28 | 4449 | ギフティ | 349,713 | 1.18% | 1,092 | 1,138 | 1,089 | 1,111 | 560,000 | ▼ | -0.08% |
| 2024-05-31 | 4449 | ギフティ | 359,813 | 1.22% | 1,032 | 1,049 | 1,008 | 1,023 | 454,100 | ▲ | 0.04% |
| 2024-06-04 | 4449 | ギフティ | 395,213 | 1.34% | 1,016 | 1,073 | 1,010 | 1,021 | 591,600 | ▲ | 0.12% |
| 2024-06-06 | 4449 | ギフティ | 380,513 | 1.29% | 1,070 | 1,088 | 1,044 | 1,047 | 240,600 | ▼ | -0.05% |
| 2024-06-12 | 4449 | ギフティ | 335,913 | 1.14% | 1,070 | 1,095 | 1,070 | 1,086 | 190,100 | ▼ | -0.15% |
| 2024-06-17 | 4449 | ギフティ | 370,413 | 1.25% | 1,148 | 1,151 | 1,106 | 1,109 | 442,400 | ▲ | 0.11% |
| 2024-06-18 | 4449 | ギフティ | 343,113 | 1.16% | 1,127 | 1,133 | 1,069 | 1,076 | 214,600 | ▼ | -0.09% |
| 2024-06-25 | 4449 | ギフティ | 220,913 | 0.75% | 1,140 | 1,140 | 1,080 | 1,105 | 419,900 | ▼ | -0.40% |
| 2024-06-27 | 4449 | ギフティ | 238,213 | 0.80% | 1,099 | 1,139 | 1,091 | 1,128 | 292,200 | ▲ | 0.05% |
| 2024-07-01 | 4449 | ギフティ | 287,213 | 0.97% | 1,124 | 1,124 | 1,051 | 1,051 | 452,100 | ▲ | 0.16% |
| 2024-07-02 | 4449 | ギフティ | 311,713 | 1.05% | 1,050 | 1,058 | 1,019 | 1,026 | 329,600 | ▲ | 0.08% |
| 2024-07-03 | 4449 | ギフティ | 325,113 | 1.10% | 1,020 | 1,044 | 1,011 | 1,025 | 269,200 | ▲ | 0.05% |
| 2024-07-04 | 4449 | ギフティ | 319,413 | 1.08% | 1,028 | 1,043 | 1,019 | 1,020 | 223,200 | ▼ | -0.02% |
| 2024-07-04 | 4449 | ギフティ | 319,413 | 1.08% | 1,028 | 1,043 | 1,019 | 1,020 | 223,200 | ▼ | -0.02% |
| 2024-07-08 | 4449 | ギフティ | 335,413 | 1.13% | 1,047 | 1,048 | 996 | 1,005 | 408,100 | ▲ | 0.04% |
| 2024-07-09 | 4449 | ギフティ | 363,513 | 1.23% | 1,026 | 1,056 | 1,012 | 1,038 | 358,000 | ▲ | 0.10% |
| 2024-07-18 | 4449 | ギフティ | 411,713 | 1.39% | 1,157 | 1,200 | 1,157 | 1,182 | 414,300 | ▲ | 0.15% |
| 2024-07-19 | 4449 | ギフティ | 427,413 | 1.45% | 1,192 | 1,214 | 1,175 | 1,185 | 370,400 | ▲ | 0.06% |
| 2024-07-23 | 4449 | ギフティ | 408,413 | 1.38% | 1,155 | 1,189 | 1,155 | 1,178 | 273,900 | ▼ | -0.07% |
| 2024-08-02 | 4449 | ギフティ | 378,313 | 1.28% | 1,137 | 1,140 | 1,074 | 1,075 | 461,800 | ▼ | -0.09% |
| 2024-08-07 | 4449 | ギフティ | 349,713 | 1.18% | 909 | 970 | 907 | 952 | 657,100 | ▼ | -0.10% |
| 2024-08-15 | 4449 | ギフティ | 389,913 | 1.32% | 1,050 | 1,051 | 958 | 1,041 | 1,064,600 | ▲ | 0.14% |
| 2024-08-16 | 4449 | ギフティ | 359,913 | 1.22% | 1,070 | 1,122 | 1,070 | 1,101 | 716,800 | ▼ | -0.10% |
| 2024-08-19 | 4449 | ギフティ | 325,213 | 1.10% | 1,113 | 1,159 | 1,076 | 1,076 | 509,300 | ▼ | -0.11% |
| 2024-08-20 | 4449 | ギフティ | 319,713 | 1.08% | 1,111 | 1,174 | 1,106 | 1,160 | 464,300 | ▼ | -0.02% |
| 2024-08-29 | 4449 | ギフティ | 117,613 | 0.39% | 1,255 | 1,284 | 1,252 | 1,278 | 269,300 | ▼ | -0.17% |
| 2024-10-07 | 4449 | ギフティ | 160,413 | 0.54% | 1,028 | 1,028 | 1,006 | 1,007 | 340,200 | ▲ | 0.24% |
| 2024-10-08 | 4449 | ギフティ | 229,813 | 0.78% | 991 | 995 | 968 | 982 | 472,800 | ▲ | 0.24% |
| 2024-10-09 | 4449 | ギフティ | 236,013 | 0.80% | 980 | 993 | 970 | 975 | 289,600 | ▲ | 0.02% |
| 2024-10-15 | 4449 | ギフティ | 278,713 | 0.94% | 1,015 | 1,029 | 976 | 991 | 470,400 | ▲ | 0.13% |
| 2024-10-16 | 4449 | ギフティ | 308,013 | 1.04% | 985 | 996 | 964 | 964 | 313,500 | ▲ | 0.10% |
| 2024-10-22 | 4449 | ギフティ | 262,713 | 0.89% | 907 | 920 | 868 | 870 | 510,500 | ▼ | -0.15% |
| 2024-10-28 | 4449 | ギフティ | 234,813 | 0.79% | 883 | 914 | 868 | 912 | 219,900 | ▼ | -0.09% |
| 2024-10-29 | 4449 | ギフティ | 243,813 | 0.82% | 920 | 934 | 911 | 929 | 198,500 | ▲ | 0.02% |
| 2024-11-05 | 4449 | ギフティ | 265,513 | 0.90% | 923 | 929 | 905 | 913 | 146,300 | ▲ | 0.08% |
| 2024-11-06 | 4449 | ギフティ | 253,013 | 0.85% | 926 | 947 | 920 | 941 | 176,700 | ▼ | -0.05% |
| 2024-11-07 | 4449 | ギフティ | 271,613 | 0.92% | 955 | 955 | 933 | 938 | 192,300 | ▲ | 0.07% |
| 2024-11-11 | 4449 | ギフティ | 296,713 | 1.00% | 936 | 943 | 926 | 938 | 118,200 | ▲ | 0.07% |
| 2024-11-13 | 4449 | ギフティ | 327,113 | 1.10% | 945 | 957 | 934 | 940 | 275,100 | ▲ | 0.10% |
| 2024-11-15 | 4449 | ギフティ | 320,513 | 1.08% | 1,062 | 1,092 | 1,053 | 1,092 | 1,164,500 | ▼ | -0.02% |
| 2024-11-18 | 4449 | ギフティ | 246,413 | 0.83% | 1,122 | 1,255 | 1,100 | 1,255 | 3,208,900 | ▼ | -0.25% |
| 2024-11-19 | 4449 | ギフティ | 219,413 | 0.74% | 1,255 | 1,291 | 1,244 | 1,266 | 1,305,500 | ▼ | -0.08% |
| 2024-11-20 | 4449 | ギフティ | 184,613 | 0.62% | 1,257 | 1,359 | 1,257 | 1,297 | 1,207,700 | ▼ | -0.12% |
| 2024-11-21 | 4449 | ギフティ | 158,913 | 0.53% | 1,319 | 1,349 | 1,305 | 1,317 | 711,800 | ▼ | -0.08% |
| 2024-11-22 | 4449 | ギフティ | 144,913 | 0.49% | 1,300 | 1,349 | 1,297 | 1,323 | 505,900 | ▼ | -0.04% |
| 2025-01-17 | 4449 | ギフティ | 153,613 | 0.52% | 1,265 | 1,292 | 1,262 | 1,287 | 169,000 | ▲ | 0.09% |
| 2025-01-20 | 4449 | ギフティ | 133,113 | 0.44% | 1,307 | 1,348 | 1,307 | 1,342 | 241,100 | ▼ | -0.08% |
| 2025-01-23 | 4449 | ギフティ | 150,153 | 0.50% | 1,343 | 1,358 | 1,319 | 1,323 | 229,000 | ▲ | 0.06% |
| 2025-01-24 | 4449 | ギフティ | 147,353 | 0.49% | 1,323 | 1,346 | 1,313 | 1,342 | 296,200 | ▼ | -0.01% |
| 2024-04-12 | 4475 | ＨＥＮＮＧＥ | 185,363 | 0.57% | 1,120 | 1,147 | 1,112 | 1,112 | 421,000 | ▲ | 0.13% |
| 2024-04-15 | 4475 | ＨＥＮＮＧＥ | 207,963 | 0.63% | 1,085 | 1,085 | 1,058 | 1,060 | 615,800 | ▲ | 0.06% |
| 2024-04-16 | 4475 | ＨＥＮＮＧＥ | 176,463 | 0.54% | 1,040 | 1,073 | 1,036 | 1,053 | 463,500 | ▼ | -0.08% |
| 2024-04-17 | 4475 | ＨＥＮＮＧＥ | 150,963 | 0.46% | 1,048 | 1,068 | 1,027 | 1,046 | 399,600 | ▼ | -0.08% |
| 2024-04-24 | 4475 | ＨＥＮＮＧＥ | 173,563 | 0.53% | 1,061 | 1,066 | 1,047 | 1,050 | 270,100 | ▲ | 0.07% |
| 2024-04-25 | 4475 | ＨＥＮＮＧＥ | 211,163 | 0.64% | 1,036 | 1,058 | 1,028 | 1,037 | 253,900 | ▲ | 0.10% |
| 2024-04-30 | 4475 | ＨＥＮＮＧＥ | 237,563 | 0.73% | 1,050 | 1,053 | 1,026 | 1,031 | 262,900 | ▲ | 0.08% |
| 2024-05-02 | 4475 | ＨＥＮＮＧＥ | 262,163 | 0.80% | 1,025 | 1,034 | 1,019 | 1,032 | 230,600 | ▲ | 0.07% |
| 2024-05-07 | 4475 | ＨＥＮＮＧＥ | 298,663 | 0.91% | 1,080 | 1,119 | 1,077 | 1,110 | 876,400 | ▲ | 0.10% |
| 2024-05-09 | 4475 | ＨＥＮＮＧＥ | 343,363 | 1.05% | 1,123 | 1,139 | 1,102 | 1,117 | 846,400 | ▲ | 0.14% |
| 2024-05-10 | 4475 | ＨＥＮＮＧＥ | 437,563 | 1.34% | 1,130 | 1,136 | 1,094 | 1,098 | 1,325,400 | ▲ | 0.29% |
| 2024-05-13 | 4475 | ＨＥＮＮＧＥ | 478,163 | 1.47% | 1,008 | 1,113 | 976 | 1,080 | 1,347,000 | ▲ | 0.12% |
| 2024-05-16 | 4475 | ＨＥＮＮＧＥ | 434,563 | 1.33% | 1,038 | 1,042 | 997 | 1,017 | 510,900 | ▼ | -0.13% |
| 2024-05-21 | 4475 | ＨＥＮＮＧＥ | 418,663 | 1.28% | 1,029 | 1,036 | 1,006 | 1,008 | 350,900 | ▼ | -0.05% |
| 2024-05-22 | 4475 | ＨＥＮＮＧＥ | 436,263 | 1.34% | 1,015 | 1,019 | 995 | 995 | 186,000 | ▲ | 0.06% |
| 2024-05-23 | 4475 | ＨＥＮＮＧＥ | 455,163 | 1.40% | 990 | 999 | 986 | 995 | 183,600 | ▲ | 0.05% |
| 2024-05-29 | 4475 | ＨＥＮＮＧＥ | 496,263 | 1.52% | 1,036 | 1,047 | 986 | 990 | 489,300 | ▲ | 0.12% |
| 2024-05-30 | 4475 | ＨＥＮＮＧＥ | 480,463 | 1.47% | 976 | 992 | 950 | 982 | 620,400 | ▼ | -0.05% |
| 2024-06-03 | 4475 | ＨＥＮＮＧＥ | 519,163 | 1.59% | 1,000 | 1,007 | 970 | 970 | 461,600 | ▲ | 0.12% |
| 2024-06-07 | 4475 | ＨＥＮＮＧＥ | 448,363 | 1.37% | 982 | 1,012 | 982 | 989 | 365,200 | ▼ | -0.21% |
| 2024-06-11 | 4475 | ＨＥＮＮＧＥ | 421,763 | 1.29% | 945 | 965 | 928 | 960 | 501,100 | ▼ | -0.08% |
| 2024-06-13 | 4475 | ＨＥＮＮＧＥ | 370,663 | 1.14% | 947 | 965 | 936 | 947 | 460,000 | ▼ | -0.15% |
| 2024-06-17 | 4475 | ＨＥＮＮＧＥ | 351,363 | 1.08% | 951 | 963 | 943 | 949 | 287,000 | ▼ | -0.05% |
| 2024-06-18 | 4475 | ＨＥＮＮＧＥ | 366,663 | 1.12% | 944 | 952 | 919 | 926 | 352,100 | ▲ | 0.04% |
| 2024-06-20 | 4475 | ＨＥＮＮＧＥ | 335,163 | 1.03% | 912 | 940 | 912 | 928 | 260,300 | ▼ | -0.09% |
| 2024-06-21 | 4475 | ＨＥＮＮＧＥ | 309,763 | 0.95% | 930 | 955 | 930 | 937 | 263,200 | ▼ | -0.08% |
| 2024-06-28 | 4475 | ＨＥＮＮＧＥ | 288,863 | 0.88% | 953 | 956 | 936 | 942 | 220,200 | ▼ | -0.06% |
| 2024-07-01 | 4475 | ＨＥＮＮＧＥ | 297,963 | 0.91% | 946 | 946 | 890 | 890 | 799,200 | ▲ | 0.03% |
| 2024-07-02 | 4475 | ＨＥＮＮＧＥ | 285,563 | 0.87% | 891 | 903 | 878 | 897 | 363,500 | ▼ | -0.04% |
| 2024-07-09 | 4475 | ＨＥＮＮＧＥ | 298,863 | 0.91% | 938 | 950 | 932 | 939 | 269,400 | ▲ | 0.04% |
| 2024-07-16 | 4475 | ＨＥＮＮＧＥ | 335,022 | 1.03% | 1,031 | 1,072 | 1,030 | 1,060 | 1,058,000 | ▲ | 0.12% |
| 2024-07-17 | 4475 | ＨＥＮＮＧＥ | 432,804 | 1.33% | 1,048 | 1,102 | 1,038 | 1,082 | 1,383,000 | ▲ | 0.30% |
| 2024-07-19 | 4475 | ＨＥＮＮＧＥ | 460,304 | 1.41% | 1,080 | 1,104 | 1,061 | 1,073 | 691,600 | ▲ | 0.07% |
| 2024-07-22 | 4475 | ＨＥＮＮＧＥ | 448,704 | 1.38% | 1,082 | 1,090 | 1,047 | 1,088 | 451,200 | ▼ | -0.03% |
| 2024-07-23 | 4475 | ＨＥＮＮＧＥ | 456,704 | 1.40% | 1,103 | 1,127 | 1,071 | 1,078 | 577,200 | ▲ | 0.02% |
| 2024-07-25 | 4475 | ＨＥＮＮＧＥ | 437,404 | 1.34% | 1,034 | 1,080 | 1,029 | 1,058 | 572,900 | ▼ | -0.05% |
| 2024-08-07 | 4475 | ＨＥＮＮＧＥ | 462,404 | 1.42% | 898 | 962 | 894 | 926 | 692,900 | ▲ | 0.07% |
| 2024-08-13 | 4475 | ＨＥＮＮＧＥ | 511,963 | 1.57% | 884 | 897 | 825 | 862 | 2,717,500 | ▲ | 0.15% |
| 2024-08-15 | 4475 | ＨＥＮＮＧＥ | 538,363 | 1.65% | 926 | 926 | 886 | 888 | 1,127,000 | ▲ | 0.07% |
| 2024-08-19 | 4475 | ＨＥＮＮＧＥ | 511,763 | 1.57% | 948 | 960 | 913 | 916 | 637,500 | ▼ | -0.07% |
| 2024-08-20 | 4475 | ＨＥＮＮＧＥ | 486,263 | 1.49% | 931 | 982 | 931 | 957 | 729,500 | ▼ | -0.08% |
| 2024-08-22 | 4475 | ＨＥＮＮＧＥ | 441,163 | 1.35% | 951 | 992 | 945 | 991 | 540,900 | ▼ | -0.13% |
| 2024-08-23 | 4475 | ＨＥＮＮＧＥ | 411,363 | 1.26% | 990 | 1,030 | 969 | 1,030 | 784,800 | ▼ | -0.09% |
| 2024-08-29 | 4475 | ＨＥＮＮＧＥ | 335,863 | 1.03% | 1,079 | 1,140 | 1,076 | 1,118 | 746,200 | ▼ | -0.15% |
| 2024-09-03 | 4475 | ＨＥＮＮＧＥ | 321,663 | 0.98% | 1,138 | 1,226 | 1,138 | 1,200 | 1,543,600 | ▼ | -0.05% |
| 2024-09-05 | 4475 | ＨＥＮＮＧＥ | 328,463 | 1.01% | 1,111 | 1,179 | 1,111 | 1,158 | 894,700 | ▲ | 0.03% |
| 2024-09-06 | 4475 | ＨＥＮＮＧＥ | 313,963 | 0.96% | 1,160 | 1,179 | 1,078 | 1,090 | 760,200 | ▼ | -0.05% |
| 2024-09-19 | 4475 | ＨＥＮＮＧＥ | 290,563 | 0.89% | 1,098 | 1,141 | 1,098 | 1,121 | 535,400 | ▼ | -0.06% |
| 2024-09-20 | 4475 | ＨＥＮＮＧＥ | 307,763 | 0.94% | 1,134 | 1,140 | 1,100 | 1,106 | 396,500 | ▲ | 0.04% |
| 2024-10-04 | 4475 | ＨＥＮＮＧＥ | 356,543 | 1.09% | 1,092 | 1,154 | 1,092 | 1,125 | 756,800 | ▲ | 0.15% |
| 2024-10-07 | 4475 | ＨＥＮＮＧＥ | 375,443 | 1.15% | 1,141 | 1,180 | 1,115 | 1,123 | 554,300 | ▲ | 0.05% |
| 2024-10-10 | 4475 | ＨＥＮＮＧＥ | 394,143 | 1.21% | 1,151 | 1,153 | 1,123 | 1,126 | 365,700 | ▲ | 0.06% |
| 2024-10-11 | 4475 | ＨＥＮＮＧＥ | 386,643 | 1.18% | 1,119 | 1,179 | 1,111 | 1,162 | 524,200 | ▼ | -0.03% |
| 2024-10-15 | 4475 | ＨＥＮＮＧＥ | 410,443 | 1.26% | 1,188 | 1,197 | 1,156 | 1,179 | 543,400 | ▲ | 0.08% |
| 2024-11-07 | 4475 | ＨＥＮＮＧＥ | 425,543 | 1.30% | 1,162 | 1,187 | 1,154 | 1,172 | 569,800 | ▲ | 0.04% |
| 2024-11-08 | 4475 | ＨＥＮＮＧＥ | 651,143 | 2.00% | 1,185 | 1,250 | 1,163 | 1,236 | 2,640,200 | ▲ | 0.70% |
| 2024-11-11 | 4475 | ＨＥＮＮＧＥ | 606,143 | 1.86% | 1,446 | 1,536 | 1,427 | 1,536 | 1,654,100 | ▼ | -0.13% |
| 2024-11-12 | 4475 | ＨＥＮＮＧＥ | 478,832 | 1.47% | 1,554 | 1,635 | 1,489 | 1,560 | 2,941,400 | ▼ | -0.39% |
| 2024-11-13 | 4475 | ＨＥＮＮＧＥ | 351,532 | 1.08% | 1,560 | 1,640 | 1,532 | 1,608 | 1,389,000 | ▼ | -0.38% |
| 2024-11-18 | 4475 | ＨＥＮＮＧＥ | 295,132 | 0.90% | 1,583 | 1,609 | 1,546 | 1,583 | 636,100 | ▼ | -0.18% |
| 2024-11-20 | 4475 | ＨＥＮＮＧＥ | 344,232 | 1.05% | 1,578 | 1,585 | 1,460 | 1,460 | 1,210,800 | ▲ | 0.15% |
| 2024-11-27 | 4475 | ＨＥＮＮＧＥ | 318,532 | 0.98% | 1,375 | 1,418 | 1,356 | 1,401 | 776,000 | ▼ | -0.07% |
| 2024-11-29 | 4475 | ＨＥＮＮＧＥ | 292,032 | 0.89% | 1,335 | 1,350 | 1,322 | 1,344 | 381,400 | ▼ | -0.08% |
| 2024-12-04 | 4475 | ＨＥＮＮＧＥ | 258,291 | 0.79% | 1,325 | 1,354 | 1,311 | 1,311 | 580,200 | ▼ | -0.09% |
| 2024-12-06 | 4475 | ＨＥＮＮＧＥ | 287,390 | 0.88% | 1,351 | 1,358 | 1,310 | 1,310 | 618,400 | ▲ | 0.08% |
| 2024-12-09 | 4475 | ＨＥＮＮＧＥ | 245,990 | 0.75% | 1,303 | 1,373 | 1,286 | 1,366 | 660,700 | ▼ | -0.13% |
| 2024-12-12 | 4475 | ＨＥＮＮＧＥ | 209,591 | 0.64% | 1,378 | 1,456 | 1,366 | 1,443 | 891,000 | ▼ | -0.10% |
| 2024-12-19 | 4475 | ＨＥＮＮＧＥ | 185,737 | 0.57% | 1,310 | 1,327 | 1,275 | 1,314 | 639,900 | ▼ | -0.07% |
| 2024-12-24 | 4475 | ＨＥＮＮＧＥ | 198,637 | 0.61% | 1,300 | 1,307 | 1,261 | 1,288 | 792,200 | ▲ | 0.04% |
| 2025-01-21 | 4475 | ＨＥＮＮＧＥ | 232,537 | 0.71% | 1,146 | 1,157 | 1,111 | 1,123 | 439,900 | ▲ | 0.09% |
| 2025-01-27 | 4475 | ＨＥＮＮＧＥ | 260,737 | 0.80% | 1,181 | 1,188 | 1,137 | 1,137 | 648,200 | ▲ | 0.09% |
| 2025-01-29 | 4475 | ＨＥＮＮＧＥ | 311,437 | 0.95% | 1,170 | 1,199 | 1,167 | 1,191 | 654,800 | ▲ | 0.14% |
| 2025-01-30 | 4475 | ＨＥＮＮＧＥ | 327,837 | 1.00% | 1,196 | 1,200 | 1,165 | 1,198 | 603,500 | ▲ | 0.05% |
| 2025-01-30 | 4475 | ＨＥＮＮＧＥ | 327,837 | 1.00% | 1,196 | 1,200 | 1,165 | 1,198 | 603,500 | ▲ | 0.05% |
| 2025-02-03 | 4475 | ＨＥＮＮＧＥ | 321,037 | 0.98% | 1,151 | 1,196 | 1,139 | 1,177 | 769,700 | ▼ | -0.02% |
| 2025-02-03 | 4475 | ＨＥＮＮＧＥ | 321,037 | 0.98% | 1,151 | 1,196 | 1,139 | 1,177 | 769,700 | ▼ | -0.02% |
| 2025-02-07 | 4475 | ＨＥＮＮＧＥ | 291,537 | 0.89% | 1,474 | 1,493 | 1,386 | 1,458 | 1,822,200 | ▼ | -0.08% |
| 2025-02-07 | 4475 | ＨＥＮＮＧＥ | 291,537 | 0.89% | 1,474 | 1,493 | 1,386 | 1,458 | 1,822,200 | ▼ | -0.08% |
| 2025-02-18 | 4475 | ＨＥＮＮＧＥ | 320,898 | 0.98% | 1,595 | 1,596 | 1,484 | 1,484 | 874,100 | ▲ | 0.08% |
| 2025-02-25 | 4475 | ＨＥＮＮＧＥ | 326,702 | 1.00% | 1,427 | 1,446 | 1,416 | 1,428 | 377,200 | ▲ | 0.02% |
| 2025-02-28 | 4475 | ＨＥＮＮＧＥ | 373,902 | 1.15% | 1,391 | 1,394 | 1,348 | 1,350 | 529,300 | ▲ | 0.14% |
| 2025-03-03 | 4475 | ＨＥＮＮＧＥ | 353,702 | 1.08% | 1,354 | 1,359 | 1,321 | 1,326 | 446,100 | ▼ | -0.06% |
| 2025-03-05 | 4475 | ＨＥＮＮＧＥ | 314,402 | 0.96% | 1,310 | 1,315 | 1,261 | 1,303 | 480,900 | ▼ | -0.12% |
| 2025-03-07 | 4475 | ＨＥＮＮＧＥ | 287,702 | 0.88% | 1,310 | 1,361 | 1,308 | 1,316 | 640,200 | ▼ | -0.07% |
| 2025-03-12 | 4475 | ＨＥＮＮＧＥ | 257,902 | 0.79% | 1,407 | 1,469 | 1,399 | 1,464 | 662,200 | ▼ | -0.08% |
| 2025-03-14 | 4475 | ＨＥＮＮＧＥ | 271,102 | 0.83% | 1,430 | 1,453 | 1,415 | 1,438 | 272,100 | ▲ | 0.03% |
| 2025-03-18 | 4475 | ＨＥＮＮＧＥ | 304,613 | 0.93% | 1,459 | 1,469 | 1,426 | 1,446 | 314,300 | ▲ | 0.10% |
| 2025-03-19 | 4475 | ＨＥＮＮＧＥ | 346,913 | 1.06% | 1,449 | 1,451 | 1,414 | 1,415 | 352,300 | ▲ | 0.13% |
| 2025-03-21 | 4475 | ＨＥＮＮＧＥ | 361,013 | 1.11% | 1,410 | 1,426 | 1,360 | 1,369 | 539,000 | ▲ | 0.05% |
| 2025-03-24 | 4475 | ＨＥＮＮＧＥ | 480,113 | 1.47% | 1,389 | 1,534 | 1,389 | 1,478 | 1,631,800 | ▲ | 0.35% |
| 2025-03-25 | 4475 | ＨＥＮＮＧＥ | 556,413 | 1.71% | 1,466 | 1,532 | 1,447 | 1,457 | 723,400 | ▲ | 0.24% |
| 2025-03-26 | 4475 | ＨＥＮＮＧＥ | 598,413 | 1.84% | 1,445 | 1,505 | 1,433 | 1,434 | 517,400 | ▲ | 0.13% |
| 2025-03-27 | 4475 | ＨＥＮＮＧＥ | 636,113 | 1.95% | 1,410 | 1,443 | 1,407 | 1,442 | 277,600 | ▲ | 0.10% |
| 2025-03-28 | 4475 | ＨＥＮＮＧＥ | 699,813 | 2.15% | 1,452 | 1,510 | 1,444 | 1,451 | 649,800 | ▲ | 0.19% |
| 2025-03-31 | 4475 | ＨＥＮＮＧＥ | 732,613 | 2.25% | 1,415 | 1,456 | 1,401 | 1,435 | 445,400 | ▲ | 0.10% |
| 2025-04-01 | 4475 | ＨＥＮＮＧＥ | 767,113 | 2.36% | 1,438 | 1,448 | 1,347 | 1,363 | 640,600 | ▲ | 0.10% |
| 2025-04-02 | 4475 | ＨＥＮＮＧＥ | 788,913 | 2.42% | 1,378 | 1,504 | 1,352 | 1,477 | 1,421,500 | ▲ | 0.06% |
| 2025-04-03 | 4475 | ＨＥＮＮＧＥ | 814,913 | 2.50% | 1,420 | 1,490 | 1,413 | 1,474 | 663,900 | ▲ | 0.08% |
| 2025-04-10 | 4475 | ＨＥＮＮＧＥ | 807,013 | 2.48% | 1,453 | 1,519 | 1,437 | 1,517 | 928,300 | ▼ | -0.02% |
| 2025-04-11 | 4475 | ＨＥＮＮＧＥ | 734,128 | 2.25% | 1,515 | 1,672 | 1,480 | 1,669 | 1,539,200 | ▼ | -0.23% |
| 2025-04-16 | 4475 | ＨＥＮＮＧＥ | 705,028 | 2.16% | 1,641 | 1,646 | 1,574 | 1,581 | 485,600 | ▼ | -0.08% |
| 2024-04-17 | 4476 | ＡＩクロス | 36,100 | 0.89% | 980 | 987 | 975 | 980 | 6,900 | ▼ | -0.03% |
| 2024-04-23 | 4476 | ＡＩクロス | 31,400 | 0.77% | 1,008 | 1,027 | 999 | 1,009 | 6,100 | ▼ | -0.12% |
| 2024-04-26 | 4476 | ＡＩクロス | 27,800 | 0.68% | 1,001 | 1,006 | 988 | 994 | 6,500 | ▼ | -0.08% |
| 2024-05-08 | 4476 | ＡＩクロス | 24,100 | 0.59% | 1,014 | 1,025 | 1,012 | 1,019 | 6,300 | ▼ | -0.09% |
| 2024-06-25 | 4476 | ＡＩクロス | 19,000 | 0.47% | 1,032 | 1,058 | 1,032 | 1,053 | 12,300 | ▼ | -0.12% |
| 2024-08-21 | 4476 | ＡＩクロス | 27,600 | 0.68% | 1,609 | 1,630 | 1,609 | 1,630 | 52,000 | ▲ | 0.31% |
| 2024-08-23 | 4476 | ＡＩクロス | 23,600 | 0.58% | 1,600 | 1,602 | 1,571 | 1,572 | 82,900 | ▼ | -0.10% |
| 2024-10-01 | 4476 | ＡＩクロス | 27,400 | 0.67% | 1,788 | 1,788 | 1,758 | 1,768 | 29,900 | ▲ | 0.09% |
| 2024-10-04 | 4476 | ＡＩクロス | 28,500 | 0.70% | 1,847 | 1,890 | 1,788 | 1,816 | 66,200 | ▲ | 0.02% |
| 2024-10-10 | 4476 | ＡＩクロス | 28,000 | 0.69% | 1,816 | 1,822 | 1,783 | 1,783 | 29,800 | ▼ | -0.01% |
| 2024-10-31 | 4476 | ＡＩクロス | 24,200 | 0.59% | 1,798 | 1,804 | 1,787 | 1,804 | 12,800 | ▼ | -0.09% |
| 2024-11-14 | 4476 | ＡＩクロス | 19,700 | 0.48% | 1,800 | 1,800 | 1,758 | 1,774 | 32,600 | ▼ | -0.10% |
| 2024-05-24 | 4477 | ＢＡＳＥ | 585,777 | 0.50% | 299 | 300 | 292 | 294 | 3,204,100 | ▲ | 0.03% |
| 2024-05-29 | 4477 | ＢＡＳＥ | 754,077 | 0.65% | 288 | 289 | 283 | 285 | 1,564,300 | ▲ | 0.15% |
| 2024-05-31 | 4477 | ＢＡＳＥ | 860,977 | 0.74% | 282 | 289 | 282 | 288 | 1,765,500 | ▲ | 0.08% |
| 2024-06-04 | 4477 | ＢＡＳＥ | 801,377 | 0.69% | 288 | 295 | 287 | 295 | 1,930,600 | ▼ | -0.05% |
| 2024-06-06 | 4477 | ＢＡＳＥ | 814,777 | 0.70% | 289 | 289 | 278 | 279 | 1,907,400 | ▲ | 0.01% |
| 2024-06-07 | 4477 | ＢＡＳＥ | 801,677 | 0.69% | 280 | 281 | 275 | 275 | 1,270,800 | ▼ | -0.01% |
| 2024-06-12 | 4477 | ＢＡＳＥ | 934,777 | 0.80% | 275 | 281 | 271 | 274 | 2,165,000 | ▲ | 0.11% |
| 2024-06-17 | 4477 | ＢＡＳＥ | 863,377 | 0.74% | 271 | 271 | 265 | 267 | 1,848,900 | ▼ | -0.06% |
| 2024-06-27 | 4477 | ＢＡＳＥ | 977,957 | 0.84% | 284 | 287 | 281 | 283 | 1,244,500 | ▲ | 0.09% |
| 2024-07-01 | 4477 | ＢＡＳＥ | 1,077,457 | 0.93% | 279 | 280 | 268 | 268 | 2,305,900 | ▲ | 0.09% |
| 2024-07-02 | 4477 | ＢＡＳＥ | 974,257 | 0.84% | 267 | 271 | 264 | 271 | 1,893,200 | ▼ | -0.09% |
| 2024-07-09 | 4477 | ＢＡＳＥ | 1,067,757 | 0.92% | 278 | 279 | 274 | 278 | 729,300 | ▲ | 0.08% |
| 2024-07-11 | 4477 | ＢＡＳＥ | 1,204,357 | 1.04% | 267 | 270 | 265 | 268 | 2,178,500 | ▲ | 0.12% |
| 2024-07-12 | 4477 | ＢＡＳＥ | 1,094,257 | 0.94% | 267 | 276 | 267 | 271 | 3,006,400 | ▼ | -0.10% |
| 2024-07-16 | 4477 | ＢＡＳＥ | 1,037,557 | 0.89% | 272 | 272 | 265 | 268 | 2,160,700 | ▼ | -0.04% |
| 2024-07-17 | 4477 | ＢＡＳＥ | 888,657 | 0.76% | 273 | 276 | 269 | 276 | 2,151,500 | ▼ | -0.13% |
| 2024-07-19 | 4477 | ＢＡＳＥ | 543,357 | 0.46% | 274 | 275 | 266 | 266 | 2,278,000 | ▼ | -0.30% |
| 2024-07-25 | 4477 | ＢＡＳＥ | 627,557 | 0.54% | 261 | 264 | 257 | 257 | 2,565,200 | ▲ | 0.08% |
| 2024-07-29 | 4477 | ＢＡＳＥ | 698,157 | 0.60% | 264 | 266 | 262 | 265 | 788,600 | ▲ | 0.05% |
| 2024-07-31 | 4477 | ＢＡＳＥ | 886,057 | 0.76% | 258 | 259 | 252 | 258 | 2,616,700 | ▲ | 0.16% |
| 2024-08-01 | 4477 | ＢＡＳＥ | 999,057 | 0.86% | 258 | 261 | 252 | 253 | 1,955,600 | ▲ | 0.09% |
| 2024-08-02 | 4477 | ＢＡＳＥ | 1,333,357 | 1.15% | 240 | 240 | 231 | 232 | 4,333,400 | ▲ | 0.28% |
| 2024-08-06 | 4477 | ＢＡＳＥ | 1,487,057 | 1.28% | 216 | 230 | 214 | 230 | 3,955,800 | ▲ | 0.13% |
| 2024-08-07 | 4477 | ＢＡＳＥ | 1,620,357 | 1.40% | 238 | 240 | 217 | 222 | 11,630,200 | ▲ | 0.11% |
| 2024-08-08 | 4477 | ＢＡＳＥ | 1,925,157 | 1.66% | 223 | 236 | 217 | 226 | 7,007,600 | ▲ | 0.26% |
| 2024-08-09 | 4477 | ＢＡＳＥ | 2,115,357 | 1.82% | 230 | 233 | 218 | 225 | 4,586,200 | ▲ | 0.16% |
| 2024-08-13 | 4477 | ＢＡＳＥ | 2,064,657 | 1.78% | 226 | 228 | 221 | 224 | 3,378,900 | ▼ | -0.04% |
| 2024-08-14 | 4477 | ＢＡＳＥ | 2,140,557 | 1.85% | 226 | 234 | 225 | 232 | 3,219,500 | ▲ | 0.07% |
| 2024-08-16 | 4477 | ＢＡＳＥ | 2,224,157 | 1.92% | 229 | 233 | 229 | 233 | 2,120,900 | ▲ | 0.06% |
| 2024-08-19 | 4477 | ＢＡＳＥ | 2,161,257 | 1.86% | 231 | 237 | 229 | 230 | 2,360,600 | ▼ | -0.05% |
| 2024-08-23 | 4477 | ＢＡＳＥ | 2,012,157 | 1.73% | 251 | 252 | 246 | 252 | 2,245,900 | ▼ | -0.13% |
| 2024-09-02 | 4477 | ＢＡＳＥ | 1,917,657 | 1.65% | 267 | 267 | 257 | 262 | 2,287,800 | ▲ | 0.26% |
| 2024-09-09 | 4477 | ＢＡＳＥ | 1,825,657 | 1.57% | 246 | 258 | 245 | 254 | 2,850,600 | ▼ | -0.07% |
| 2024-09-13 | 4477 | ＢＡＳＥ | 1,728,957 | 1.49% | 246 | 247 | 239 | 241 | 1,755,700 | ▼ | -0.08% |
| 2024-09-20 | 4477 | ＢＡＳＥ | 1,616,457 | 1.39% | 248 | 249 | 245 | 247 | 1,224,300 | ▼ | -0.10% |
| 2024-09-24 | 4477 | ＢＡＳＥ | 1,668,857 | 1.44% | 247 | 247 | 240 | 240 | 1,321,500 | ▲ | 0.05% |
| 2024-09-27 | 4477 | ＢＡＳＥ | 1,739,457 | 1.50% | 241 | 245 | 240 | 243 | 1,266,500 | ▲ | 0.06% |
| 2024-09-30 | 4477 | ＢＡＳＥ | 1,716,957 | 1.48% | 235 | 242 | 234 | 235 | 2,354,800 | ▼ | -0.02% |
| 2024-10-11 | 4477 | ＢＡＳＥ | 1,565,857 | 1.35% | 234 | 238 | 232 | 237 | 1,000,300 | ▼ | -0.12% |
| 2024-10-25 | 4477 | ＢＡＳＥ | 1,643,557 | 1.41% | 228 | 230 | 220 | 220 | 2,953,400 | ▲ | 0.05% |
| 2024-11-05 | 4477 | ＢＡＳＥ | 1,752,957 | 1.51% | 238 | 239 | 234 | 238 | 1,374,200 | ▲ | 0.10% |
| 2024-11-06 | 4477 | ＢＡＳＥ | 1,650,357 | 1.42% | 240 | 245 | 237 | 241 | 3,905,300 | ▼ | -0.09% |
| 2024-11-07 | 4477 | ＢＡＳＥ | 1,488,257 | 1.28% | 255 | 255 | 233 | 237 | 7,920,300 | ▼ | -0.13% |
| 2024-11-08 | 4477 | ＢＡＳＥ | 1,328,357 | 1.14% | 241 | 249 | 240 | 249 | 4,589,000 | ▼ | -0.14% |
| 2024-11-12 | 4477 | ＢＡＳＥ | 1,421,657 | 1.22% | 251 | 261 | 250 | 251 | 3,954,900 | ▲ | 0.08% |
| 2024-11-14 | 4477 | ＢＡＳＥ | 1,171,457 | 1.01% | 261 | 263 | 257 | 257 | 2,732,200 | ▼ | -0.20% |
| 2024-11-19 | 4477 | ＢＡＳＥ | 1,155,657 | 0.99% | 266 | 282 | 264 | 282 | 4,459,200 | ▼ | -0.02% |
| 2024-11-25 | 4477 | ＢＡＳＥ | 1,183,257 | 1.02% | 317 | 329 | 313 | 323 | 6,622,500 | ▲ | 0.03% |
| 2024-11-26 | 4477 | ＢＡＳＥ | 1,364,457 | 1.17% | 324 | 335 | 318 | 335 | 5,587,800 | ▲ | 0.14% |
| 2024-11-27 | 4477 | ＢＡＳＥ | 1,441,057 | 1.24% | 338 | 338 | 320 | 336 | 6,414,400 | ▲ | 0.07% |
| 2024-11-28 | 4477 | ＢＡＳＥ | 1,363,357 | 1.17% | 329 | 348 | 326 | 336 | 6,789,700 | ▼ | -0.07% |
| 2024-12-03 | 4477 | ＢＡＳＥ | 1,440,357 | 1.24% | 340 | 352 | 325 | 338 | 9,623,100 | ▲ | 0.07% |
| 2024-12-04 | 4477 | ＢＡＳＥ | 1,542,957 | 1.33% | 344 | 351 | 337 | 341 | 5,804,300 | ▲ | 0.09% |
| 2024-12-09 | 4477 | ＢＡＳＥ | 1,388,557 | 1.19% | 340 | 349 | 335 | 343 | 3,730,400 | ▼ | -0.14% |
| 2024-12-10 | 4477 | ＢＡＳＥ | 1,092,457 | 0.94% | 335 | 335 | 319 | 320 | 6,707,800 | ▼ | -0.25% |
| 2024-12-11 | 4477 | ＢＡＳＥ | 919,727 | 0.79% | 317 | 323 | 309 | 319 | 5,425,000 | ▼ | -0.14% |
| 2024-12-13 | 4477 | ＢＡＳＥ | 777,127 | 0.67% | 331 | 342 | 329 | 335 | 3,150,500 | ▼ | -0.12% |
| 2024-12-17 | 4477 | ＢＡＳＥ | 683,097 | 0.58% | 327 | 328 | 317 | 323 | 2,208,100 | ▼ | -0.09% |
| 2024-12-26 | 4477 | ＢＡＳＥ | 535,597 | 0.46% | 307 | 311 | 302 | 307 | 2,278,200 | ▼ | -0.11% |
| 2025-01-22 | 4477 | ＢＡＳＥ | 606,257 | 0.52% | 311 | 315 | 301 | 302 | 2,354,200 | ▲ | 0.11% |
| 2025-01-28 | 4477 | ＢＡＳＥ | 712,957 | 0.61% | 320 | 334 | 320 | 330 | 2,421,700 | ▲ | 0.08% |
| 2025-01-29 | 4477 | ＢＡＳＥ | 599,857 | 0.51% | 336 | 349 | 335 | 342 | 4,876,600 | ▼ | -0.09% |
| 2025-01-31 | 4477 | ＢＡＳＥ | 517,857 | 0.44% | 348 | 354 | 343 | 349 | 2,567,900 | ▼ | -0.07% |
| 2025-01-31 | 4477 | ＢＡＳＥ | 517,857 | 0.44% | 348 | 354 | 343 | 349 | 2,567,900 | ▼ | -0.07% |
| 2025-03-18 | 4477 | ＢＡＳＥ | 597,757 | 0.51% | 521 | 531 | 516 | 519 | 11,904,300 | ▲ | 0.51% |
| 2025-03-19 | 4477 | ＢＡＳＥ | 201,857 | 0.17% | 522 | 527 | 508 | 525 | 7,076,100 | ▼ | -0.34% |
| 2025-03-21 | 4477 | ＢＡＳＥ | 587,857 | 0.50% | 535 | 537 | 494 | 496 | 11,749,300 | ▲ | 0.50% |
| 2025-03-26 | 4477 | ＢＡＳＥ | 245,757 | 0.21% | 482 | 490 | 471 | 473 | 2,381,900 | ▼ | -0.29% |
| 2025-03-28 | 4477 | ＢＡＳＥ | 715,457 | 0.61% | 468 | 474 | 462 | 464 | 2,784,500 | ▲ | 0.40% |
| 2025-03-31 | 4477 | ＢＡＳＥ | 593,457 | 0.50% | 456 | 458 | 436 | 438 | 3,595,500 | ▼ | -0.10% |
| 2025-04-01 | 4477 | ＢＡＳＥ | 560,857 | 0.48% | 434 | 436 | 415 | 417 | 4,584,800 | ▼ | -0.02% |
| 2024-06-07 | 4478 | フリー | 341,827 | 0.58% | 2,318 | 2,413 | 2,287 | 2,320 | 1,970,600 | ▲ | 0.57% |
| 2024-06-12 | 4478 | フリー | 287,327 | 0.49% | 2,358 | 2,394 | 2,295 | 2,314 | 371,500 | ▼ | -0.08% |
| 2024-06-13 | 4478 | フリー | 309,527 | 0.52% | 2,334 | 2,404 | 2,310 | 2,364 | 417,700 | ▲ | 0.03% |
| 2024-06-18 | 4478 | フリー | 513,700 | 0.87% | 2,312 | 2,312 | 2,246 | 2,250 | 562,200 | ▲ | 0.35% |
| 2024-06-19 | 4478 | フリー | 591,000 | 1.01% | 2,283 | 2,305 | 2,268 | 2,297 | 511,700 | ▲ | 0.14% |
| 2024-06-24 | 4478 | フリー | 676,500 | 1.15% | 2,423 | 2,484 | 2,382 | 2,399 | 497,100 | ▲ | 0.13% |
| 2024-06-27 | 4478 | フリー | 707,300 | 1.20% | 2,387 | 2,449 | 2,384 | 2,434 | 433,500 | ▲ | 0.05% |
| 2024-07-02 | 4478 | フリー | 678,217 | 1.15% | 2,375 | 2,472 | 2,353 | 2,465 | 367,200 | ▼ | -0.05% |
| 2024-07-12 | 4478 | フリー | 717,717 | 1.22% | 2,568 | 2,727 | 2,508 | 2,717 | 1,000,800 | ▲ | 0.07% |
| 2024-07-16 | 4478 | フリー | 648,917 | 1.10% | 2,721 | 2,752 | 2,674 | 2,709 | 694,500 | ▼ | -0.11% |
| 2024-07-18 | 4478 | フリー | 723,417 | 1.23% | 2,703 | 2,805 | 2,682 | 2,688 | 419,900 | ▲ | 0.12% |
| 2024-07-23 | 4478 | フリー | 783,617 | 1.33% | 2,623 | 2,647 | 2,576 | 2,589 | 282,900 | ▲ | 0.10% |
| 2024-07-24 | 4478 | フリー | 821,617 | 1.40% | 2,569 | 2,630 | 2,559 | 2,559 | 267,100 | ▲ | 0.06% |
| 2024-07-26 | 4478 | フリー | 886,417 | 1.51% | 2,530 | 2,541 | 2,500 | 2,500 | 238,600 | ▲ | 0.11% |
| 2024-08-02 | 4478 | フリー | 952,417 | 1.62% | 2,247 | 2,252 | 2,151 | 2,156 | 744,500 | ▲ | 0.11% |
| 2024-08-05 | 4478 | フリー | 929,017 | 1.58% | 2,058 | 2,272 | 2,050 | 2,061 | 1,098,600 | ▼ | -0.04% |
| 2024-08-06 | 4478 | フリー | 1,001,617 | 1.70% | 2,200 | 2,219 | 2,055 | 2,115 | 508,500 | ▲ | 0.11% |
| 2024-08-09 | 4478 | フリー | 1,061,017 | 1.81% | 2,245 | 2,326 | 2,225 | 2,290 | 351,300 | ▲ | 0.11% |
| 2024-08-14 | 4478 | フリー | 974,317 | 1.66% | 2,380 | 2,408 | 2,311 | 2,376 | 734,300 | ▼ | -0.15% |
| 2024-08-15 | 4478 | フリー | 1,112,017 | 1.89% | 2,476 | 2,497 | 2,283 | 2,375 | 1,037,200 | ▲ | 0.23% |
| 2024-08-16 | 4478 | フリー | 1,043,317 | 1.78% | 2,500 | 2,568 | 2,428 | 2,463 | 878,800 | ▼ | -0.10% |
| 2024-08-19 | 4478 | フリー | 1,082,317 | 1.84% | 2,484 | 2,528 | 2,471 | 2,481 | 348,600 | ▲ | 0.06% |
| 2024-08-20 | 4478 | フリー | 1,125,747 | 1.92% | 2,537 | 2,700 | 2,535 | 2,679 | 751,600 | ▲ | 0.07% |
| 2024-08-22 | 4478 | フリー | 987,847 | 1.68% | 2,626 | 2,760 | 2,626 | 2,760 | 711,500 | ▼ | -0.24% |
| 2024-08-23 | 4478 | フリー | 931,947 | 1.59% | 2,736 | 2,760 | 2,630 | 2,665 | 519,800 | ▼ | -0.08% |
| 2024-09-06 | 4478 | フリー | 763,147 | 1.30% | 2,721 | 2,747 | 2,677 | 2,686 | 293,500 | ▲ | 0.02% |
| 2024-09-10 | 4478 | フリー | 755,847 | 1.28% | 2,655 | 2,689 | 2,587 | 2,629 | 356,800 | ▼ | -0.02% |
| 2024-09-12 | 4478 | フリー | 772,847 | 1.31% | 2,591 | 2,623 | 2,565 | 2,623 | 287,500 | ▲ | 0.03% |
| 2024-09-19 | 4478 | フリー | 852,647 | 1.45% | 2,675 | 2,775 | 2,660 | 2,739 | 612,900 | ▲ | 0.13% |
| 2024-09-24 | 4478 | フリー | 899,506 | 1.53% | 2,707 | 2,719 | 2,669 | 2,670 | 287,600 | ▲ | 0.08% |
| 2024-09-30 | 4478 | フリー | 869,606 | 1.48% | 2,453 | 2,502 | 2,428 | 2,444 | 666,000 | ▼ | -0.05% |
| 2024-10-03 | 4478 | フリー | 810,806 | 1.38% | 2,504 | 2,755 | 2,460 | 2,744 | 1,486,800 | ▼ | -0.10% |
| 2024-10-04 | 4478 | フリー | 840,406 | 1.43% | 2,765 | 2,876 | 2,703 | 2,806 | 1,332,200 | ▲ | 0.05% |
| 2024-10-10 | 4478 | フリー | 891,506 | 1.52% | 3,160 | 3,225 | 3,130 | 3,225 | 935,200 | ▲ | 0.09% |
| 2024-10-11 | 4478 | フリー | 963,006 | 1.64% | 3,360 | 3,445 | 3,275 | 3,365 | 1,357,900 | ▲ | 0.11% |
| 2024-10-16 | 4478 | フリー | 1,005,006 | 1.71% | 3,185 | 3,210 | 3,115 | 3,115 | 910,000 | ▲ | 0.07% |
| 2024-10-17 | 4478 | フリー | 994,906 | 1.69% | 3,095 | 3,130 | 3,020 | 3,025 | 642,900 | ▼ | -0.02% |
| 2024-10-23 | 4478 | フリー | 1,004,506 | 1.71% | 2,853 | 2,874 | 2,785 | 2,822 | 471,400 | ▲ | 0.02% |
| 2024-10-24 | 4478 | フリー | 1,075,606 | 1.83% | 2,781 | 2,794 | 2,702 | 2,702 | 684,800 | ▲ | 0.12% |
| 2024-10-28 | 4478 | フリー | 1,043,406 | 1.77% | 2,665 | 2,807 | 2,656 | 2,747 | 608,300 | ▼ | -0.06% |
| 2024-10-29 | 4478 | フリー | 952,806 | 1.61% | 2,780 | 2,825 | 2,735 | 2,799 | 594,700 | ▼ | -0.15% |
| 2024-11-06 | 4478 | フリー | 889,493 | 1.51% | 2,849 | 2,905 | 2,785 | 2,856 | 466,900 | ▼ | -0.10% |
| 2024-11-07 | 4478 | フリー | 859,593 | 1.46% | 2,873 | 2,937 | 2,828 | 2,870 | 448,800 | ▼ | -0.05% |
| 2024-11-11 | 4478 | フリー | 810,993 | 1.37% | 2,953 | 3,025 | 2,936 | 3,005 | 308,000 | ▼ | -0.08% |
| 2024-11-13 | 4478 | フリー | 762,827 | 1.29% | 2,909 | 2,994 | 2,885 | 2,984 | 485,100 | ▼ | -0.08% |
| 2024-11-14 | 4478 | フリー | 787,427 | 1.33% | 2,990 | 3,000 | 2,867 | 2,900 | 528,400 | ▲ | 0.04% |
| 2024-11-15 | 4478 | フリー | 727,327 | 1.23% | 3,035 | 3,065 | 2,603 | 2,798 | 1,983,200 | ▼ | -0.10% |
| 2024-11-19 | 4478 | フリー | 764,927 | 1.30% | 2,769 | 2,829 | 2,705 | 2,708 | 724,500 | ▲ | 0.07% |
| 2024-11-20 | 4478 | フリー | 825,127 | 1.40% | 2,700 | 2,714 | 2,617 | 2,628 | 758,500 | ▲ | 0.09% |
| 2024-11-25 | 4478 | フリー | 804,427 | 1.36% | 2,617 | 2,699 | 2,573 | 2,638 | 644,000 | ▼ | -0.03% |
| 2024-11-27 | 4478 | フリー | 700,227 | 1.19% | 2,691 | 2,795 | 2,635 | 2,795 | 588,100 | ▼ | -0.17% |
| 2024-11-28 | 4478 | フリー | 621,427 | 1.05% | 2,795 | 2,878 | 2,759 | 2,847 | 416,700 | ▼ | -0.13% |
| 2024-11-29 | 4478 | フリー | 559,427 | 0.95% | 2,841 | 2,967 | 2,799 | 2,948 | 442,800 | ▼ | -0.10% |
| 2024-12-02 | 4478 | フリー | 408,427 | 0.69% | 2,988 | 3,100 | 2,960 | 3,050 | 629,000 | ▼ | -0.26% |
| 2024-12-03 | 4478 | フリー | 337,227 | 0.57% | 3,050 | 3,095 | 2,992 | 3,050 | 612,700 | ▼ | -0.12% |
| 2024-12-06 | 4478 | フリー | 373,827 | 0.63% | 3,060 | 3,125 | 3,050 | 3,080 | 552,500 | ▲ | 0.06% |
| 2024-12-10 | 4478 | フリー | 321,027 | 0.54% | 3,320 | 3,330 | 3,210 | 3,255 | 419,200 | ▼ | -0.08% |
| 2024-12-12 | 4478 | フリー | 360,427 | 0.61% | 3,280 | 3,335 | 3,230 | 3,250 | 563,400 | ▲ | 0.06% |
| 2024-12-20 | 4478 | フリー | 296,427 | 0.50% | 3,285 | 3,300 | 3,210 | 3,215 | 388,500 | ▼ | -0.10% |
| 2025-01-10 | 4478 | フリー | 278,662 | 0.47% | 3,075 | 3,275 | 3,055 | 3,230 | 391,600 | ▼ | -0.03% |
| 2025-02-27 | 4478 | フリー | 310,952 | 0.52% | 4,170 | 4,170 | 4,025 | 4,100 | 549,200 | ▲ | 0.08% |
| 2025-03-04 | 4478 | フリー | 367,752 | 0.62% | 3,825 | 3,840 | 3,700 | 3,735 | 561,400 | ▲ | 0.09% |
| 2025-03-05 | 4478 | フリー | 341,252 | 0.57% | 3,760 | 3,770 | 3,620 | 3,655 | 471,700 | ▼ | -0.05% |
| 2025-03-06 | 4478 | フリー | 367,452 | 0.62% | 3,700 | 3,745 | 3,660 | 3,695 | 279,000 | ▲ | 0.05% |
| 2025-03-10 | 4478 | フリー | 450,452 | 0.76% | 3,570 | 3,650 | 3,535 | 3,650 | 390,300 | ▲ | 0.14% |
| 2025-03-12 | 4478 | フリー | 553,052 | 0.93% | 3,710 | 3,855 | 3,655 | 3,785 | 530,300 | ▲ | 0.17% |
| 2025-03-17 | 4478 | フリー | 0 | 0.00% | 3,790 | 3,875 | 3,695 | 3,855 | 382,000 | ▼ | -0.93% |
| 2024-05-15 | 4479 | マクアケ | 191,740 | 1.50% | 658 | 658 | 637 | 639 | 38,600 | ▲ | 0.05% |
| 2024-05-21 | 4479 | マクアケ | 184,340 | 1.45% | 649 | 667 | 648 | 651 | 41,300 | ▼ | -0.05% |
| 2024-06-21 | 4479 | マクアケ | 191,540 | 1.50% | 604 | 605 | 595 | 595 | 43,400 | ▲ | 0.05% |
| 2024-07-05 | 4479 | マクアケ | 204,340 | 1.60% | 575 | 580 | 565 | 571 | 35,800 | ▲ | 0.10% |
| 2024-07-16 | 4479 | マクアケ | 219,840 | 1.73% | 574 | 574 | 567 | 568 | 16,200 | ▲ | 0.12% |
| 2024-07-22 | 4479 | マクアケ | 212,740 | 1.67% | 567 | 568 | 560 | 563 | 41,300 | ▼ | -0.06% |
| 2024-07-25 | 4479 | マクアケ | 202,340 | 1.59% | 566 | 566 | 547 | 549 | 59,100 | ▼ | -0.07% |
| 2024-07-30 | 4479 | マクアケ | 187,640 | 1.47% | 575 | 590 | 572 | 586 | 68,600 | ▼ | -0.12% |
| 2024-08-02 | 4479 | マクアケ | 173,040 | 1.36% | 512 | 512 | 490 | 490 | 90,800 | ▼ | -0.10% |
| 2024-08-19 | 4479 | マクアケ | 163,940 | 1.29% | 508 | 508 | 494 | 499 | 37,700 | ▼ | -0.07% |
| 2024-08-23 | 4479 | マクアケ | 166,440 | 1.30% | 509 | 509 | 484 | 490 | 25,600 | ▲ | 0.01% |
| 2024-09-17 | 4479 | マクアケ | 234,240 | 1.84% | 513 | 558 | 509 | 548 | 310,500 | ▲ | 0.44% |
| 2024-09-18 | 4479 | マクアケ | 206,640 | 1.62% | 560 | 562 | 528 | 537 | 72,500 | ▼ | -0.21% |
| 2024-09-19 | 4479 | マクアケ | 195,340 | 1.53% | 537 | 542 | 532 | 534 | 20,000 | ▼ | -0.09% |
| 2024-09-24 | 4479 | マクアケ | 228,540 | 1.79% | 526 | 536 | 518 | 520 | 22,100 | ▲ | 0.26% |
| 2024-09-25 | 4479 | マクアケ | 231,840 | 1.82% | 520 | 525 | 517 | 525 | 3,000 | ▲ | 0.03% |
| 2024-09-27 | 4479 | マクアケ | 191,440 | 1.50% | 521 | 521 | 513 | 521 | 32,000 | ▼ | -0.32% |
| 2024-09-30 | 4479 | マクアケ | 239,940 | 1.88% | 505 | 516 | 505 | 506 | 21,900 | ▲ | 0.37% |
| 2024-10-04 | 4479 | マクアケ | 221,540 | 1.74% | 508 | 512 | 505 | 509 | 4,500 | ▼ | -0.13% |
| 2024-10-07 | 4479 | マクアケ | 187,040 | 1.46% | 511 | 511 | 506 | 508 | 9,700 | ▼ | -0.28% |
| 2024-10-31 | 4479 | マクアケ | 177,440 | 1.39% | 527 | 539 | 522 | 536 | 23,900 | ▼ | -0.07% |
| 2024-11-05 | 4479 | マクアケ | 179,440 | 1.40% | 530 | 530 | 513 | 513 | 18,000 | ▲ | 0.01% |
| 2024-11-12 | 4479 | マクアケ | 195,840 | 1.53% | 498 | 501 | 495 | 495 | 16,300 | ▲ | 0.13% |
| 2024-11-13 | 4479 | マクアケ | 208,540 | 1.63% | 495 | 498 | 471 | 475 | 34,700 | ▲ | 0.09% |
| 2024-11-18 | 4479 | マクアケ | 216,940 | 1.70% | 482 | 486 | 478 | 485 | 6,100 | ▲ | 0.07% |
| 2024-12-04 | 4479 | マクアケ | 234,540 | 1.83% | 498 | 520 | 496 | 515 | 78,600 | ▲ | 0.13% |
| 2024-12-19 | 4479 | マクアケ | 229,040 | 1.79% | 483 | 484 | 479 | 483 | 22,700 | ▼ | -0.04% |
| 2024-12-30 | 4479 | マクアケ | 215,940 | 1.69% | 451 | 463 | 451 | 456 | 25,800 | ▼ | -0.10% |
| 2025-01-27 | 4479 | マクアケ | 201,940 | 1.58% | 505 | 528 | 504 | 528 | 37,100 | ▼ | -0.10% |
| 2025-01-29 | 4479 | マクアケ | 216,340 | 1.69% | 580 | 615 | 562 | 600 | 736,900 | ▲ | 0.10% |
| 2025-01-30 | 4479 | マクアケ | 196,840 | 1.54% | 600 | 600 | 559 | 571 | 150,400 | ▼ | -0.14% |
| 2025-01-30 | 4479 | マクアケ | 196,840 | 1.54% | 600 | 600 | 559 | 571 | 150,400 | ▼ | -0.14% |
| 2024-04-19 | 4480 | メドレー | 182,902 | 0.55% | 3,805 | 3,875 | 3,730 | 3,765 | 469,000 | ▲ | 0.17% |
| 2024-04-22 | 4480 | メドレー | 231,602 | 0.70% | 3,800 | 3,915 | 3,795 | 3,875 | 335,700 | ▲ | 0.14% |
| 2024-04-23 | 4480 | メドレー | 301,602 | 0.92% | 3,830 | 3,885 | 3,710 | 3,745 | 439,900 | ▲ | 0.22% |
| 2024-04-24 | 4480 | メドレー | 355,002 | 1.08% | 3,810 | 3,905 | 3,765 | 3,820 | 418,700 | ▲ | 0.16% |
| 2024-04-25 | 4480 | メドレー | 373,602 | 1.14% | 3,780 | 3,815 | 3,710 | 3,710 | 315,100 | ▲ | 0.05% |
| 2024-05-08 | 4480 | メドレー | 407,702 | 1.24% | 3,705 | 3,730 | 3,615 | 3,615 | 200,000 | ▲ | 0.10% |
| 2024-05-10 | 4480 | メドレー | 431,902 | 1.31% | 3,585 | 3,655 | 3,575 | 3,600 | 158,100 | ▲ | 0.07% |
| 2024-05-14 | 4480 | メドレー | 543,461 | 1.66% | 3,750 | 3,945 | 3,745 | 3,840 | 519,600 | ▲ | 0.34% |
| 2024-05-16 | 4480 | メドレー | 522,261 | 1.59% | 3,780 | 3,820 | 3,665 | 3,690 | 303,900 | ▼ | -0.06% |
| 2024-05-21 | 4480 | メドレー | 532,361 | 1.62% | 3,590 | 3,615 | 3,425 | 3,425 | 368,300 | ▲ | 0.03% |
| 2024-05-24 | 4480 | メドレー | 557,361 | 1.70% | 3,260 | 3,375 | 3,205 | 3,315 | 375,400 | ▲ | 0.07% |
| 2024-05-30 | 4480 | メドレー | 544,761 | 1.66% | 3,010 | 3,095 | 3,010 | 3,040 | 289,500 | ▼ | -0.04% |
| 2024-06-03 | 4480 | メドレー | 584,361 | 1.78% | 3,350 | 3,430 | 3,325 | 3,350 | 366,800 | ▲ | 0.12% |
| 2024-06-05 | 4480 | メドレー | 601,461 | 1.83% | 3,540 | 3,600 | 3,515 | 3,525 | 287,900 | ▲ | 0.05% |
| 2024-06-06 | 4480 | メドレー | 588,161 | 1.79% | 3,515 | 3,515 | 3,405 | 3,440 | 264,800 | ▼ | -0.04% |
| 2024-06-07 | 4480 | メドレー | 592,861 | 1.81% | 3,490 | 3,545 | 3,465 | 3,515 | 265,400 | ▲ | 0.02% |
| 2024-06-13 | 4480 | メドレー | 650,161 | 1.98% | 3,500 | 3,635 | 3,500 | 3,620 | 404,700 | ▲ | 0.16% |
| 2024-06-14 | 4480 | メドレー | 670,961 | 2.04% | 3,550 | 3,665 | 3,550 | 3,630 | 355,700 | ▲ | 0.06% |
| 2024-06-18 | 4480 | メドレー | 694,361 | 2.12% | 3,670 | 3,765 | 3,605 | 3,620 | 233,300 | ▲ | 0.08% |
| 2024-06-20 | 4480 | メドレー | 723,161 | 2.20% | 3,635 | 3,705 | 3,585 | 3,620 | 205,400 | ▲ | 0.08% |
| 2024-06-26 | 4480 | メドレー | 709,561 | 2.16% | 3,585 | 3,645 | 3,510 | 3,585 | 233,800 | ▼ | -0.04% |
| 2024-06-28 | 4480 | メドレー | 733,061 | 2.23% | 3,625 | 3,685 | 3,585 | 3,600 | 173,400 | ▲ | 0.06% |
| 2024-07-02 | 4480 | メドレー | 761,361 | 2.32% | 3,510 | 3,530 | 3,475 | 3,505 | 168,600 | ▲ | 0.08% |
| 2024-07-04 | 4480 | メドレー | 725,961 | 2.21% | 3,590 | 3,600 | 3,500 | 3,560 | 194,400 | ▼ | -0.10% |
| 2024-07-04 | 4480 | メドレー | 725,961 | 2.21% | 3,590 | 3,600 | 3,500 | 3,560 | 194,400 | ▼ | -0.10% |
| 2024-07-09 | 4480 | メドレー | 760,561 | 2.32% | 3,750 | 3,865 | 3,735 | 3,830 | 336,300 | ▲ | 0.10% |
| 2024-07-10 | 4480 | メドレー | 745,161 | 2.27% | 3,850 | 3,855 | 3,690 | 3,745 | 287,700 | ▼ | -0.04% |
| 2024-07-11 | 4480 | メドレー | 762,961 | 2.33% | 3,765 | 3,890 | 3,715 | 3,890 | 271,100 | ▲ | 0.06% |
| 2024-07-12 | 4480 | メドレー | 787,261 | 2.40% | 3,920 | 4,225 | 3,920 | 4,170 | 539,100 | ▲ | 0.06% |
| 2024-07-16 | 4480 | メドレー | 728,161 | 2.22% | 4,230 | 4,365 | 4,230 | 4,255 | 524,600 | ▼ | -0.17% |
| 2024-07-24 | 4480 | メドレー | 696,461 | 2.12% | 4,250 | 4,335 | 4,160 | 4,180 | 438,300 | ▼ | -0.10% |
| 2024-07-30 | 4480 | メドレー | 555,261 | 1.69% | 4,155 | 4,155 | 4,080 | 4,140 | 602,800 | ▼ | -0.43% |
| 2024-08-02 | 4480 | メドレー | 557,461 | 1.70% | 3,855 | 3,870 | 3,650 | 3,650 | 303,400 | ▲ | 0.01% |
| 2024-08-05 | 4480 | メドレー | 553,261 | 1.68% | 3,440 | 3,555 | 3,175 | 3,215 | 558,100 | ▼ | -0.02% |
| 2024-08-09 | 4480 | メドレー | 563,661 | 1.72% | 3,475 | 3,545 | 3,420 | 3,510 | 243,100 | ▲ | 0.04% |
| 2024-08-13 | 4480 | メドレー | 605,361 | 1.84% | 3,510 | 3,600 | 3,465 | 3,570 | 247,900 | ▲ | 0.12% |
| 2024-08-14 | 4480 | メドレー | 667,761 | 2.03% | 3,615 | 3,745 | 3,590 | 3,745 | 494,100 | ▲ | 0.18% |
| 2024-08-15 | 4480 | メドレー | 752,401 | 2.29% | 3,185 | 3,250 | 3,045 | 3,085 | 2,663,800 | ▲ | 0.26% |
| 2024-08-16 | 4480 | メドレー | 719,401 | 2.19% | 3,110 | 3,130 | 2,960 | 3,060 | 2,184,200 | ▼ | -0.10% |
| 2024-08-19 | 4480 | メドレー | 498,701 | 1.52% | 3,060 | 3,140 | 2,995 | 2,995 | 1,138,100 | ▼ | -0.67% |
| 2024-08-21 | 4480 | メドレー | 550,801 | 1.68% | 3,225 | 3,310 | 3,120 | 3,125 | 842,100 | ▲ | 0.15% |
| 2024-08-22 | 4480 | メドレー | 619,801 | 1.89% | 3,195 | 3,410 | 3,180 | 3,340 | 1,105,900 | ▲ | 0.20% |
| 2024-08-23 | 4480 | メドレー | 675,201 | 2.06% | 3,350 | 3,435 | 3,315 | 3,425 | 701,900 | ▲ | 0.17% |
| 2024-08-29 | 4480 | メドレー | 538,800 | 1.64% | 3,390 | 3,460 | 3,350 | 3,410 | 402,500 | ▼ | -0.13% |
| 2024-08-30 | 4480 | メドレー | 465,600 | 1.42% | 3,430 | 3,550 | 3,425 | 3,470 | 471,700 | ▼ | -0.21% |
| 2024-09-02 | 4480 | メドレー | 454,500 | 1.38% | 3,555 | 3,625 | 3,450 | 3,615 | 439,700 | ▼ | -0.04% |
| 2024-09-04 | 4480 | メドレー | 406,101 | 1.24% | 3,680 | 3,780 | 3,515 | 3,555 | 589,300 | ▼ | -0.13% |
| 2024-09-05 | 4480 | メドレー | 376,701 | 1.15% | 3,515 | 3,715 | 3,505 | 3,710 | 428,600 | ▼ | -0.09% |
| 2024-09-06 | 4480 | メドレー | 327,601 | 1.00% | 3,710 | 3,755 | 3,490 | 3,515 | 479,000 | ▼ | -0.14% |
| 2024-09-09 | 4480 | メドレー | 250,001 | 0.76% | 3,400 | 3,495 | 3,375 | 3,440 | 474,900 | ▼ | -0.24% |
| 2024-09-10 | 4480 | メドレー | 176,401 | 0.53% | 3,405 | 3,475 | 3,335 | 3,340 | 574,800 | ▼ | -0.23% |
| 2024-09-11 | 4480 | メドレー | 162,101 | 0.49% | 3,350 | 3,350 | 3,130 | 3,205 | 568,400 | ▼ | -0.04% |
| 2024-10-01 | 4480 | メドレー | 320,201 | 0.97% | 3,880 | 3,995 | 3,835 | 3,950 | 485,000 | ▲ | 0.76% |
| 2024-10-02 | 4480 | メドレー | 381,801 | 1.16% | 3,860 | 3,915 | 3,815 | 3,850 | 413,200 | ▲ | 0.18% |
| 2024-10-03 | 4480 | メドレー | 417,001 | 1.27% | 3,905 | 3,930 | 3,830 | 3,890 | 308,600 | ▲ | 0.11% |
| 2024-10-08 | 4480 | メドレー | 377,501 | 1.15% | 3,955 | 3,965 | 3,900 | 3,915 | 223,700 | ▼ | -0.12% |
| 2024-10-10 | 4480 | メドレー | 352,601 | 1.07% | 3,875 | 3,950 | 3,860 | 3,885 | 285,500 | ▼ | -0.07% |
| 2024-10-11 | 4480 | メドレー | 375,315 | 1.14% | 3,880 | 3,905 | 3,820 | 3,835 | 260,300 | ▲ | 0.06% |
| 2024-10-15 | 4480 | メドレー | 402,415 | 1.22% | 3,900 | 3,955 | 3,795 | 3,955 | 386,800 | ▲ | 0.08% |
| 2024-10-21 | 4480 | メドレー | 444,214 | 1.35% | 3,940 | 4,125 | 3,920 | 4,115 | 475,000 | ▲ | 0.13% |
| 2024-10-22 | 4480 | メドレー | 401,714 | 1.22% | 4,065 | 4,070 | 3,800 | 3,860 | 660,700 | ▼ | -0.13% |
| 2024-10-23 | 4480 | メドレー | 382,514 | 1.16% | 3,820 | 3,850 | 3,775 | 3,790 | 196,500 | ▼ | -0.06% |
| 2024-10-25 | 4480 | メドレー | 190,214 | 0.58% | 3,835 | 3,840 | 3,735 | 3,790 | 250,500 | ▼ | -0.57% |
| 2024-10-29 | 4480 | メドレー | 155,114 | 0.47% | 3,835 | 3,910 | 3,790 | 3,895 | 193,700 | ▼ | -0.10% |
| 2025-02-20 | 4480 | メドレー | 168,790 | 0.51% | 3,055 | 3,100 | 2,956 | 2,963 | 726,200 | ▲ | 0.15% |
| 2025-02-21 | 4480 | メドレー | 200,190 | 0.61% | 2,950 | 2,967 | 2,890 | 2,896 | 730,300 | ▲ | 0.09% |
| 2025-02-26 | 4480 | メドレー | 250,490 | 0.76% | 3,025 | 3,030 | 2,864 | 2,898 | 584,500 | ▲ | 0.15% |
| 2025-02-27 | 4480 | メドレー | 268,950 | 0.82% | 2,923 | 2,923 | 2,854 | 2,868 | 412,100 | ▲ | 0.05% |
| 2025-03-04 | 4480 | メドレー | 315,310 | 0.96% | 2,870 | 3,020 | 2,835 | 2,970 | 533,100 | ▲ | 0.14% |
| 2025-03-05 | 4480 | メドレー | 366,810 | 1.12% | 2,974 | 3,070 | 2,973 | 3,060 | 490,100 | ▲ | 0.16% |
| 2025-03-07 | 4480 | メドレー | 400,110 | 1.22% | 3,025 | 3,035 | 2,967 | 2,986 | 253,200 | ▲ | 0.09% |
| 2025-03-11 | 4480 | メドレー | 437,410 | 1.33% | 3,100 | 3,190 | 3,050 | 3,155 | 550,000 | ▲ | 0.11% |
| 2025-03-12 | 4480 | メドレー | 367,910 | 1.12% | 3,155 | 3,205 | 3,150 | 3,180 | 232,200 | ▼ | -0.20% |
| 2025-03-14 | 4480 | メドレー | 354,310 | 1.08% | 3,095 | 3,180 | 3,080 | 3,145 | 451,900 | ▼ | -0.04% |
| 2025-03-21 | 4480 | メドレー | 369,146 | 1.12% | 3,205 | 3,280 | 3,160 | 3,200 | 456,100 | ▲ | 0.04% |
| 2025-04-01 | 4480 | メドレー | 408,728 | 1.24% | 3,025 | 3,075 | 2,987 | 2,990 | 256,700 | ▲ | 0.11% |
| 2025-04-02 | 4480 | メドレー | 436,162 | 1.33% | 3,010 | 3,015 | 2,931 | 2,971 | 309,800 | ▲ | 0.09% |
| 2025-04-03 | 4480 | メドレー | 460,962 | 1.40% | 2,821 | 2,976 | 2,802 | 2,953 | 308,800 | ▲ | 0.06% |
| 2025-04-08 | 4480 | メドレー | 422,462 | 1.29% | 2,827 | 2,925 | 2,806 | 2,863 | 459,000 | ▼ | -0.10% |
| 2025-04-10 | 4480 | メドレー | 307,662 | 0.93% | 3,070 | 3,150 | 3,040 | 3,125 | 507,200 | ▼ | -0.36% |
| 2025-04-11 | 4480 | メドレー | 291,262 | 0.88% | 3,090 | 3,250 | 3,035 | 3,250 | 364,400 | ▼ | -0.05% |
| 2025-04-15 | 4480 | メドレー | 249,162 | 0.76% | 3,330 | 3,345 | 3,275 | 3,280 | 175,700 | ▼ | -0.12% |
| 2025-04-16 | 4480 | メドレー | 226,262 | 0.69% | 3,285 | 3,310 | 3,175 | 3,225 | 197,600 | ▼ | -0.07% |
| 2024-12-19 | 4481 | ベース | 101,075 | 0.53% | 2,928 | 2,987 | 2,925 | 2,956 | 55,900 | ▲ | 0.08% |
| 2024-12-23 | 4481 | ベース | 127,475 | 0.67% | 2,903 | 2,920 | 2,884 | 2,893 | 84,700 | ▲ | 0.14% |
| 2024-12-26 | 4481 | ベース | 132,975 | 0.70% | 2,950 | 2,995 | 2,945 | 2,989 | 50,100 | ▲ | 0.02% |
| 2024-12-27 | 4481 | ベース | 131,175 | 0.69% | 2,950 | 2,979 | 2,924 | 2,961 | 29,800 | ▼ | -0.01% |
| 2024-12-30 | 4481 | ベース | 143,675 | 0.76% | 2,940 | 2,947 | 2,876 | 2,876 | 86,400 | ▲ | 0.07% |
| 2025-01-16 | 4481 | ベース | 115,375 | 0.61% | 2,728 | 2,747 | 2,682 | 2,722 | 89,800 | ▼ | -0.15% |
| 2025-01-17 | 4481 | ベース | 109,475 | 0.58% | 2,752 | 2,798 | 2,751 | 2,785 | 30,300 | ▼ | -0.03% |
| 2025-01-23 | 4481 | ベース | 127,727 | 0.67% | 2,806 | 2,835 | 2,733 | 2,735 | 159,500 | ▲ | 0.09% |
| 2025-01-27 | 4481 | ベース | 111,027 | 0.59% | 2,928 | 2,960 | 2,879 | 2,941 | 40,300 | ▼ | -0.08% |
| 2025-01-30 | 4481 | ベース | 130,775 | 0.69% | 3,010 | 3,075 | 3,010 | 3,065 | 42,900 | ▲ | 0.09% |
| 2025-01-30 | 4481 | ベース | 130,775 | 0.69% | 3,010 | 3,075 | 3,010 | 3,065 | 42,900 | ▲ | 0.09% |
| 2025-01-31 | 4481 | ベース | 132,975 | 0.70% | 3,065 | 3,065 | 3,015 | 3,025 | 22,800 | ▲ | 0.01% |
| 2025-01-31 | 4481 | ベース | 132,975 | 0.70% | 3,065 | 3,065 | 3,015 | 3,025 | 22,800 | ▲ | 0.01% |
| 2025-02-12 | 4481 | ベース | 129,175 | 0.68% | 2,959 | 2,959 | 2,893 | 2,930 | 32,300 | ▼ | -0.01% |
| 2025-02-12 | 4481 | ベース | 129,175 | 0.68% | 2,959 | 2,959 | 2,893 | 2,930 | 32,300 | ▼ | -0.01% |
| 2025-02-19 | 4481 | ベース | 107,775 | 0.57% | 3,210 | 3,395 | 3,210 | 3,350 | 60,800 | ▼ | -0.11% |
| 2025-02-28 | 4481 | ベース | 122,575 | 0.65% | 3,230 | 3,285 | 3,220 | 3,255 | 58,300 | ▲ | 0.08% |
| 2025-04-01 | 4481 | ベース | 148,275 | 0.78% | 3,035 | 3,045 | 2,930 | 2,941 | 68,200 | ▲ | 0.13% |
| 2025-04-09 | 4481 | ベース | 152,875 | 0.81% | 2,551 | 2,589 | 2,516 | 2,574 | 80,800 | ▲ | 0.03% |
| 2025-04-16 | 4481 | ベース | 169,575 | 0.90% | 2,836 | 2,836 | 2,780 | 2,805 | 33,200 | ▲ | 0.08% |
| 2024-03-12 | 4483 | ＪＭＤＣ | 317,636 | 0.48% | 3,602 | 3,755 | 3,521 | 3,755 | 381,100 | ▼ | -0.08% |
| 2024-09-05 | 4483 | ＪＭＤＣ | 337,068 | 0.51% | 4,464 | 4,677 | 4,451 | 4,674 | 348,500 | ▲ | 0.10% |
| 2024-10-07 | 4483 | ＪＭＤＣ | 324,896 | 0.49% | 4,674 | 4,756 | 4,645 | 4,685 | 334,200 | ▼ | -0.02% |
| 2024-10-08 | 4483 | ＪＭＤＣ | 351,496 | 0.53% | 4,550 | 4,683 | 4,531 | 4,646 | 427,400 | ▲ | 0.04% |
| 2024-10-15 | 4483 | ＪＭＤＣ | 323,696 | 0.49% | 4,746 | 4,765 | 4,615 | 4,725 | 212,700 | ▼ | -0.04% |
| 2024-12-16 | 4483 | ＪＭＤＣ | 355,476 | 0.54% | 4,000 | 4,008 | 3,907 | 3,994 | 237,900 | ▲ | 0.12% |
| 2024-12-19 | 4483 | ＪＭＤＣ | 403,076 | 0.61% | 3,922 | 4,015 | 3,902 | 3,957 | 287,500 | ▲ | 0.06% |
| 2024-12-23 | 4483 | ＪＭＤＣ | 381,976 | 0.58% | 3,821 | 3,923 | 3,802 | 3,912 | 253,300 | ▼ | -0.03% |
| 2024-12-27 | 4483 | ＪＭＤＣ | 394,534 | 0.60% | 3,816 | 3,936 | 3,816 | 3,883 | 161,700 | ▲ | 0.02% |
| 2025-01-06 | 4483 | ＪＭＤＣ | 388,534 | 0.59% | 3,926 | 3,991 | 3,782 | 3,798 | 233,400 | ▼ | -0.01% |
| 2025-01-20 | 4483 | ＪＭＤＣ | 316,153 | 0.48% | 4,050 | 4,083 | 4,006 | 4,076 | 253,500 | ▼ | -0.10% |
| 2024-03-11 | 4485 | ＪＴＯＷＥＲ | 195,258 | 0.76% | 4,095 | 4,115 | 3,900 | 4,015 | 382,100 | ▲ | 0.32% |
| 2024-03-12 | 4485 | ＪＴＯＷＥＲ | 206,758 | 0.80% | 3,980 | 4,075 | 3,910 | 4,060 | 181,300 | ▲ | 0.04% |
| 2024-03-13 | 4485 | ＪＴＯＷＥＲ | 204,458 | 0.79% | 4,050 | 4,145 | 3,995 | 4,125 | 195,900 | ▼ | -0.01% |
| 2024-03-14 | 4485 | ＪＴＯＷＥＲ | 238,258 | 0.92% | 4,105 | 4,280 | 3,980 | 4,035 | 378,700 | ▲ | 0.13% |
| 2024-03-15 | 4485 | ＪＴＯＷＥＲ | 266,258 | 1.03% | 4,000 | 4,000 | 3,710 | 3,715 | 623,900 | ▲ | 0.10% |
| 2024-03-25 | 4485 | ＪＴＯＷＥＲ | 228,458 | 0.88% | 3,800 | 3,815 | 3,715 | 3,740 | 195,300 | ▼ | -0.15% |
| 2024-03-26 | 4485 | ＪＴＯＷＥＲ | 245,158 | 0.95% | 3,770 | 4,020 | 3,750 | 3,945 | 518,100 | ▲ | 0.06% |
| 2024-04-01 | 4485 | ＪＴＯＷＥＲ | 257,658 | 1.00% | 3,980 | 4,025 | 3,820 | 3,820 | 149,300 | ▲ | 0.05% |
| 2024-04-23 | 4485 | ＪＴＯＷＥＲ | 248,058 | 0.96% | 3,415 | 3,435 | 3,270 | 3,335 | 168,600 | ▼ | -0.04% |
| 2024-05-02 | 4485 | ＪＴＯＷＥＲ | 262,958 | 1.02% | 3,335 | 3,385 | 3,320 | 3,385 | 92,100 | ▲ | 0.06% |
| 2024-05-09 | 4485 | ＪＴＯＷＥＲ | 255,358 | 0.99% | 3,500 | 3,610 | 3,475 | 3,605 | 206,500 | ▼ | -0.03% |
| 2024-05-13 | 4485 | ＪＴＯＷＥＲ | 257,558 | 1.00% | 2,543 | 2,544 | 2,405 | 2,405 | 410,200 | ▲ | 0.01% |
| 2024-05-16 | 4485 | ＪＴＯＷＥＲ | 316,858 | 1.23% | 1,900 | 1,919 | 1,821 | 1,906 | 1,440,800 | ▲ | 0.23% |
| 2024-05-20 | 4485 | ＪＴＯＷＥＲ | 285,958 | 1.11% | 1,943 | 2,100 | 1,943 | 2,073 | 1,291,900 | ▼ | -0.11% |
| 2024-05-23 | 4485 | ＪＴＯＷＥＲ | 278,558 | 1.08% | 1,876 | 1,876 | 1,768 | 1,804 | 973,200 | ▼ | -0.03% |
| 2024-05-27 | 4485 | ＪＴＯＷＥＲ | 249,958 | 0.97% | 1,751 | 1,771 | 1,718 | 1,771 | 405,900 | ▼ | -0.11% |
| 2024-05-28 | 4485 | ＪＴＯＷＥＲ | 257,258 | 1.00% | 1,780 | 1,785 | 1,721 | 1,723 | 549,500 | ▲ | 0.03% |
| 2024-05-31 | 4485 | ＪＴＯＷＥＲ | 319,158 | 1.24% | 1,546 | 1,595 | 1,539 | 1,595 | 644,800 | ▲ | 0.24% |
| 2024-06-03 | 4485 | ＪＴＯＷＥＲ | 279,258 | 1.08% | 1,604 | 1,855 | 1,604 | 1,845 | 1,457,800 | ▼ | -0.15% |
| 2024-06-04 | 4485 | ＪＴＯＷＥＲ | 289,758 | 1.12% | 1,850 | 1,872 | 1,764 | 1,830 | 775,700 | ▲ | 0.04% |
| 2024-06-05 | 4485 | ＪＴＯＷＥＲ | 276,658 | 1.07% | 1,829 | 1,862 | 1,780 | 1,805 | 374,800 | ▼ | -0.05% |
| 2024-06-07 | 4485 | ＪＴＯＷＥＲ | 289,358 | 1.12% | 1,800 | 1,869 | 1,792 | 1,845 | 274,800 | ▲ | 0.05% |
| 2024-06-11 | 4485 | ＪＴＯＷＥＲ | 266,158 | 1.03% | 1,828 | 1,928 | 1,819 | 1,922 | 474,500 | ▼ | -0.09% |
| 2024-06-19 | 4485 | ＪＴＯＷＥＲ | 249,358 | 0.97% | 1,777 | 1,777 | 1,706 | 1,720 | 200,300 | ▼ | -0.06% |
| 2024-06-28 | 4485 | ＪＴＯＷＥＲ | 227,558 | 0.88% | 1,738 | 1,738 | 1,692 | 1,692 | 127,700 | ▼ | -0.08% |
| 2024-07-01 | 4485 | ＪＴＯＷＥＲ | 236,658 | 0.92% | 1,694 | 1,705 | 1,617 | 1,617 | 272,000 | ▲ | 0.04% |
| 2024-07-03 | 4485 | ＪＴＯＷＥＲ | 226,431 | 0.88% | 1,635 | 1,674 | 1,635 | 1,660 | 132,000 | ▼ | -0.04% |
| 2024-07-05 | 4485 | ＪＴＯＷＥＲ | 236,031 | 0.91% | 1,652 | 1,660 | 1,629 | 1,638 | 134,100 | ▲ | 0.03% |
| 2024-07-16 | 4485 | ＪＴＯＷＥＲ | 221,931 | 0.86% | 1,679 | 1,703 | 1,650 | 1,670 | 141,600 | ▼ | -0.05% |
| 2024-07-19 | 4485 | ＪＴＯＷＥＲ | 236,631 | 0.92% | 1,601 | 1,602 | 1,524 | 1,524 | 434,800 | ▲ | 0.06% |
| 2024-07-22 | 4485 | ＪＴＯＷＥＲ | 230,131 | 0.89% | 1,532 | 1,595 | 1,524 | 1,532 | 425,400 | ▼ | -0.03% |
| 2024-07-23 | 4485 | ＪＴＯＷＥＲ | 109,831 | 0.42% | 1,612 | 1,797 | 1,602 | 1,705 | 3,231,200 | ▼ | -0.47% |
| 2024-07-24 | 4485 | ＪＴＯＷＥＲ | 130,231 | 0.50% | 1,665 | 1,670 | 1,590 | 1,591 | 741,700 | ▲ | 0.08% |
| 2024-07-29 | 4485 | ＪＴＯＷＥＲ | 125,681 | 0.48% | 1,665 | 1,694 | 1,633 | 1,685 | 348,300 | ▼ | -0.02% |
| 2024-05-29 | 4488 | ＡＩｉｎｓ | 23,938 | 0.59% | 4,980 | 5,010 | 4,875 | 4,875 | 42,400 | ▲ | 0.13% |
| 2024-05-30 | 4488 | ＡＩｉｎｓ | 29,038 | 0.72% | 4,850 | 4,855 | 4,785 | 4,830 | 29,500 | ▲ | 0.13% |
| 2024-05-31 | 4488 | ＡＩｉｎｓ | 34,438 | 0.86% | 4,810 | 4,835 | 4,735 | 4,770 | 31,100 | ▲ | 0.14% |
| 2024-06-03 | 4488 | ＡＩｉｎｓ | 37,538 | 0.93% | 4,810 | 4,870 | 4,725 | 4,795 | 14,700 | ▲ | 0.07% |
| 2024-06-04 | 4488 | ＡＩｉｎｓ | 41,238 | 1.03% | 4,800 | 4,895 | 4,800 | 4,825 | 18,300 | ▲ | 0.09% |
| 2024-06-13 | 4488 | ＡＩｉｎｓ | 44,038 | 1.10% | 4,810 | 4,870 | 4,770 | 4,770 | 12,500 | ▲ | 0.07% |
| 2024-06-14 | 4488 | ＡＩｉｎｓ | 43,938 | 1.09% | 4,745 | 4,840 | 4,680 | 4,800 | 9,400 | ▼ | -0.01% |
| 2024-06-17 | 4488 | ＡＩｉｎｓ | 44,338 | 1.10% | 4,790 | 4,790 | 4,715 | 4,715 | 8,800 | ▲ | 0.01% |
| 2024-07-08 | 4488 | ＡＩｉｎｓ | 48,138 | 1.20% | 4,840 | 4,880 | 4,810 | 4,815 | 9,400 | ▲ | 0.09% |
| 2024-07-10 | 4488 | ＡＩｉｎｓ | 47,938 | 1.19% | 4,870 | 4,885 | 4,690 | 4,750 | 32,000 | ▼ | -0.01% |
| 2024-07-23 | 4488 | ＡＩｉｎｓ | 48,138 | 1.20% | 4,765 | 4,855 | 4,750 | 4,775 | 11,700 | ▲ | 0.01% |
| 2024-07-30 | 4488 | ＡＩｉｎｓ | 47,338 | 1.18% | 4,610 | 4,610 | 4,505 | 4,565 | 4,600 | ▼ | -0.02% |
| 2024-08-05 | 4488 | ＡＩｉｎｓ | 43,038 | 1.07% | 3,780 | 3,840 | 3,345 | 3,435 | 64,600 | ▼ | -0.10% |
| 2024-08-09 | 4488 | ＡＩｉｎｓ | 44,338 | 1.10% | 3,815 | 3,895 | 3,775 | 3,840 | 10,000 | ▲ | 0.03% |
| 2024-08-14 | 4488 | ＡＩｉｎｓ | 48,438 | 1.21% | 3,840 | 3,845 | 3,700 | 3,730 | 47,100 | ▲ | 0.10% |
| 2024-08-15 | 4488 | ＡＩｉｎｓ | 53,338 | 1.33% | 3,730 | 3,790 | 3,680 | 3,725 | 13,000 | ▲ | 0.12% |
| 2024-08-16 | 4488 | ＡＩｉｎｓ | 49,838 | 1.24% | 3,840 | 3,870 | 3,785 | 3,865 | 22,300 | ▼ | -0.09% |
| 2024-08-19 | 4488 | ＡＩｉｎｓ | 55,238 | 1.38% | 3,860 | 3,915 | 3,755 | 3,755 | 16,200 | ▲ | 0.13% |
| 2024-08-20 | 4488 | ＡＩｉｎｓ | 58,638 | 1.46% | 3,780 | 3,960 | 3,780 | 3,935 | 24,600 | ▲ | 0.08% |
| 2024-08-21 | 4488 | ＡＩｉｎｓ | 54,238 | 1.35% | 3,915 | 3,975 | 3,830 | 3,860 | 13,900 | ▼ | -0.10% |
| 2024-08-23 | 4488 | ＡＩｉｎｓ | 50,838 | 1.27% | 3,865 | 3,995 | 3,845 | 3,975 | 15,300 | ▼ | -0.08% |
| 2024-09-06 | 4488 | ＡＩｉｎｓ | 57,538 | 1.43% | 3,805 | 3,840 | 3,770 | 3,840 | 15,700 | ▲ | 0.11% |
| 2024-09-25 | 4488 | ＡＩｉｎｓ | 52,038 | 1.30% | 3,820 | 3,825 | 3,765 | 3,805 | 3,200 | ▼ | -0.12% |
| 2024-10-11 | 4488 | ＡＩｉｎｓ | 56,738 | 1.41% | 3,530 | 3,570 | 3,525 | 3,525 | 6,400 | ▲ | 0.10% |
| 2024-10-24 | 4488 | ＡＩｉｎｓ | 76,238 | 1.90% | 3,295 | 3,375 | 3,255 | 3,350 | 10,000 | ▲ | 0.49% |
| 2024-11-13 | 4488 | ＡＩｉｎｓ | 80,738 | 2.01% | 3,350 | 3,560 | 3,290 | 3,515 | 33,400 | ▲ | 0.10% |
| 2024-11-25 | 4488 | ＡＩｉｎｓ | 79,738 | 1.99% | 3,380 | 3,455 | 3,380 | 3,430 | 5,000 | ▼ | -0.01% |
| 2024-11-26 | 4488 | ＡＩｉｎｓ | 80,138 | 2.00% | 3,400 | 3,400 | 3,315 | 3,330 | 6,500 | ▲ | 0.01% |
| 2024-11-29 | 4488 | ＡＩｉｎｓ | 79,438 | 1.98% | 3,300 | 3,350 | 3,285 | 3,305 | 9,700 | ▼ | -0.02% |
| 2024-12-09 | 4488 | ＡＩｉｎｓ | 75,538 | 1.88% | 3,010 | 3,165 | 3,010 | 3,165 | 20,000 | ▼ | -0.10% |
| 2024-12-16 | 4488 | ＡＩｉｎｓ | 70,738 | 1.76% | 3,140 | 3,140 | 3,070 | 3,120 | 14,900 | ▼ | -0.11% |
| 2024-12-18 | 4488 | ＡＩｉｎｓ | 64,738 | 1.61% | 3,130 | 3,235 | 3,095 | 3,140 | 18,400 | ▼ | -0.14% |
| 2024-12-20 | 4488 | ＡＩｉｎｓ | 68,338 | 1.70% | 3,045 | 3,045 | 2,981 | 2,981 | 16,400 | ▲ | 0.08% |
| 2024-12-23 | 4488 | ＡＩｉｎｓ | 67,038 | 1.67% | 3,000 | 3,010 | 2,950 | 2,968 | 28,200 | ▼ | -0.03% |
| 2025-01-07 | 4488 | ＡＩｉｎｓ | 63,938 | 1.59% | 3,385 | 3,385 | 3,260 | 3,280 | 15,000 | ▼ | -0.07% |
| 2025-01-14 | 4488 | ＡＩｉｎｓ | 65,038 | 1.62% | 3,130 | 3,140 | 3,030 | 3,030 | 10,600 | ▲ | 0.03% |
| 2025-01-30 | 4488 | ＡＩｉｎｓ | 60,238 | 1.50% | 3,560 | 3,560 | 3,400 | 3,425 | 33,900 | ▼ | -0.12% |
| 2025-01-30 | 4488 | ＡＩｉｎｓ | 60,238 | 1.50% | 3,560 | 3,560 | 3,400 | 3,425 | 33,900 | ▼ | -0.12% |
| 2025-01-31 | 4488 | ＡＩｉｎｓ | 56,538 | 1.41% | 3,430 | 3,450 | 3,330 | 3,355 | 23,000 | ▼ | -0.09% |
| 2025-01-31 | 4488 | ＡＩｉｎｓ | 56,538 | 1.41% | 3,430 | 3,450 | 3,330 | 3,355 | 23,000 | ▼ | -0.09% |
| 2025-02-04 | 4488 | ＡＩｉｎｓ | 50,438 | 1.26% | 3,280 | 3,410 | 3,280 | 3,410 | 16,400 | ▼ | -0.14% |
| 2025-02-04 | 4488 | ＡＩｉｎｓ | 50,438 | 1.26% | 3,280 | 3,410 | 3,280 | 3,410 | 16,400 | ▼ | -0.14% |
| 2025-02-06 | 4488 | ＡＩｉｎｓ | 47,238 | 1.18% | 3,550 | 3,590 | 3,475 | 3,475 | 18,300 | ▼ | -0.08% |
| 2025-02-06 | 4488 | ＡＩｉｎｓ | 47,238 | 1.18% | 3,550 | 3,590 | 3,475 | 3,475 | 18,300 | ▼ | -0.08% |
| 2025-02-07 | 4488 | ＡＩｉｎｓ | 38,838 | 0.97% | 3,490 | 3,615 | 3,490 | 3,580 | 39,900 | ▼ | -0.20% |
| 2025-02-07 | 4488 | ＡＩｉｎｓ | 38,838 | 0.97% | 3,490 | 3,615 | 3,490 | 3,580 | 39,900 | ▼ | -0.20% |
| 2025-02-10 | 4488 | ＡＩｉｎｓ | 33,438 | 0.83% | 3,600 | 3,700 | 3,555 | 3,600 | 28,300 | ▼ | -0.14% |
| 2025-02-10 | 4488 | ＡＩｉｎｓ | 33,438 | 0.83% | 3,600 | 3,700 | 3,555 | 3,600 | 28,300 | ▼ | -0.14% |
| 2025-02-12 | 4488 | ＡＩｉｎｓ | 24,738 | 0.61% | 3,700 | 3,780 | 3,635 | 3,770 | 47,400 | ▼ | -0.21% |
| 2025-02-12 | 4488 | ＡＩｉｎｓ | 24,738 | 0.61% | 3,700 | 3,780 | 3,635 | 3,770 | 47,400 | ▼ | -0.21% |
| 2025-02-13 | 4488 | ＡＩｉｎｓ | 21,238 | 0.53% | 3,840 | 3,840 | 3,700 | 3,725 | 24,200 | ▼ | -0.07% |
| 2025-02-14 | 4488 | ＡＩｉｎｓ | 16,338 | 0.40% | 3,630 | 3,920 | 3,515 | 3,810 | 60,000 | ▼ | -0.13% |
| 2025-02-25 | 4488 | ＡＩｉｎｓ | 25,738 | 0.64% | 3,330 | 3,340 | 3,275 | 3,280 | 10,600 | ▲ | 0.21% |
| 2025-02-26 | 4488 | ＡＩｉｎｓ | 28,138 | 0.70% | 3,240 | 3,295 | 3,180 | 3,195 | 11,100 | ▲ | 0.05% |
| 2025-03-04 | 4488 | ＡＩｉｎｓ | 22,938 | 0.57% | 3,200 | 3,205 | 3,040 | 3,120 | 9,900 | ▼ | -0.13% |
| 2025-03-05 | 4488 | ＡＩｉｎｓ | 19,038 | 0.47% | 3,120 | 3,150 | 3,090 | 3,130 | 2,900 | ▼ | -0.09% |
| 2025-03-06 | 4488 | ＡＩｉｎｓ | 23,838 | 0.59% | 3,145 | 3,195 | 3,105 | 3,110 | 9,900 | ▲ | 0.12% |
| 2025-03-10 | 4488 | ＡＩｉｎｓ | 19,638 | 0.49% | 3,150 | 3,240 | 3,090 | 3,235 | 4,600 | ▼ | -0.09% |
| 2025-03-11 | 4488 | ＡＩｉｎｓ | 26,638 | 0.66% | 3,225 | 3,225 | 3,080 | 3,150 | 8,900 | ▲ | 0.17% |
| 2025-03-14 | 4488 | ＡＩｉｎｓ | 20,438 | 0.51% | 3,180 | 3,260 | 3,180 | 3,215 | 8,900 | ▼ | -0.15% |
| 2025-03-17 | 4488 | ＡＩｉｎｓ | 19,738 | 0.49% | 3,270 | 3,280 | 3,195 | 3,240 | 2,900 | ▼ | -0.02% |
| 2025-03-18 | 4488 | ＡＩｉｎｓ | 21,438 | 0.53% | 3,295 | 3,295 | 3,180 | 3,195 | 6,300 | ▲ | 0.04% |
| 2025-03-19 | 4488 | ＡＩｉｎｓ | 26,338 | 0.65% | 3,220 | 3,240 | 3,180 | 3,210 | 4,500 | ▲ | 0.12% |
| 2025-03-25 | 4488 | ＡＩｉｎｓ | 20,938 | 0.52% | 3,180 | 3,180 | 3,075 | 3,095 | 7,000 | ▼ | -0.13% |
| 2025-03-26 | 4488 | ＡＩｉｎｓ | 17,238 | 0.43% | 3,150 | 3,150 | 3,090 | 3,095 | 1,400 | ▼ | -0.09% |
| 2025-03-28 | 4488 | ＡＩｉｎｓ | 25,738 | 0.64% | 3,030 | 3,120 | 3,030 | 3,100 | 7,500 | ▲ | 0.21% |
| 2025-03-31 | 4488 | ＡＩｉｎｓ | 21,738 | 0.54% | 3,015 | 3,020 | 2,920 | 2,941 | 21,900 | ▼ | -0.09% |
| 2025-04-02 | 4488 | ＡＩｉｎｓ | 27,238 | 0.68% | 2,953 | 2,971 | 2,921 | 2,969 | 5,500 | ▲ | 0.14% |
| 2025-04-03 | 4488 | ＡＩｉｎｓ | 30,738 | 0.76% | 2,911 | 2,960 | 2,820 | 2,883 | 15,900 | ▲ | 0.07% |
| 2025-04-04 | 4488 | ＡＩｉｎｓ | 32,338 | 0.80% | 2,820 | 2,833 | 2,633 | 2,700 | 32,200 | ▲ | 0.04% |
| 2025-04-07 | 4488 | ＡＩｉｎｓ | 31,338 | 0.78% | 2,350 | 2,550 | 2,350 | 2,389 | 25,400 | ▼ | -0.02% |
| 2025-04-10 | 4488 | ＡＩｉｎｓ | 27,638 | 0.69% | 2,798 | 2,855 | 2,711 | 2,716 | 7,000 | ▼ | -0.09% |
| 2025-04-14 | 4488 | ＡＩｉｎｓ | 33,238 | 0.83% | 2,801 | 2,850 | 2,800 | 2,828 | 5,500 | ▲ | 0.14% |
| 2024-03-25 | 4490 | ビザスク | 305,100 | 3.31% | 942 | 954 | 923 | 927 | 35,600 | ▲ | 0.04% |
| 2024-04-01 | 4490 | ビザスク | 314,000 | 3.40% | 924 | 924 | 883 | 885 | 48,200 | ▲ | 0.08% |
| 2024-04-15 | 4490 | ビザスク | 281,800 | 3.05% | 790 | 880 | 779 | 811 | 306,400 | ▼ | -0.35% |
| 2024-04-16 | 4490 | ビザスク | 268,900 | 2.91% | 796 | 839 | 786 | 795 | 94,400 | ▼ | -0.13% |
| 2024-04-17 | 4490 | ビザスク | 249,500 | 2.70% | 825 | 889 | 804 | 873 | 295,100 | ▼ | -0.20% |
| 2024-04-18 | 4490 | ビザスク | 239,400 | 2.59% | 860 | 926 | 835 | 906 | 203,000 | ▼ | -0.11% |
| 2024-04-25 | 4490 | ビザスク | 226,700 | 2.46% | 791 | 810 | 790 | 790 | 43,200 | ▼ | -0.12% |
| 2024-04-30 | 4490 | ビザスク | 220,700 | 2.39% | 752 | 758 | 731 | 738 | 61,500 | ▼ | -0.06% |
| 2024-05-07 | 4490 | ビザスク | 211,700 | 2.29% | 743 | 783 | 742 | 773 | 67,300 | ▼ | -0.10% |
| 2024-05-13 | 4490 | ビザスク | 200,000 | 2.16% | 802 | 857 | 789 | 836 | 71,600 | ▼ | -0.12% |
| 2024-05-16 | 4490 | ビザスク | 186,000 | 2.01% | 827 | 854 | 808 | 839 | 96,300 | ▼ | -0.15% |
| 2024-05-17 | 4490 | ビザスク | 177,700 | 1.92% | 850 | 885 | 833 | 869 | 117,700 | ▼ | -0.08% |
| 2024-05-20 | 4490 | ビザスク | 169,700 | 1.84% | 870 | 895 | 849 | 885 | 93,200 | ▼ | -0.07% |
| 2024-05-21 | 4490 | ビザスク | 161,700 | 1.75% | 884 | 926 | 879 | 920 | 74,700 | ▼ | -0.09% |
| 2024-05-22 | 4490 | ビザスク | 153,700 | 1.66% | 925 | 949 | 909 | 943 | 112,300 | ▼ | -0.09% |
| 2024-05-23 | 4490 | ビザスク | 145,700 | 1.58% | 945 | 993 | 929 | 990 | 208,100 | ▼ | -0.07% |
| 2024-05-24 | 4490 | ビザスク | 130,500 | 1.41% | 997 | 1,100 | 974 | 1,099 | 353,000 | ▼ | -0.17% |
| 2024-05-27 | 4490 | ビザスク | 115,500 | 1.25% | 1,114 | 1,195 | 1,017 | 1,044 | 488,600 | ▼ | -0.15% |
| 2024-05-28 | 4490 | ビザスク | 100,500 | 1.09% | 1,048 | 1,087 | 1,022 | 1,029 | 106,600 | ▼ | -0.15% |
| 2024-05-29 | 4490 | ビザスク | 105,500 | 1.14% | 1,031 | 1,031 | 915 | 923 | 188,500 | ▲ | 0.04% |
| 2024-06-03 | 4490 | ビザスク | 90,900 | 0.98% | 942 | 1,005 | 942 | 960 | 80,600 | ▼ | -0.15% |
| 2024-06-04 | 4490 | ビザスク | 80,200 | 0.87% | 946 | 1,019 | 946 | 1,002 | 53,900 | ▼ | -0.10% |
| 2024-06-06 | 4490 | ビザスク | 71,800 | 0.77% | 1,000 | 1,000 | 937 | 966 | 52,600 | ▼ | -0.09% |
| 2024-06-17 | 4490 | ビザスク | 73,900 | 0.80% | 956 | 990 | 949 | 966 | 35,800 | ▲ | 0.03% |
| 2024-06-18 | 4490 | ビザスク | 72,400 | 0.78% | 966 | 988 | 961 | 976 | 11,400 | ▼ | -0.02% |
| 2024-06-25 | 4490 | ビザスク | 59,800 | 0.64% | 950 | 957 | 928 | 940 | 20,300 | ▼ | -0.14% |
| 2024-07-05 | 4490 | ビザスク | 66,900 | 0.72% | 941 | 946 | 926 | 933 | 10,300 | ▲ | 0.07% |
| 2024-07-17 | 4490 | ビザスク | 0 | 0.00% | 1,332 | 1,429 | 1,251 | 1,392 | 619,900 | ▼ | -0.72% |
| 2024-08-08 | 4490 | ビザスク | 46,300 | 0.50% | 1,295 | 1,335 | 1,270 | 1,303 | 55,500 | ▲ | 0.17% |
| 2024-08-19 | 4490 | ビザスク | 59,000 | 0.63% | 1,500 | 1,503 | 1,455 | 1,471 | 84,300 | ▲ | 0.13% |
| 2024-08-21 | 4490 | ビザスク | 71,300 | 0.77% | 1,599 | 1,625 | 1,542 | 1,561 | 127,800 | ▲ | 0.14% |
| 2024-09-04 | 4490 | ビザスク | 75,100 | 0.81% | 1,680 | 1,742 | 1,655 | 1,693 | 107,600 | ▲ | 0.04% |
| 2024-09-09 | 4490 | ビザスク | 89,200 | 0.96% | 1,613 | 1,747 | 1,611 | 1,731 | 102,400 | ▲ | 0.14% |
| 2024-09-13 | 4490 | ビザスク | 92,900 | 1.00% | 1,737 | 1,765 | 1,708 | 1,727 | 40,000 | ▲ | 0.04% |
| 2024-09-18 | 4490 | ビザスク | 91,100 | 0.98% | 1,689 | 1,693 | 1,612 | 1,658 | 61,700 | ▼ | -0.02% |
| 2024-09-19 | 4490 | ビザスク | 93,800 | 1.01% | 1,700 | 1,835 | 1,700 | 1,775 | 148,000 | ▲ | 0.03% |
| 2024-09-26 | 4490 | ビザスク | 91,800 | 0.99% | 1,777 | 1,786 | 1,730 | 1,770 | 34,100 | ▼ | -0.02% |
| 2024-09-30 | 4490 | ビザスク | 92,500 | 1.00% | 1,720 | 1,872 | 1,712 | 1,772 | 94,200 | ▲ | 0.01% |
| 2024-10-03 | 4490 | ビザスク | 89,700 | 0.97% | 1,630 | 1,670 | 1,551 | 1,593 | 102,800 | ▼ | -0.03% |
| 2024-10-07 | 4490 | ビザスク | 83,000 | 0.89% | 1,610 | 1,620 | 1,542 | 1,581 | 75,600 | ▼ | -0.07% |
| 2024-10-09 | 4490 | ビザスク | 72,400 | 0.78% | 1,560 | 1,630 | 1,557 | 1,618 | 31,700 | ▼ | -0.10% |
| 2024-10-10 | 4490 | ビザスク | 74,300 | 0.80% | 1,607 | 1,630 | 1,556 | 1,564 | 36,300 | ▲ | 0.02% |
| 2024-10-11 | 4490 | ビザスク | 68,700 | 0.74% | 1,550 | 1,573 | 1,535 | 1,543 | 39,900 | ▼ | -0.06% |
| 2024-10-16 | 4490 | ビザスク | 46,700 | 0.50% | 1,509 | 1,536 | 1,302 | 1,356 | 447,100 | ▼ | -0.24% |
| 2024-10-17 | 4490 | ビザスク | 31,700 | 0.34% | 1,351 | 1,351 | 1,263 | 1,323 | 183,300 | ▼ | -0.15% |
| 2024-07-08 | 4493 | サイバーセキ | 51,124 | 0.54% | 2,349 | 2,378 | 2,282 | 2,290 | 235,400 | ▲ | 0.12% |
| 2024-07-09 | 4493 | サイバーセキ | 65,324 | 0.69% | 2,265 | 2,290 | 2,220 | 2,236 | 165,500 | ▲ | 0.14% |
| 2024-07-10 | 4493 | サイバーセキ | 66,324 | 0.70% | 2,245 | 2,250 | 2,186 | 2,220 | 84,800 | ▲ | 0.01% |
| 2024-07-18 | 4493 | サイバーセキ | 82,224 | 0.87% | 2,426 | 2,490 | 2,405 | 2,420 | 170,100 | ▲ | 0.17% |
| 2024-07-22 | 4493 | サイバーセキ | 88,424 | 0.93% | 2,406 | 2,439 | 2,271 | 2,282 | 192,100 | ▲ | 0.06% |
| 2024-07-25 | 4493 | サイバーセキ | 84,524 | 0.89% | 2,200 | 2,240 | 2,171 | 2,172 | 138,100 | ▼ | -0.04% |
| 2024-07-30 | 4493 | サイバーセキ | 59,724 | 0.63% | 2,223 | 2,223 | 2,166 | 2,176 | 58,900 | ▼ | -0.26% |
| 2024-08-06 | 4493 | サイバーセキ | 53,424 | 0.56% | 1,611 | 1,680 | 1,570 | 1,659 | 354,000 | ▼ | -0.06% |
| 2024-08-07 | 4493 | サイバーセキ | 58,224 | 0.61% | 1,627 | 1,785 | 1,608 | 1,724 | 221,400 | ▲ | 0.04% |
| 2024-08-09 | 4493 | サイバーセキ | 69,324 | 0.73% | 1,761 | 1,785 | 1,722 | 1,754 | 87,800 | ▲ | 0.12% |
| 2024-08-13 | 4493 | サイバーセキ | 92,324 | 0.97% | 1,772 | 1,844 | 1,772 | 1,835 | 128,000 | ▲ | 0.24% |
| 2024-08-14 | 4493 | サイバーセキ | 113,624 | 1.20% | 1,860 | 1,880 | 1,791 | 1,846 | 260,800 | ▲ | 0.23% |
| 2024-08-16 | 4493 | サイバーセキ | 112,724 | 1.19% | 1,955 | 2,000 | 1,921 | 1,990 | 182,400 | ▼ | -0.01% |
| 2024-08-19 | 4493 | サイバーセキ | 114,924 | 1.21% | 2,030 | 2,030 | 1,946 | 1,950 | 116,600 | ▲ | 0.02% |
| 2024-08-23 | 4493 | サイバーセキ | 111,724 | 1.18% | 2,005 | 2,005 | 1,942 | 1,992 | 95,500 | ▼ | -0.03% |
| 2024-09-04 | 4493 | サイバーセキ | 123,724 | 1.30% | 2,074 | 2,095 | 2,021 | 2,030 | 177,900 | ▲ | 0.17% |
| 2024-09-12 | 4493 | サイバーセキ | 119,724 | 1.26% | 1,908 | 1,938 | 1,898 | 1,925 | 60,100 | ▼ | -0.04% |
| 2024-09-18 | 4493 | サイバーセキ | 103,924 | 1.09% | 1,850 | 1,866 | 1,832 | 1,846 | 71,100 | ▼ | -0.16% |
| 2024-09-27 | 4493 | サイバーセキ | 118,024 | 1.24% | 2,049 | 2,148 | 2,015 | 2,126 | 367,800 | ▲ | 0.14% |
| 2024-09-30 | 4493 | サイバーセキ | 129,324 | 1.36% | 1,950 | 1,987 | 1,885 | 1,920 | 550,800 | ▲ | 0.12% |
| 2024-10-01 | 4493 | サイバーセキ | 134,224 | 1.42% | 1,923 | 1,933 | 1,895 | 1,908 | 139,400 | ▲ | 0.05% |
| 2024-10-03 | 4493 | サイバーセキ | 142,624 | 1.50% | 1,881 | 1,884 | 1,831 | 1,854 | 156,300 | ▲ | 0.08% |
| 2024-10-07 | 4493 | サイバーセキ | 157,624 | 1.66% | 1,909 | 1,922 | 1,862 | 1,863 | 121,700 | ▲ | 0.15% |
| 2024-10-08 | 4493 | サイバーセキ | 166,224 | 1.75% | 1,862 | 1,862 | 1,796 | 1,816 | 222,600 | ▲ | 0.09% |
| 2024-10-10 | 4493 | サイバーセキ | 159,524 | 1.68% | 1,830 | 1,852 | 1,810 | 1,838 | 62,400 | ▼ | -0.07% |
| 2024-10-16 | 4493 | サイバーセキ | 169,224 | 1.79% | 1,840 | 1,855 | 1,805 | 1,810 | 92,800 | ▲ | 0.11% |
| 2024-10-22 | 4493 | サイバーセキ | 174,624 | 1.84% | 1,832 | 1,832 | 1,750 | 1,755 | 164,700 | ▲ | 0.05% |
| 2024-10-24 | 4493 | サイバーセキ | 191,724 | 2.02% | 1,712 | 1,731 | 1,697 | 1,721 | 71,500 | ▲ | 0.17% |
| 2024-10-30 | 4493 | サイバーセキ | 188,424 | 1.99% | 1,805 | 1,830 | 1,792 | 1,828 | 57,000 | ▼ | -0.03% |
| 2024-11-08 | 4493 | サイバーセキ | 174,124 | 1.84% | 1,800 | 1,834 | 1,795 | 1,828 | 94,200 | ▼ | -0.14% |
| 2024-11-11 | 4493 | サイバーセキ | 165,724 | 1.75% | 1,830 | 1,845 | 1,805 | 1,840 | 87,900 | ▼ | -0.09% |
| 2024-11-12 | 4493 | サイバーセキ | 159,424 | 1.68% | 1,854 | 1,878 | 1,818 | 1,830 | 111,500 | ▼ | -0.07% |
| 2024-11-14 | 4493 | サイバーセキ | 164,824 | 1.74% | 1,864 | 1,867 | 1,814 | 1,823 | 228,500 | ▲ | 0.06% |
| 2024-11-18 | 4493 | サイバーセキ | 158,224 | 1.67% | 1,781 | 1,843 | 1,775 | 1,838 | 124,000 | ▼ | -0.07% |
| 2024-11-20 | 4493 | サイバーセキ | 161,624 | 1.71% | 1,884 | 1,897 | 1,851 | 1,860 | 72,500 | ▲ | 0.04% |
| 2024-11-22 | 4493 | サイバーセキ | 157,224 | 1.66% | 1,855 | 1,889 | 1,830 | 1,834 | 87,400 | ▼ | -0.05% |
| 2024-11-27 | 4493 | サイバーセキ | 147,724 | 1.56% | 1,808 | 1,836 | 1,780 | 1,835 | 63,900 | ▼ | -0.09% |
| 2024-12-02 | 4493 | サイバーセキ | 136,724 | 1.44% | 1,924 | 1,949 | 1,895 | 1,931 | 158,500 | ▼ | -0.12% |
| 2024-12-05 | 4493 | サイバーセキ | 128,424 | 1.35% | 1,877 | 1,909 | 1,877 | 1,905 | 67,400 | ▼ | -0.08% |
| 2024-12-09 | 4493 | サイバーセキ | 111,924 | 1.18% | 1,860 | 1,952 | 1,860 | 1,943 | 188,700 | ▼ | -0.17% |
| 2024-12-12 | 4493 | サイバーセキ | 103,324 | 1.09% | 1,895 | 1,957 | 1,895 | 1,910 | 109,300 | ▼ | -0.08% |
| 2024-12-18 | 4493 | サイバーセキ | 104,124 | 1.10% | 1,837 | 1,859 | 1,824 | 1,828 | 79,100 | ▲ | 0.01% |
| 2024-12-20 | 4493 | サイバーセキ | 101,124 | 1.07% | 1,797 | 1,864 | 1,787 | 1,827 | 189,200 | ▼ | -0.03% |
| 2024-12-23 | 4493 | サイバーセキ | 105,724 | 1.11% | 1,828 | 1,845 | 1,788 | 1,815 | 85,400 | ▲ | 0.04% |
| 2024-12-26 | 4493 | サイバーセキ | 116,224 | 1.22% | 1,800 | 1,835 | 1,784 | 1,818 | 133,300 | ▲ | 0.10% |
| 2024-12-30 | 4493 | サイバーセキ | 109,524 | 1.15% | 1,880 | 1,990 | 1,879 | 1,960 | 160,500 | ▼ | -0.07% |
| 2025-01-07 | 4493 | サイバーセキ | 94,924 | 1.00% | 2,050 | 2,056 | 1,975 | 2,010 | 150,000 | ▼ | -0.14% |
| 2025-01-08 | 4493 | サイバーセキ | 92,124 | 0.97% | 2,019 | 2,076 | 1,994 | 2,075 | 186,100 | ▼ | -0.03% |
| 2025-01-09 | 4493 | サイバーセキ | 94,724 | 1.00% | 2,081 | 2,088 | 2,008 | 2,050 | 107,500 | ▲ | 0.03% |
| 2025-01-16 | 4493 | サイバーセキ | 86,024 | 0.91% | 2,020 | 2,045 | 1,940 | 1,952 | 150,400 | ▼ | -0.08% |
| 2025-01-17 | 4493 | サイバーセキ | 77,924 | 0.82% | 1,935 | 1,947 | 1,897 | 1,915 | 130,300 | ▼ | -0.09% |
| 2025-01-20 | 4493 | サイバーセキ | 75,424 | 0.79% | 1,919 | 1,943 | 1,908 | 1,931 | 78,100 | ▼ | -0.02% |
| 2025-01-22 | 4493 | サイバーセキ | 66,124 | 0.69% | 1,893 | 1,909 | 1,871 | 1,899 | 131,100 | ▼ | -0.10% |
| 2025-01-29 | 4493 | サイバーセキ | 56,224 | 0.59% | 2,040 | 2,166 | 2,025 | 2,100 | 319,100 | ▼ | -0.09% |
| 2025-01-30 | 4493 | サイバーセキ | 57,124 | 0.60% | 2,099 | 2,150 | 2,059 | 2,083 | 199,200 | ▲ | 0.01% |
| 2025-01-30 | 4493 | サイバーセキ | 57,124 | 0.60% | 2,099 | 2,150 | 2,059 | 2,083 | 199,200 | ▲ | 0.01% |
| 2025-02-03 | 4493 | サイバーセキ | 55,024 | 0.58% | 2,003 | 2,020 | 1,969 | 1,990 | 137,700 | ▼ | -0.02% |
| 2025-02-03 | 4493 | サイバーセキ | 55,024 | 0.58% | 2,003 | 2,020 | 1,969 | 1,990 | 137,700 | ▼ | -0.02% |
| 2025-02-05 | 4493 | サイバーセキ | 32,324 | 0.34% | 2,014 | 2,029 | 1,999 | 2,026 | 118,800 | ▼ | -0.23% |
| 2025-02-05 | 4493 | サイバーセキ | 32,324 | 0.34% | 2,014 | 2,029 | 1,999 | 2,026 | 118,800 | ▼ | -0.23% |
| 2025-03-06 | 4493 | サイバーセキ | 47,912 | 0.50% | 1,890 | 1,917 | 1,837 | 1,849 | 131,400 | ▲ | 0.09% |
| 2025-03-07 | 4493 | サイバーセキ | 61,312 | 0.64% | 1,821 | 1,832 | 1,772 | 1,772 | 178,000 | ▲ | 0.14% |
| 2025-03-10 | 4493 | サイバーセキ | 59,212 | 0.56% | 1,790 | 1,817 | 1,785 | 1,796 | 91,900 | ▼ | -0.07% |
| 2025-03-13 | 4493 | サイバーセキ | 63,312 | 0.60% | 1,773 | 1,786 | 1,727 | 1,736 | 167,200 | ▲ | 0.03% |
| 2025-03-14 | 4493 | サイバーセキ | 58,112 | 0.55% | 1,724 | 1,770 | 1,721 | 1,763 | 124,500 | ▼ | -0.04% |
| 2025-03-18 | 4493 | サイバーセキ | 43,912 | 0.42% | 1,831 | 1,855 | 1,798 | 1,843 | 167,400 | ▼ | -0.13% |
| 2025-03-21 | 4493 | サイバーセキ | 74,912 | 0.72% | 1,862 | 1,872 | 1,793 | 1,793 | 240,500 | ▲ | 0.35% |
| 2025-03-25 | 4493 | サイバーセキ | 88,012 | 0.84% | 1,868 | 1,902 | 1,823 | 1,830 | 214,400 | ▲ | 0.12% |
| 2025-03-28 | 4493 | サイバーセキ | 96,612 | 0.92% | 1,851 | 1,880 | 1,824 | 1,830 | 128,600 | ▲ | 0.08% |
| 2025-03-31 | 4493 | サイバーセキ | 111,612 | 1.07% | 1,785 | 1,785 | 1,725 | 1,725 | 259,000 | ▲ | 0.15% |
| 2025-04-03 | 4493 | サイバーセキ | 125,412 | 1.20% | 1,619 | 1,675 | 1,599 | 1,665 | 169,100 | ▲ | 0.12% |
| 2025-04-04 | 4493 | サイバーセキ | 118,112 | 1.13% | 1,618 | 1,635 | 1,523 | 1,573 | 309,700 | ▼ | -0.07% |
| 2025-04-08 | 4493 | サイバーセキ | 128,212 | 1.23% | 1,413 | 1,510 | 1,404 | 1,486 | 204,600 | ▲ | 0.10% |
| 2025-04-09 | 4493 | サイバーセキ | 144,712 | 1.39% | 1,456 | 1,456 | 1,363 | 1,406 | 166,600 | ▲ | 0.15% |
| 2025-04-14 | 4493 | サイバーセキ | 154,312 | 1.48% | 1,569 | 1,595 | 1,547 | 1,555 | 128,800 | ▲ | 0.09% |
| 2025-04-15 | 4493 | サイバーセキ | 156,112 | 1.50% | 1,580 | 1,587 | 1,560 | 1,565 | 71,300 | ▲ | 0.02% |
| 2024-04-23 | 4496 | コマースワン | 40,200 | 0.55% | 809 | 832 | 804 | 831 | 29,900 | ▲ | 0.13% |
| 2024-04-24 | 4496 | コマースワン | 43,600 | 0.60% | 835 | 835 | 822 | 825 | 21,400 | ▲ | 0.04% |
| 2024-04-26 | 4496 | コマースワン | 52,400 | 0.72% | 843 | 852 | 831 | 843 | 19,200 | ▲ | 0.12% |
| 2024-05-02 | 4496 | コマースワン | 58,400 | 0.81% | 829 | 829 | 803 | 818 | 27,000 | ▲ | 0.09% |
| 2024-05-15 | 4496 | コマースワン | 65,300 | 0.90% | 861 | 861 | 823 | 829 | 30,400 | ▲ | 0.08% |
| 2024-05-16 | 4496 | コマースワン | 63,200 | 0.87% | 731 | 772 | 731 | 750 | 72,400 | ▼ | -0.03% |
| 2024-05-23 | 4496 | コマースワン | 57,000 | 0.79% | 786 | 789 | 761 | 770 | 13,700 | ▼ | -0.07% |
| 2024-06-13 | 4496 | コマースワン | 50,000 | 0.69% | 754 | 757 | 746 | 746 | 9,200 | ▼ | -0.10% |
| 2024-07-03 | 4496 | コマースワン | 42,900 | 0.59% | 792 | 799 | 775 | 795 | 11,300 | ▼ | -0.09% |
| 2024-08-05 | 4496 | コマースワン | 35,500 | 0.49% | 653 | 710 | 614 | 634 | 23,400 | ▼ | -0.09% |
| 2024-06-27 | 4498 | サイバトラス | 40,700 | 0.50% | 1,862 | 1,866 | 1,825 | 1,828 | 13,500 | ▲ | 0.09% |
| 2024-07-19 | 4498 | サイバトラス | 51,600 | 0.63% | 1,989 | 1,999 | 1,958 | 1,990 | 19,800 | ▲ | 0.13% |
| 2024-09-24 | 4498 | サイバトラス | 48,200 | 0.59% | 2,014 | 2,197 | 2,007 | 2,149 | 68,300 | ▼ | -0.04% |
| 2024-10-16 | 4498 | サイバトラス | 49,000 | 0.60% | 1,986 | 1,999 | 1,960 | 1,974 | 3,600 | ▲ | 0.01% |
| 2024-10-29 | 4498 | サイバトラス | 48,000 | 0.58% | 1,880 | 2,006 | 1,862 | 2,006 | 40,900 | ▼ | -0.02% |
| 2024-10-31 | 4498 | サイバトラス | 37,700 | 0.46% | 2,079 | 2,142 | 2,053 | 2,068 | 42,700 | ▼ | -0.11% |
| 2024-03-14 | 4499 | スピー | 96,721 | 0.90% | 1,805 | 1,853 | 1,779 | 1,839 | 38,300 | ▲ | 0.06% |
| 2024-03-15 | 4499 | スピー | 90,521 | 0.84% | 1,827 | 1,838 | 1,769 | 1,785 | 43,500 | ▼ | -0.06% |
| 2024-03-19 | 4499 | スピー | 83,421 | 0.78% | 1,803 | 1,840 | 1,782 | 1,813 | 50,200 | ▼ | -0.05% |
| 2024-06-17 | 4499 | スピー | 92,321 | 0.86% | 1,363 | 1,388 | 1,330 | 1,371 | 47,900 | ▲ | 0.07% |
| 2024-06-18 | 4499 | スピー | 102,221 | 0.95% | 1,371 | 1,371 | 1,308 | 1,323 | 57,500 | ▲ | 0.08% |
| 2024-06-19 | 4499 | スピー | 112,221 | 1.05% | 1,320 | 1,350 | 1,300 | 1,303 | 60,200 | ▲ | 0.10% |
| 2024-08-09 | 4499 | スピー | 122,221 | 1.14% | 1,142 | 1,154 | 1,061 | 1,123 | 66,100 | ▲ | 0.08% |
| 2024-08-14 | 4499 | スピー | 116,021 | 1.08% | 1,219 | 1,318 | 1,213 | 1,294 | 31,500 | ▼ | -0.05% |
| 2024-08-29 | 4499 | スピー | 90,421 | 0.84% | 1,522 | 1,612 | 1,506 | 1,538 | 66,100 | ▼ | -0.13% |
| 2024-08-30 | 4499 | スピー | 83,821 | 0.78% | 1,533 | 1,599 | 1,527 | 1,580 | 41,300 | ▼ | -0.05% |
| 2024-09-03 | 4499 | スピー | 73,421 | 0.68% | 1,697 | 1,738 | 1,666 | 1,738 | 80,200 | ▼ | -0.09% |
| 2024-09-06 | 4499 | スピー | 61,221 | 0.57% | 1,681 | 1,788 | 1,640 | 1,689 | 392,800 | ▼ | -0.11% |
| 2024-09-10 | 4499 | スピー | 52,121 | 0.48% | 1,882 | 2,076 | 1,828 | 1,985 | 439,900 | ▼ | -0.08% |
| 2024-09-17 | 4499 | スピー | 54,421 | 0.50% | 1,861 | 2,041 | 1,861 | 1,981 | 144,500 | ▲ | 0.02% |
| 2024-09-18 | 4499 | スピー | 68,321 | 0.63% | 2,021 | 2,209 | 1,991 | 2,070 | 370,900 | ▲ | 0.13% |
| 2024-09-20 | 4499 | スピー | 79,721 | 0.74% | 2,249 | 2,345 | 2,175 | 2,276 | 182,800 | ▲ | 0.10% |
| 2024-10-09 | 4499 | スピー | 86,821 | 0.81% | 2,582 | 2,583 | 2,368 | 2,464 | 184,400 | ▲ | 0.07% |
| 2024-10-23 | 4499 | スピー | 84,921 | 0.79% | 2,361 | 2,423 | 2,250 | 2,289 | 110,900 | ▼ | -0.02% |
| 2024-10-28 | 4499 | スピー | 85,821 | 0.80% | 2,518 | 2,680 | 2,401 | 2,623 | 104,000 | ▲ | 0.01% |
| 2024-11-11 | 4499 | スピー | 98,121 | 0.91% | 3,000 | 3,170 | 2,995 | 3,040 | 93,000 | ▲ | 0.10% |
| 2024-11-19 | 4499 | スピー | 86,521 | 0.81% | 4,155 | 4,270 | 3,930 | 4,080 | 341,100 | ▼ | -0.09% |
| 2024-11-20 | 4499 | スピー | 72,621 | 0.68% | 4,055 | 4,175 | 3,910 | 4,020 | 116,500 | ▼ | -0.13% |
| 2024-11-21 | 4499 | スピー | 75,521 | 0.70% | 4,440 | 4,540 | 3,790 | 4,260 | 568,300 | ▲ | 0.01% |
| 2024-11-29 | 4499 | スピー | 74,321 | 0.69% | 4,740 | 5,040 | 4,740 | 4,875 | 150,800 | ▼ | -0.01% |
| 2025-01-16 | 4499 | スピー | 37,621 | 0.35% | 4,100 | 4,180 | 3,680 | 3,680 | 599,900 | ▼ | -0.34% |
| 2024-05-24 | 4506 | 住友ファーマ | 2,072,077 | 0.52% | 296 | 302 | 292 | 300 | 4,210,300 | ▲ | 0.21% |
| 2024-05-30 | 4506 | 住友ファーマ | 1,760,017 | 0.44% | 282 | 287 | 279 | 286 | 3,398,900 | ▼ | -0.08% |
| 2024-06-03 | 4506 | 住友ファーマ | 2,034,593 | 0.51% | 312 | 335 | 309 | 328 | 7,693,900 | ▲ | 0.07% |
| 2024-06-06 | 4506 | 住友ファーマ | 2,847,995 | 0.71% | 350 | 359 | 332 | 332 | 5,964,600 | ▲ | 0.19% |
| 2024-06-07 | 4506 | 住友ファーマ | 2,495,893 | 0.62% | 328 | 341 | 326 | 341 | 3,379,500 | ▼ | -0.08% |
| 2024-06-12 | 4506 | 住友ファーマ | 2,356,093 | 0.59% | 357 | 366 | 347 | 348 | 2,918,500 | ▼ | -0.03% |
| 2024-06-17 | 4506 | 住友ファーマ | 1,926,089 | 0.48% | 346 | 351 | 336 | 349 | 2,299,500 | ▼ | -0.10% |
| 2025-04-11 | 4506 | 住友ファーマ | 2,075,353 | 0.52% | 523 | 524 | 504 | 516 | 3,350,500 | ▲ | 0.04% |
| 2024-07-04 | 4523 | エーザイ | 1,507,504 | 0.50% | 6,370 | 6,473 | 6,333 | 6,373 | 2,118,800 | ▲ | 0.08% |
| 2024-07-04 | 4523 | エーザイ | 1,507,504 | 0.50% | 6,370 | 6,473 | 6,333 | 6,373 | 2,118,800 | ▲ | 0.08% |
| 2024-07-05 | 4523 | エーザイ | 1,452,346 | 0.48% | 6,370 | 6,483 | 6,368 | 6,478 | 932,900 | ▼ | -0.02% |
| 2024-09-17 | 4523 | エーザイ | 1,587,697 | 0.53% | 5,872 | 5,895 | 5,610 | 5,672 | 1,266,100 | ▲ | 0.12% |
| 2024-09-26 | 4523 | エーザイ | 1,849,876 | 0.62% | 5,512 | 5,581 | 5,502 | 5,556 | 1,741,400 | ▲ | 0.08% |
| 2024-09-30 | 4523 | エーザイ | 2,092,274 | 0.70% | 5,366 | 5,400 | 5,300 | 5,345 | 1,530,200 | ▲ | 0.07% |
| 2024-10-02 | 4523 | エーザイ | 1,806,117 | 0.60% | 5,372 | 5,487 | 5,362 | 5,477 | 1,316,100 | ▼ | -0.09% |
| 2024-10-03 | 4523 | エーザイ | 1,756,516 | 0.59% | 5,505 | 5,567 | 5,463 | 5,546 | 1,530,800 | ▼ | -0.01% |
| 2024-10-04 | 4523 | エーザイ | 1,872,386 | 0.63% | 5,475 | 5,521 | 5,460 | 5,497 | 1,176,400 | ▲ | 0.04% |
| 2024-10-07 | 4523 | エーザイ | 2,084,486 | 0.70% | 5,548 | 5,577 | 5,511 | 5,538 | 1,385,500 | ▲ | 0.06% |
| 2024-10-09 | 4523 | エーザイ | 2,649,432 | 0.89% | 5,533 | 5,594 | 5,446 | 5,491 | 1,699,800 | ▲ | 0.19% |
| 2024-10-10 | 4523 | エーザイ | 2,860,122 | 0.96% | 5,500 | 5,618 | 5,483 | 5,553 | 1,523,200 | ▲ | 0.06% |
| 2024-10-11 | 4523 | エーザイ | 3,074,370 | 1.03% | 5,543 | 5,550 | 5,461 | 5,479 | 1,446,700 | ▲ | 0.07% |
| 2024-10-30 | 4523 | エーザイ | 3,277,568 | 1.10% | 5,230 | 5,265 | 5,208 | 5,208 | 3,027,400 | ▲ | 0.07% |
| 2024-11-01 | 4523 | エーザイ | 3,068,643 | 1.03% | 5,098 | 5,113 | 5,063 | 5,075 | 1,372,300 | ▼ | -0.07% |
| 2024-11-07 | 4523 | エーザイ | 2,873,196 | 0.96% | 5,074 | 5,129 | 5,026 | 5,047 | 1,445,700 | ▼ | -0.07% |
| 2024-11-11 | 4523 | エーザイ | 3,053,264 | 1.02% | 5,100 | 5,108 | 4,983 | 5,062 | 2,218,100 | ▲ | 0.06% |
| 2024-11-12 | 4523 | エーザイ | 3,292,264 | 1.11% | 5,090 | 5,190 | 5,058 | 5,069 | 1,588,100 | ▲ | 0.09% |
| 2024-11-13 | 4523 | エーザイ | 2,936,776 | 0.99% | 5,055 | 5,123 | 5,030 | 5,058 | 1,631,200 | ▼ | -0.12% |
| 2024-11-15 | 4523 | エーザイ | 2,457,121 | 0.82% | 5,080 | 5,100 | 5,029 | 5,029 | 1,850,600 | ▼ | -0.17% |
| 2024-12-06 | 4523 | エーザイ | 2,271,067 | 0.77% | 4,452 | 4,485 | 4,441 | 4,462 | 1,324,000 | ▼ | -0.04% |
| 2024-12-10 | 4523 | エーザイ | 1,957,618 | 0.67% | 4,495 | 4,501 | 4,402 | 4,418 | 1,721,900 | ▼ | -0.09% |
| 2024-12-13 | 4523 | エーザイ | 1,743,726 | 0.59% | 4,370 | 4,416 | 4,357 | 4,381 | 1,983,300 | ▼ | -0.08% |
| 2024-12-24 | 4523 | エーザイ | 1,189,734 | 0.40% | 4,275 | 4,334 | 4,257 | 4,258 | 2,006,900 | ▼ | -0.18% |
| 2025-01-09 | 4523 | エーザイ | 1,539,435 | 0.52% | 4,350 | 4,380 | 4,323 | 4,375 | 1,174,600 | ▲ | 0.13% |
| 2025-01-15 | 4523 | エーザイ | 1,777,767 | 0.60% | 4,297 | 4,310 | 4,207 | 4,212 | 1,233,000 | ▲ | 0.07% |
| 2025-01-22 | 4523 | エーザイ | 1,703,678 | 0.58% | 4,350 | 4,438 | 4,343 | 4,421 | 1,969,200 | ▼ | -0.02% |
| 2025-01-23 | 4523 | エーザイ | 1,876,547 | 0.64% | 4,403 | 4,523 | 4,399 | 4,486 | 1,803,300 | ▲ | 0.06% |
| 2025-01-28 | 4523 | エーザイ | 2,112,219 | 0.72% | 4,679 | 4,733 | 4,667 | 4,709 | 1,875,300 | ▲ | 0.07% |
| 2025-01-31 | 4523 | エーザイ | 2,374,777 | 0.81% | 4,646 | 4,652 | 4,609 | 4,621 | 1,275,000 | ▲ | 0.09% |
| 2025-01-31 | 4523 | エーザイ | 2,374,777 | 0.81% | 4,646 | 4,652 | 4,609 | 4,621 | 1,275,000 | ▲ | 0.09% |
| 2025-02-03 | 4523 | エーザイ | 2,082,777 | 0.71% | 4,455 | 4,463 | 4,392 | 4,424 | 2,048,300 | ▼ | -0.10% |
| 2025-02-03 | 4523 | エーザイ | 2,082,777 | 0.71% | 4,455 | 4,463 | 4,392 | 4,424 | 2,048,300 | ▼ | -0.10% |
| 2025-02-04 | 4523 | エーザイ | 1,999,864 | 0.68% | 4,492 | 4,516 | 4,448 | 4,456 | 984,400 | ▼ | -0.02% |
| 2025-02-04 | 4523 | エーザイ | 1,999,864 | 0.68% | 4,492 | 4,516 | 4,448 | 4,456 | 984,400 | ▼ | -0.02% |
| 2025-02-05 | 4523 | エーザイ | 2,125,964 | 0.72% | 4,419 | 4,430 | 4,352 | 4,377 | 1,193,000 | ▲ | 0.03% |
| 2025-02-05 | 4523 | エーザイ | 2,125,964 | 0.72% | 4,419 | 4,430 | 4,352 | 4,377 | 1,193,000 | ▲ | 0.03% |
| 2025-02-06 | 4523 | エーザイ | 1,848,054 | 0.63% | 4,391 | 4,512 | 4,391 | 4,501 | 1,124,200 | ▼ | -0.08% |
| 2025-02-06 | 4523 | エーザイ | 1,848,054 | 0.63% | 4,391 | 4,512 | 4,391 | 4,501 | 1,124,200 | ▼ | -0.08% |
| 2025-02-18 | 4523 | エーザイ | 1,679,535 | 0.57% | 4,335 | 4,384 | 4,293 | 4,372 | 760,400 | ▼ | -0.06% |
| 2025-02-20 | 4523 | エーザイ | 1,892,940 | 0.64% | 4,315 | 4,328 | 4,227 | 4,242 | 1,210,200 | ▲ | 0.07% |
| 2025-02-21 | 4523 | エーザイ | 2,051,458 | 0.70% | 4,260 | 4,305 | 4,250 | 4,279 | 831,200 | ▲ | 0.05% |
| 2025-02-28 | 4523 | エーザイ | 2,453,876 | 0.84% | 4,400 | 4,417 | 4,280 | 4,309 | 2,403,300 | ▲ | 0.14% |
| 2025-03-03 | 4523 | エーザイ | 2,311,808 | 0.79% | 4,379 | 4,381 | 4,257 | 4,290 | 1,274,800 | ▼ | -0.04% |
| 2025-03-04 | 4523 | エーザイ | 2,375,514 | 0.81% | 4,245 | 4,303 | 4,225 | 4,241 | 1,150,100 | ▲ | 0.02% |
| 2025-03-07 | 4523 | エーザイ | 4,048,984 | 1.38% | 4,260 | 4,282 | 4,215 | 4,231 | 1,616,100 | ▲ | 0.56% |
| 2025-03-10 | 4523 | エーザイ | 4,244,742 | 1.45% | 4,250 | 4,287 | 4,233 | 4,286 | 1,118,600 | ▲ | 0.07% |
| 2025-03-14 | 4523 | エーザイ | 4,374,749 | 1.50% | 4,226 | 4,279 | 4,220 | 4,273 | 1,120,400 | ▲ | 0.05% |
| 2025-03-17 | 4523 | エーザイ | 4,305,204 | 1.47% | 4,274 | 4,320 | 4,268 | 4,307 | 819,100 | ▼ | -0.03% |
| 2025-03-18 | 4523 | エーザイ | 4,539,496 | 1.55% | 4,344 | 4,344 | 4,290 | 4,300 | 1,059,900 | ▲ | 0.08% |
| 2025-03-21 | 4523 | エーザイ | 4,765,279 | 1.63% | 4,322 | 4,350 | 4,290 | 4,332 | 1,697,500 | ▲ | 0.07% |
| 2025-03-28 | 4523 | エーザイ | 4,594,605 | 1.57% | 4,300 | 4,316 | 4,260 | 4,307 | 1,206,900 | ▼ | -0.05% |
| 2025-03-31 | 4523 | エーザイ | 4,689,974 | 1.60% | 4,247 | 4,249 | 4,142 | 4,145 | 2,022,500 | ▲ | 0.03% |
| 2025-04-03 | 4523 | エーザイ | 3,483,349 | 1.19% | 3,800 | 3,941 | 3,792 | 3,905 | 2,216,900 | ▼ | -0.41% |
| 2025-04-14 | 4523 | エーザイ | 3,205,157 | 1.09% | 3,619 | 3,714 | 3,610 | 3,696 | 1,323,900 | ▼ | -0.09% |
| 2025-04-15 | 4523 | エーザイ | 3,244,091 | 1.11% | 3,719 | 3,766 | 3,709 | 3,727 | 1,003,700 | ▲ | 0.02% |
| 2024-03-22 | 4528 | 小野薬 | 2,594,860 | 0.50% | 2,506 | 2,525 | 2,503 | 2,524 | 1,879,600 | ▲ | 0.09% |
| 2024-03-26 | 4528 | 小野薬 | 2,580,174 | 0.49% | 2,493 | 2,511 | 2,484 | 2,502 | 1,358,500 | ▼ | -0.01% |
| 2024-03-29 | 4528 | 小野薬 | 2,500,288 | 0.50% | 2,486 | 2,493 | 2,443 | 2,455 | 1,049,000 | ▲ | 0.01% |
| 2024-04-03 | 4528 | 小野薬 | 2,200,622 | 0.44% | 2,489 | 2,494 | 2,433 | 2,467 | 1,757,600 | ▼ | -0.06% |
| 2024-04-16 | 4528 | 小野薬 | 2,631,085 | 0.52% | 2,337 | 2,368 | 2,310 | 2,356 | 2,278,100 | ▲ | 0.09% |
| 2024-04-17 | 4528 | 小野薬 | 1,623,315 | 0.32% | 2,350 | 2,356 | 2,316 | 2,327 | 1,720,700 | ▼ | -0.20% |
| 2024-05-09 | 4528 | 小野薬 | 2,937,753 | 0.58% | 2,320 | 2,359 | 2,239 | 2,274 | 5,198,700 | ▲ | 0.11% |
| 2024-05-10 | 4528 | 小野薬 | 3,035,235 | 0.60% | 2,251 | 2,297 | 2,249 | 2,294 | 2,525,000 | ▲ | 0.02% |
| 2024-05-13 | 4528 | 小野薬 | 2,838,670 | 0.56% | 2,270 | 2,322 | 2,263 | 2,320 | 2,375,300 | ▼ | -0.03% |
| 2024-05-20 | 4528 | 小野薬 | 1,940,141 | 0.38% | 2,265 | 2,318 | 2,265 | 2,306 | 1,687,900 | ▼ | -0.18% |
| 2024-03-04 | 4536 | 参天薬 | 2,334,656 | 0.62% | 1,510 | 1,511 | 1,478 | 1,487 | 1,922,700 | ▲ | 0.05% |
| 2024-03-05 | 4536 | 参天薬 | 2,108,518 | 0.56% | 1,474 | 1,494 | 1,462 | 1,473 | 2,710,200 | ▼ | -0.05% |
| 2024-03-15 | 4536 | 参天薬 | 1,763,105 | 0.46% | 1,431 | 1,443 | 1,423 | 1,443 | 2,928,000 | ▼ | -0.10% |
| 2024-03-18 | 4536 | 参天薬 | 1,902,316 | 0.50% | 1,442 | 1,453 | 1,430 | 1,447 | 1,523,500 | ▲ | 0.03% |
| 2024-03-18 | 4536 | 参天薬 | 1,879,316 | 0.49% | 1,442 | 1,453 | 1,430 | 1,447 | 1,523,500 | ▲ | 0.02% |
| 2024-04-04 | 4536 | 参天薬 | 1,974,001 | 0.54% | 1,445 | 1,453 | 1,437 | 1,445 | 1,405,200 | ▲ | 0.05% |
| 2024-05-07 | 4536 | 参天薬 | 1,806,178 | 0.49% | 1,534 | 1,538 | 1,520 | 1,527 | 1,115,500 | ▼ | -0.05% |
| 2024-05-08 | 4536 | 参天薬 | 1,841,778 | 0.50% | 1,521 | 1,553 | 1,519 | 1,545 | 1,759,700 | ▲ | 0.01% |
| 2024-05-10 | 4536 | 参天薬 | 1,716,428 | 0.47% | 1,551 | 1,634 | 1,550 | 1,632 | 3,797,400 | ▼ | -0.03% |
| 2024-05-13 | 4536 | 参天薬 | 1,849,968 | 0.50% | 1,624 | 1,656 | 1,620 | 1,648 | 2,313,700 | ▲ | 0.03% |
| 2024-05-14 | 4536 | 参天薬 | 1,747,060 | 0.47% | 1,658 | 1,666 | 1,600 | 1,613 | 1,689,000 | ▼ | -0.03% |
| 2024-05-22 | 4536 | 参天薬 | 1,897,965 | 0.52% | 1,535 | 1,557 | 1,528 | 1,528 | 1,981,500 | ▲ | 0.05% |
| 2024-05-27 | 4536 | 参天薬 | 1,813,461 | 0.49% | 1,568 | 1,596 | 1,565 | 1,591 | 1,313,300 | ▼ | -0.03% |
| 2024-05-28 | 4536 | 参天薬 | 1,850,761 | 0.50% | 1,582 | 1,622 | 1,580 | 1,619 | 1,399,300 | ▲ | 0.01% |
| 2024-06-06 | 4536 | 参天薬 | 1,781,838 | 0.48% | 1,636 | 1,636 | 1,616 | 1,628 | 1,024,500 | ▼ | -0.02% |
| 2024-03-04 | 4544 | ＨＵグループ | 288,410 | 0.50% | 2,589 | 2,625 | 2,589 | 2,622 | 470,300 | ▲ | 0.09% |
| 2024-03-12 | 4544 | ＨＵグループ | 277,110 | 0.48% | 2,537 | 2,537 | 2,476 | 2,514 | 415,700 | ▼ | -0.02% |
| 2024-03-25 | 4544 | ＨＵグループ | 305,610 | 0.53% | 2,597 | 2,619 | 2,567 | 2,569 | 328,900 | ▲ | 0.09% |
| 2024-03-28 | 4544 | ＨＵグループ | 345,210 | 0.60% | 2,505 | 2,507 | 2,465 | 2,465 | 461,000 | ▲ | 0.06% |
| 2024-03-29 | 4544 | ＨＵグループ | 443,310 | 0.77% | 2,459 | 2,481 | 2,436 | 2,443 | 562,300 | ▲ | 0.17% |
| 2024-04-05 | 4544 | ＨＵグループ | 401,510 | 0.69% | 2,375 | 2,385 | 2,356 | 2,383 | 328,200 | ▼ | -0.08% |
| 2024-04-09 | 4544 | ＨＵグループ | 412,910 | 0.71% | 2,450 | 2,454 | 2,403 | 2,408 | 276,300 | ▲ | 0.02% |
| 2024-04-12 | 4544 | ＨＵグループ | 490,410 | 0.85% | 2,413 | 2,442 | 2,413 | 2,433 | 245,300 | ▲ | 0.14% |
| 2024-04-16 | 4544 | ＨＵグループ | 549,010 | 0.95% | 2,418 | 2,433 | 2,410 | 2,413 | 347,000 | ▲ | 0.09% |
| 2024-04-23 | 4544 | ＨＵグループ | 511,610 | 0.89% | 2,400 | 2,403 | 2,383 | 2,397 | 296,300 | ▼ | -0.05% |
| 2024-04-30 | 4544 | ＨＵグループ | 545,510 | 0.94% | 2,390 | 2,415 | 2,341 | 2,403 | 519,300 | ▲ | 0.04% |
| 2024-05-02 | 4544 | ＨＵグループ | 476,510 | 0.82% | 2,313 | 2,313 | 2,262 | 2,281 | 461,400 | ▼ | -0.12% |
| 2024-05-07 | 4544 | ＨＵグループ | 407,810 | 0.70% | 2,268 | 2,294 | 2,262 | 2,262 | 360,000 | ▼ | -0.12% |
| 2024-05-08 | 4544 | ＨＵグループ | 349,810 | 0.60% | 2,261 | 2,264 | 2,222 | 2,222 | 434,100 | ▼ | -0.09% |
| 2024-05-09 | 4544 | ＨＵグループ | 255,410 | 0.44% | 2,210 | 2,210 | 2,167 | 2,190 | 656,900 | ▼ | -0.15% |
| 2024-06-13 | 4544 | ＨＵグループ | 294,510 | 0.51% | 2,495 | 2,504 | 2,476 | 2,483 | 190,700 | ▲ | 0.10% |
| 2024-06-24 | 4544 | ＨＵグループ | 285,610 | 0.49% | 2,343 | 2,407 | 2,341 | 2,382 | 430,600 | ▼ | -0.02% |
| 2024-06-26 | 4544 | ＨＵグループ | 323,110 | 0.56% | 2,366 | 2,367 | 2,339 | 2,344 | 497,100 | ▲ | 0.07% |
| 2024-06-27 | 4544 | ＨＵグループ | 374,610 | 0.65% | 2,332 | 2,333 | 2,298 | 2,319 | 520,100 | ▲ | 0.08% |
| 2024-06-28 | 4544 | ＨＵグループ | 481,110 | 0.83% | 2,330 | 2,368 | 2,311 | 2,349 | 429,300 | ▲ | 0.17% |
| 2024-07-01 | 4544 | ＨＵグループ | 544,610 | 0.94% | 2,364 | 2,392 | 2,355 | 2,380 | 468,600 | ▲ | 0.10% |
| 2024-07-03 | 4544 | ＨＵグループ | 579,510 | 1.00% | 2,390 | 2,398 | 2,375 | 2,391 | 202,400 | ▲ | 0.06% |
| 2024-07-08 | 4544 | ＨＵグループ | 651,610 | 1.13% | 2,406 | 2,415 | 2,391 | 2,398 | 217,100 | ▲ | 0.12% |
| 2024-07-10 | 4544 | ＨＵグループ | 696,210 | 1.21% | 2,418 | 2,418 | 2,366 | 2,391 | 295,100 | ▲ | 0.08% |
| 2024-07-11 | 4544 | ＨＵグループ | 674,610 | 1.17% | 2,419 | 2,435 | 2,408 | 2,421 | 306,300 | ▼ | -0.04% |
| 2024-07-16 | 4544 | ＨＵグループ | 706,510 | 1.22% | 2,500 | 2,534 | 2,482 | 2,531 | 527,100 | ▲ | 0.05% |
| 2024-07-18 | 4544 | ＨＵグループ | 761,110 | 1.32% | 2,568 | 2,592 | 2,560 | 2,575 | 268,000 | ▲ | 0.10% |
| 2024-07-19 | 4544 | ＨＵグループ | 745,310 | 1.29% | 2,560 | 2,571 | 2,529 | 2,561 | 409,700 | ▼ | -0.03% |
| 2024-07-22 | 4544 | ＨＵグループ | 751,510 | 1.30% | 2,581 | 2,592 | 2,546 | 2,561 | 271,500 | ▲ | 0.01% |
| 2024-07-23 | 4544 | ＨＵグループ | 744,410 | 1.29% | 2,568 | 2,578 | 2,538 | 2,572 | 168,300 | ▼ | -0.01% |
| 2024-07-24 | 4544 | ＨＵグループ | 750,510 | 1.30% | 2,574 | 2,580 | 2,552 | 2,559 | 156,500 | ▲ | 0.01% |
| 2024-08-02 | 4544 | ＨＵグループ | 746,310 | 1.29% | 2,555 | 2,555 | 2,470 | 2,479 | 406,200 | ▼ | -0.01% |
| 2024-08-06 | 4544 | ＨＵグループ | 685,710 | 1.19% | 2,429 | 2,465 | 2,373 | 2,428 | 347,100 | ▼ | -0.10% |
| 2024-08-07 | 4544 | ＨＵグループ | 606,010 | 1.05% | 2,379 | 2,522 | 2,360 | 2,435 | 477,300 | ▼ | -0.13% |
| 2024-08-09 | 4544 | ＨＵグループ | 646,310 | 1.12% | 2,541 | 2,570 | 2,486 | 2,537 | 503,200 | ▲ | 0.07% |
| 2024-08-14 | 4544 | ＨＵグループ | 606,910 | 1.05% | 2,469 | 2,545 | 2,466 | 2,545 | 412,000 | ▼ | -0.07% |
| 2024-08-15 | 4544 | ＨＵグループ | 652,910 | 1.13% | 2,551 | 2,558 | 2,519 | 2,539 | 220,500 | ▲ | 0.07% |
| 2024-08-16 | 4544 | ＨＵグループ | 631,410 | 1.09% | 2,551 | 2,613 | 2,533 | 2,602 | 294,500 | ▼ | -0.03% |
| 2024-08-20 | 4544 | ＨＵグループ | 569,410 | 0.99% | 2,615 | 2,645 | 2,602 | 2,635 | 228,000 | ▼ | -0.10% |
| 2024-08-21 | 4544 | ＨＵグループ | 633,010 | 1.10% | 2,622 | 2,624 | 2,580 | 2,589 | 242,800 | ▲ | 0.11% |
| 2024-08-23 | 4544 | ＨＵグループ | 709,810 | 1.23% | 2,662 | 2,678 | 2,642 | 2,670 | 368,000 | ▲ | 0.12% |
| 2024-08-29 | 4544 | ＨＵグループ | 687,310 | 1.19% | 2,701 | 2,719 | 2,676 | 2,683 | 594,900 | ▼ | -0.11% |
| 2024-09-05 | 4544 | ＨＵグループ | 600,010 | 1.04% | 2,650 | 2,687 | 2,627 | 2,657 | 389,200 | ▼ | -0.14% |
| 2024-09-09 | 4544 | ＨＵグループ | 566,510 | 0.98% | 2,600 | 2,623 | 2,575 | 2,620 | 277,500 | ▼ | -0.06% |
| 2024-09-12 | 4544 | ＨＵグループ | 585,510 | 1.01% | 2,600 | 2,636 | 2,600 | 2,622 | 176,900 | ▲ | 0.03% |
| 2024-09-20 | 4544 | ＨＵグループ | 558,610 | 0.97% | 2,693 | 2,708 | 2,671 | 2,671 | 370,300 | ▼ | -0.04% |
| 2024-09-27 | 4544 | ＨＵグループ | 499,610 | 0.86% | 2,670 | 2,706 | 2,670 | 2,698 | 264,200 | ▼ | -0.10% |
| 2024-10-01 | 4544 | ＨＵグループ | 435,610 | 0.75% | 2,650 | 2,687 | 2,628 | 2,680 | 264,500 | ▼ | -0.10% |
| 2024-10-04 | 4544 | ＨＵグループ | 389,610 | 0.67% | 2,665 | 2,725 | 2,662 | 2,721 | 289,500 | ▼ | -0.07% |
| 2024-10-15 | 4544 | ＨＵグループ | 341,610 | 0.59% | 2,689 | 2,700 | 2,653 | 2,661 | 207,700 | ▼ | -0.08% |
| 2024-10-24 | 4544 | ＨＵグループ | 358,410 | 0.62% | 2,619 | 2,639 | 2,607 | 2,625 | 153,500 | ▲ | 0.03% |
| 2024-11-01 | 4544 | ＨＵグループ | 406,210 | 0.70% | 2,607 | 2,628 | 2,598 | 2,611 | 145,200 | ▲ | 0.07% |
| 2024-11-11 | 4544 | ＨＵグループ | 472,310 | 0.82% | 2,593 | 2,599 | 2,471 | 2,529 | 556,200 | ▲ | 0.12% |
| 2024-11-13 | 4544 | ＨＵグループ | 451,210 | 0.78% | 2,504 | 2,521 | 2,481 | 2,521 | 239,600 | ▼ | -0.03% |
| 2024-11-18 | 4544 | ＨＵグループ | 400,210 | 0.69% | 2,438 | 2,476 | 2,429 | 2,474 | 183,900 | ▼ | -0.09% |
| 2024-11-22 | 4544 | ＨＵグループ | 343,810 | 0.59% | 2,478 | 2,494 | 2,429 | 2,429 | 166,500 | ▼ | -0.09% |
| 2024-11-27 | 4544 | ＨＵグループ | 275,810 | 0.47% | 2,418 | 2,428 | 2,398 | 2,428 | 196,100 | ▼ | -0.12% |
| 2025-03-04 | 4544 | ＨＵグループ | 298,377 | 0.51% | 2,572 | 2,609 | 2,572 | 2,594 | 225,700 | ▲ | 0.10% |
| 2025-03-11 | 4544 | ＨＵグループ | 369,342 | 0.64% | 2,760 | 2,780 | 2,712 | 2,773 | 291,900 | ▲ | 0.13% |
| 2025-03-19 | 4544 | ＨＵグループ | 407,942 | 0.70% | 2,750 | 2,793 | 2,750 | 2,778 | 103,500 | ▲ | 0.05% |
| 2025-03-21 | 4544 | ＨＵグループ | 545,542 | 0.94% | 2,755 | 2,777 | 2,727 | 2,767 | 197,800 | ▲ | 0.24% |
| 2025-03-26 | 4544 | ＨＵグループ | 508,942 | 0.88% | 2,771 | 2,827 | 2,757 | 2,809 | 300,600 | ▼ | -0.05% |
| 2024-03-05 | 4549 | 栄研化 | 211,674 | 0.52% | 1,889 | 1,905 | 1,879 | 1,892 | 329,300 | ▲ | 0.08% |
| 2024-03-11 | 4549 | 栄研化 | 245,274 | 0.61% | 1,880 | 2,055 | 1,874 | 2,010 | 766,800 | ▲ | 0.08% |
| 2024-03-28 | 4549 | 栄研化 | 284,455 | 0.71% | 1,990 | 2,011 | 1,954 | 1,965 | 257,000 | ▲ | 0.09% |
| 2024-04-03 | 4549 | 栄研化 | 351,055 | 0.87% | 1,973 | 1,981 | 1,941 | 1,951 | 189,900 | ▲ | 0.16% |
| 2024-04-08 | 4549 | 栄研化 | 363,455 | 0.90% | 1,970 | 2,008 | 1,970 | 1,997 | 157,100 | ▲ | 0.03% |
| 2024-04-26 | 4549 | 栄研化 | 389,055 | 1.00% | 2,003 | 2,023 | 1,988 | 2,007 | 94,400 | ▲ | 0.09% |
| 2024-04-30 | 4549 | 栄研化 | 383,794 | 0.99% | 2,008 | 2,012 | 1,983 | 2,005 | 70,200 | ▼ | -0.01% |
| 2024-05-16 | 4549 | 栄研化 | 400,994 | 1.04% | 2,109 | 2,130 | 2,082 | 2,117 | 140,100 | ▲ | 0.05% |
| 2024-05-21 | 4549 | 栄研化 | 431,194 | 1.11% | 2,146 | 2,170 | 2,100 | 2,100 | 88,800 | ▲ | 0.07% |
| 2024-05-22 | 4549 | 栄研化 | 422,394 | 1.09% | 2,080 | 2,089 | 2,051 | 2,072 | 114,800 | ▼ | -0.02% |
| 2024-05-30 | 4549 | 栄研化 | 357,394 | 0.92% | 2,042 | 2,074 | 2,022 | 2,070 | 150,700 | ▼ | -0.17% |
| 2024-05-31 | 4549 | 栄研化 | 335,712 | 0.87% | 2,052 | 2,097 | 2,052 | 2,097 | 280,400 | ▼ | -0.05% |
| 2024-06-13 | 4549 | 栄研化 | 295,912 | 0.76% | 2,064 | 2,064 | 1,999 | 2,013 | 135,600 | ▼ | -0.10% |
| 2024-06-28 | 4549 | 栄研化 | 268,666 | 0.69% | 2,250 | 2,250 | 2,204 | 2,240 | 103,100 | ▼ | -0.07% |
| 2024-07-01 | 4549 | 栄研化 | 271,966 | 0.70% | 2,241 | 2,241 | 2,177 | 2,182 | 63,800 | ▲ | 0.01% |
| 2024-07-02 | 4549 | 栄研化 | 266,666 | 0.69% | 2,192 | 2,210 | 2,174 | 2,202 | 73,100 | ▼ | -0.01% |
| 2024-07-05 | 4549 | 栄研化 | 228,666 | 0.59% | 2,210 | 2,220 | 2,208 | 2,220 | 29,800 | ▼ | -0.09% |
| 2024-07-16 | 4549 | 栄研化 | 232,866 | 0.60% | 2,390 | 2,395 | 2,363 | 2,380 | 98,900 | ▲ | 0.01% |
| 2024-07-19 | 4549 | 栄研化 | 230,766 | 0.59% | 2,349 | 2,363 | 2,332 | 2,352 | 98,700 | ▼ | -0.01% |
| 2024-07-24 | 4549 | 栄研化 | 239,566 | 0.62% | 2,373 | 2,422 | 2,373 | 2,398 | 111,400 | ▲ | 0.03% |
| 2024-07-31 | 4549 | 栄研化 | 270,466 | 0.70% | 2,430 | 2,445 | 2,407 | 2,445 | 135,200 | ▲ | 0.07% |
| 2024-08-29 | 4549 | 栄研化 | 266,166 | 0.69% | 2,287 | 2,306 | 2,239 | 2,257 | 107,200 | ▼ | -0.01% |
| 2024-10-04 | 4549 | 栄研化 | 231,166 | 0.59% | 2,435 | 2,464 | 2,433 | 2,460 | 100,300 | ▼ | -0.09% |
| 2024-10-07 | 4549 | 栄研化 | 232,966 | 0.60% | 2,468 | 2,477 | 2,433 | 2,460 | 70,400 | ▲ | 0.01% |
| 2024-10-23 | 4549 | 栄研化 | 230,866 | 0.59% | 2,510 | 2,540 | 2,490 | 2,506 | 68,000 | ▼ | -0.01% |
| 2024-10-30 | 4549 | 栄研化 | 185,066 | 0.48% | 2,494 | 2,502 | 2,464 | 2,489 | 407,200 | ▼ | -0.10% |
| 2025-02-17 | 4549 | 栄研化 | 194,024 | 0.50% | 2,252 | 2,283 | 2,248 | 2,260 | 93,400 | ▲ | 0.09% |
| 2025-02-26 | 4549 | 栄研化 | 231,324 | 0.60% | 2,215 | 2,215 | 2,164 | 2,178 | 92,800 | ▲ | 0.09% |
| 2025-03-05 | 4549 | 栄研化 | 272,524 | 0.70% | 2,278 | 2,288 | 2,259 | 2,267 | 94,100 | ▲ | 0.09% |
| 2025-04-01 | 4549 | 栄研化 | 312,033 | 0.80% | 2,280 | 2,323 | 2,275 | 2,308 | 110,100 | ▲ | 0.10% |
| 2025-04-03 | 4549 | 栄研化 | 307,033 | 0.79% | 2,194 | 2,219 | 2,176 | 2,201 | 120,000 | ▼ | -0.01% |
| 2025-04-15 | 4549 | 栄研化 | 267,633 | 0.69% | 2,158 | 2,190 | 2,147 | 2,175 | 72,800 | ▼ | -0.10% |
| 2024-04-01 | 4563 | アンジェス | 1,085,622 | 0.53% | 66 | 66 | 64 | 64 | 983,600 | ▲ | 0.11% |
| 2024-04-05 | 4563 | アンジェス | 1,815,522 | 0.90% | 62 | 62 | 61 | 61 | 1,154,900 | ▲ | 0.37% |
| 2024-04-08 | 4563 | アンジェス | 2,357,422 | 1.17% | 61 | 62 | 60 | 61 | 1,291,300 | ▲ | 0.26% |
| 2024-04-09 | 4563 | アンジェス | 2,632,422 | 1.28% | 60 | 61 | 60 | 60 | 1,257,900 | ▲ | 0.11% |
| 2024-04-10 | 4563 | アンジェス | 2,692,422 | 1.31% | 60 | 61 | 60 | 60 | 1,376,400 | ▲ | 0.03% |
| 2024-04-15 | 4563 | アンジェス | 2,691,222 | 1.29% | 54 | 55 | 52 | 52 | 3,100,400 | ▼ | -0.02% |
| 2024-04-16 | 4563 | アンジェス | 3,021,422 | 1.44% | 51 | 52 | 50 | 50 | 1,702,300 | ▲ | 0.14% |
| 2024-04-18 | 4563 | アンジェス | 3,227,222 | 1.54% | 54 | 55 | 51 | 51 | 4,780,700 | ▲ | 0.10% |
| 2024-04-22 | 4563 | アンジェス | 3,233,422 | 1.48% | 50 | 51 | 49 | 50 | 1,456,800 | ▼ | -0.06% |
| 2024-06-13 | 4563 | アンジェス | 613,822 | 0.26% | 46 | 46 | 45 | 45 | 1,008,000 | ▼ | -1.22% |
| 2024-07-03 | 4563 | アンジェス | 1,189,022 | 0.50% | 44 | 45 | 44 | 44 | 564,500 | ▲ | 0.07% |
| 2024-07-25 | 4563 | アンジェス | 1,143,422 | 0.48% | 49 | 55 | 48 | 54 | 5,049,400 | ▼ | -0.02% |
| 2024-09-03 | 4563 | アンジェス | 1,262,522 | 0.52% | 59 | 60 | 58 | 60 | 2,083,600 | ▲ | 0.12% |
| 2024-09-04 | 4563 | アンジェス | 1,518,122 | 0.63% | 57 | 58 | 55 | 55 | 3,113,100 | ▲ | 0.10% |
| 2024-09-05 | 4563 | アンジェス | 1,811,722 | 0.75% | 55 | 59 | 55 | 58 | 2,469,000 | ▲ | 0.12% |
| 2024-09-06 | 4563 | アンジェス | 1,990,122 | 0.82% | 57 | 58 | 53 | 54 | 3,545,400 | ▲ | 0.06% |
| 2024-09-10 | 4563 | アンジェス | 2,196,522 | 0.91% | 53 | 54 | 52 | 52 | 1,016,800 | ▲ | 0.09% |
| 2024-09-12 | 4563 | アンジェス | 2,483,422 | 1.03% | 51 | 52 | 49 | 50 | 2,986,800 | ▲ | 0.12% |
| 2024-09-18 | 4563 | アンジェス | 2,782,322 | 1.13% | 48 | 49 | 46 | 48 | 2,343,200 | ▲ | 0.09% |
| 2024-09-20 | 4563 | アンジェス | 3,493,422 | 1.37% | 97 | 98 | 72 | 73 | 70,798,200 | ▲ | 0.24% |
| 2024-09-25 | 4563 | アンジェス | 3,581,122 | 1.41% | 66 | 71 | 64 | 65 | 7,975,300 | ▲ | 0.03% |
| 2024-10-31 | 4563 | アンジェス | 3,750,922 | 1.37% | 50 | 51 | 49 | 50 | 2,118,200 | ▼ | -0.03% |
| 2025-01-06 | 4563 | アンジェス | 3,699,222 | 1.29% | 53 | 54 | 52 | 54 | 1,960,000 | ▼ | -0.08% |
| 2025-01-21 | 4563 | アンジェス | 3,740,722 | 1.30% | 50 | 51 | 48 | 49 | 5,701,900 | ▲ | 0.01% |
| 2025-01-28 | 4563 | アンジェス | 3,755,822 | 1.24% | 47 | 48 | 46 | 48 | 2,856,500 | ▼ | -0.06% |
| 2025-02-07 | 4563 | アンジェス | 3,759,822 | 1.18% | 51 | 54 | 50 | 54 | 6,419,400 | ▼ | -0.06% |
| 2025-02-07 | 4563 | アンジェス | 3,759,822 | 1.18% | 51 | 54 | 50 | 54 | 6,419,400 | ▼ | -0.06% |
| 2025-02-12 | 4563 | アンジェス | 3,814,922 | 1.20% | 54 | 54 | 52 | 53 | 694,700 | ▲ | 0.02% |
| 2025-02-12 | 4563 | アンジェス | 3,814,922 | 1.20% | 54 | 54 | 52 | 53 | 694,700 | ▲ | 0.02% |
| 2025-02-13 | 4563 | アンジェス | 3,803,422 | 1.19% | 53 | 59 | 52 | 59 | 9,600,700 | ▼ | -0.01% |
| 2025-02-26 | 4563 | アンジェス | 3,879,322 | 1.22% | 75 | 78 | 72 | 75 | 13,100,800 | ▲ | 0.03% |
| 2025-03-28 | 4563 | アンジェス | 4,257,122 | 1.30% | 73 | 74 | 68 | 70 | 13,289,000 | ▲ | 0.08% |
| 2025-04-01 | 4563 | アンジェス | 4,062,922 | 1.24% | 67 | 70 | 65 | 66 | 5,574,900 | ▼ | -0.06% |
| 2025-04-02 | 4563 | アンジェス | 3,934,322 | 1.17% | 65 | 67 | 63 | 63 | 3,683,800 | ▼ | -0.07% |
| 2024-03-01 | 4565 | ネクセラ | 1,249,786 | 1.39% | 1,450 | 1,561 | 1,450 | 1,550 | 3,123,900 | ▼ | -0.07% |
| 2024-03-08 | 4565 | ネクセラ | 1,327,286 | 1.48% | 1,671 | 1,826 | 1,664 | 1,788 | 4,810,300 | ▲ | 0.09% |
| 2024-03-21 | 4565 | ネクセラ | 1,245,423 | 1.39% | 1,579 | 1,596 | 1,565 | 1,594 | 1,286,100 | ▼ | -0.09% |
| 2024-03-26 | 4565 | ネクセラ | 1,155,823 | 1.29% | 1,574 | 1,637 | 1,563 | 1,614 | 1,128,900 | ▼ | -0.09% |
| 2024-04-02 | 4565 | ネクセラ | 1,060,123 | 1.18% | 1,614 | 1,616 | 1,547 | 1,557 | 1,057,000 | ▼ | -0.11% |
| 2024-04-05 | 4565 | ネクセラ | 937,223 | 1.04% | 1,530 | 1,541 | 1,483 | 1,534 | 1,245,800 | ▼ | -0.13% |
| 2024-04-10 | 4565 | ネクセラ | 892,323 | 0.99% | 1,608 | 1,620 | 1,571 | 1,591 | 772,800 | ▼ | -0.05% |
| 2024-04-22 | 4565 | ネクセラ | 897,623 | 1.00% | 1,466 | 1,482 | 1,457 | 1,467 | 602,200 | ▲ | 0.01% |
| 2024-04-23 | 4565 | ネクセラ | 880,423 | 0.98% | 1,477 | 1,489 | 1,463 | 1,480 | 584,900 | ▼ | -0.02% |
| 2024-04-26 | 4565 | ネクセラ | 1,106,923 | 1.23% | 1,503 | 1,505 | 1,453 | 1,458 | 3,093,200 | ▲ | 0.25% |
| 2024-04-30 | 4565 | ネクセラ | 1,048,823 | 1.17% | 1,485 | 1,487 | 1,452 | 1,468 | 772,100 | ▼ | -0.06% |
| 2024-05-20 | 4565 | ネクセラ | 981,523 | 1.09% | 1,460 | 1,514 | 1,459 | 1,470 | 961,500 | ▼ | -0.07% |
| 2024-05-23 | 4565 | ネクセラ | 989,623 | 1.10% | 1,431 | 1,473 | 1,422 | 1,440 | 855,300 | ▲ | 0.01% |
| 2024-05-24 | 4565 | ネクセラ | 964,823 | 1.07% | 1,420 | 1,449 | 1,414 | 1,414 | 623,300 | ▼ | -0.03% |
| 2024-06-07 | 4565 | ネクセラ | 892,323 | 0.99% | 1,502 | 1,521 | 1,486 | 1,514 | 448,200 | ▼ | -0.08% |
| 2024-06-19 | 4565 | ネクセラ | 807,023 | 0.89% | 1,526 | 1,533 | 1,488 | 1,495 | 505,900 | ▼ | -0.09% |
| 2024-06-24 | 4565 | ネクセラ | 702,323 | 0.78% | 1,518 | 1,562 | 1,511 | 1,546 | 572,800 | ▼ | -0.10% |
| 2024-06-26 | 4565 | ネクセラ | 596,823 | 0.66% | 1,580 | 1,639 | 1,578 | 1,605 | 859,500 | ▼ | -0.12% |
| 2024-06-27 | 4565 | ネクセラ | 527,223 | 0.58% | 1,621 | 1,671 | 1,609 | 1,612 | 1,240,400 | ▼ | -0.08% |
| 2024-07-09 | 4565 | ネクセラ | 541,723 | 0.60% | 1,633 | 1,681 | 1,632 | 1,680 | 976,900 | ▲ | 0.02% |
| 2024-07-10 | 4565 | ネクセラ | 528,323 | 0.58% | 1,692 | 1,700 | 1,653 | 1,667 | 739,300 | ▼ | -0.02% |
| 2024-07-24 | 4565 | ネクセラ | 445,623 | 0.49% | 1,645 | 1,754 | 1,645 | 1,704 | 1,733,600 | ▼ | -0.08% |
| 2024-07-30 | 4565 | ネクセラ | 481,623 | 0.53% | 1,691 | 1,709 | 1,678 | 1,702 | 913,700 | ▲ | 0.04% |
| 2024-08-05 | 4565 | ネクセラ | 397,823 | 0.44% | 1,479 | 1,528 | 1,343 | 1,379 | 2,189,700 | ▼ | -0.09% |
| 2024-08-23 | 4565 | ネクセラ | 457,923 | 0.50% | 1,725 | 1,732 | 1,699 | 1,731 | 608,000 | ▲ | 0.06% |
| 2024-09-02 | 4565 | ネクセラ | 558,423 | 0.62% | 1,458 | 1,472 | 1,407 | 1,410 | 2,791,800 | ▲ | 0.12% |
| 2024-09-05 | 4565 | ネクセラ | 511,423 | 0.56% | 1,320 | 1,353 | 1,316 | 1,339 | 1,167,900 | ▼ | -0.05% |
| 2024-09-30 | 4565 | ネクセラ | 442,128 | 0.49% | 1,255 | 1,281 | 1,224 | 1,232 | 1,199,700 | ▼ | -0.07% |
| 2024-10-01 | 4565 | ネクセラ | 468,728 | 0.52% | 1,234 | 1,240 | 1,212 | 1,226 | 739,300 | ▲ | 0.03% |
| 2024-11-14 | 4565 | ネクセラ | 539,628 | 0.60% | 1,177 | 1,184 | 1,161 | 1,163 | 450,000 | ▲ | 0.07% |
| 2024-11-21 | 4565 | ネクセラ | 535,373 | 0.59% | 1,131 | 1,146 | 1,124 | 1,137 | 617,200 | ▼ | -0.01% |
| 2024-11-25 | 4565 | ネクセラ | 546,573 | 0.60% | 1,139 | 1,162 | 1,124 | 1,136 | 693,500 | ▲ | 0.01% |
| 2024-12-02 | 4565 | ネクセラ | 520,173 | 0.57% | 1,123 | 1,132 | 1,118 | 1,128 | 324,300 | ▼ | -0.03% |
| 2025-02-05 | 4565 | ネクセラ | 541,263 | 0.60% | 950 | 966 | 945 | 945 | 524,200 | ▲ | 0.03% |
| 2025-02-05 | 4565 | ネクセラ | 541,263 | 0.60% | 950 | 966 | 945 | 945 | 524,200 | ▲ | 0.03% |
| 2025-02-19 | 4565 | ネクセラ | 649,263 | 0.72% | 886 | 894 | 848 | 863 | 2,424,300 | ▲ | 0.12% |
| 2025-02-27 | 4565 | ネクセラ | 857,863 | 0.95% | 906 | 928 | 873 | 873 | 1,671,800 | ▲ | 0.23% |
| 2025-03-04 | 4565 | ネクセラ | 667,863 | 0.74% | 899 | 905 | 868 | 872 | 1,042,100 | ▼ | -0.20% |
| 2025-03-19 | 4565 | ネクセラ | 783,763 | 0.87% | 916 | 924 | 892 | 893 | 740,800 | ▲ | 0.13% |
| 2025-03-24 | 4565 | ネクセラ | 719,163 | 0.79% | 920 | 949 | 918 | 921 | 1,033,000 | ▼ | -0.07% |
| 2025-03-25 | 4565 | ネクセラ | 722,363 | 0.80% | 936 | 937 | 911 | 927 | 576,900 | ▲ | 0.01% |
| 2025-03-26 | 4565 | ネクセラ | 678,163 | 0.75% | 929 | 950 | 926 | 940 | 754,700 | ▼ | -0.05% |
| 2025-04-07 | 4565 | ネクセラ | 609,963 | 0.67% | 712 | 729 | 680 | 696 | 3,661,600 | ▼ | -0.07% |
| 2025-04-08 | 4565 | ネクセラ | 657,163 | 0.73% | 732 | 751 | 724 | 747 | 1,074,600 | ▲ | 0.05% |
| 2024-03-19 | 4570 | 免疫生物研 | 48,589 | 0.52% | 540 | 543 | 524 | 536 | 260,300 | ▲ | 0.11% |
| 2024-03-21 | 4570 | 免疫生物研 | 46,389 | 0.49% | 538 | 546 | 534 | 539 | 191,200 | ▼ | -0.03% |
| 2024-03-22 | 4570 | 免疫生物研 | 48,489 | 0.52% | 539 | 544 | 529 | 534 | 153,400 | ▲ | 0.03% |
| 2024-03-26 | 4570 | 免疫生物研 | 46,389 | 0.49% | 540 | 547 | 515 | 515 | 410,900 | ▼ | -0.03% |
| 2024-04-02 | 4570 | 免疫生物研 | 47,089 | 0.50% | 513 | 515 | 492 | 492 | 148,000 | ▲ | 0.01% |
| 2024-04-05 | 4570 | 免疫生物研 | 62,589 | 0.67% | 516 | 517 | 491 | 497 | 403,400 | ▲ | 0.17% |
| 2024-04-09 | 4570 | 免疫生物研 | 54,789 | 0.58% | 483 | 502 | 483 | 498 | 100,000 | ▼ | -0.09% |
| 2024-04-10 | 4570 | 免疫生物研 | 57,289 | 0.61% | 495 | 496 | 487 | 487 | 62,500 | ▲ | 0.03% |
| 2024-04-12 | 4570 | 免疫生物研 | 54,689 | 0.58% | 491 | 492 | 482 | 484 | 60,700 | ▼ | -0.03% |
| 2024-05-09 | 4570 | 免疫生物研 | 56,789 | 0.60% | 475 | 479 | 473 | 475 | 17,700 | ▲ | 0.02% |
| 2024-05-13 | 4570 | 免疫生物研 | 55,389 | 0.59% | 485 | 513 | 479 | 513 | 211,800 | ▼ | -0.01% |
| 2024-05-14 | 4570 | 免疫生物研 | 56,489 | 0.60% | 515 | 515 | 492 | 503 | 110,900 | ▲ | 0.01% |
| 2024-05-15 | 4570 | 免疫生物研 | 51,789 | 0.55% | 495 | 504 | 485 | 488 | 111,600 | ▼ | -0.04% |
| 2024-05-17 | 4570 | 免疫生物研 | 45,889 | 0.49% | 494 | 503 | 483 | 503 | 59,400 | ▼ | -0.06% |
| 2024-06-28 | 4570 | 免疫生物研 | 48,789 | 0.52% | 539 | 541 | 530 | 533 | 79,600 | ▲ | 0.12% |
| 2024-07-05 | 4570 | 免疫生物研 | 46,189 | 0.49% | 526 | 530 | 520 | 521 | 68,700 | ▼ | -0.03% |
| 2024-03-06 | 4572 | カルナバイオ | 301,553 | 1.75% | 446 | 469 | 441 | 467 | 189,900 | ▼ | -0.12% |
| 2024-03-12 | 4572 | カルナバイオ | 291,053 | 1.69% | 457 | 463 | 449 | 462 | 74,100 | ▼ | -0.06% |
| 2024-04-01 | 4572 | カルナバイオ | 258,353 | 1.50% | 486 | 509 | 473 | 489 | 406,300 | ▼ | -0.18% |
| 2024-04-02 | 4572 | カルナバイオ | 253,853 | 1.48% | 485 | 485 | 468 | 468 | 134,100 | ▼ | -0.02% |
| 2024-04-08 | 4572 | カルナバイオ | 239,753 | 1.39% | 470 | 478 | 469 | 471 | 108,700 | ▼ | -0.09% |
| 2024-04-09 | 4572 | カルナバイオ | 218,853 | 1.27% | 473 | 508 | 471 | 490 | 507,800 | ▼ | -0.11% |
| 2024-04-11 | 4572 | カルナバイオ | 201,753 | 1.17% | 483 | 486 | 473 | 474 | 122,100 | ▼ | -0.10% |
| 2024-04-24 | 4572 | カルナバイオ | 210,753 | 1.22% | 457 | 463 | 450 | 452 | 100,900 | ▲ | 0.05% |
| 2024-04-26 | 4572 | カルナバイオ | 202,353 | 1.17% | 440 | 444 | 426 | 428 | 182,300 | ▼ | -0.05% |
| 2024-05-16 | 4572 | カルナバイオ | 245,853 | 1.43% | 449 | 450 | 433 | 435 | 109,000 | ▲ | 0.26% |
| 2024-05-20 | 4572 | カルナバイオ | 265,253 | 1.54% | 428 | 435 | 425 | 426 | 144,100 | ▲ | 0.11% |
| 2024-05-23 | 4572 | カルナバイオ | 275,453 | 1.60% | 398 | 399 | 384 | 390 | 219,600 | ▲ | 0.06% |
| 2024-05-28 | 4572 | カルナバイオ | 264,053 | 1.53% | 390 | 403 | 388 | 401 | 92,300 | ▼ | -0.07% |
| 2024-05-30 | 4572 | カルナバイオ | 253,153 | 1.47% | 379 | 392 | 376 | 388 | 91,900 | ▼ | -0.06% |
| 2024-05-31 | 4572 | カルナバイオ | 274,653 | 1.52% | 390 | 400 | 388 | 398 | 58,900 | ▲ | 0.05% |
| 2024-06-04 | 4572 | カルナバイオ | 267,353 | 1.48% | 388 | 396 | 385 | 396 | 103,600 | ▼ | -0.04% |
| 2024-06-11 | 4572 | カルナバイオ | 307,553 | 1.70% | 394 | 400 | 393 | 398 | 116,100 | ▲ | 0.21% |
| 2024-06-13 | 4572 | カルナバイオ | 326,753 | 1.80% | 396 | 397 | 390 | 397 | 93,000 | ▲ | 0.10% |
| 2024-06-14 | 4572 | カルナバイオ | 343,353 | 1.90% | 389 | 397 | 388 | 395 | 119,200 | ▲ | 0.09% |
| 2024-06-18 | 4572 | カルナバイオ | 474,653 | 2.62% | 428 | 430 | 400 | 404 | 1,135,900 | ▲ | 0.72% |
| 2024-06-19 | 4572 | カルナバイオ | 514,853 | 2.85% | 404 | 404 | 378 | 379 | 459,800 | ▲ | 0.23% |
| 2024-07-04 | 4572 | カルナバイオ | 542,553 | 3.00% | 398 | 401 | 389 | 389 | 131,100 | ▲ | 0.14% |
| 2024-07-04 | 4572 | カルナバイオ | 542,553 | 3.00% | 398 | 401 | 389 | 389 | 131,100 | ▲ | 0.14% |
| 2024-07-11 | 4572 | カルナバイオ | 577,253 | 3.19% | 383 | 395 | 383 | 395 | 133,200 | ▲ | 0.18% |
| 2024-07-12 | 4572 | カルナバイオ | 578,053 | 3.20% | 387 | 409 | 387 | 406 | 159,900 | ▲ | 0.01% |
| 2024-07-16 | 4572 | カルナバイオ | 576,053 | 3.19% | 403 | 408 | 400 | 408 | 71,500 | ▼ | -0.01% |
| 2024-07-25 | 4572 | カルナバイオ | 552,853 | 3.06% | 401 | 439 | 401 | 431 | 275,800 | ▼ | -0.12% |
| 2024-08-21 | 4572 | カルナバイオ | 531,121 | 2.94% | 411 | 417 | 406 | 407 | 23,800 | ▼ | -0.12% |
| 2024-09-05 | 4572 | カルナバイオ | 524,021 | 2.90% | 420 | 435 | 413 | 418 | 197,700 | ▲ | 0.00% |
| 2024-09-06 | 4572 | カルナバイオ | 523,521 | 2.89% | 418 | 418 | 401 | 404 | 124,700 | ▼ | -0.00% |
| 2024-10-04 | 4572 | カルナバイオ | 529,428 | 2.93% | 370 | 371 | 359 | 360 | 98,500 | ▲ | 0.04% |
| 2024-10-08 | 4572 | カルナバイオ | 551,828 | 3.05% | 354 | 356 | 340 | 346 | 167,000 | ▲ | 0.11% |
| 2024-10-11 | 4572 | カルナバイオ | 566,328 | 2.96% | 344 | 344 | 335 | 336 | 88,000 | ▼ | -0.08% |
| 2024-10-15 | 4572 | カルナバイオ | 576,128 | 3.01% | 341 | 341 | 326 | 340 | 123,300 | ▲ | 0.04% |
| 2024-10-17 | 4572 | カルナバイオ | 598,828 | 3.13% | 329 | 329 | 318 | 322 | 153,100 | ▲ | 0.12% |
| 2024-10-22 | 4572 | カルナバイオ | 616,528 | 3.22% | 330 | 334 | 320 | 323 | 124,600 | ▲ | 0.09% |
| 2025-01-10 | 4572 | カルナバイオ | 637,988 | 3.33% | 287 | 288 | 283 | 286 | 52,700 | ▲ | 0.10% |
| 2025-01-20 | 4572 | カルナバイオ | 619,488 | 3.24% | 268 | 274 | 267 | 272 | 73,200 | ▼ | -0.08% |
| 2025-01-21 | 4572 | カルナバイオ | 652,088 | 3.41% | 273 | 273 | 261 | 263 | 95,600 | ▲ | 0.16% |
| 2025-01-24 | 4572 | カルナバイオ | 646,088 | 3.38% | 266 | 289 | 266 | 284 | 174,100 | ▼ | -0.03% |
| 2025-01-28 | 4572 | カルナバイオ | 617,988 | 3.23% | 296 | 306 | 296 | 300 | 82,500 | ▼ | -0.14% |
| 2025-01-31 | 4572 | カルナバイオ | 611,188 | 3.19% | 298 | 305 | 288 | 295 | 84,200 | ▼ | -0.04% |
| 2025-01-31 | 4572 | カルナバイオ | 611,188 | 3.19% | 298 | 305 | 288 | 295 | 84,200 | ▼ | -0.04% |
| 2025-02-03 | 4572 | カルナバイオ | 612,288 | 3.20% | 292 | 292 | 283 | 287 | 57,200 | ▲ | 0.01% |
| 2025-02-03 | 4572 | カルナバイオ | 612,288 | 3.20% | 292 | 292 | 283 | 287 | 57,200 | ▲ | 0.01% |
| 2025-02-26 | 4572 | カルナバイオ | 630,588 | 3.30% | 297 | 302 | 290 | 291 | 46,500 | ▲ | 0.09% |
| 2025-02-27 | 4572 | カルナバイオ | 630,088 | 3.29% | 291 | 300 | 288 | 295 | 66,900 | ▼ | -0.00% |
| 2025-02-28 | 4572 | カルナバイオ | 640,988 | 3.35% | 291 | 293 | 281 | 285 | 94,500 | ▲ | 0.06% |
| 2025-03-04 | 4572 | カルナバイオ | 652,288 | 3.41% | 280 | 283 | 270 | 276 | 105,200 | ▲ | 0.06% |
| 2025-03-11 | 4572 | カルナバイオ | 648,988 | 3.39% | 279 | 279 | 267 | 273 | 112,600 | ▼ | -0.02% |
| 2025-03-14 | 4572 | カルナバイオ | 650,388 | 3.40% | 282 | 283 | 279 | 282 | 50,800 | ▲ | 0.00% |
| 2025-03-17 | 4572 | カルナバイオ | 649,488 | 3.39% | 280 | 284 | 280 | 282 | 23,700 | ▼ | -0.00% |
| 2025-03-18 | 4572 | カルナバイオ | 653,488 | 3.42% | 282 | 285 | 280 | 280 | 36,500 | ▲ | 0.02% |
| 2025-04-03 | 4572 | カルナバイオ | 648,988 | 3.39% | 269 | 273 | 263 | 266 | 132,300 | ▼ | -0.02% |
| 2025-04-04 | 4572 | カルナバイオ | 615,488 | 3.22% | 263 | 266 | 251 | 259 | 312,300 | ▼ | -0.16% |
| 2025-04-07 | 4572 | カルナバイオ | 609,688 | 3.19% | 221 | 247 | 220 | 230 | 391,600 | ▼ | -0.03% |
| 2025-04-10 | 4572 | カルナバイオ | 613,888 | 3.21% | 257 | 263 | 238 | 247 | 160,200 | ▲ | 0.02% |
| 2025-04-11 | 4572 | カルナバイオ | 607,688 | 3.18% | 242 | 255 | 242 | 253 | 67,100 | ▼ | -0.02% |
| 2024-03-04 | 4574 | 大幸薬品 | 480,534 | 0.94% | 313 | 313 | 302 | 302 | 472,200 | ▲ | 0.12% |
| 2024-03-08 | 4574 | 大幸薬品 | 538,934 | 1.06% | 369 | 415 | 364 | 387 | 5,568,000 | ▲ | 0.12% |
| 2024-03-12 | 4574 | 大幸薬品 | 471,734 | 0.93% | 361 | 392 | 361 | 387 | 913,200 | ▼ | -0.13% |
| 2024-03-14 | 4574 | 大幸薬品 | 445,334 | 0.87% | 375 | 388 | 369 | 379 | 491,800 | ▼ | -0.06% |
| 2024-03-15 | 4574 | 大幸薬品 | 362,534 | 0.71% | 374 | 375 | 352 | 357 | 1,830,700 | ▼ | -0.16% |
| 2024-03-19 | 4574 | 大幸薬品 | 348,734 | 0.68% | 373 | 387 | 373 | 382 | 297,800 | ▼ | -0.02% |
| 2024-03-21 | 4574 | 大幸薬品 | 367,334 | 0.72% | 379 | 403 | 379 | 386 | 907,400 | ▲ | 0.03% |
| 2024-03-26 | 4574 | 大幸薬品 | 407,534 | 0.80% | 403 | 406 | 388 | 389 | 588,800 | ▲ | 0.08% |
| 2024-03-27 | 4574 | 大幸薬品 | 393,034 | 0.77% | 390 | 393 | 385 | 385 | 263,700 | ▼ | -0.03% |
| 2024-04-03 | 4574 | 大幸薬品 | 408,734 | 0.80% | 372 | 374 | 359 | 363 | 351,400 | ▲ | 0.03% |
| 2024-04-16 | 4574 | 大幸薬品 | 457,636 | 0.90% | 359 | 360 | 353 | 359 | 170,700 | ▲ | 0.09% |
| 2024-05-09 | 4574 | 大幸薬品 | 511,937 | 1.01% | 360 | 360 | 349 | 351 | 161,100 | ▲ | 0.10% |
| 2024-05-13 | 4574 | 大幸薬品 | 384,837 | 0.75% | 396 | 419 | 386 | 411 | 1,997,200 | ▼ | -0.26% |
| 2024-05-14 | 4574 | 大幸薬品 | 347,937 | 0.68% | 410 | 427 | 400 | 418 | 1,264,000 | ▼ | -0.06% |
| 2024-05-16 | 4574 | 大幸薬品 | 360,637 | 0.71% | 407 | 408 | 398 | 400 | 244,800 | ▲ | 0.02% |
| 2024-06-03 | 4574 | 大幸薬品 | 354,337 | 0.69% | 368 | 372 | 367 | 371 | 111,200 | ▼ | -0.02% |
| 2024-06-05 | 4574 | 大幸薬品 | 300,637 | 0.59% | 375 | 381 | 373 | 375 | 172,100 | ▼ | -0.09% |
| 2024-06-26 | 4574 | 大幸薬品 | 252,337 | 0.49% | 409 | 421 | 409 | 420 | 461,400 | ▼ | -0.09% |
| 2024-06-28 | 4574 | 大幸薬品 | 259,937 | 0.51% | 423 | 424 | 410 | 416 | 167,100 | ▲ | 0.02% |
| 2024-07-08 | 4574 | 大幸薬品 | 252,137 | 0.49% | 430 | 433 | 424 | 431 | 169,600 | ▼ | -0.02% |
| 2024-08-07 | 4574 | 大幸薬品 | 265,040 | 0.52% | 384 | 407 | 381 | 395 | 328,800 | ▲ | 0.12% |
| 2024-08-08 | 4574 | 大幸薬品 | 247,140 | 0.48% | 395 | 416 | 392 | 405 | 236,700 | ▼ | -0.04% |
| 2024-10-16 | 4574 | 大幸薬品 | 260,740 | 0.51% | 394 | 394 | 388 | 388 | 94,800 | ▲ | 0.08% |
| 2024-10-24 | 4574 | 大幸薬品 | 307,840 | 0.60% | 378 | 384 | 376 | 382 | 80,900 | ▲ | 0.08% |
| 2024-11-12 | 4574 | 大幸薬品 | 363,540 | 0.71% | 361 | 371 | 361 | 366 | 87,500 | ▲ | 0.10% |
| 2024-11-13 | 4574 | 大幸薬品 | 348,240 | 0.68% | 370 | 378 | 369 | 374 | 114,600 | ▼ | -0.02% |
| 2024-11-27 | 4574 | 大幸薬品 | 356,840 | 0.70% | 367 | 367 | 361 | 361 | 84,800 | ▲ | 0.01% |
| 2024-12-20 | 4574 | 大幸薬品 | 409,440 | 0.80% | 321 | 327 | 317 | 317 | 112,800 | ▲ | 0.10% |
| 2025-01-10 | 4574 | 大幸薬品 | 396,240 | 0.78% | 320 | 320 | 316 | 320 | 82,300 | ▼ | -0.02% |
| 2025-01-14 | 4574 | 大幸薬品 | 407,840 | 0.80% | 318 | 318 | 307 | 309 | 157,400 | ▲ | 0.02% |
| 2025-02-18 | 4574 | 大幸薬品 | 460,640 | 0.90% | 300 | 300 | 291 | 292 | 315,900 | ▲ | 0.09% |
| 2025-02-19 | 4574 | 大幸薬品 | 432,540 | 0.85% | 293 | 297 | 292 | 293 | 170,400 | ▼ | -0.05% |
| 2025-03-05 | 4574 | 大幸薬品 | 456,240 | 0.90% | 285 | 298 | 285 | 290 | 210,500 | ▲ | 0.05% |
| 2025-03-25 | 4574 | 大幸薬品 | 512,640 | 1.01% | 288 | 288 | 286 | 287 | 78,400 | ▲ | 0.10% |
| 2025-04-10 | 4574 | 大幸薬品 | 567,640 | 1.12% | 260 | 264 | 258 | 261 | 119,200 | ▲ | 0.11% |
| 2025-04-15 | 4574 | 大幸薬品 | 547,240 | 1.08% | 266 | 272 | 256 | 260 | 360,300 | ▼ | -0.04% |
| 2024-03-05 | 4575 | ＣＡＮＢＡＳ | 228,300 | 1.26% | 498 | 498 | 472 | 477 | 530,500 | ▼ | -0.11% |
| 2024-03-06 | 4575 | ＣＡＮＢＡＳ | 212,800 | 1.18% | 470 | 500 | 468 | 492 | 457,900 | ▼ | -0.08% |
| 2024-03-08 | 4575 | ＣＡＮＢＡＳ | 192,800 | 1.06% | 490 | 500 | 478 | 484 | 344,000 | ▼ | -0.11% |
| 2024-03-12 | 4575 | ＣＡＮＢＡＳ | 175,400 | 0.97% | 477 | 500 | 468 | 495 | 256,900 | ▼ | -0.09% |
| 2024-03-13 | 4575 | ＣＡＮＢＡＳ | 141,100 | 0.78% | 496 | 502 | 482 | 483 | 213,100 | ▼ | -0.18% |
| 2024-03-14 | 4575 | ＣＡＮＢＡＳ | 80,500 | 0.44% | 484 | 514 | 483 | 514 | 425,500 | ▼ | -0.34% |
| 2024-06-06 | 4575 | ＣＡＮＢＡＳ | 100,200 | 0.55% | 515 | 515 | 493 | 494 | 188,900 | ▲ | 0.09% |
| 2024-06-27 | 4575 | ＣＡＮＢＡＳ | 116,800 | 0.64% | 608 | 615 | 541 | 571 | 2,631,500 | ▲ | 0.08% |
| 2024-06-28 | 4575 | ＣＡＮＢＡＳ | 162,500 | 0.90% | 566 | 566 | 531 | 543 | 625,300 | ▲ | 0.26% |
| 2024-07-01 | 4575 | ＣＡＮＢＡＳ | 159,900 | 0.88% | 553 | 608 | 541 | 591 | 1,614,900 | ▼ | -0.02% |
| 2024-07-04 | 4575 | ＣＡＮＢＡＳ | 143,900 | 0.79% | 536 | 550 | 533 | 533 | 203,100 | ▼ | -0.08% |
| 2024-07-04 | 4575 | ＣＡＮＢＡＳ | 143,900 | 0.79% | 536 | 550 | 533 | 533 | 203,100 | ▼ | -0.08% |
| 2024-07-25 | 4575 | ＣＡＮＢＡＳ | 119,500 | 0.66% | 602 | 628 | 593 | 613 | 499,400 | ▼ | -0.13% |
| 2024-08-14 | 4575 | ＣＡＮＢＡＳ | 137,600 | 0.76% | 605 | 654 | 590 | 632 | 1,148,100 | ▲ | 0.09% |
| 2024-08-20 | 4575 | ＣＡＮＢＡＳ | 151,200 | 0.83% | 624 | 660 | 617 | 660 | 471,100 | ▲ | 0.06% |
| 2024-08-23 | 4575 | ＣＡＮＢＡＳ | 227,900 | 1.26% | 645 | 739 | 620 | 739 | 3,925,400 | ▲ | 0.43% |
| 2024-08-29 | 4575 | ＣＡＮＢＡＳ | 113,700 | 0.63% | 852 | 855 | 783 | 810 | 1,626,400 | ▼ | -0.09% |
| 2024-08-30 | 4575 | ＣＡＮＢＡＳ | 103,500 | 0.57% | 804 | 860 | 795 | 847 | 1,481,600 | ▼ | -0.06% |
| 2024-09-10 | 4575 | ＣＡＮＢＡＳ | 143,300 | 0.79% | 835 | 966 | 822 | 892 | 4,952,500 | ▲ | 0.22% |
| 2024-09-11 | 4575 | ＣＡＮＢＡＳ | 124,700 | 0.69% | 899 | 928 | 805 | 827 | 2,843,100 | ▼ | -0.10% |
| 2024-09-12 | 4575 | ＣＡＮＢＡＳ | 91,100 | 0.50% | 833 | 977 | 826 | 977 | 2,559,300 | ▼ | -0.18% |
| 2024-09-25 | 4575 | ＣＡＮＢＡＳ | 92,900 | 0.48% | 1,160 | 1,209 | 1,132 | 1,138 | 1,018,700 | ▼ | -0.02% |
| 2024-09-30 | 4575 | ＣＡＮＢＡＳ | 99,300 | 0.51% | 1,100 | 1,218 | 1,066 | 1,070 | 1,187,200 | ▲ | 0.03% |
| 2024-10-08 | 4575 | ＣＡＮＢＡＳ | 129,000 | 0.67% | 945 | 979 | 915 | 937 | 879,200 | ▲ | 0.16% |
| 2024-10-09 | 4575 | ＣＡＮＢＡＳ | 112,700 | 0.58% | 952 | 1,050 | 952 | 1,008 | 3,491,300 | ▼ | -0.09% |
| 2024-10-11 | 4575 | ＣＡＮＢＡＳ | 119,100 | 0.62% | 998 | 1,035 | 965 | 965 | 640,600 | ▲ | 0.04% |
| 2024-10-21 | 4575 | ＣＡＮＢＡＳ | 114,200 | 0.59% | 982 | 1,050 | 982 | 1,007 | 591,400 | ▼ | -0.03% |
| 2024-11-05 | 4575 | ＣＡＮＢＡＳ | 88,000 | 0.46% | 924 | 926 | 860 | 873 | 522,500 | ▼ | -0.12% |
| 2024-11-11 | 4575 | ＣＡＮＢＡＳ | 96,300 | 0.50% | 905 | 909 | 888 | 902 | 211,300 | ▲ | 0.03% |
| 2024-11-13 | 4575 | ＣＡＮＢＡＳ | 117,700 | 0.61% | 880 | 880 | 825 | 827 | 592,400 | ▲ | 0.10% |
| 2024-11-20 | 4575 | ＣＡＮＢＡＳ | 114,100 | 0.59% | 817 | 875 | 813 | 868 | 464,800 | ▼ | -0.02% |
| 2024-11-28 | 4575 | ＣＡＮＢＡＳ | 124,900 | 0.65% | 916 | 928 | 860 | 873 | 502,300 | ▲ | 0.06% |
| 2024-12-06 | 4575 | ＣＡＮＢＡＳ | 112,700 | 0.58% | 811 | 865 | 800 | 852 | 376,100 | ▼ | -0.07% |
| 2024-12-09 | 4575 | ＣＡＮＢＡＳ | 119,200 | 0.62% | 837 | 864 | 837 | 847 | 139,400 | ▲ | 0.04% |
| 2024-12-13 | 4575 | ＣＡＮＢＡＳ | 137,800 | 0.72% | 891 | 938 | 883 | 917 | 632,300 | ▲ | 0.09% |
| 2024-12-17 | 4575 | ＣＡＮＢＡＳ | 162,100 | 0.84% | 983 | 983 | 927 | 928 | 450,200 | ▲ | 0.12% |
| 2024-12-18 | 4575 | ＣＡＮＢＡＳ | 200,400 | 1.04% | 986 | 1,009 | 943 | 980 | 766,700 | ▲ | 0.20% |
| 2024-12-26 | 4575 | ＣＡＮＢＡＳ | 217,200 | 1.13% | 875 | 880 | 791 | 840 | 953,000 | ▲ | 0.08% |
| 2024-12-27 | 4575 | ＣＡＮＢＡＳ | 204,900 | 1.07% | 851 | 892 | 851 | 889 | 432,800 | ▼ | -0.05% |
| 2025-01-07 | 4575 | ＣＡＮＢＡＳ | 217,200 | 1.13% | 915 | 942 | 877 | 929 | 719,900 | ▲ | 0.05% |
| 2025-01-10 | 4575 | ＣＡＮＢＡＳ | 205,600 | 1.07% | 899 | 921 | 886 | 901 | 277,500 | ▼ | -0.05% |
| 2025-01-24 | 4575 | ＣＡＮＢＡＳ | 183,800 | 0.96% | 837 | 868 | 837 | 857 | 206,200 | ▼ | -0.11% |
| 2025-01-27 | 4575 | ＣＡＮＢＡＳ | 170,600 | 0.89% | 855 | 878 | 845 | 854 | 225,200 | ▼ | -0.06% |
| 2025-02-03 | 4575 | ＣＡＮＢＡＳ | 149,200 | 0.78% | 878 | 880 | 853 | 863 | 289,800 | ▼ | -0.10% |
| 2025-02-03 | 4575 | ＣＡＮＢＡＳ | 149,200 | 0.78% | 878 | 880 | 853 | 863 | 289,800 | ▼ | -0.10% |
| 2025-02-14 | 4575 | ＣＡＮＢＡＳ | 157,100 | 0.82% | 1,022 | 1,142 | 1,007 | 1,007 | 764,200 | ▲ | 0.03% |
| 2025-02-18 | 4575 | ＣＡＮＢＡＳ | 151,500 | 0.79% | 1,064 | 1,075 | 1,034 | 1,041 | 263,600 | ▼ | -0.02% |
| 2025-02-25 | 4575 | ＣＡＮＢＡＳ | 166,500 | 0.87% | 1,140 | 1,140 | 1,060 | 1,090 | 466,700 | ▲ | 0.07% |
| 2025-02-28 | 4575 | ＣＡＮＢＡＳ | 151,000 | 0.79% | 1,170 | 1,170 | 1,007 | 1,033 | 1,255,400 | ▼ | -0.07% |
| 2025-03-03 | 4575 | ＣＡＮＢＡＳ | 153,700 | 0.80% | 1,100 | 1,101 | 1,041 | 1,058 | 415,200 | ▲ | 0.01% |
| 2025-03-05 | 4575 | ＣＡＮＢＡＳ | 139,600 | 0.73% | 1,021 | 1,039 | 1,000 | 1,020 | 268,200 | ▼ | -0.07% |
| 2025-03-07 | 4575 | ＣＡＮＢＡＳ | 121,200 | 0.63% | 991 | 1,030 | 991 | 1,001 | 265,300 | ▼ | -0.09% |
| 2025-03-12 | 4575 | ＣＡＮＢＡＳ | 112,900 | 0.59% | 965 | 991 | 955 | 956 | 236,000 | ▼ | -0.04% |
| 2025-03-19 | 4575 | ＣＡＮＢＡＳ | 88,500 | 0.46% | 985 | 1,005 | 953 | 953 | 396,400 | ▼ | -0.12% |
| 2024-04-17 | 4576 | ＤＷＴＩ | 167,400 | 0.52% | 112 | 114 | 109 | 112 | 227,200 | ▲ | 0.08% |
| 2024-04-19 | 4576 | ＤＷＴＩ | 206,700 | 0.64% | 110 | 111 | 105 | 107 | 234,300 | ▲ | 0.12% |
| 2024-04-30 | 4576 | ＤＷＴＩ | 228,200 | 0.71% | 103 | 105 | 102 | 104 | 47,600 | ▲ | 0.06% |
| 2024-05-09 | 4576 | ＤＷＴＩ | 225,000 | 0.69% | 110 | 122 | 107 | 107 | 495,700 | ▼ | -0.02% |
| 2024-05-21 | 4576 | ＤＷＴＩ | 227,800 | 0.70% | 103 | 104 | 102 | 103 | 108,800 | ▲ | 0.01% |
| 2024-05-23 | 4576 | ＤＷＴＩ | 276,000 | 0.85% | 95 | 96 | 85 | 86 | 707,200 | ▲ | 0.15% |
| 2024-05-24 | 4576 | ＤＷＴＩ | 294,400 | 0.91% | 88 | 95 | 86 | 90 | 427,700 | ▲ | 0.06% |
| 2024-06-03 | 4576 | ＤＷＴＩ | 342,300 | 1.06% | 90 | 97 | 85 | 89 | 565,300 | ▲ | 0.15% |
| 2024-06-10 | 4576 | ＤＷＴＩ | 363,000 | 1.12% | 88 | 93 | 88 | 90 | 177,900 | ▲ | 0.06% |
| 2024-06-17 | 4576 | ＤＷＴＩ | 389,600 | 1.20% | 93 | 93 | 90 | 93 | 136,100 | ▲ | 0.07% |
| 2024-06-21 | 4576 | ＤＷＴＩ | 740,800 | 2.29% | 91 | 118 | 91 | 95 | 6,152,600 | ▲ | 1.09% |
| 2024-06-27 | 4576 | ＤＷＴＩ | 1,000,600 | 3.10% | 92 | 101 | 91 | 95 | 2,216,600 | ▲ | 0.81% |
| 2024-06-28 | 4576 | ＤＷＴＩ | 1,148,900 | 3.55% | 98 | 101 | 91 | 91 | 1,504,400 | ▲ | 0.44% |
| 2024-07-01 | 4576 | ＤＷＴＩ | 888,900 | 2.75% | 92 | 95 | 91 | 93 | 660,400 | ▼ | -0.79% |
| 2024-07-05 | 4576 | ＤＷＴＩ | 986,400 | 2.80% | 88 | 91 | 88 | 90 | 245,100 | ▲ | 0.04% |
| 2024-07-19 | 4576 | ＤＷＴＩ | 984,833 | 2.79% | 88 | 89 | 87 | 88 | 105,100 | ▼ | -0.00% |
| 2024-08-30 | 4576 | ＤＷＴＩ | 984,259 | 2.63% | 83 | 84 | 77 | 79 | 718,800 | ▼ | -0.16% |
| 2024-10-04 | 4576 | ＤＷＴＩ | 984,300 | 2.59% | 73 | 75 | 73 | 73 | 136,000 | ▼ | -0.04% |
| 2024-11-19 | 4576 | ＤＷＴＩ | 1,133,833 | 2.98% | 80 | 97 | 73 | 97 | 28,181,200 | ▲ | 0.39% |
| 2024-11-20 | 4576 | ＤＷＴＩ | 1,006,233 | 2.64% | 93 | 124 | 93 | 112 | 44,546,000 | ▼ | -0.33% |
| 2024-11-21 | 4576 | ＤＷＴＩ | 1,008,133 | 2.53% | 109 | 133 | 100 | 104 | 23,043,100 | ▼ | -0.11% |
| 2024-12-02 | 4576 | ＤＷＴＩ | 1,008,633 | 2.46% | 102 | 115 | 96 | 96 | 14,421,900 | ▼ | -0.06% |
| 2024-12-04 | 4576 | ＤＷＴＩ | 975,133 | 2.38% | 99 | 100 | 96 | 97 | 1,990,600 | ▼ | -0.08% |
| 2024-12-25 | 4576 | ＤＷＴＩ | 939,933 | 2.29% | 180 | 183 | 147 | 152 | 8,570,700 | ▼ | -0.08% |
| 2024-12-26 | 4576 | ＤＷＴＩ | 897,833 | 2.19% | 154 | 165 | 154 | 163 | 4,709,900 | ▼ | -0.10% |
| 2024-12-30 | 4576 | ＤＷＴＩ | 961,033 | 2.34% | 206 | 210 | 191 | 201 | 15,842,100 | ▲ | 0.14% |
| 2025-01-09 | 4576 | ＤＷＴＩ | 918,733 | 2.20% | 170 | 177 | 167 | 174 | 1,990,200 | ▼ | -0.13% |
| 2025-01-22 | 4576 | ＤＷＴＩ | 974,433 | 2.34% | 138 | 141 | 133 | 135 | 1,421,300 | ▲ | 0.13% |
| 2025-01-24 | 4576 | ＤＷＴＩ | 1,004,233 | 2.41% | 137 | 140 | 127 | 128 | 4,008,000 | ▲ | 0.07% |
| 2025-01-28 | 4576 | ＤＷＴＩ | 994,433 | 2.38% | 126 | 139 | 125 | 129 | 3,006,500 | ▼ | -0.03% |
| 2025-01-29 | 4576 | ＤＷＴＩ | 1,042,933 | 2.50% | 139 | 141 | 124 | 124 | 8,855,200 | ▲ | 0.12% |
| 2025-01-30 | 4576 | ＤＷＴＩ | 1,022,033 | 2.45% | 121 | 121 | 115 | 118 | 3,842,900 | ▼ | -0.04% |
| 2025-01-30 | 4576 | ＤＷＴＩ | 1,022,033 | 2.45% | 121 | 121 | 115 | 118 | 3,842,900 | ▼ | -0.04% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 1,240,433 | 2.89% | 117 | 125 | 114 | 119 | 2,947,300 | ▲ | 0.43% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 1,240,433 | 2.89% | 117 | 125 | 114 | 119 | 2,947,300 | ▲ | 0.43% |
| 2025-02-06 | 4576 | ＤＷＴＩ | 868,533 | 1.96% | 124 | 143 | 122 | 140 | 15,253,000 | ▼ | -0.93% |
| 2025-02-06 | 4576 | ＤＷＴＩ | 868,533 | 1.96% | 124 | 143 | 122 | 140 | 15,253,000 | ▼ | -0.93% |
| 2025-02-07 | 4576 | ＤＷＴＩ | 1,023,333 | 2.26% | 135 | 148 | 132 | 139 | 9,331,600 | ▲ | 0.29% |
| 2025-02-07 | 4576 | ＤＷＴＩ | 1,023,333 | 2.26% | 135 | 148 | 132 | 139 | 9,331,600 | ▲ | 0.29% |
| 2025-02-13 | 4576 | ＤＷＴＩ | 993,933 | 2.19% | 133 | 152 | 133 | 143 | 5,854,500 | ▼ | -0.06% |
| 2025-02-14 | 4576 | ＤＷＴＩ | 1,064,733 | 2.35% | 142 | 142 | 128 | 132 | 3,214,500 | ▲ | 0.16% |
| 2025-02-17 | 4576 | ＤＷＴＩ | 1,035,833 | 2.28% | 130 | 147 | 130 | 142 | 3,646,100 | ▼ | -0.07% |
| 2025-02-18 | 4576 | ＤＷＴＩ | 2,087,533 | 4.61% | 157 | 192 | 157 | 184 | 56,372,900 | ▲ | 2.33% |
| 2025-02-19 | 4576 | ＤＷＴＩ | 2,200,833 | 4.86% | 164 | 168 | 147 | 147 | 25,013,500 | ▲ | 0.25% |
| 2025-02-21 | 4576 | ＤＷＴＩ | 2,109,933 | 4.66% | 131 | 136 | 128 | 130 | 4,013,400 | ▼ | -0.20% |
| 2025-02-25 | 4576 | ＤＷＴＩ | 2,018,433 | 4.45% | 127 | 132 | 127 | 128 | 1,569,200 | ▼ | -0.20% |
| 2025-02-26 | 4576 | ＤＷＴＩ | 1,973,533 | 4.35% | 128 | 129 | 125 | 125 | 1,526,900 | ▼ | -0.10% |
| 2025-03-03 | 4576 | ＤＷＴＩ | 1,892,233 | 4.17% | 120 | 123 | 119 | 121 | 865,200 | ▼ | -0.17% |
| 2025-03-10 | 4576 | ＤＷＴＩ | 1,856,033 | 4.09% | 112 | 115 | 110 | 114 | 912,500 | ▼ | -0.08% |
| 2025-03-11 | 4576 | ＤＷＴＩ | 1,790,933 | 3.95% | 113 | 118 | 111 | 118 | 722,700 | ▼ | -0.13% |
| 2025-03-17 | 4576 | ＤＷＴＩ | 1,740,033 | 3.84% | 118 | 120 | 117 | 118 | 527,200 | ▼ | -0.11% |
| 2025-03-19 | 4576 | ＤＷＴＩ | 1,719,833 | 3.79% | 120 | 127 | 119 | 120 | 4,146,200 | ▼ | -0.04% |
| 2025-03-24 | 4576 | ＤＷＴＩ | 1,724,733 | 3.80% | 118 | 118 | 114 | 114 | 638,600 | ▲ | 0.00% |
| 2025-03-26 | 4576 | ＤＷＴＩ | 1,717,133 | 3.79% | 119 | 122 | 115 | 116 | 1,979,800 | ▼ | -0.00% |
| 2025-03-31 | 4576 | ＤＷＴＩ | 1,673,833 | 3.69% | 104 | 109 | 104 | 106 | 728,800 | ▼ | -0.10% |
| 2025-04-03 | 4576 | ＤＷＴＩ | 1,573,033 | 3.47% | 107 | 109 | 100 | 105 | 1,944,500 | ▼ | -0.21% |
| 2025-04-07 | 4576 | ＤＷＴＩ | 1,417,233 | 3.13% | 92 | 100 | 87 | 87 | 5,460,000 | ▼ | -0.34% |
| 2025-04-08 | 4576 | ＤＷＴＩ | 1,370,533 | 3.02% | 92 | 102 | 92 | 101 | 1,370,400 | ▼ | -0.10% |
| 2025-04-14 | 4576 | ＤＷＴＩ | 1,354,233 | 2.99% | 112 | 116 | 112 | 114 | 778,000 | ▼ | -0.02% |
| 2025-04-15 | 4576 | ＤＷＴＩ | 1,373,933 | 3.03% | 115 | 126 | 106 | 113 | 5,382,100 | ▲ | 0.03% |
| 2025-04-16 | 4576 | ＤＷＴＩ | 1,351,133 | 2.98% | 113 | 114 | 106 | 107 | 1,273,500 | ▼ | -0.04% |
| 2024-11-25 | 4579 | ラクオリア | 109,435 | 0.50% | 464 | 473 | 460 | 468 | 96,400 | ▲ | 0.09% |
| 2025-01-06 | 4579 | ラクオリア | 134,735 | 0.61% | 388 | 390 | 380 | 380 | 91,900 | ▲ | 0.10% |
| 2025-04-04 | 4579 | ラクオリア | 156,735 | 0.71% | 349 | 354 | 310 | 343 | 444,000 | ▲ | 0.09% |
| 2025-04-07 | 4579 | ラクオリア | 151,835 | 0.69% | 311 | 324 | 301 | 301 | 391,000 | ▼ | -0.02% |
| 2025-04-15 | 4579 | ラクオリア | 153,235 | 0.70% | 337 | 342 | 333 | 337 | 42,900 | ▲ | 0.01% |
| 2024-03-11 | 4582 | シンバイオ | 203,466 | 0.46% | 200 | 201 | 192 | 196 | 517,100 | ▼ | -0.11% |
| 2024-05-16 | 4582 | シンバイオ | 238,766 | 0.52% | 162 | 162 | 155 | 156 | 395,700 | ▲ | 0.12% |
| 2024-05-20 | 4582 | シンバイオ | 304,366 | 0.66% | 159 | 167 | 159 | 165 | 365,100 | ▲ | 0.14% |
| 2024-05-21 | 4582 | シンバイオ | 343,466 | 0.74% | 163 | 163 | 157 | 157 | 266,500 | ▲ | 0.07% |
| 2024-05-22 | 4582 | シンバイオ | 390,266 | 0.85% | 158 | 158 | 153 | 154 | 231,800 | ▲ | 0.10% |
| 2024-05-23 | 4582 | シンバイオ | 424,566 | 0.92% | 153 | 154 | 150 | 152 | 276,400 | ▲ | 0.07% |
| 2024-05-27 | 4582 | シンバイオ | 470,166 | 1.02% | 151 | 151 | 146 | 149 | 206,800 | ▲ | 0.09% |
| 2024-05-31 | 4582 | シンバイオ | 525,466 | 1.14% | 154 | 155 | 152 | 154 | 185,300 | ▲ | 0.11% |
| 2024-06-04 | 4582 | シンバイオ | 561,666 | 1.22% | 151 | 156 | 151 | 156 | 229,400 | ▲ | 0.08% |
| 2024-06-12 | 4582 | シンバイオ | 667,166 | 1.45% | 204 | 210 | 186 | 187 | 7,853,000 | ▲ | 0.23% |
| 2024-06-13 | 4582 | シンバイオ | 694,566 | 1.51% | 192 | 193 | 174 | 180 | 3,291,400 | ▲ | 0.06% |
| 2024-07-18 | 4582 | シンバイオ | 593,666 | 1.29% | 470 | 470 | 405 | 450 | 31,456,100 | ▼ | -0.21% |
| 2024-07-30 | 4582 | シンバイオ | 316,266 | 0.68% | 283 | 295 | 280 | 294 | 2,156,600 | ▼ | -0.61% |
| 2024-07-31 | 4582 | シンバイオ | 321,566 | 0.70% | 289 | 289 | 275 | 276 | 1,618,900 | ▲ | 0.01% |
| 2024-08-01 | 4582 | シンバイオ | 304,266 | 0.66% | 275 | 278 | 268 | 270 | 1,322,400 | ▼ | -0.03% |
| 2024-08-02 | 4582 | シンバイオ | 329,266 | 0.71% | 252 | 260 | 247 | 247 | 2,339,400 | ▲ | 0.04% |
| 2024-08-05 | 4582 | シンバイオ | 291,866 | 0.63% | 231 | 238 | 203 | 212 | 2,773,600 | ▼ | -0.07% |
| 2024-08-06 | 4582 | シンバイオ | 274,866 | 0.59% | 220 | 273 | 220 | 238 | 5,660,800 | ▼ | -0.04% |
| 2024-08-07 | 4582 | シンバイオ | 279,266 | 0.60% | 230 | 259 | 229 | 246 | 3,027,600 | ▲ | 0.01% |
| 2024-08-15 | 4582 | シンバイオ | 264,966 | 0.57% | 248 | 267 | 232 | 238 | 4,633,400 | ▼ | -0.03% |
| 2024-08-16 | 4582 | シンバイオ | 279,266 | 0.60% | 246 | 248 | 236 | 240 | 1,697,500 | ▲ | 0.03% |
| 2024-08-19 | 4582 | シンバイオ | 52,466 | 0.11% | 248 | 320 | 246 | 320 | 20,844,500 | ▼ | -0.49% |
| 2025-01-16 | 4582 | シンバイオ | 253,804 | 0.55% | 195 | 195 | 191 | 192 | 452,400 | ▲ | 0.14% |
| 2025-01-20 | 4582 | シンバイオ | 285,904 | 0.62% | 192 | 192 | 188 | 190 | 291,700 | ▲ | 0.06% |
| 2025-01-29 | 4582 | シンバイオ | 395,404 | 0.86% | 188 | 190 | 185 | 185 | 362,100 | ▲ | 0.24% |
| 2025-02-10 | 4582 | シンバイオ | 510,704 | 1.11% | 181 | 183 | 181 | 182 | 309,000 | ▲ | 0.25% |
| 2025-02-10 | 4582 | シンバイオ | 510,704 | 1.11% | 181 | 183 | 181 | 182 | 309,000 | ▲ | 0.25% |
| 2025-02-12 | 4582 | シンバイオ | 564,204 | 1.22% | 183 | 190 | 181 | 185 | 409,500 | ▲ | 0.10% |
| 2025-02-12 | 4582 | シンバイオ | 564,204 | 1.22% | 183 | 190 | 181 | 185 | 409,500 | ▲ | 0.10% |
| 2025-02-13 | 4582 | シンバイオ | 604,304 | 1.31% | 185 | 190 | 181 | 188 | 381,400 | ▲ | 0.09% |
| 2025-02-17 | 4582 | シンバイオ | 689,104 | 1.50% | 186 | 186 | 178 | 179 | 859,300 | ▲ | 0.18% |
| 2025-02-18 | 4582 | シンバイオ | 688,904 | 1.49% | 181 | 185 | 178 | 184 | 494,400 | ▼ | -0.01% |
| 2025-03-14 | 4582 | シンバイオ | 714,504 | 1.52% | 173 | 175 | 171 | 172 | 247,200 | ▲ | 0.03% |
| 2025-03-19 | 4582 | シンバイオ | 711,104 | 1.48% | 172 | 174 | 171 | 173 | 118,200 | ▼ | -0.04% |
| 2025-03-24 | 4582 | シンバイオ | 729,104 | 1.52% | 174 | 176 | 173 | 175 | 172,300 | ▲ | 0.04% |
| 2025-04-07 | 4582 | シンバイオ | 695,704 | 1.45% | 130 | 139 | 126 | 126 | 1,264,700 | ▼ | -0.07% |
| 2024-03-01 | 4583 | カイオム | 395,800 | 0.72% | 161 | 162 | 157 | 158 | 655,500 | ▲ | 0.07% |
| 2024-03-04 | 4583 | カイオム | 378,100 | 0.68% | 161 | 163 | 157 | 157 | 628,500 | ▼ | -0.03% |
| 2024-03-13 | 4583 | カイオム | 407,100 | 0.74% | 147 | 148 | 139 | 140 | 1,446,300 | ▲ | 0.05% |
| 2024-03-25 | 4583 | カイオム | 454,400 | 0.82% | 144 | 149 | 142 | 144 | 1,252,200 | ▲ | 0.07% |
| 2024-03-26 | 4583 | カイオム | 571,000 | 1.03% | 149 | 150 | 139 | 142 | 1,851,000 | ▲ | 0.21% |
| 2024-04-11 | 4583 | カイオム | 556,800 | 0.99% | 133 | 134 | 131 | 132 | 387,900 | ▼ | -0.04% |
| 2024-04-23 | 4583 | カイオム | 500,100 | 0.89% | 129 | 129 | 127 | 128 | 317,200 | ▼ | -0.09% |
| 2024-04-25 | 4583 | カイオム | 509,900 | 0.91% | 127 | 127 | 123 | 123 | 537,100 | ▲ | 0.02% |
| 2024-05-07 | 4583 | カイオム | 499,000 | 0.88% | 123 | 126 | 123 | 124 | 145,900 | ▼ | -0.03% |
| 2024-05-21 | 4583 | カイオム | 512,600 | 0.90% | 124 | 127 | 122 | 122 | 165,500 | ▲ | 0.02% |
| 2024-05-30 | 4583 | カイオム | 571,000 | 1.01% | 113 | 116 | 111 | 115 | 577,500 | ▲ | 0.10% |
| 2024-06-04 | 4583 | カイオム | 560,000 | 0.99% | 117 | 124 | 117 | 124 | 373,000 | ▼ | -0.02% |
| 2024-06-11 | 4583 | カイオム | 568,300 | 1.00% | 128 | 132 | 126 | 129 | 570,500 | ▲ | 0.01% |
| 2024-06-14 | 4583 | カイオム | 554,700 | 0.98% | 125 | 129 | 124 | 128 | 400,400 | ▼ | -0.02% |
| 2024-06-25 | 4583 | カイオム | 493,500 | 0.87% | 128 | 133 | 128 | 133 | 394,200 | ▼ | -0.10% |
| 2024-06-28 | 4583 | カイオム | 446,100 | 0.79% | 141 | 142 | 138 | 140 | 505,300 | ▼ | -0.07% |
| 2024-07-01 | 4583 | カイオム | 472,000 | 0.83% | 139 | 139 | 132 | 132 | 778,900 | ▲ | 0.03% |
| 2024-07-02 | 4583 | カイオム | 441,300 | 0.78% | 134 | 136 | 132 | 135 | 322,200 | ▼ | -0.04% |
| 2024-07-12 | 4583 | カイオム | 390,200 | 0.69% | 116 | 123 | 116 | 122 | 610,400 | ▼ | -0.09% |
| 2024-07-18 | 4583 | カイオム | 397,400 | 0.70% | 130 | 132 | 128 | 129 | 500,400 | ▲ | 0.01% |
| 2024-07-19 | 4583 | カイオム | 394,000 | 0.69% | 129 | 129 | 125 | 127 | 442,000 | ▼ | -0.01% |
| 2024-07-24 | 4583 | カイオム | 407,300 | 0.72% | 124 | 127 | 121 | 122 | 370,600 | ▲ | 0.03% |
| 2024-07-25 | 4583 | カイオム | 373,300 | 0.66% | 122 | 123 | 120 | 122 | 444,100 | ▼ | -0.05% |
| 2024-08-01 | 4583 | カイオム | 406,000 | 0.72% | 125 | 130 | 123 | 123 | 886,700 | ▲ | 0.05% |
| 2024-08-02 | 4583 | カイオム | 470,300 | 0.82% | 120 | 120 | 113 | 114 | 1,324,500 | ▲ | 0.09% |
| 2024-08-05 | 4583 | カイオム | 428,300 | 0.75% | 108 | 108 | 75 | 81 | 3,661,100 | ▼ | -0.06% |
| 2024-08-06 | 4583 | カイオム | 465,100 | 0.81% | 85 | 104 | 85 | 103 | 2,104,600 | ▲ | 0.06% |
| 2024-08-07 | 4583 | カイオム | 441,600 | 0.77% | 93 | 106 | 93 | 100 | 2,027,900 | ▼ | -0.04% |
| 2024-08-13 | 4583 | カイオム | 362,600 | 0.63% | 104 | 107 | 99 | 103 | 2,485,900 | ▼ | -0.14% |
| 2024-08-14 | 4583 | カイオム | 295,800 | 0.51% | 104 | 115 | 101 | 112 | 1,852,800 | ▼ | -0.12% |
| 2024-08-15 | 4583 | カイオム | 263,000 | 0.45% | 112 | 114 | 108 | 110 | 659,900 | ▼ | -0.06% |
| 2024-08-16 | 4583 | カイオム | 396,600 | 0.68% | 111 | 111 | 108 | 109 | 535,800 | ▲ | 0.23% |
| 2024-08-20 | 4583 | カイオム | 420,200 | 0.72% | 114 | 117 | 114 | 117 | 826,600 | ▲ | 0.03% |
| 2024-08-23 | 4583 | カイオム | 342,500 | 0.58% | 110 | 112 | 106 | 109 | 1,314,400 | ▼ | -0.14% |
| 2024-08-29 | 4583 | カイオム | 327,900 | 0.56% | 119 | 120 | 113 | 113 | 869,300 | ▼ | -0.03% |
| 2024-09-02 | 4583 | カイオム | 98,800 | 0.16% | 114 | 114 | 111 | 114 | 376,200 | ▼ | -0.40% |
| 2024-09-11 | 4583 | カイオム | 393,500 | 0.66% | 102 | 125 | 102 | 121 | 12,437,600 | ▲ | 0.27% |
| 2024-09-17 | 4583 | カイオム | 425,600 | 0.70% | 117 | 120 | 108 | 111 | 2,274,500 | ▲ | 0.03% |
| 2024-09-19 | 4583 | カイオム | 380,300 | 0.62% | 107 | 110 | 107 | 109 | 1,308,100 | ▼ | -0.07% |
| 2024-09-25 | 4583 | カイオム | 460,900 | 0.76% | 112 | 136 | 111 | 114 | 12,235,700 | ▲ | 0.14% |
| 2024-09-26 | 4583 | カイオム | 542,100 | 0.89% | 113 | 128 | 112 | 123 | 6,587,400 | ▲ | 0.13% |
| 2024-10-01 | 4583 | カイオム | 441,700 | 0.72% | 122 | 125 | 119 | 122 | 1,530,300 | ▼ | -0.17% |
| 2024-10-02 | 4583 | カイオム | 520,200 | 0.85% | 120 | 122 | 112 | 114 | 2,742,000 | ▲ | 0.13% |
| 2024-10-04 | 4583 | カイオム | 577,200 | 0.94% | 110 | 111 | 107 | 109 | 1,558,400 | ▲ | 0.08% |
| 2024-10-07 | 4583 | カイオム | 549,700 | 0.89% | 109 | 109 | 106 | 108 | 1,271,400 | ▼ | -0.04% |
| 2024-10-16 | 4583 | カイオム | 551,900 | 0.90% | 99 | 102 | 98 | 100 | 556,500 | ▲ | 0.01% |
| 2024-11-12 | 4583 | カイオム | 553,831 | 0.88% | 107 | 108 | 105 | 107 | 1,132,700 | ▼ | -0.02% |
| 2024-11-13 | 4583 | カイオム | 576,131 | 0.92% | 103 | 104 | 100 | 100 | 699,100 | ▲ | 0.04% |
| 2024-11-14 | 4583 | カイオム | 553,531 | 0.88% | 101 | 103 | 100 | 103 | 532,000 | ▼ | -0.04% |
| 2024-11-19 | 4583 | カイオム | 573,631 | 0.91% | 100 | 101 | 99 | 100 | 225,400 | ▲ | 0.03% |
| 2024-11-21 | 4583 | カイオム | 360,031 | 0.57% | 150 | 150 | 150 | 150 | 1,465,600 | ▼ | -0.34% |
| 2024-11-22 | 4583 | カイオム | 317,831 | 0.49% | 165 | 195 | 165 | 180 | 63,736,100 | ▼ | -0.07% |
| 2024-11-27 | 4583 | カイオム | 414,831 | 0.64% | 261 | 263 | 219 | 219 | 41,617,600 | ▲ | 0.15% |
| 2024-11-29 | 4583 | カイオム | 530,931 | 0.81% | 208 | 218 | 196 | 207 | 20,421,000 | ▲ | 0.17% |
| 2024-12-02 | 4583 | カイオム | 752,931 | 1.15% | 201 | 201 | 186 | 188 | 13,920,500 | ▲ | 0.33% |
| 2024-12-06 | 4583 | カイオム | 793,331 | 1.22% | 186 | 217 | 185 | 203 | 23,888,400 | ▲ | 0.07% |
| 2024-12-09 | 4583 | カイオム | 752,331 | 1.15% | 198 | 227 | 197 | 227 | 12,872,400 | ▼ | -0.07% |
| 2024-12-10 | 4583 | カイオム | 806,631 | 1.24% | 223 | 232 | 214 | 222 | 12,450,900 | ▲ | 0.09% |
| 2024-12-17 | 4583 | カイオム | 890,731 | 1.33% | 258 | 281 | 254 | 272 | 19,735,800 | ▲ | 0.09% |
| 2024-12-24 | 4583 | カイオム | 957,031 | 1.42% | 259 | 259 | 232 | 243 | 6,665,800 | ▲ | 0.08% |
| 2025-01-08 | 4583 | カイオム | 1,022,431 | 1.52% | 257 | 268 | 248 | 250 | 5,122,800 | ▲ | 0.10% |
| 2025-01-09 | 4583 | カイオム | 1,167,131 | 1.74% | 242 | 259 | 237 | 259 | 5,615,400 | ▲ | 0.21% |
| 2025-01-10 | 4583 | カイオム | 1,130,731 | 1.68% | 255 | 256 | 244 | 250 | 4,718,000 | ▼ | -0.06% |
| 2025-01-16 | 4583 | カイオム | 1,140,231 | 1.70% | 262 | 262 | 236 | 240 | 12,334,500 | ▲ | 0.02% |
| 2025-01-23 | 4583 | カイオム | 1,220,331 | 1.82% | 208 | 212 | 204 | 212 | 3,060,900 | ▲ | 0.12% |
| 2025-01-27 | 4583 | カイオム | 1,274,931 | 1.90% | 231 | 245 | 229 | 232 | 6,677,100 | ▲ | 0.07% |
| 2025-01-30 | 4583 | カイオム | 1,349,131 | 2.01% | 235 | 257 | 224 | 255 | 8,532,500 | ▲ | 0.10% |
| 2025-01-30 | 4583 | カイオム | 1,349,131 | 2.01% | 235 | 257 | 224 | 255 | 8,532,500 | ▲ | 0.10% |
| 2025-01-31 | 4583 | カイオム | 1,413,631 | 2.11% | 249 | 259 | 245 | 249 | 6,814,700 | ▲ | 0.10% |
| 2025-01-31 | 4583 | カイオム | 1,413,631 | 2.11% | 249 | 259 | 245 | 249 | 6,814,700 | ▲ | 0.10% |
| 2025-02-07 | 4583 | カイオム | 1,497,531 | 2.20% | 242 | 258 | 239 | 258 | 4,733,500 | ▲ | 0.09% |
| 2025-02-07 | 4583 | カイオム | 1,497,531 | 2.20% | 242 | 258 | 239 | 258 | 4,733,500 | ▲ | 0.09% |
| 2025-02-14 | 4583 | カイオム | 1,484,931 | 2.18% | 225 | 233 | 204 | 211 | 11,426,700 | ▼ | -0.02% |
| 2025-02-17 | 4583 | カイオム | 1,519,231 | 2.23% | 199 | 207 | 187 | 205 | 7,433,500 | ▲ | 0.04% |
| 2025-02-19 | 4583 | カイオム | 1,449,231 | 2.12% | 191 | 194 | 181 | 184 | 6,174,200 | ▼ | -0.10% |
| 2025-02-21 | 4583 | カイオム | 1,437,131 | 2.09% | 178 | 182 | 170 | 170 | 2,740,500 | ▼ | -0.03% |
| 2025-02-26 | 4583 | カイオム | 1,340,331 | 1.95% | 167 | 169 | 159 | 168 | 2,810,600 | ▼ | -0.13% |
| 2025-03-03 | 4583 | カイオム | 1,211,331 | 1.76% | 161 | 172 | 158 | 169 | 2,348,400 | ▼ | -0.18% |
| 2025-03-04 | 4583 | カイオム | 1,243,431 | 1.81% | 166 | 170 | 157 | 157 | 2,907,300 | ▲ | 0.05% |
| 2025-03-05 | 4583 | カイオム | 1,169,331 | 1.70% | 156 | 159 | 150 | 152 | 2,786,600 | ▼ | -0.11% |
| 2025-03-06 | 4583 | カイオム | 990,331 | 1.44% | 153 | 159 | 151 | 152 | 1,952,800 | ▼ | -0.26% |
| 2025-03-10 | 4583 | カイオム | 914,331 | 1.33% | 155 | 161 | 153 | 154 | 1,672,100 | ▼ | -0.10% |
| 2025-03-11 | 4583 | カイオム | 866,931 | 1.26% | 151 | 153 | 146 | 152 | 1,749,000 | ▼ | -0.07% |
| 2025-03-12 | 4583 | カイオム | 797,531 | 1.16% | 152 | 157 | 152 | 152 | 932,000 | ▼ | -0.10% |
| 2025-03-19 | 4583 | カイオム | 829,231 | 1.22% | 161 | 162 | 156 | 156 | 1,964,600 | ▲ | 0.06% |
| 2025-03-24 | 4583 | カイオム | 775,031 | 1.14% | 149 | 150 | 147 | 147 | 1,365,500 | ▼ | -0.08% |
| 2025-03-25 | 4583 | カイオム | 714,931 | 1.05% | 148 | 153 | 148 | 150 | 879,300 | ▼ | -0.08% |
| 2025-04-02 | 4583 | カイオム | 652,731 | 0.96% | 146 | 149 | 145 | 145 | 934,400 | ▼ | -0.09% |
| 2025-04-03 | 4583 | カイオム | 515,631 | 0.76% | 135 | 142 | 132 | 138 | 2,496,100 | ▼ | -0.19% |
| 2025-04-04 | 4583 | カイオム | 347,231 | 0.51% | 135 | 137 | 128 | 135 | 2,561,900 | ▼ | -0.25% |
| 2025-04-07 | 4583 | カイオム | 163,331 | 0.24% | 115 | 122 | 111 | 114 | 3,138,600 | ▼ | -0.27% |
| 2025-04-16 | 4583 | カイオム | 425,831 | 0.62% | 132 | 132 | 125 | 128 | 1,391,500 | ▲ | 0.18% |
| 2025-04-16 | 4584 | キッズバイオ | 475,900 | 0.99% | 136 | 151 | 129 | 136 | 19,403,500 | ▲ | 0.99% |
| 2024-03-26 | 4586 | メドレックス | 238,545 | 0.61% | 134 | 135 | 132 | 135 | 339,200 | ▲ | 0.19% |
| 2024-03-29 | 4586 | メドレックス | 219,521 | 0.57% | 133 | 139 | 133 | 139 | 481,000 | ▼ | -0.04% |
| 2024-04-02 | 4586 | メドレックス | 360,321 | 0.92% | 136 | 136 | 132 | 133 | 682,300 | ▲ | 0.35% |
| 2024-04-09 | 4586 | メドレックス | 346,421 | 0.89% | 131 | 135 | 131 | 135 | 479,800 | ▼ | -0.03% |
| 2024-04-11 | 4586 | メドレックス | 290,321 | 0.74% | 132 | 132 | 130 | 130 | 203,200 | ▼ | -0.15% |
| 2024-04-18 | 4586 | メドレックス | 270,621 | 0.69% | 118 | 122 | 116 | 121 | 399,000 | ▼ | -0.05% |
| 2024-04-23 | 4586 | メドレックス | 220,921 | 0.56% | 118 | 120 | 115 | 116 | 398,500 | ▼ | -0.12% |
| 2024-04-25 | 4586 | メドレックス | 238,221 | 0.61% | 115 | 117 | 111 | 112 | 1,464,300 | ▲ | 0.04% |
| 2024-04-26 | 4586 | メドレックス | 214,721 | 0.53% | 110 | 115 | 109 | 115 | 931,100 | ▼ | -0.07% |
| 2024-05-09 | 4586 | メドレックス | 397,621 | 0.95% | 118 | 120 | 117 | 118 | 460,600 | ▲ | 0.41% |
| 2024-05-10 | 4586 | メドレックス | 587,821 | 1.40% | 119 | 120 | 113 | 115 | 840,200 | ▲ | 0.44% |
| 2024-05-15 | 4586 | メドレックス | 589,821 | 1.37% | 127 | 131 | 125 | 131 | 717,000 | ▼ | -0.02% |
| 2024-05-16 | 4586 | メドレックス | 608,221 | 1.41% | 129 | 136 | 128 | 133 | 1,267,200 | ▲ | 0.03% |
| 2024-05-17 | 4586 | メドレックス | 683,921 | 1.59% | 132 | 153 | 132 | 145 | 5,436,700 | ▲ | 0.18% |
| 2024-05-22 | 4586 | メドレックス | 418,521 | 0.95% | 151 | 154 | 143 | 145 | 1,362,200 | ▼ | -0.64% |
| 2024-05-23 | 4586 | メドレックス | 306,921 | 0.69% | 145 | 146 | 133 | 137 | 1,745,300 | ▼ | -0.26% |
| 2024-05-24 | 4586 | メドレックス | 179,121 | 0.40% | 136 | 145 | 135 | 141 | 970,000 | ▼ | -0.28% |
| 2024-09-06 | 4586 | メドレックス | 296,716 | 0.63% | 111 | 115 | 97 | 97 | 7,954,000 | ▲ | 0.63% |
| 2024-09-09 | 4586 | メドレックス | 258,416 | 0.55% | 92 | 97 | 91 | 97 | 1,198,100 | ▼ | -0.07% |
| 2024-09-10 | 4586 | メドレックス | 141,716 | 0.30% | 96 | 100 | 96 | 98 | 768,900 | ▼ | -0.25% |
| 2025-01-08 | 4586 | メドレックス | 316,564 | 0.66% | 80 | 84 | 79 | 82 | 596,000 | ▲ | 0.25% |
| 2025-01-09 | 4586 | メドレックス | 351,464 | 0.74% | 83 | 83 | 81 | 82 | 105,200 | ▲ | 0.07% |
| 2025-01-14 | 4586 | メドレックス | 385,364 | 0.81% | 80 | 82 | 80 | 82 | 188,900 | ▲ | 0.07% |
| 2025-01-15 | 4586 | メドレックス | 325,364 | 0.68% | 82 | 82 | 80 | 82 | 138,900 | ▼ | -0.13% |
| 2025-01-16 | 4586 | メドレックス | 219,764 | 0.46% | 80 | 82 | 79 | 79 | 456,400 | ▼ | -0.22% |
| 2025-01-24 | 4586 | メドレックス | 240,064 | 0.50% | 78 | 81 | 78 | 81 | 233,100 | ▲ | 0.03% |
| 2025-01-29 | 4586 | メドレックス | 332,364 | 0.69% | 80 | 82 | 80 | 82 | 79,600 | ▲ | 0.18% |
| 2025-01-31 | 4586 | メドレックス | 459,264 | 0.96% | 82 | 82 | 80 | 82 | 220,400 | ▲ | 0.27% |
| 2025-01-31 | 4586 | メドレックス | 459,264 | 0.96% | 82 | 82 | 80 | 82 | 220,400 | ▲ | 0.27% |
| 2025-02-03 | 4586 | メドレックス | 661,164 | 1.39% | 81 | 81 | 79 | 80 | 227,900 | ▲ | 0.42% |
| 2025-02-03 | 4586 | メドレックス | 661,164 | 1.39% | 81 | 81 | 79 | 80 | 227,900 | ▲ | 0.42% |
| 2025-02-04 | 4586 | メドレックス | 478,964 | 1.00% | 80 | 81 | 79 | 79 | 114,900 | ▼ | -0.38% |
| 2025-02-04 | 4586 | メドレックス | 478,964 | 1.00% | 80 | 81 | 79 | 79 | 114,900 | ▼ | -0.38% |
| 2025-02-14 | 4586 | メドレックス | 750,664 | 1.58% | 83 | 84 | 80 | 81 | 346,900 | ▲ | 0.58% |
| 2025-02-17 | 4586 | メドレックス | 691,264 | 1.45% | 80 | 82 | 80 | 80 | 382,900 | ▼ | -0.13% |
| 2025-02-19 | 4586 | メドレックス | 736,064 | 1.54% | 84 | 85 | 83 | 83 | 233,500 | ▲ | 0.09% |
| 2025-02-20 | 4586 | メドレックス | 868,464 | 1.82% | 84 | 85 | 83 | 83 | 169,600 | ▲ | 0.28% |
| 2025-02-21 | 4586 | メドレックス | 599,764 | 1.26% | 84 | 85 | 83 | 83 | 189,600 | ▼ | -0.56% |
| 2025-02-26 | 4586 | メドレックス | 748,164 | 1.57% | 86 | 87 | 84 | 84 | 262,600 | ▲ | 0.31% |
| 2025-02-27 | 4586 | メドレックス | 883,064 | 1.85% | 85 | 87 | 84 | 85 | 285,700 | ▲ | 0.28% |
| 2025-02-28 | 4586 | メドレックス | 743,764 | 1.56% | 86 | 87 | 81 | 83 | 489,100 | ▼ | -0.29% |
| 2025-03-03 | 4586 | メドレックス | 879,364 | 1.85% | 83 | 84 | 82 | 84 | 150,100 | ▲ | 0.29% |
| 2025-03-04 | 4586 | メドレックス | 655,364 | 1.37% | 83 | 84 | 80 | 83 | 234,900 | ▼ | -0.48% |
| 2025-03-06 | 4586 | メドレックス | 541,064 | 1.13% | 82 | 85 | 82 | 85 | 123,800 | ▼ | -0.24% |
| 2025-03-07 | 4586 | メドレックス | 750,464 | 1.58% | 84 | 84 | 81 | 81 | 283,100 | ▲ | 0.45% |
| 2025-03-10 | 4586 | メドレックス | 436,364 | 0.91% | 82 | 87 | 81 | 85 | 538,200 | ▼ | -0.67% |
| 2025-03-11 | 4586 | メドレックス | 525,764 | 1.10% | 83 | 84 | 82 | 84 | 406,400 | ▲ | 0.19% |
| 2025-03-12 | 4586 | メドレックス | 280,964 | 0.59% | 83 | 86 | 83 | 85 | 203,500 | ▼ | -0.51% |
| 2025-03-13 | 4586 | メドレックス | 484,964 | 1.02% | 85 | 85 | 82 | 82 | 206,500 | ▲ | 0.43% |
| 2025-03-14 | 4586 | メドレックス | 0 | 0.00% | 83 | 84 | 82 | 84 | 163,800 | ▼ | -1.02% |
| 2025-04-01 | 4586 | メドレックス | 401,564 | 0.84% | 78 | 78 | 71 | 71 | 1,503,900 | ▲ | 0.84% |
| 2025-04-02 | 4586 | メドレックス | 811,564 | 1.70% | 71 | 72 | 67 | 68 | 990,600 | ▲ | 0.86% |
| 2025-04-03 | 4586 | メドレックス | 658,264 | 1.38% | 71 | 77 | 68 | 68 | 4,542,600 | ▼ | -0.32% |
| 2025-04-04 | 4586 | メドレックス | 299,164 | 0.62% | 67 | 67 | 61 | 64 | 1,659,700 | ▼ | -0.75% |
| 2025-04-07 | 4586 | メドレックス | 850,564 | 1.79% | 58 | 61 | 55 | 57 | 1,091,500 | ▲ | 1.17% |
| 2025-04-08 | 4586 | メドレックス | 869,264 | 1.83% | 61 | 63 | 60 | 63 | 560,000 | ▲ | 0.04% |
| 2025-04-09 | 4586 | メドレックス | 753,664 | 1.58% | 61 | 61 | 58 | 59 | 600,500 | ▼ | -0.25% |
| 2025-04-10 | 4586 | メドレックス | 653,864 | 1.37% | 64 | 65 | 62 | 62 | 829,800 | ▼ | -0.20% |
| 2025-04-11 | 4586 | メドレックス | 671,364 | 1.41% | 60 | 67 | 60 | 65 | 411,600 | ▲ | 0.03% |
| 2025-04-14 | 4586 | メドレックス | 607,964 | 1.28% | 67 | 68 | 64 | 65 | 399,700 | ▼ | -0.12% |
| 2025-04-15 | 4586 | メドレックス | 509,064 | 1.07% | 66 | 66 | 63 | 63 | 392,000 | ▼ | -0.20% |
| 2024-03-04 | 4588 | オンコリス | 155,438 | 0.76% | 598 | 619 | 595 | 619 | 526,500 | ▼ | -0.12% |
| 2024-03-07 | 4588 | オンコリス | 139,238 | 0.68% | 614 | 666 | 599 | 666 | 754,900 | ▼ | -0.07% |
| 2024-03-11 | 4588 | オンコリス | 92,838 | 0.45% | 627 | 642 | 621 | 641 | 311,500 | ▼ | -0.23% |
| 2024-03-28 | 4588 | オンコリス | 129,538 | 0.63% | 625 | 695 | 620 | 695 | 1,158,500 | ▲ | 0.18% |
| 2024-03-29 | 4588 | オンコリス | 163,338 | 0.78% | 712 | 794 | 698 | 789 | 2,769,900 | ▲ | 0.15% |
| 2024-04-01 | 4588 | オンコリス | 223,638 | 1.07% | 750 | 798 | 719 | 766 | 1,746,700 | ▲ | 0.29% |
| 2024-04-03 | 4588 | オンコリス | 205,738 | 0.98% | 694 | 709 | 663 | 686 | 761,100 | ▼ | -0.09% |
| 2024-04-23 | 4588 | オンコリス | 186,838 | 0.89% | 700 | 730 | 698 | 717 | 526,200 | ▼ | -0.08% |
| 2024-05-02 | 4588 | オンコリス | 161,438 | 0.77% | 712 | 714 | 693 | 706 | 186,200 | ▼ | -0.12% |
| 2024-05-13 | 4588 | オンコリス | 173,338 | 0.82% | 692 | 703 | 678 | 693 | 286,000 | ▲ | 0.04% |
| 2024-05-20 | 4588 | オンコリス | 163,238 | 0.77% | 650 | 663 | 647 | 649 | 161,200 | ▼ | -0.04% |
| 2024-05-22 | 4588 | オンコリス | 170,838 | 0.81% | 639 | 642 | 622 | 622 | 328,900 | ▲ | 0.04% |
| 2024-05-24 | 4588 | オンコリス | 158,838 | 0.75% | 624 | 660 | 624 | 649 | 404,700 | ▼ | -0.06% |
| 2024-06-05 | 4588 | オンコリス | 142,538 | 0.67% | 684 | 685 | 661 | 661 | 152,800 | ▼ | -0.07% |
| 2024-06-18 | 4588 | オンコリス | 230,238 | 1.09% | 555 | 556 | 498 | 498 | 3,335,800 | ▲ | 0.42% |
| 2024-06-19 | 4588 | オンコリス | 242,438 | 1.15% | 500 | 516 | 486 | 493 | 1,066,200 | ▲ | 0.05% |
| 2024-06-20 | 4588 | オンコリス | 228,838 | 1.09% | 494 | 498 | 483 | 492 | 560,500 | ▼ | -0.05% |
| 2024-06-21 | 4588 | オンコリス | 197,038 | 0.93% | 492 | 525 | 488 | 517 | 612,900 | ▼ | -0.16% |
| 2024-06-26 | 4588 | オンコリス | 180,238 | 0.85% | 533 | 542 | 520 | 527 | 280,400 | ▼ | -0.08% |
| 2024-06-28 | 4588 | オンコリス | 195,438 | 0.93% | 564 | 564 | 541 | 548 | 615,100 | ▲ | 0.08% |
| 2024-07-02 | 4588 | オンコリス | 185,938 | 0.88% | 528 | 548 | 528 | 537 | 445,000 | ▼ | -0.05% |
| 2024-07-03 | 4588 | オンコリス | 166,938 | 0.79% | 537 | 543 | 530 | 543 | 181,300 | ▼ | -0.08% |
| 2024-07-17 | 4588 | オンコリス | 137,238 | 0.65% | 612 | 632 | 610 | 632 | 295,600 | ▼ | -0.14% |
| 2024-07-25 | 4588 | オンコリス | 183,138 | 0.85% | 636 | 675 | 570 | 572 | 3,124,000 | ▲ | 0.19% |
| 2024-07-26 | 4588 | オンコリス | 161,638 | 0.75% | 579 | 587 | 555 | 579 | 574,600 | ▼ | -0.09% |
| 2024-07-29 | 4588 | オンコリス | 136,038 | 0.63% | 582 | 596 | 572 | 572 | 479,500 | ▼ | -0.12% |
| 2024-07-31 | 4588 | オンコリス | 117,238 | 0.54% | 567 | 584 | 562 | 584 | 226,100 | ▼ | -0.08% |
| 2024-08-02 | 4588 | オンコリス | 137,338 | 0.63% | 539 | 545 | 520 | 520 | 608,300 | ▲ | 0.08% |
| 2024-08-05 | 4588 | オンコリス | 116,338 | 0.53% | 474 | 526 | 420 | 463 | 1,247,000 | ▼ | -0.09% |
| 2024-08-08 | 4588 | オンコリス | 107,538 | 0.49% | 510 | 529 | 508 | 521 | 194,900 | ▼ | -0.04% |
| 2024-08-09 | 4588 | オンコリス | 112,738 | 0.51% | 528 | 532 | 511 | 519 | 246,400 | ▲ | 0.02% |
| 2024-08-19 | 4588 | オンコリス | 110,638 | 0.49% | 659 | 667 | 609 | 616 | 656,600 | ▼ | -0.02% |
| 2024-10-10 | 4588 | オンコリス | 121,738 | 0.53% | 554 | 576 | 543 | 552 | 1,519,600 | ▲ | 0.09% |
| 2024-10-16 | 4588 | オンコリス | 157,338 | 0.65% | 574 | 607 | 573 | 603 | 1,078,000 | ▲ | 0.12% |
| 2024-10-21 | 4588 | オンコリス | 181,638 | 0.75% | 622 | 630 | 616 | 621 | 441,900 | ▲ | 0.09% |
| 2024-10-24 | 4588 | オンコリス | 200,438 | 0.83% | 642 | 647 | 622 | 625 | 776,700 | ▲ | 0.07% |
| 2024-10-25 | 4588 | オンコリス | 181,638 | 0.75% | 615 | 619 | 590 | 607 | 751,200 | ▼ | -0.07% |
| 2024-10-28 | 4588 | オンコリス | 134,438 | 0.56% | 607 | 657 | 605 | 646 | 1,024,100 | ▼ | -0.18% |
| 2024-10-30 | 4588 | オンコリス | 150,838 | 0.60% | 670 | 691 | 665 | 666 | 640,300 | ▲ | 0.03% |
| 2024-10-31 | 4588 | オンコリス | 146,538 | 0.58% | 658 | 662 | 640 | 661 | 692,400 | ▼ | -0.02% |
| 2024-11-12 | 4588 | オンコリス | 201,138 | 0.80% | 775 | 918 | 775 | 905 | 4,808,900 | ▲ | 0.22% |
| 2024-11-14 | 4588 | オンコリス | 160,538 | 0.64% | 800 | 820 | 757 | 799 | 1,498,200 | ▼ | -0.16% |
| 2024-11-15 | 4588 | オンコリス | 137,338 | 0.55% | 831 | 834 | 731 | 748 | 1,644,600 | ▼ | -0.08% |
| 2024-11-19 | 4588 | オンコリス | 153,338 | 0.61% | 706 | 713 | 690 | 702 | 675,200 | ▲ | 0.05% |
| 2024-11-20 | 4588 | オンコリス | 180,738 | 0.72% | 692 | 715 | 666 | 669 | 1,638,900 | ▲ | 0.10% |
| 2024-11-21 | 4588 | オンコリス | 163,838 | 0.65% | 660 | 678 | 633 | 636 | 1,110,800 | ▼ | -0.06% |
| 2024-11-22 | 4588 | オンコリス | 194,738 | 0.78% | 674 | 713 | 648 | 703 | 3,158,200 | ▲ | 0.13% |
| 2024-11-25 | 4588 | オンコリス | 221,638 | 0.88% | 704 | 730 | 697 | 729 | 1,347,900 | ▲ | 0.09% |
| 2024-11-26 | 4588 | オンコリス | 265,738 | 1.06% | 739 | 754 | 701 | 727 | 1,990,700 | ▲ | 0.18% |
| 2024-11-27 | 4588 | オンコリス | 181,338 | 0.72% | 714 | 732 | 657 | 684 | 1,958,000 | ▼ | -0.34% |
| 2024-11-29 | 4588 | オンコリス | 169,438 | 0.67% | 675 | 708 | 667 | 694 | 636,500 | ▼ | -0.04% |
| 2024-12-03 | 4588 | オンコリス | 197,138 | 0.78% | 699 | 706 | 663 | 665 | 958,100 | ▲ | 0.10% |
| 2024-12-06 | 4588 | オンコリス | 203,838 | 0.81% | 640 | 677 | 636 | 666 | 782,100 | ▲ | 0.03% |
| 2024-12-16 | 4588 | オンコリス | 198,538 | 0.79% | 646 | 650 | 617 | 633 | 585,100 | ▼ | -0.02% |
| 2024-12-18 | 4588 | オンコリス | 168,938 | 0.67% | 608 | 632 | 606 | 613 | 549,600 | ▼ | -0.12% |
| 2024-12-19 | 4588 | オンコリス | 146,538 | 0.58% | 601 | 610 | 591 | 606 | 581,800 | ▼ | -0.09% |
| 2024-12-20 | 4588 | オンコリス | 167,438 | 0.67% | 533 | 540 | 506 | 506 | 3,377,500 | ▲ | 0.09% |
| 2024-12-24 | 4588 | オンコリス | 121,338 | 0.48% | 522 | 523 | 507 | 516 | 636,800 | ▼ | -0.19% |
| 2024-12-25 | 4588 | オンコリス | 161,538 | 0.64% | 516 | 527 | 508 | 510 | 603,400 | ▲ | 0.16% |
| 2024-12-30 | 4588 | オンコリス | 114,438 | 0.45% | 528 | 537 | 518 | 518 | 486,200 | ▼ | -0.19% |
| 2025-01-06 | 4588 | オンコリス | 129,238 | 0.51% | 521 | 525 | 502 | 506 | 668,800 | ▲ | 0.06% |
| 2025-01-14 | 4588 | オンコリス | 113,538 | 0.45% | 516 | 531 | 514 | 517 | 511,300 | ▼ | -0.06% |
| 2024-04-24 | 4591 | リボミック | 207,453 | 0.57% | 86 | 100 | 82 | 84 | 3,846,700 | ▲ | 0.56% |
| 2024-05-17 | 4591 | リボミック | 181,353 | 0.49% | 84 | 84 | 82 | 84 | 100,600 | ▼ | -0.07% |
| 2024-05-21 | 4591 | リボミック | 183,353 | 0.50% | 84 | 85 | 83 | 85 | 46,500 | ▲ | 0.01% |
| 2024-05-28 | 4591 | リボミック | 220,653 | 0.60% | 85 | 86 | 85 | 85 | 52,700 | ▲ | 0.09% |
| 2024-05-29 | 4591 | リボミック | 218,053 | 0.59% | 86 | 86 | 85 | 86 | 63,000 | ▼ | -0.01% |
| 2024-06-12 | 4591 | リボミック | 219,953 | 0.60% | 91 | 92 | 91 | 91 | 50,300 | ▲ | 0.01% |
| 2024-07-25 | 4591 | リボミック | 603,353 | 1.50% | 100 | 116 | 99 | 100 | 13,370,400 | ▲ | 0.90% |
| 2024-07-31 | 4591 | リボミック | 597,053 | 1.49% | 100 | 103 | 98 | 102 | 1,959,000 | ▼ | -0.01% |
| 2024-08-05 | 4591 | リボミック | 472,853 | 1.18% | 85 | 85 | 60 | 64 | 3,928,600 | ▼ | -0.31% |
| 2024-08-06 | 4591 | リボミック | 520,553 | 1.29% | 74 | 78 | 70 | 75 | 1,953,300 | ▲ | 0.11% |
| 2024-08-08 | 4591 | リボミック | 473,653 | 1.18% | 76 | 81 | 75 | 79 | 699,900 | ▼ | -0.11% |
| 2024-08-13 | 4591 | リボミック | 494,253 | 1.23% | 78 | 85 | 78 | 85 | 1,197,500 | ▲ | 0.05% |
| 2024-08-14 | 4591 | リボミック | 476,053 | 1.18% | 84 | 91 | 83 | 91 | 921,500 | ▼ | -0.05% |
| 2024-08-15 | 4591 | リボミック | 495,653 | 1.23% | 90 | 93 | 89 | 92 | 494,600 | ▲ | 0.05% |
| 2024-08-20 | 4591 | リボミック | 473,853 | 1.18% | 97 | 98 | 95 | 98 | 508,000 | ▼ | -0.05% |
| 2024-08-30 | 4591 | リボミック | 379,753 | 0.94% | 97 | 98 | 95 | 97 | 346,200 | ▼ | -0.06% |
| 2024-09-11 | 4591 | リボミック | 410,253 | 1.00% | 91 | 92 | 88 | 89 | 417,000 | ▲ | 0.06% |
| 2024-09-12 | 4591 | リボミック | 964,653 | 2.37% | 104 | 110 | 93 | 98 | 18,500,000 | ▲ | 1.37% |
| 2024-09-13 | 4591 | リボミック | 979,853 | 2.40% | 95 | 95 | 86 | 86 | 6,630,900 | ▲ | 0.02% |
| 2024-10-02 | 4591 | リボミック | 971,153 | 2.38% | 80 | 81 | 79 | 79 | 321,600 | ▼ | -0.02% |
| 2024-10-23 | 4591 | リボミック | 933,553 | 2.29% | 77 | 77 | 73 | 73 | 452,800 | ▼ | -0.08% |
| 2024-11-06 | 4591 | リボミック | 837,953 | 2.05% | 90 | 98 | 85 | 85 | 10,737,300 | ▼ | -0.24% |
| 2024-11-07 | 4591 | リボミック | 786,153 | 1.93% | 84 | 85 | 79 | 79 | 2,085,800 | ▼ | -0.11% |
| 2024-11-08 | 4591 | リボミック | 763,453 | 1.87% | 80 | 81 | 79 | 81 | 505,900 | ▼ | -0.05% |
| 2024-11-21 | 4591 | リボミック | 723,353 | 1.77% | 82 | 83 | 81 | 83 | 462,200 | ▼ | -0.10% |
| 2024-11-27 | 4591 | リボミック | 690,453 | 1.69% | 88 | 88 | 83 | 85 | 584,400 | ▼ | -0.08% |
| 2024-12-09 | 4591 | リボミック | 622,753 | 1.50% | 80 | 83 | 79 | 80 | 605,100 | ▼ | -0.18% |
| 2024-12-10 | 4591 | リボミック | 596,853 | 1.44% | 82 | 82 | 80 | 80 | 236,400 | ▼ | -0.06% |
| 2024-12-12 | 4591 | リボミック | 563,053 | 1.36% | 81 | 82 | 80 | 81 | 173,700 | ▼ | -0.07% |
| 2024-12-13 | 4591 | リボミック | 535,653 | 1.29% | 81 | 81 | 79 | 80 | 343,800 | ▼ | -0.07% |
| 2024-12-18 | 4591 | リボミック | 477,253 | 1.15% | 79 | 82 | 79 | 80 | 624,400 | ▼ | -0.14% |
| 2024-12-20 | 4591 | リボミック | 416,353 | 1.00% | 79 | 81 | 79 | 80 | 458,400 | ▼ | -0.14% |
| 2024-12-23 | 4591 | リボミック | 412,553 | 0.99% | 79 | 80 | 78 | 79 | 514,600 | ▼ | -0.01% |
| 2024-12-24 | 4591 | リボミック | 419,053 | 1.01% | 79 | 79 | 78 | 79 | 163,100 | ▲ | 0.02% |
| 2024-12-26 | 4591 | リボミック | 388,553 | 0.94% | 79 | 80 | 78 | 78 | 878,200 | ▼ | -0.07% |
| 2024-12-27 | 4591 | リボミック | 340,953 | 0.82% | 79 | 83 | 79 | 81 | 625,500 | ▼ | -0.12% |
| 2024-12-30 | 4591 | リボミック | 299,853 | 0.72% | 80 | 84 | 80 | 83 | 652,800 | ▼ | -0.09% |
| 2025-01-06 | 4591 | リボミック | 266,753 | 0.63% | 83 | 86 | 81 | 85 | 374,900 | ▼ | -0.08% |
| 2025-01-08 | 4591 | リボミック | 258,653 | 0.59% | 97 | 113 | 92 | 106 | 38,869,200 | ▼ | -0.04% |
| 2025-01-09 | 4591 | リボミック | 480,653 | 1.10% | 102 | 104 | 90 | 90 | 10,261,900 | ▲ | 0.51% |
| 2025-01-15 | 4591 | リボミック | 446,453 | 1.02% | 86 | 87 | 84 | 84 | 1,168,600 | ▼ | -0.08% |
| 2025-01-27 | 4591 | リボミック | 420,953 | 0.94% | 86 | 89 | 86 | 86 | 1,013,100 | ▼ | -0.08% |
| 2025-02-03 | 4591 | リボミック | 391,853 | 0.87% | 85 | 86 | 83 | 83 | 1,099,800 | ▼ | -0.06% |
| 2025-02-03 | 4591 | リボミック | 391,853 | 0.87% | 85 | 86 | 83 | 83 | 1,099,800 | ▼ | -0.06% |
| 2025-02-06 | 4591 | リボミック | 346,853 | 0.77% | 83 | 86 | 83 | 85 | 708,700 | ▼ | -0.09% |
| 2025-02-06 | 4591 | リボミック | 346,853 | 0.77% | 83 | 86 | 83 | 85 | 708,700 | ▼ | -0.09% |
| 2025-02-07 | 4591 | リボミック | 651,953 | 1.46% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 0.69% |
| 2025-02-07 | 4591 | リボミック | 651,953 | 1.46% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 0.69% |
| 2025-02-10 | 4591 | リボミック | 557,753 | 1.25% | 87 | 91 | 87 | 91 | 2,505,100 | ▼ | -0.20% |
| 2025-02-10 | 4591 | リボミック | 557,753 | 1.25% | 87 | 91 | 87 | 91 | 2,505,100 | ▼ | -0.20% |
| 2025-02-12 | 4591 | リボミック | 514,053 | 1.15% | 92 | 95 | 89 | 93 | 2,093,300 | ▼ | -0.10% |
| 2025-02-12 | 4591 | リボミック | 514,053 | 1.15% | 92 | 95 | 89 | 93 | 2,093,300 | ▼ | -0.10% |
| 2025-02-13 | 4591 | リボミック | 455,453 | 1.02% | 92 | 104 | 90 | 102 | 4,709,100 | ▼ | -0.12% |
| 2025-02-14 | 4591 | リボミック | 416,953 | 0.93% | 101 | 105 | 96 | 97 | 2,578,500 | ▼ | -0.08% |
| 2025-02-17 | 4591 | リボミック | 363,253 | 0.81% | 97 | 107 | 96 | 102 | 2,400,500 | ▼ | -0.12% |
| 2025-02-18 | 4591 | リボミック | 305,153 | 0.68% | 103 | 110 | 103 | 109 | 2,065,200 | ▼ | -0.13% |
| 2025-02-19 | 4591 | リボミック | 325,953 | 0.73% | 111 | 124 | 109 | 110 | 7,850,200 | ▲ | 0.04% |
| 2025-02-25 | 4591 | リボミック | 311,853 | 0.69% | 101 | 107 | 101 | 104 | 894,800 | ▼ | -0.04% |
| 2025-02-28 | 4591 | リボミック | 334,953 | 0.75% | 101 | 102 | 97 | 98 | 1,727,500 | ▲ | 0.06% |
| 2025-03-05 | 4591 | リボミック | 440,753 | 0.98% | 93 | 105 | 92 | 101 | 5,906,300 | ▲ | 0.23% |
| 2025-03-06 | 4591 | リボミック | 478,353 | 1.07% | 100 | 105 | 98 | 103 | 1,566,100 | ▲ | 0.09% |
| 2025-03-12 | 4591 | リボミック | 362,253 | 0.81% | 130 | 136 | 115 | 118 | 23,479,000 | ▼ | -0.26% |
| 2025-03-14 | 4591 | リボミック | 414,553 | 0.92% | 119 | 127 | 116 | 119 | 7,712,000 | ▲ | 0.10% |
| 2025-03-24 | 4591 | リボミック | 454,653 | 1.01% | 112 | 112 | 102 | 103 | 3,445,100 | ▲ | 0.08% |
| 2025-03-25 | 4591 | リボミック | 445,653 | 0.99% | 104 | 105 | 101 | 104 | 887,500 | ▼ | -0.02% |
| 2025-03-26 | 4591 | リボミック | 452,753 | 1.01% | 102 | 105 | 101 | 104 | 730,900 | ▲ | 0.02% |
| 2025-04-03 | 4591 | リボミック | 383,253 | 0.85% | 91 | 93 | 89 | 91 | 1,314,400 | ▼ | -0.16% |
| 2025-04-04 | 4591 | リボミック | 268,453 | 0.60% | 89 | 90 | 84 | 87 | 2,136,800 | ▼ | -0.25% |
| 2025-04-07 | 4591 | リボミック | 72,053 | 0.16% | 78 | 81 | 74 | 75 | 3,317,500 | ▼ | -0.43% |
| 2024-03-05 | 4592 | サンバイオ | 1,016,827 | 1.48% | 761 | 770 | 742 | 756 | 1,082,500 | ▼ | -0.06% |
| 2024-03-11 | 4592 | サンバイオ | 952,827 | 1.38% | 733 | 755 | 720 | 729 | 908,600 | ▼ | -0.10% |
| 2024-03-13 | 4592 | サンバイオ | 865,827 | 1.26% | 714 | 715 | 680 | 681 | 1,205,600 | ▼ | -0.11% |
| 2024-03-18 | 4592 | サンバイオ | 949,927 | 1.38% | 636 | 740 | 611 | 740 | 1,257,700 | ▲ | 0.11% |
| 2024-03-19 | 4592 | サンバイオ | 1,193,127 | 1.73% | 665 | 668 | 590 | 590 | 5,455,400 | ▲ | 0.35% |
| 2024-03-21 | 4592 | サンバイオ | 1,412,712 | 2.05% | 620 | 621 | 590 | 608 | 2,095,000 | ▲ | 0.31% |
| 2024-03-22 | 4592 | サンバイオ | 1,661,012 | 2.42% | 612 | 612 | 567 | 581 | 2,018,600 | ▲ | 0.37% |
| 2024-03-25 | 4592 | サンバイオ | 1,759,012 | 2.56% | 630 | 667 | 607 | 610 | 3,748,300 | ▲ | 0.14% |
| 2024-03-27 | 4592 | サンバイオ | 2,006,512 | 2.92% | 482 | 497 | 459 | 466 | 4,779,500 | ▲ | 0.35% |
| 2024-03-28 | 4592 | サンバイオ | 2,127,112 | 3.09% | 450 | 451 | 417 | 421 | 3,745,100 | ▲ | 0.16% |
| 2024-03-29 | 4592 | サンバイオ | 1,999,112 | 2.91% | 420 | 446 | 417 | 445 | 1,830,100 | ▼ | -0.17% |
| 2024-04-01 | 4592 | サンバイオ | 1,960,812 | 2.85% | 453 | 458 | 430 | 439 | 1,881,400 | ▼ | -0.06% |
| 2024-04-03 | 4592 | サンバイオ | 2,078,712 | 3.02% | 420 | 423 | 392 | 392 | 2,828,300 | ▲ | 0.16% |
| 2024-04-04 | 4592 | サンバイオ | 2,053,412 | 2.99% | 393 | 399 | 387 | 390 | 1,082,900 | ▼ | -0.02% |
| 2024-04-09 | 4592 | サンバイオ | 1,978,912 | 2.88% | 408 | 424 | 400 | 424 | 1,177,500 | ▼ | -0.11% |
| 2024-04-11 | 4592 | サンバイオ | 2,031,412 | 2.95% | 419 | 424 | 412 | 423 | 480,900 | ▲ | 0.07% |
| 2024-04-16 | 4592 | サンバイオ | 1,919,112 | 2.79% | 413 | 418 | 408 | 411 | 460,100 | ▼ | -0.16% |
| 2024-04-17 | 4592 | サンバイオ | 1,844,812 | 2.68% | 408 | 431 | 402 | 426 | 883,400 | ▼ | -0.10% |
| 2024-04-25 | 4592 | サンバイオ | 1,774,612 | 2.58% | 424 | 429 | 413 | 413 | 360,200 | ▼ | -0.10% |
| 2024-05-14 | 4592 | サンバイオ | 1,681,244 | 2.44% | 421 | 439 | 421 | 431 | 421,000 | ▼ | -0.14% |
| 2024-05-24 | 4592 | サンバイオ | 1,630,144 | 2.37% | 477 | 478 | 460 | 468 | 430,800 | ▼ | -0.06% |
| 2024-05-31 | 4592 | サンバイオ | 1,530,576 | 2.23% | 500 | 518 | 500 | 506 | 2,176,700 | ▼ | -0.14% |
| 2024-06-10 | 4592 | サンバイオ | 1,498,876 | 2.18% | 484 | 490 | 477 | 481 | 404,300 | ▼ | -0.04% |
| 2024-06-17 | 4592 | サンバイオ | 1,339,476 | 1.95% | 950 | 1,210 | 937 | 1,150 | 31,981,800 | ▼ | -0.23% |
| 2024-06-18 | 4592 | サンバイオ | 1,202,576 | 1.75% | 1,120 | 1,273 | 979 | 1,007 | 27,868,600 | ▼ | -0.19% |
| 2024-06-19 | 4592 | サンバイオ | 1,152,076 | 1.67% | 1,035 | 1,123 | 941 | 998 | 13,065,700 | ▼ | -0.08% |
| 2024-06-21 | 4592 | サンバイオ | 1,180,576 | 1.72% | 758 | 821 | 698 | 698 | 16,945,800 | ▲ | 0.05% |
| 2024-06-27 | 4592 | サンバイオ | 642,676 | 0.93% | 1,248 | 1,398 | 1,104 | 1,398 | 12,834,400 | ▼ | -0.78% |
| 2024-06-28 | 4592 | サンバイオ | 600,876 | 0.87% | 1,400 | 1,489 | 1,274 | 1,318 | 25,009,900 | ▼ | -0.06% |
| 2024-07-01 | 4592 | サンバイオ | 633,276 | 0.92% | 1,258 | 1,368 | 1,218 | 1,218 | 9,267,400 | ▲ | 0.05% |
| 2024-07-02 | 4592 | サンバイオ | 599,976 | 0.87% | 1,138 | 1,156 | 1,000 | 1,054 | 8,125,200 | ▼ | -0.05% |
| 2024-07-04 | 4592 | サンバイオ | 533,676 | 0.77% | 1,043 | 1,140 | 1,033 | 1,080 | 6,235,400 | ▼ | -0.09% |
| 2024-07-04 | 4592 | サンバイオ | 533,676 | 0.77% | 1,043 | 1,140 | 1,033 | 1,080 | 6,235,400 | ▼ | -0.09% |
| 2024-07-25 | 4592 | サンバイオ | 463,276 | 0.67% | 904 | 920 | 866 | 891 | 1,572,600 | ▼ | -0.09% |
| 2024-07-29 | 4592 | サンバイオ | 608,876 | 0.88% | 1,217 | 1,225 | 966 | 976 | 6,965,200 | ▲ | 0.20% |
| 2024-07-30 | 4592 | サンバイオ | 621,776 | 0.90% | 961 | 1,020 | 933 | 966 | 1,872,700 | ▲ | 0.02% |
| 2024-08-22 | 4592 | サンバイオ | 707,076 | 1.03% | 1,018 | 1,029 | 992 | 997 | 1,308,500 | ▲ | 0.13% |
| 2024-08-23 | 4592 | サンバイオ | 642,176 | 0.93% | 1,000 | 1,023 | 992 | 1,011 | 992,500 | ▼ | -0.09% |
| 2024-09-04 | 4592 | サンバイオ | 622,675 | 0.90% | 973 | 1,003 | 971 | 980 | 1,279,700 | ▲ | 0.03% |
| 2024-09-06 | 4592 | サンバイオ | 898,075 | 1.30% | 1,018 | 1,036 | 932 | 938 | 3,784,500 | ▲ | 0.40% |
| 2024-09-09 | 4592 | サンバイオ | 852,075 | 1.24% | 893 | 963 | 882 | 952 | 1,019,600 | ▼ | -0.06% |
| 2024-09-11 | 4592 | サンバイオ | 904,075 | 1.31% | 950 | 952 | 905 | 920 | 1,198,000 | ▲ | 0.07% |
| 2024-09-12 | 4592 | サンバイオ | 843,275 | 1.22% | 949 | 977 | 923 | 969 | 925,100 | ▼ | -0.09% |
| 2024-09-17 | 4592 | サンバイオ | 816,475 | 1.18% | 980 | 980 | 921 | 940 | 828,800 | ▼ | -0.04% |
| 2024-09-19 | 4592 | サンバイオ | 860,975 | 1.25% | 992 | 1,096 | 988 | 1,082 | 4,549,300 | ▲ | 0.07% |
| 2024-09-20 | 4592 | サンバイオ | 805,075 | 1.17% | 1,133 | 1,319 | 1,099 | 1,295 | 11,772,900 | ▼ | -0.08% |
| 2024-09-24 | 4592 | サンバイオ | 864,975 | 1.26% | 1,340 | 1,341 | 1,183 | 1,238 | 6,909,500 | ▲ | 0.09% |
| 2024-09-25 | 4592 | サンバイオ | 768,075 | 1.11% | 1,245 | 1,385 | 1,212 | 1,362 | 11,443,500 | ▼ | -0.14% |
| 2024-09-27 | 4592 | サンバイオ | 825,075 | 1.20% | 1,206 | 1,247 | 1,175 | 1,182 | 2,026,800 | ▲ | 0.08% |
| 2024-09-30 | 4592 | サンバイオ | 823,375 | 1.19% | 1,180 | 1,218 | 1,150 | 1,153 | 1,746,700 | ▼ | -0.01% |
| 2024-10-03 | 4592 | サンバイオ | 832,675 | 1.21% | 1,316 | 1,320 | 1,220 | 1,220 | 2,727,400 | ▲ | 0.02% |
| 2024-10-09 | 4592 | サンバイオ | 808,675 | 1.17% | 1,159 | 1,186 | 1,097 | 1,110 | 1,585,100 | ▼ | -0.04% |
| 2024-10-11 | 4592 | サンバイオ | 826,575 | 1.20% | 1,114 | 1,120 | 1,066 | 1,069 | 1,079,100 | ▲ | 0.03% |
| 2024-10-15 | 4592 | サンバイオ | 806,175 | 1.17% | 1,055 | 1,083 | 1,051 | 1,057 | 642,700 | ▼ | -0.03% |
| 2024-10-16 | 4592 | サンバイオ | 904,675 | 1.31% | 1,040 | 1,058 | 1,024 | 1,046 | 556,200 | ▲ | 0.14% |
| 2024-10-17 | 4592 | サンバイオ | 886,075 | 1.29% | 1,040 | 1,058 | 1,029 | 1,029 | 556,500 | ▼ | -0.02% |
| 2024-10-18 | 4592 | サンバイオ | 792,275 | 1.15% | 1,031 | 1,036 | 1,020 | 1,035 | 424,300 | ▼ | -0.14% |
| 2024-10-21 | 4592 | サンバイオ | 746,475 | 1.08% | 1,044 | 1,075 | 1,037 | 1,040 | 643,600 | ▼ | -0.06% |
| 2024-10-23 | 4592 | サンバイオ | 680,875 | 0.99% | 1,042 | 1,056 | 1,013 | 1,025 | 535,600 | ▼ | -0.09% |
| 2024-10-24 | 4592 | サンバイオ | 737,575 | 1.07% | 1,009 | 1,018 | 986 | 994 | 787,100 | ▲ | 0.08% |
| 2024-10-28 | 4592 | サンバイオ | 680,775 | 0.99% | 996 | 1,020 | 991 | 1,016 | 604,200 | ▼ | -0.08% |
| 2024-11-05 | 4592 | サンバイオ | 707,475 | 1.03% | 1,006 | 1,049 | 991 | 1,034 | 681,100 | ▲ | 0.04% |
| 2024-11-07 | 4592 | サンバイオ | 770,075 | 1.12% | 1,042 | 1,067 | 1,026 | 1,033 | 611,900 | ▲ | 0.09% |
| 2024-11-08 | 4592 | サンバイオ | 732,575 | 1.06% | 1,031 | 1,098 | 1,031 | 1,080 | 841,200 | ▼ | -0.06% |
| 2024-11-29 | 4592 | サンバイオ | 677,875 | 0.98% | 967 | 982 | 942 | 968 | 466,700 | ▼ | -0.08% |
| 2024-12-03 | 4592 | サンバイオ | 1,117,675 | 1.62% | 965 | 969 | 891 | 910 | 1,655,200 | ▲ | 0.64% |
| 2024-12-19 | 4592 | サンバイオ | 1,116,675 | 1.57% | 769 | 787 | 761 | 761 | 1,341,700 | ▼ | -0.05% |
| 2025-01-06 | 4592 | サンバイオ | 1,053,475 | 1.48% | 750 | 774 | 746 | 754 | 540,600 | ▼ | -0.09% |
| 2025-01-09 | 4592 | サンバイオ | 964,775 | 1.36% | 770 | 776 | 756 | 774 | 366,100 | ▼ | -0.11% |
| 2025-01-14 | 4592 | サンバイオ | 913,175 | 1.28% | 761 | 766 | 750 | 756 | 333,900 | ▼ | -0.08% |
| 2025-01-15 | 4592 | サンバイオ | 940,375 | 1.32% | 753 | 756 | 687 | 705 | 1,175,400 | ▲ | 0.04% |
| 2025-01-16 | 4592 | サンバイオ | 918,075 | 1.29% | 698 | 710 | 688 | 688 | 976,700 | ▼ | -0.03% |
| 2025-01-24 | 4592 | サンバイオ | 964,375 | 1.35% | 696 | 710 | 696 | 699 | 326,000 | ▲ | 0.06% |
| 2025-01-29 | 4592 | サンバイオ | 1,028,775 | 1.45% | 720 | 742 | 715 | 729 | 325,800 | ▲ | 0.09% |
| 2025-02-05 | 4592 | サンバイオ | 1,070,175 | 1.50% | 742 | 806 | 742 | 767 | 1,394,400 | ▲ | 0.05% |
| 2025-02-05 | 4592 | サンバイオ | 1,070,175 | 1.50% | 742 | 806 | 742 | 767 | 1,394,400 | ▲ | 0.05% |
| 2025-02-12 | 4592 | サンバイオ | 1,229,275 | 1.73% | 1,270 | 1,300 | 1,019 | 1,025 | 10,840,400 | ▲ | 0.23% |
| 2025-02-12 | 4592 | サンバイオ | 1,229,275 | 1.73% | 1,270 | 1,300 | 1,019 | 1,025 | 10,840,400 | ▲ | 0.23% |
| 2025-02-13 | 4592 | サンバイオ | 1,470,375 | 2.07% | 1,069 | 1,069 | 1,008 | 1,021 | 3,140,300 | ▲ | 0.33% |
| 2025-02-14 | 4592 | サンバイオ | 1,551,075 | 2.18% | 1,028 | 1,065 | 995 | 1,031 | 2,438,900 | ▲ | 0.11% |
| 2025-02-18 | 4592 | サンバイオ | 831,275 | 1.17% | 1,050 | 1,132 | 1,050 | 1,115 | 2,165,100 | ▼ | -1.01% |
| 2025-02-20 | 4592 | サンバイオ | 300,275 | 0.42% | 1,108 | 1,135 | 1,087 | 1,115 | 1,351,200 | ▼ | -0.75% |
| 2024-03-21 | 4593 | ヘリオス | 1,410,528 | 1.56% | 134 | 155 | 133 | 146 | 7,533,000 | ▲ | 0.47% |
| 2024-04-02 | 4593 | ヘリオス | 1,444,928 | 1.60% | 165 | 166 | 155 | 157 | 1,618,500 | ▲ | 0.04% |
| 2024-04-04 | 4593 | ヘリオス | 1,690,728 | 1.87% | 164 | 189 | 162 | 172 | 9,769,000 | ▲ | 0.27% |
| 2024-04-05 | 4593 | ヘリオス | 1,959,328 | 2.17% | 169 | 188 | 167 | 180 | 5,555,100 | ▲ | 0.29% |
| 2024-04-08 | 4593 | ヘリオス | 2,011,328 | 2.23% | 182 | 183 | 170 | 174 | 3,375,400 | ▲ | 0.06% |
| 2024-04-09 | 4593 | ヘリオス | 2,166,128 | 2.40% | 170 | 172 | 158 | 168 | 3,274,600 | ▲ | 0.16% |
| 2024-04-11 | 4593 | ヘリオス | 2,414,328 | 2.67% | 159 | 163 | 159 | 160 | 922,000 | ▲ | 0.27% |
| 2024-04-16 | 4593 | ヘリオス | 2,485,628 | 2.75% | 148 | 152 | 142 | 147 | 1,540,300 | ▲ | 0.08% |
| 2024-06-06 | 4593 | ヘリオス | 2,555,328 | 2.83% | 180 | 184 | 165 | 165 | 5,543,600 | ▲ | 0.08% |
| 2024-06-13 | 4593 | ヘリオス | 2,501,328 | 2.77% | 166 | 173 | 166 | 166 | 1,117,900 | ▼ | -0.06% |
| 2024-06-17 | 4593 | ヘリオス | 2,323,428 | 2.57% | 168 | 176 | 167 | 176 | 1,984,400 | ▼ | -0.20% |
| 2024-06-20 | 4593 | ヘリオス | 2,370,628 | 2.63% | 180 | 205 | 176 | 190 | 29,564,800 | ▲ | 0.06% |
| 2024-06-26 | 4593 | ヘリオス | 2,564,828 | 2.84% | 186 | 197 | 186 | 195 | 3,546,200 | ▲ | 0.20% |
| 2024-06-27 | 4593 | ヘリオス | 2,616,728 | 2.90% | 197 | 204 | 191 | 194 | 4,817,300 | ▲ | 0.06% |
| 2024-06-28 | 4593 | ヘリオス | 2,603,328 | 2.88% | 195 | 199 | 189 | 190 | 2,009,700 | ▼ | -0.02% |
| 2024-07-10 | 4593 | ヘリオス | 2,427,028 | 2.69% | 171 | 173 | 166 | 173 | 971,200 | ▼ | -0.18% |
| 2024-07-12 | 4593 | ヘリオス | 2,294,728 | 2.54% | 174 | 185 | 174 | 183 | 1,535,100 | ▼ | -0.14% |
| 2024-07-23 | 4593 | ヘリオス | 2,252,328 | 2.49% | 183 | 195 | 183 | 191 | 1,390,600 | ▼ | -0.04% |
| 2024-08-06 | 4593 | ヘリオス | 2,142,228 | 2.37% | 150 | 164 | 150 | 162 | 1,958,400 | ▼ | -0.12% |
| 2024-08-19 | 4593 | ヘリオス | 1,971,028 | 2.18% | 195 | 214 | 192 | 210 | 7,769,200 | ▼ | -0.18% |
| 2024-08-20 | 4593 | ヘリオス | 2,092,528 | 2.32% | 210 | 216 | 205 | 210 | 4,730,900 | ▲ | 0.13% |
| 2024-08-21 | 4593 | ヘリオス | 2,178,828 | 2.41% | 207 | 213 | 201 | 205 | 3,389,200 | ▲ | 0.09% |
| 2024-08-22 | 4593 | ヘリオス | 2,254,928 | 2.50% | 201 | 234 | 201 | 216 | 9,777,200 | ▲ | 0.08% |
| 2024-09-02 | 4593 | ヘリオス | 2,660,728 | 2.95% | 225 | 226 | 217 | 218 | 1,662,200 | ▲ | 0.12% |
| 2024-09-03 | 4593 | ヘリオス | 2,797,628 | 3.10% | 217 | 224 | 210 | 213 | 2,831,700 | ▲ | 0.14% |
| 2024-09-04 | 4593 | ヘリオス | 2,939,428 | 3.26% | 205 | 210 | 202 | 206 | 2,579,800 | ▲ | 0.15% |
| 2024-09-05 | 4593 | ヘリオス | 3,026,928 | 3.35% | 203 | 208 | 198 | 202 | 2,579,300 | ▲ | 0.09% |
| 2024-09-09 | 4593 | ヘリオス | 3,285,528 | 3.64% | 193 | 216 | 190 | 214 | 6,015,700 | ▲ | 0.29% |
| 2024-09-10 | 4593 | ヘリオス | 4,833,428 | 5.36% | 225 | 241 | 216 | 221 | 23,089,100 | ▲ | 1.72% |
| 2024-09-12 | 4593 | ヘリオス | 5,022,428 | 5.57% | 222 | 232 | 220 | 230 | 3,840,600 | ▲ | 0.20% |
| 2024-09-19 | 4593 | ヘリオス | 5,220,628 | 5.79% | 227 | 253 | 225 | 241 | 6,268,600 | ▲ | 0.21% |
| 2024-09-20 | 4593 | ヘリオス | 5,507,628 | 6.11% | 244 | 260 | 242 | 259 | 6,872,700 | ▲ | 0.32% |
| 2024-10-07 | 4593 | ヘリオス | 5,590,128 | 6.20% | 220 | 220 | 211 | 211 | 1,617,800 | ▲ | 0.08% |
| 2024-10-08 | 4593 | ヘリオス | 5,580,328 | 6.19% | 212 | 214 | 209 | 212 | 1,072,000 | ▼ | -0.00% |
| 2024-10-16 | 4593 | ヘリオス | 5,601,528 | 6.21% | 202 | 208 | 202 | 207 | 1,296,500 | ▲ | 0.01% |
| 2024-10-18 | 4593 | ヘリオス | 5,555,028 | 6.16% | 205 | 211 | 203 | 211 | 1,003,700 | ▼ | -0.04% |
| 2024-10-22 | 4593 | ヘリオス | 5,621,928 | 6.23% | 208 | 208 | 199 | 199 | 2,144,100 | ▲ | 0.07% |
| 2024-10-25 | 4593 | ヘリオス | 5,547,028 | 6.15% | 194 | 196 | 191 | 195 | 1,199,800 | ▼ | -0.08% |
| 2024-10-28 | 4593 | ヘリオス | 5,495,928 | 6.09% | 195 | 205 | 195 | 205 | 1,009,800 | ▼ | -0.06% |
| 2024-11-11 | 4593 | ヘリオス | 5,403,728 | 5.99% | 198 | 200 | 195 | 200 | 601,700 | ▼ | -0.09% |
| 2024-11-13 | 4593 | ヘリオス | 5,317,228 | 5.89% | 202 | 202 | 197 | 201 | 496,800 | ▼ | -0.10% |
| 2024-11-14 | 4593 | ヘリオス | 5,336,928 | 5.92% | 198 | 198 | 190 | 191 | 1,285,100 | ▲ | 0.03% |
| 2024-12-11 | 4593 | ヘリオス | 5,467,628 | 6.06% | 188 | 188 | 180 | 180 | 793,000 | ▲ | 0.13% |
| 2024-12-16 | 4593 | ヘリオス | 5,542,828 | 6.14% | 180 | 181 | 177 | 181 | 805,000 | ▲ | 0.08% |
| 2024-12-20 | 4593 | ヘリオス | 5,592,128 | 6.20% | 179 | 180 | 171 | 171 | 1,172,100 | ▲ | 0.06% |
| 2024-12-23 | 4593 | ヘリオス | 5,584,328 | 6.19% | 169 | 171 | 167 | 170 | 826,300 | ▼ | -0.00% |
| 2025-01-15 | 4593 | ヘリオス | 5,589,628 | 6.20% | 203 | 205 | 196 | 200 | 1,173,900 | ▲ | 0.00% |
| 2025-01-16 | 4593 | ヘリオス | 6,081,928 | 6.74% | 217 | 247 | 209 | 231 | 24,131,400 | ▲ | 0.54% |
| 2025-01-17 | 4593 | ヘリオス | 6,179,428 | 6.85% | 232 | 243 | 227 | 235 | 10,044,200 | ▲ | 0.10% |
| 2025-01-21 | 4593 | ヘリオス | 5,901,228 | 6.54% | 243 | 244 | 223 | 232 | 4,601,300 | ▼ | -0.30% |
| 2025-01-22 | 4593 | ヘリオス | 5,667,828 | 6.28% | 233 | 253 | 233 | 246 | 5,607,800 | ▼ | -0.25% |
| 2025-01-23 | 4593 | ヘリオス | 5,733,828 | 6.35% | 247 | 260 | 245 | 249 | 5,078,500 | ▲ | 0.06% |
| 2025-01-27 | 4593 | ヘリオス | 5,813,128 | 6.44% | 273 | 310 | 268 | 301 | 10,371,300 | ▲ | 0.09% |
| 2025-01-28 | 4593 | ヘリオス | 5,510,728 | 6.10% | 269 | 294 | 264 | 272 | 7,940,900 | ▼ | -0.34% |
| 2025-01-29 | 4593 | ヘリオス | 5,115,628 | 5.67% | 272 | 303 | 272 | 291 | 6,370,100 | ▼ | -0.42% |
| 2025-01-30 | 4593 | ヘリオス | 4,975,128 | 5.51% | 291 | 298 | 280 | 286 | 3,483,400 | ▼ | -0.16% |
| 2025-01-30 | 4593 | ヘリオス | 4,975,128 | 5.51% | 291 | 298 | 280 | 286 | 3,483,400 | ▼ | -0.16% |
| 2025-01-31 | 4593 | ヘリオス | 4,786,528 | 5.30% | 280 | 284 | 270 | 271 | 2,719,700 | ▼ | -0.20% |
| 2025-01-31 | 4593 | ヘリオス | 4,786,528 | 5.30% | 280 | 284 | 270 | 271 | 2,719,700 | ▼ | -0.20% |
| 2025-02-03 | 4593 | ヘリオス | 4,772,328 | 5.28% | 267 | 278 | 264 | 272 | 1,719,200 | ▼ | -0.01% |
| 2025-02-03 | 4593 | ヘリオス | 4,772,328 | 5.28% | 267 | 278 | 264 | 272 | 1,719,200 | ▼ | -0.01% |
| 2025-02-04 | 4593 | ヘリオス | 4,832,328 | 5.35% | 290 | 292 | 275 | 280 | 2,238,500 | ▲ | 0.06% |
| 2025-02-04 | 4593 | ヘリオス | 4,832,328 | 5.35% | 290 | 292 | 275 | 280 | 2,238,500 | ▲ | 0.06% |
| 2025-02-06 | 4593 | ヘリオス | 4,741,028 | 5.25% | 274 | 282 | 273 | 276 | 1,240,600 | ▼ | -0.09% |
| 2025-02-06 | 4593 | ヘリオス | 4,741,028 | 5.25% | 274 | 282 | 273 | 276 | 1,240,600 | ▼ | -0.09% |
| 2025-02-10 | 4593 | ヘリオス | 4,640,628 | 5.14% | 288 | 295 | 284 | 295 | 1,906,800 | ▼ | -0.11% |
| 2025-02-10 | 4593 | ヘリオス | 4,640,628 | 5.14% | 288 | 295 | 284 | 295 | 1,906,800 | ▼ | -0.11% |
| 2025-02-13 | 4593 | ヘリオス | 4,646,828 | 4.72% | 301 | 318 | 298 | 313 | 3,641,000 | ▼ | -0.41% |
| 2025-02-14 | 4593 | ヘリオス | 4,577,728 | 4.65% | 315 | 338 | 306 | 338 | 6,014,600 | ▼ | -0.06% |
| 2025-02-17 | 4593 | ヘリオス | 4,865,628 | 4.94% | 338 | 408 | 335 | 381 | 12,319,500 | ▲ | 0.29% |
| 2025-02-19 | 4593 | ヘリオス | 4,783,528 | 4.86% | 384 | 403 | 364 | 374 | 5,551,700 | ▼ | -0.08% |
| 2025-02-21 | 4593 | ヘリオス | 4,601,728 | 4.67% | 351 | 367 | 330 | 330 | 5,013,200 | ▼ | -0.19% |
| 2025-02-26 | 4593 | ヘリオス | 4,479,428 | 4.55% | 316 | 324 | 309 | 317 | 1,865,200 | ▼ | -0.12% |
| 2025-03-07 | 4593 | ヘリオス | 4,644,828 | 4.72% | 280 | 282 | 264 | 265 | 3,931,900 | ▲ | 0.16% |
| 2025-03-10 | 4593 | ヘリオス | 4,745,628 | 4.82% | 265 | 274 | 259 | 267 | 2,746,000 | ▲ | 0.10% |
| 2025-03-12 | 4593 | ヘリオス | 4,828,128 | 4.90% | 295 | 298 | 276 | 276 | 2,633,900 | ▲ | 0.08% |
| 2025-03-19 | 4593 | ヘリオス | 4,907,028 | 4.84% | 281 | 293 | 280 | 284 | 1,325,100 | ▼ | -0.06% |
| 2025-04-01 | 4593 | ヘリオス | 4,966,328 | 4.90% | 270 | 276 | 267 | 271 | 1,293,700 | ▲ | 0.06% |
| 2025-04-02 | 4593 | ヘリオス | 4,949,428 | 4.88% | 270 | 273 | 204 | 213 | 7,582,600 | ▼ | -0.02% |
| 2025-04-03 | 4593 | ヘリオス | 5,010,928 | 4.94% | 200 | 223 | 196 | 218 | 4,171,500 | ▲ | 0.06% |
| 2025-04-04 | 4593 | ヘリオス | 5,139,828 | 5.07% | 213 | 225 | 209 | 224 | 2,981,700 | ▲ | 0.12% |
| 2025-04-07 | 4593 | ヘリオス | 5,184,928 | 5.12% | 209 | 211 | 194 | 196 | 2,814,600 | ▲ | 0.04% |
| 2025-04-09 | 4593 | ヘリオス | 5,149,128 | 5.08% | 230 | 234 | 214 | 224 | 2,326,800 | ▼ | -0.04% |
| 2025-04-11 | 4593 | ヘリオス | 5,179,128 | 5.11% | 235 | 257 | 229 | 257 | 2,152,200 | ▲ | 0.03% |
| 2025-04-16 | 4593 | ヘリオス | 5,125,028 | 5.06% | 278 | 281 | 265 | 269 | 2,155,000 | ▼ | -0.05% |
| 2024-03-11 | 4594 | ブライトパス | 834,300 | 1.22% | 75 | 90 | 74 | 81 | 9,307,000 | ▲ | 0.12% |
| 2024-03-12 | 4594 | ブライトパス | 838,700 | 1.19% | 76 | 77 | 70 | 72 | 3,940,100 | ▼ | -0.03% |
| 2024-03-14 | 4594 | ブライトパス | 853,300 | 1.21% | 70 | 70 | 68 | 69 | 1,357,000 | ▲ | 0.02% |
| 2024-03-15 | 4594 | ブライトパス | 949,200 | 1.34% | 69 | 69 | 66 | 66 | 1,106,200 | ▲ | 0.13% |
| 2024-03-25 | 4594 | ブライトパス | 912,500 | 1.29% | 66 | 68 | 66 | 66 | 473,800 | ▼ | -0.05% |
| 2024-04-04 | 4594 | ブライトパス | 848,000 | 1.19% | 62 | 62 | 59 | 59 | 815,500 | ▼ | -0.10% |
| 2024-04-09 | 4594 | ブライトパス | 777,500 | 1.09% | 61 | 64 | 61 | 62 | 282,200 | ▼ | -0.09% |
| 2024-04-16 | 4594 | ブライトパス | 874,300 | 1.23% | 60 | 60 | 57 | 57 | 832,100 | ▲ | 0.13% |
| 2024-04-17 | 4594 | ブライトパス | 966,900 | 1.36% | 58 | 58 | 56 | 57 | 459,700 | ▲ | 0.13% |
| 2024-04-18 | 4594 | ブライトパス | 1,009,300 | 1.42% | 57 | 59 | 57 | 58 | 229,900 | ▲ | 0.05% |
| 2024-04-19 | 4594 | ブライトパス | 1,103,100 | 1.55% | 58 | 59 | 56 | 56 | 498,600 | ▲ | 0.13% |
| 2024-04-22 | 4594 | ブライトパス | 1,138,100 | 1.60% | 56 | 58 | 56 | 58 | 273,700 | ▲ | 0.05% |
| 2024-04-23 | 4594 | ブライトパス | 1,055,400 | 1.49% | 58 | 60 | 57 | 58 | 248,700 | ▼ | -0.11% |
| 2024-04-25 | 4594 | ブライトパス | 927,300 | 1.31% | 59 | 60 | 59 | 59 | 87,800 | ▼ | -0.17% |
| 2024-04-26 | 4594 | ブライトパス | 830,100 | 1.17% | 59 | 60 | 59 | 59 | 69,000 | ▼ | -0.14% |
| 2024-04-30 | 4594 | ブライトパス | 736,900 | 1.04% | 59 | 60 | 58 | 60 | 189,900 | ▼ | -0.12% |
| 2024-05-01 | 4594 | ブライトパス | 664,200 | 0.93% | 59 | 63 | 59 | 62 | 495,800 | ▼ | -0.10% |
| 2024-05-27 | 4594 | ブライトパス | 754,400 | 1.06% | 59 | 60 | 57 | 57 | 424,000 | ▲ | 0.13% |
| 2024-05-28 | 4594 | ブライトパス | 782,400 | 1.10% | 57 | 58 | 57 | 57 | 160,600 | ▲ | 0.04% |
| 2024-05-29 | 4594 | ブライトパス | 981,800 | 1.38% | 58 | 64 | 57 | 59 | 1,951,500 | ▲ | 0.27% |
| 2024-05-30 | 4594 | ブライトパス | 1,096,800 | 1.54% | 60 | 60 | 57 | 58 | 630,400 | ▲ | 0.16% |
| 2024-06-25 | 4594 | ブライトパス | 1,139,900 | 1.60% | 55 | 56 | 54 | 55 | 570,700 | ▲ | 0.06% |
| 2024-06-27 | 4594 | ブライトパス | 1,124,000 | 1.58% | 55 | 58 | 55 | 58 | 387,300 | ▼ | -0.02% |
| 2024-07-10 | 4594 | ブライトパス | 1,090,300 | 1.41% | 66 | 66 | 63 | 64 | 2,927,900 | ▼ | -0.17% |
| 2024-07-11 | 4594 | ブライトパス | 1,075,400 | 1.39% | 65 | 68 | 62 | 67 | 2,487,800 | ▼ | -0.02% |
| 2024-07-19 | 4594 | ブライトパス | 1,516,300 | 1.90% | 70 | 71 | 65 | 67 | 4,011,300 | ▲ | 0.51% |
| 2024-07-25 | 4594 | ブライトパス | 1,469,200 | 1.84% | 63 | 67 | 62 | 64 | 3,351,400 | ▼ | -0.05% |
| 2024-08-02 | 4594 | ブライトパス | 1,332,900 | 1.66% | 70 | 70 | 63 | 64 | 4,902,800 | ▼ | -0.18% |
| 2024-08-07 | 4594 | ブライトパス | 1,186,700 | 1.47% | 49 | 54 | 49 | 51 | 2,330,000 | ▼ | -0.18% |
| 2024-08-08 | 4594 | ブライトパス | 1,079,800 | 1.34% | 51 | 53 | 50 | 51 | 1,369,800 | ▼ | -0.12% |
| 2024-08-09 | 4594 | ブライトパス | 957,000 | 1.19% | 53 | 56 | 51 | 53 | 2,615,300 | ▼ | -0.15% |
| 2024-08-15 | 4594 | ブライトパス | 1,234,400 | 1.53% | 57 | 58 | 56 | 57 | 688,500 | ▲ | 0.34% |
| 2024-08-16 | 4594 | ブライトパス | 1,431,400 | 1.78% | 59 | 59 | 56 | 57 | 1,476,600 | ▲ | 0.25% |
| 2024-08-21 | 4594 | ブライトパス | 1,541,900 | 1.86% | 58 | 59 | 58 | 58 | 332,500 | ▲ | 0.08% |
| 2024-08-23 | 4594 | ブライトパス | 1,357,800 | 1.64% | 58 | 59 | 57 | 58 | 811,800 | ▼ | -0.22% |
| 2024-08-29 | 4594 | ブライトパス | 1,247,900 | 1.51% | 59 | 60 | 56 | 57 | 1,314,800 | ▲ | 0.10% |
| 2024-08-30 | 4594 | ブライトパス | 1,225,200 | 1.48% | 57 | 58 | 56 | 58 | 722,100 | ▼ | -0.03% |
| 2024-09-03 | 4594 | ブライトパス | 1,412,100 | 1.70% | 55 | 57 | 55 | 56 | 783,900 | ▲ | 0.21% |
| 2024-09-04 | 4594 | ブライトパス | 1,531,800 | 1.85% | 54 | 55 | 52 | 55 | 1,886,400 | ▲ | 0.15% |
| 2024-09-09 | 4594 | ブライトパス | 1,456,600 | 1.75% | 50 | 53 | 50 | 52 | 733,800 | ▼ | -0.10% |
| 2024-09-10 | 4594 | ブライトパス | 1,535,100 | 1.85% | 53 | 53 | 51 | 51 | 455,000 | ▲ | 0.10% |
| 2024-09-11 | 4594 | ブライトパス | 1,448,400 | 1.74% | 51 | 52 | 48 | 51 | 1,153,400 | ▼ | -0.11% |
| 2024-09-12 | 4594 | ブライトパス | 1,536,100 | 1.85% | 50 | 52 | 50 | 52 | 645,400 | ▲ | 0.11% |
| 2024-09-18 | 4594 | ブライトパス | 1,447,400 | 1.74% | 50 | 51 | 49 | 50 | 548,500 | ▼ | -0.11% |
| 2024-09-19 | 4594 | ブライトパス | 1,529,000 | 1.84% | 50 | 52 | 50 | 52 | 895,000 | ▲ | 0.10% |
| 2024-09-27 | 4594 | ブライトパス | 1,445,300 | 1.74% | 51 | 53 | 51 | 53 | 578,700 | ▼ | -0.10% |
| 2024-09-30 | 4594 | ブライトパス | 1,504,900 | 1.81% | 51 | 52 | 50 | 51 | 1,069,700 | ▲ | 0.07% |
| 2024-10-01 | 4594 | ブライトパス | 1,305,100 | 1.57% | 51 | 52 | 51 | 52 | 635,300 | ▼ | -0.24% |
| 2024-10-04 | 4594 | ブライトパス | 1,357,300 | 1.61% | 49 | 50 | 48 | 49 | 825,000 | ▲ | 0.04% |
| 2024-10-23 | 4594 | ブライトパス | 1,438,800 | 1.71% | 49 | 50 | 46 | 46 | 2,452,300 | ▲ | 0.09% |
| 2024-10-30 | 4594 | ブライトパス | 1,509,500 | 1.80% | 46 | 49 | 46 | 48 | 939,000 | ▲ | 0.09% |
| 2024-11-01 | 4594 | ブライトパス | 1,509,500 | 1.76% | 50 | 51 | 48 | 49 | 1,279,300 | ▼ | -0.04% |
| 2024-12-18 | 4594 | ブライトパス | 1,568,400 | 1.80% | 47 | 48 | 47 | 47 | 395,700 | ▲ | 0.04% |
| 2025-01-06 | 4594 | ブライトパス | 1,568,400 | 1.79% | 46 | 46 | 44 | 44 | 452,600 | ▼ | -0.01% |
| 2025-01-27 | 4594 | ブライトパス | 1,473,200 | 1.68% | 43 | 44 | 42 | 44 | 409,200 | ▼ | -0.11% |
| 2025-01-31 | 4594 | ブライトパス | 1,393,300 | 1.59% | 42 | 43 | 42 | 43 | 278,300 | ▼ | -0.08% |
| 2025-01-31 | 4594 | ブライトパス | 1,393,300 | 1.59% | 42 | 43 | 42 | 43 | 278,300 | ▼ | -0.08% |
| 2025-02-18 | 4594 | ブライトパス | 1,317,500 | 1.49% | 46 | 46 | 45 | 45 | 318,200 | ▼ | -0.10% |
| 2025-03-28 | 4594 | ブライトパス | 1,238,100 | 1.38% | 46 | 46 | 45 | 46 | 338,600 | ▼ | -0.11% |
| 2025-04-04 | 4594 | ブライトパス | 1,172,700 | 1.29% | 41 | 41 | 37 | 37 | 2,360,800 | ▼ | -0.08% |
| 2025-04-09 | 4594 | ブライトパス | 1,085,400 | 1.19% | 35 | 36 | 34 | 35 | 1,045,200 | ▼ | -0.10% |
| 2025-04-14 | 4594 | ブライトパス | 982,300 | 1.08% | 39 | 48 | 33 | 36 | 6,730,200 | ▼ | -0.10% |
| 2025-04-16 | 4594 | ブライトパス | 904,100 | 0.98% | 40 | 45 | 36 | 39 | 5,358,500 | ▼ | -0.10% |
| 2024-03-06 | 4596 | 窪田製薬ＨＤ | 300,600 | 0.53% | 82 | 84 | 82 | 84 | 230,300 | ▲ | 0.06% |
| 2024-04-04 | 4596 | 窪田製薬ＨＤ | 346,400 | 0.61% | 74 | 75 | 73 | 73 | 160,600 | ▲ | 0.07% |
| 2024-04-16 | 4596 | 窪田製薬ＨＤ | 422,300 | 0.75% | 72 | 73 | 71 | 71 | 378,400 | ▲ | 0.14% |
| 2024-04-17 | 4596 | 窪田製薬ＨＤ | 452,300 | 0.80% | 71 | 72 | 68 | 69 | 433,600 | ▲ | 0.05% |
| 2024-04-23 | 4596 | 窪田製薬ＨＤ | 511,800 | 0.90% | 68 | 70 | 68 | 70 | 98,600 | ▲ | 0.09% |
| 2024-05-07 | 4596 | 窪田製薬ＨＤ | 572,500 | 1.01% | 71 | 84 | 69 | 71 | 3,564,800 | ▲ | 0.10% |
| 2024-07-23 | 4596 | 窪田製薬ＨＤ | 620,600 | 1.10% | 76 | 76 | 73 | 74 | 802,600 | ▲ | 0.09% |
| 2024-09-11 | 4596 | 窪田製薬ＨＤ | 617,100 | 1.09% | 64 | 65 | 62 | 64 | 230,100 | ▼ | -0.01% |
| 2024-12-25 | 4596 | 窪田製薬ＨＤ | 559,800 | 0.99% | 49 | 52 | 49 | 50 | 574,100 | ▼ | -0.10% |
| 2025-01-06 | 4596 | 窪田製薬ＨＤ | 572,000 | 1.00% | 53 | 53 | 49 | 50 | 650,700 | ▲ | 0.01% |
| 2025-02-20 | 4596 | 窪田製薬ＨＤ | 568,000 | 0.99% | 49 | 51 | 49 | 50 | 393,200 | ▼ | -0.01% |
| 2025-03-07 | 4596 | 窪田製薬ＨＤ | 517,300 | 0.89% | 50 | 51 | 49 | 49 | 588,100 | ▼ | -0.09% |
| 2025-03-25 | 4596 | 窪田製薬ＨＤ | 458,500 | 0.79% | 50 | 51 | 50 | 50 | 90,800 | ▼ | -0.09% |
| 2025-04-16 | 4596 | 窪田製薬ＨＤ | 405,100 | 0.69% | 45 | 53 | 42 | 44 | 7,000,500 | ▼ | -0.10% |
| 2024-04-15 | 4597 | ソレイジア | 1,463,400 | 0.77% | 28 | 29 | 27 | 28 | 3,518,300 | ▼ | -0.03% |
| 2024-04-25 | 4597 | ソレイジア | 1,336,100 | 0.69% | 26 | 27 | 25 | 25 | 2,205,600 | ▼ | -0.08% |
| 2024-04-30 | 4597 | ソレイジア | 1,378,500 | 0.71% | 26 | 27 | 26 | 26 | 954,300 | ▲ | 0.02% |
| 2024-05-07 | 4597 | ソレイジア | 1,275,800 | 0.65% | 28 | 28 | 25 | 26 | 4,926,700 | ▼ | -0.05% |
| 2024-05-27 | 4597 | ソレイジア | 1,621,200 | 0.83% | 30 | 33 | 28 | 30 | 10,040,900 | ▲ | 0.17% |
| 2024-06-13 | 4597 | ソレイジア | 1,520,400 | 0.76% | 28 | 30 | 27 | 28 | 4,670,400 | ▼ | -0.06% |
| 2024-06-18 | 4597 | ソレイジア | 1,372,400 | 0.69% | 28 | 31 | 28 | 29 | 4,843,100 | ▼ | -0.07% |
| 2024-07-08 | 4597 | ソレイジア | 1,605,600 | 0.80% | 31 | 34 | 30 | 34 | 43,744,400 | ▲ | 0.11% |
| 2024-07-09 | 4597 | ソレイジア | 1,919,200 | 0.95% | 34 | 35 | 30 | 31 | 37,455,300 | ▲ | 0.14% |
| 2024-07-16 | 4597 | ソレイジア | 2,092,700 | 1.01% | 28 | 31 | 28 | 30 | 34,066,800 | ▲ | 0.06% |
| 2024-07-22 | 4597 | ソレイジア | 2,416,300 | 1.11% | 34 | 35 | 32 | 33 | 28,170,300 | ▲ | 0.10% |
| 2024-07-23 | 4597 | ソレイジア | 3,715,200 | 1.70% | 33 | 45 | 33 | 41 | 75,873,400 | ▲ | 0.58% |
| 2024-07-29 | 4597 | ソレイジア | 3,668,300 | 1.68% | 44 | 59 | 43 | 59 | 90,105,700 | ▼ | -0.02% |
| 2024-07-30 | 4597 | ソレイジア | 4,147,200 | 1.90% | 60 | 63 | 52 | 61 | 116,252,000 | ▲ | 0.21% |
| 2024-08-06 | 4597 | ソレイジア | 4,131,600 | 1.89% | 46 | 52 | 43 | 49 | 44,135,300 | ▼ | -0.01% |
| 2024-08-08 | 4597 | ソレイジア | 3,795,800 | 1.74% | 51 | 55 | 49 | 50 | 40,449,400 | ▼ | -0.14% |
| 2024-08-09 | 4597 | ソレイジア | 3,633,800 | 1.66% | 51 | 53 | 43 | 45 | 47,421,600 | ▼ | -0.08% |
| 2024-08-16 | 4597 | ソレイジア | 3,431,000 | 1.57% | 59 | 62 | 55 | 59 | 80,003,200 | ▼ | -0.08% |
| 2024-08-20 | 4597 | ソレイジア | 3,269,800 | 1.49% | 57 | 58 | 52 | 56 | 37,760,000 | ▼ | -0.08% |
| 2024-09-04 | 4597 | ソレイジア | 3,361,200 | 1.54% | 46 | 48 | 45 | 45 | 16,374,200 | ▲ | 0.05% |
| 2024-11-08 | 4597 | ソレイジア | 3,547,000 | 1.62% | 46 | 46 | 44 | 46 | 14,676,300 | ▲ | 0.08% |
| 2024-11-19 | 4597 | ソレイジア | 3,897,000 | 1.78% | 45 | 45 | 43 | 44 | 7,089,200 | ▲ | 0.15% |
| 2024-11-20 | 4597 | ソレイジア | 3,941,600 | 1.80% | 44 | 45 | 43 | 44 | 5,740,400 | ▲ | 0.02% |
| 2024-11-27 | 4597 | ソレイジア | 4,245,900 | 1.94% | 54 | 54 | 50 | 53 | 21,343,500 | ▲ | 0.13% |
| 2024-11-29 | 4597 | ソレイジア | 4,102,000 | 1.87% | 57 | 59 | 53 | 53 | 36,371,700 | ▼ | -0.06% |
| 2024-12-10 | 4597 | ソレイジア | 4,217,200 | 1.93% | 45 | 46 | 44 | 45 | 13,997,500 | ▲ | 0.05% |
| 2024-12-18 | 4597 | ソレイジア | 4,384,700 | 2.00% | 42 | 43 | 41 | 41 | 17,442,600 | ▲ | 0.07% |
| 2024-12-20 | 4597 | ソレイジア | 4,658,800 | 2.13% | 42 | 43 | 41 | 41 | 21,642,400 | ▲ | 0.12% |
| 2025-01-09 | 4597 | ソレイジア | 4,811,500 | 2.20% | 38 | 39 | 37 | 38 | 5,815,400 | ▲ | 0.07% |
| 2025-01-16 | 4597 | ソレイジア | 5,167,800 | 2.36% | 34 | 36 | 33 | 33 | 8,067,600 | ▲ | 0.15% |
| 2025-01-27 | 4597 | ソレイジア | 5,006,700 | 2.29% | 35 | 42 | 35 | 39 | 23,415,100 | ▼ | -0.06% |
| 2025-01-28 | 4597 | ソレイジア | 4,778,900 | 2.18% | 39 | 39 | 37 | 37 | 10,392,100 | ▼ | -0.10% |
| 2025-01-30 | 4597 | ソレイジア | 4,835,900 | 2.21% | 38 | 39 | 36 | 37 | 12,763,500 | ▲ | 0.02% |
| 2025-01-30 | 4597 | ソレイジア | 4,835,900 | 2.21% | 38 | 39 | 36 | 37 | 12,763,500 | ▲ | 0.02% |
| 2025-01-31 | 4597 | ソレイジア | 4,662,200 | 2.13% | 37 | 37 | 36 | 37 | 7,433,000 | ▼ | -0.08% |
| 2025-01-31 | 4597 | ソレイジア | 4,662,200 | 2.13% | 37 | 37 | 36 | 37 | 7,433,000 | ▼ | -0.08% |
| 2025-02-20 | 4597 | ソレイジア | 4,561,900 | 2.08% | 36 | 38 | 36 | 37 | 4,179,500 | ▼ | -0.04% |
| 2025-02-21 | 4597 | ソレイジア | 4,613,800 | 2.11% | 36 | 38 | 36 | 37 | 3,206,500 | ▲ | 0.02% |
| 2025-03-07 | 4597 | ソレイジア | 4,558,900 | 2.08% | 36 | 36 | 35 | 36 | 2,327,300 | ▼ | -0.02% |
| 2025-03-14 | 4597 | ソレイジア | 4,297,600 | 1.96% | 37 | 42 | 37 | 41 | 10,899,700 | ▼ | -0.12% |
| 2025-03-21 | 4597 | ソレイジア | 4,370,400 | 2.00% | 43 | 44 | 40 | 41 | 14,230,100 | ▲ | 0.04% |
| 2025-04-01 | 4597 | ソレイジア | 4,339,000 | 1.98% | 37 | 38 | 36 | 36 | 4,465,700 | ▼ | -0.02% |
| 2025-04-03 | 4597 | ソレイジア | 4,543,600 | 2.07% | 34 | 35 | 33 | 33 | 6,831,200 | ▲ | 0.08% |
| 2025-04-04 | 4597 | ソレイジア | 4,723,100 | 2.16% | 32 | 34 | 30 | 31 | 10,433,200 | ▲ | 0.09% |
| 2024-03-06 | 4598 | デルタフライ | 73,297 | 0.89% | 815 | 839 | 815 | 839 | 111,000 | ▼ | -0.02% |
| 2024-04-26 | 4598 | デルタフライ | 80,004 | 0.97% | 798 | 804 | 772 | 778 | 292,300 | ▲ | 0.07% |
| 2024-04-30 | 4598 | デルタフライ | 91,304 | 1.10% | 776 | 776 | 737 | 746 | 414,900 | ▲ | 0.13% |
| 2024-05-01 | 4598 | デルタフライ | 88,804 | 1.07% | 735 | 747 | 717 | 730 | 202,400 | ▼ | -0.03% |
| 2024-05-07 | 4598 | デルタフライ | 79,204 | 0.96% | 738 | 744 | 731 | 737 | 77,900 | ▼ | -0.11% |
| 2024-05-16 | 4598 | デルタフライ | 70,104 | 0.85% | 703 | 711 | 565 | 565 | 906,500 | ▼ | -0.10% |
| 2024-05-17 | 4598 | デルタフライ | 57,904 | 0.70% | 555 | 625 | 542 | 588 | 846,700 | ▼ | -0.15% |
| 2024-05-20 | 4598 | デルタフライ | 50,204 | 0.61% | 583 | 632 | 569 | 600 | 256,300 | ▼ | -0.08% |
| 2024-05-21 | 4598 | デルタフライ | 49,004 | 0.59% | 610 | 639 | 606 | 622 | 207,200 | ▼ | -0.02% |
| 2024-05-22 | 4598 | デルタフライ | 52,004 | 0.63% | 616 | 616 | 559 | 560 | 410,600 | ▲ | 0.04% |
| 2024-05-23 | 4598 | デルタフライ | 45,704 | 0.55% | 565 | 565 | 506 | 517 | 516,300 | ▼ | -0.07% |
| 2024-05-27 | 4598 | デルタフライ | 40,104 | 0.48% | 495 | 498 | 451 | 480 | 542,500 | ▼ | -0.07% |
| 2024-05-28 | 4598 | デルタフライ | 44,104 | 0.53% | 485 | 519 | 483 | 507 | 323,000 | ▲ | 0.05% |
| 2024-06-05 | 4598 | デルタフライ | 36,304 | 0.44% | 536 | 543 | 514 | 527 | 70,300 | ▼ | -0.09% |
| 2024-06-14 | 4598 | デルタフライ | 41,904 | 0.50% | 558 | 576 | 545 | 559 | 140,500 | ▲ | 0.12% |
| 2024-06-17 | 4598 | デルタフライ | 83,504 | 1.01% | 552 | 566 | 536 | 563 | 118,700 | ▲ | 0.51% |
| 2024-06-18 | 4598 | デルタフライ | 123,704 | 1.50% | 563 | 577 | 548 | 572 | 111,800 | ▲ | 0.49% |
| 2024-07-01 | 4598 | デルタフライ | 122,404 | 1.48% | 635 | 643 | 615 | 631 | 390,000 | ▼ | -0.02% |
| 2024-07-04 | 4598 | デルタフライ | 107,704 | 1.30% | 673 | 686 | 603 | 610 | 627,300 | ▼ | -0.17% |
| 2024-07-04 | 4598 | デルタフライ | 107,704 | 1.30% | 673 | 686 | 603 | 610 | 627,300 | ▼ | -0.17% |
| 2024-07-05 | 4598 | デルタフライ | 106,904 | 1.29% | 608 | 640 | 599 | 605 | 320,200 | ▼ | -0.01% |
| 2024-07-22 | 4598 | デルタフライ | 98,104 | 1.19% | 628 | 629 | 604 | 606 | 140,100 | ▼ | -0.10% |
| 2024-07-25 | 4598 | デルタフライ | 117,704 | 1.43% | 607 | 621 | 602 | 602 | 117,300 | ▲ | 0.24% |
| 2024-07-30 | 4598 | デルタフライ | 163,704 | 1.98% | 604 | 611 | 580 | 611 | 128,100 | ▲ | 0.55% |
| 2024-07-31 | 4598 | デルタフライ | 174,204 | 2.11% | 600 | 611 | 590 | 611 | 82,600 | ▲ | 0.12% |
| 2024-08-05 | 4598 | デルタフライ | 162,630 | 1.97% | 463 | 497 | 445 | 445 | 374,000 | ▼ | -0.13% |
| 2024-08-07 | 4598 | デルタフライ | 150,027 | 1.82% | 461 | 525 | 461 | 512 | 255,500 | ▼ | -0.14% |
| 2024-08-08 | 4598 | デルタフライ | 137,027 | 1.66% | 504 | 522 | 503 | 510 | 97,800 | ▼ | -0.16% |
| 2024-08-09 | 4598 | デルタフライ | 124,727 | 1.51% | 513 | 518 | 490 | 501 | 85,400 | ▼ | -0.14% |
| 2024-08-13 | 4598 | デルタフライ | 100,527 | 1.22% | 502 | 566 | 502 | 566 | 134,700 | ▼ | -0.29% |
| 2024-08-14 | 4598 | デルタフライ | 52,527 | 0.63% | 572 | 588 | 572 | 580 | 153,300 | ▼ | -0.59% |
| 2024-08-15 | 4598 | デルタフライ | 100,527 | 1.22% | 578 | 589 | 558 | 566 | 84,900 | ▲ | 0.59% |
| 2024-08-16 | 4598 | デルタフライ | 128,427 | 1.56% | 576 | 585 | 566 | 572 | 133,200 | ▲ | 0.34% |
| 2024-08-22 | 4598 | デルタフライ | 122,527 | 1.48% | 621 | 626 | 605 | 611 | 72,700 | ▼ | -0.08% |
| 2024-08-23 | 4598 | デルタフライ | 107,727 | 1.30% | 613 | 613 | 592 | 603 | 72,900 | ▼ | -0.17% |
| 2024-08-29 | 4598 | デルタフライ | 98,227 | 1.19% | 615 | 626 | 611 | 617 | 69,000 | ▼ | -0.02% |
| 2024-08-30 | 4598 | デルタフライ | 99,127 | 1.20% | 619 | 635 | 618 | 634 | 59,600 | ▲ | 0.01% |
| 2024-09-04 | 4598 | デルタフライ | 67,727 | 0.82% | 598 | 600 | 575 | 576 | 147,900 | ▼ | -0.38% |
| 2024-09-09 | 4598 | デルタフライ | 86,427 | 1.05% | 545 | 565 | 542 | 564 | 57,000 | ▲ | 0.23% |
| 2024-09-10 | 4598 | デルタフライ | 94,927 | 1.15% | 572 | 575 | 561 | 564 | 60,100 | ▲ | 0.09% |
| 2024-09-11 | 4598 | デルタフライ | 107,327 | 1.30% | 588 | 592 | 541 | 551 | 278,900 | ▲ | 0.15% |
| 2024-09-12 | 4598 | デルタフライ | 105,663 | 1.28% | 561 | 572 | 553 | 557 | 66,000 | ▼ | -0.02% |
| 2024-09-19 | 4598 | デルタフライ | 113,863 | 1.38% | 555 | 568 | 550 | 567 | 66,500 | ▲ | 0.09% |
| 2024-09-20 | 4598 | デルタフライ | 117,063 | 1.42% | 572 | 579 | 568 | 570 | 44,200 | ▲ | 0.04% |
| 2024-09-30 | 4598 | デルタフライ | 115,163 | 1.39% | 590 | 609 | 586 | 586 | 132,000 | ▼ | -0.03% |
| 2024-10-01 | 4598 | デルタフライ | 117,463 | 1.42% | 588 | 595 | 568 | 595 | 97,900 | ▲ | 0.03% |
| 2024-10-08 | 4598 | デルタフライ | 94,963 | 1.15% | 615 | 623 | 555 | 561 | 483,800 | ▼ | -0.27% |
| 2024-10-09 | 4598 | デルタフライ | 132,563 | 1.61% | 554 | 561 | 515 | 544 | 307,700 | ▲ | 0.46% |
| 2024-10-18 | 4598 | デルタフライ | 121,963 | 1.44% | 550 | 551 | 533 | 546 | 117,700 | ▼ | -0.17% |
| 2024-10-24 | 4598 | デルタフライ | 129,163 | 1.52% | 523 | 529 | 494 | 501 | 192,200 | ▲ | 0.08% |
| 2024-10-29 | 4598 | デルタフライ | 126,367 | 1.49% | 531 | 540 | 492 | 533 | 1,210,600 | ▼ | -0.03% |
| 2024-11-01 | 4598 | デルタフライ | 159,767 | 1.77% | 543 | 658 | 543 | 658 | 1,807,300 | ▲ | 0.28% |
| 2024-11-05 | 4598 | デルタフライ | 129,767 | 1.44% | 659 | 697 | 631 | 682 | 2,816,900 | ▼ | -0.33% |
| 2024-11-06 | 4598 | デルタフライ | 123,867 | 1.37% | 672 | 680 | 624 | 637 | 2,207,600 | ▼ | -0.06% |
| 2024-11-07 | 4598 | デルタフライ | 77,367 | 0.85% | 627 | 641 | 601 | 610 | 1,010,500 | ▼ | -0.52% |
| 2024-11-11 | 4598 | デルタフライ | 83,767 | 0.92% | 635 | 680 | 630 | 674 | 733,300 | ▲ | 0.07% |
| 2024-11-13 | 4598 | デルタフライ | 117,467 | 1.30% | 659 | 674 | 644 | 656 | 446,700 | ▲ | 0.38% |
| 2024-11-14 | 4598 | デルタフライ | 105,667 | 1.17% | 657 | 689 | 637 | 679 | 482,500 | ▼ | -0.13% |
| 2024-11-15 | 4598 | デルタフライ | 122,767 | 1.36% | 612 | 614 | 579 | 579 | 1,359,600 | ▲ | 0.19% |
| 2024-11-18 | 4598 | デルタフライ | 142,267 | 1.57% | 569 | 584 | 513 | 516 | 947,100 | ▲ | 0.20% |
| 2024-11-22 | 4598 | デルタフライ | 120,667 | 1.33% | 525 | 530 | 516 | 519 | 302,300 | ▼ | -0.24% |
| 2024-11-26 | 4598 | デルタフライ | 110,967 | 1.23% | 515 | 529 | 503 | 515 | 374,800 | ▼ | -0.10% |
| 2024-11-27 | 4598 | デルタフライ | 156,767 | 1.69% | 545 | 547 | 503 | 529 | 2,115,500 | ▲ | 0.46% |
| 2024-11-28 | 4598 | デルタフライ | 162,267 | 1.75% | 516 | 527 | 490 | 490 | 943,500 | ▲ | 0.06% |
| 2024-12-13 | 4598 | デルタフライ | 193,067 | 1.99% | 690 | 705 | 623 | 630 | 5,036,800 | ▲ | 0.24% |
| 2024-12-19 | 4598 | デルタフライ | 183,167 | 1.88% | 677 | 719 | 672 | 715 | 1,043,000 | ▼ | -0.11% |
| 2025-01-06 | 4598 | デルタフライ | 210,667 | 2.16% | 560 | 562 | 547 | 556 | 329,700 | ▲ | 0.28% |
| 2025-01-09 | 4598 | デルタフライ | 193,867 | 1.99% | 542 | 552 | 532 | 542 | 154,900 | ▼ | -0.17% |
| 2025-01-10 | 4598 | デルタフライ | 175,167 | 1.80% | 541 | 543 | 521 | 524 | 312,500 | ▼ | -0.18% |
| 2025-01-14 | 4598 | デルタフライ | 189,067 | 1.94% | 520 | 537 | 515 | 525 | 344,100 | ▲ | 0.13% |
| 2025-01-15 | 4598 | デルタフライ | 200,667 | 2.06% | 530 | 536 | 514 | 528 | 283,700 | ▲ | 0.12% |
| 2025-01-16 | 4598 | デルタフライ | 179,367 | 1.84% | 536 | 548 | 513 | 514 | 237,000 | ▼ | -0.21% |
| 2025-01-17 | 4598 | デルタフライ | 200,767 | 2.06% | 515 | 524 | 506 | 522 | 264,900 | ▲ | 0.21% |
| 2025-01-20 | 4598 | デルタフライ | 126,467 | 1.29% | 522 | 541 | 519 | 538 | 179,200 | ▼ | -0.77% |
| 2025-01-23 | 4598 | デルタフライ | 129,867 | 1.33% | 549 | 570 | 536 | 536 | 626,600 | ▲ | 0.04% |
| 2025-01-24 | 4598 | デルタフライ | 139,467 | 1.43% | 539 | 569 | 536 | 568 | 418,400 | ▲ | 0.09% |
| 2025-01-30 | 4598 | デルタフライ | 133,167 | 1.36% | 550 | 559 | 539 | 550 | 255,500 | ▼ | -0.06% |
| 2025-01-30 | 4598 | デルタフライ | 133,167 | 1.36% | 550 | 559 | 539 | 550 | 255,500 | ▼ | -0.06% |
| 2025-01-31 | 4598 | デルタフライ | 136,767 | 1.40% | 550 | 557 | 527 | 538 | 288,300 | ▲ | 0.03% |
| 2025-01-31 | 4598 | デルタフライ | 136,767 | 1.40% | 550 | 557 | 527 | 538 | 288,300 | ▲ | 0.03% |
| 2025-02-03 | 4598 | デルタフライ | 131,067 | 1.34% | 521 | 550 | 514 | 550 | 290,800 | ▼ | -0.05% |
| 2025-02-03 | 4598 | デルタフライ | 131,067 | 1.34% | 521 | 550 | 514 | 550 | 290,800 | ▼ | -0.05% |
| 2025-02-04 | 4598 | デルタフライ | 118,367 | 1.21% | 546 | 556 | 538 | 553 | 248,300 | ▼ | -0.13% |
| 2025-02-04 | 4598 | デルタフライ | 118,367 | 1.21% | 546 | 556 | 538 | 553 | 248,300 | ▼ | -0.13% |
| 2025-02-05 | 4598 | デルタフライ | 110,567 | 1.13% | 559 | 566 | 549 | 549 | 211,600 | ▼ | -0.08% |
| 2025-02-05 | 4598 | デルタフライ | 110,567 | 1.13% | 559 | 566 | 549 | 549 | 211,600 | ▼ | -0.08% |
| 2025-02-06 | 4598 | デルタフライ | 104,267 | 1.07% | 548 | 586 | 547 | 582 | 239,900 | ▼ | -0.05% |
| 2025-02-06 | 4598 | デルタフライ | 104,267 | 1.07% | 548 | 586 | 547 | 582 | 239,900 | ▼ | -0.05% |
| 2025-02-14 | 4598 | デルタフライ | 112,867 | 1.16% | 591 | 598 | 576 | 586 | 250,200 | ▲ | 0.08% |
| 2025-02-21 | 4598 | デルタフライ | 101,567 | 1.04% | 594 | 609 | 588 | 606 | 236,400 | ▼ | -0.11% |
| 2025-02-25 | 4598 | デルタフライ | 85,767 | 0.88% | 586 | 621 | 582 | 614 | 261,400 | ▼ | -0.16% |
| 2025-02-26 | 4598 | デルタフライ | 93,467 | 0.96% | 619 | 632 | 604 | 630 | 245,600 | ▲ | 0.07% |
| 2025-02-27 | 4598 | デルタフライ | 97,767 | 1.00% | 630 | 645 | 616 | 631 | 281,200 | ▲ | 0.04% |
| 2025-03-05 | 4598 | デルタフライ | 85,467 | 0.87% | 613 | 628 | 543 | 577 | 936,500 | ▼ | -0.13% |
| 2025-03-06 | 4598 | デルタフライ | 93,167 | 0.95% | 570 | 574 | 552 | 570 | 305,800 | ▲ | 0.07% |
| 2025-03-07 | 4598 | デルタフライ | 78,567 | 0.80% | 560 | 575 | 553 | 563 | 202,600 | ▼ | -0.14% |
| 2025-03-10 | 4598 | デルタフライ | 77,467 | 0.79% | 560 | 564 | 546 | 564 | 268,600 | ▼ | -0.01% |
| 2025-03-13 | 4598 | デルタフライ | 64,467 | 0.66% | 579 | 589 | 575 | 581 | 119,500 | ▼ | -0.13% |
| 2025-03-14 | 4598 | デルタフライ | 74,467 | 0.76% | 580 | 600 | 577 | 599 | 142,300 | ▲ | 0.09% |
| 2025-03-25 | 4598 | デルタフライ | 78,267 | 0.80% | 601 | 610 | 583 | 590 | 377,900 | ▲ | 0.04% |
| 2025-03-31 | 4598 | デルタフライ | 77,067 | 0.79% | 565 | 576 | 555 | 575 | 188,500 | ▼ | -0.01% |
| 2025-04-02 | 4598 | デルタフライ | 78,367 | 0.80% | 577 | 610 | 568 | 572 | 508,200 | ▲ | 0.01% |
| 2025-04-03 | 4598 | デルタフライ | 71,967 | 0.73% | 532 | 567 | 531 | 542 | 391,400 | ▼ | -0.07% |
| 2025-04-10 | 4598 | デルタフライ | 56,167 | 0.57% | 494 | 499 | 476 | 479 | 222,600 | ▼ | -0.16% |
| 2025-04-11 | 4598 | デルタフライ | 47,767 | 0.49% | 469 | 493 | 458 | 487 | 201,400 | ▼ | -0.07% |
| 2025-04-15 | 4598 | デルタフライ | 56,267 | 0.57% | 472 | 477 | 450 | 460 | 826,300 | ▲ | 0.07% |
| 2024-03-15 | 4599 | ステムリム | 523,900 | 0.85% | 554 | 560 | 521 | 522 | 680,100 | ▲ | 0.06% |
| 2024-03-19 | 4599 | ステムリム | 558,700 | 0.90% | 520 | 524 | 503 | 521 | 384,300 | ▲ | 0.05% |
| 2024-05-08 | 4599 | ステムリム | 615,200 | 1.00% | 480 | 488 | 476 | 479 | 123,400 | ▲ | 0.09% |
| 2024-05-14 | 4599 | ステムリム | 612,000 | 0.99% | 462 | 482 | 461 | 481 | 155,300 | ▼ | -0.01% |
| 2024-06-06 | 4599 | ステムリム | 541,400 | 0.88% | 463 | 467 | 450 | 453 | 149,200 | ▼ | -0.10% |
| 2024-06-07 | 4599 | ステムリム | 556,000 | 0.90% | 429 | 439 | 416 | 419 | 510,100 | ▲ | 0.02% |
| 2024-06-10 | 4599 | ステムリム | 545,600 | 0.88% | 412 | 412 | 395 | 406 | 528,400 | ▼ | -0.02% |
| 2024-06-20 | 4599 | ステムリム | 488,300 | 0.79% | 371 | 379 | 366 | 373 | 251,900 | ▼ | -0.08% |
| 2024-06-26 | 4599 | ステムリム | 415,100 | 0.67% | 368 | 369 | 361 | 364 | 329,900 | ▼ | -0.12% |
| 2024-06-28 | 4599 | ステムリム | 368,000 | 0.59% | 419 | 422 | 405 | 409 | 400,900 | ▼ | -0.08% |
| 2024-07-02 | 4599 | ステムリム | 301,200 | 0.48% | 430 | 434 | 417 | 426 | 239,700 | ▼ | -0.10% |
| 2024-07-09 | 4599 | ステムリム | 341,200 | 0.55% | 480 | 494 | 450 | 460 | 2,322,800 | ▲ | 0.07% |
| 2024-07-12 | 4599 | ステムリム | 301,100 | 0.48% | 429 | 465 | 429 | 462 | 359,000 | ▼ | -0.07% |
| 2024-11-08 | 4599 | ステムリム | 317,500 | 0.51% | 355 | 361 | 352 | 353 | 91,000 | ▲ | 0.03% |
| 2024-11-12 | 4599 | ステムリム | 304,200 | 0.49% | 356 | 368 | 356 | 367 | 119,300 | ▼ | -0.02% |
| 2024-11-18 | 4599 | ステムリム | 309,300 | 0.50% | 356 | 357 | 348 | 351 | 93,400 | ▲ | 0.01% |
| 2024-12-12 | 4599 | ステムリム | 303,900 | 0.49% | 336 | 337 | 324 | 324 | 364,700 | ▼ | -0.01% |
| 2025-01-08 | 4599 | ステムリム | 318,600 | 0.51% | 306 | 313 | 303 | 304 | 121,600 | ▲ | 0.02% |
| 2025-01-09 | 4599 | ステムリム | 296,000 | 0.47% | 309 | 310 | 302 | 306 | 83,200 | ▼ | -0.04% |
| 2025-01-14 | 4599 | ステムリム | 316,400 | 0.51% | 304 | 308 | 304 | 307 | 50,400 | ▲ | 0.04% |
| 2025-01-17 | 4599 | ステムリム | 261,300 | 0.42% | 295 | 295 | 286 | 292 | 145,900 | ▼ | -0.09% |
| 2024-03-04 | 4613 | 関西ペ | 2,427,413 | 1.01% | 2,178 | 2,181 | 2,121 | 2,139 | 2,238,300 | ▲ | 0.10% |
| 2024-03-05 | 4613 | 関西ペ | 2,282,588 | 0.95% | 2,133 | 2,167 | 2,125 | 2,161 | 1,299,500 | ▼ | -0.06% |
| 2024-03-08 | 4613 | 関西ペ | 1,926,596 | 0.80% | 2,150 | 2,182 | 2,145 | 2,165 | 1,054,700 | ▼ | -0.14% |
| 2024-03-13 | 4613 | 関西ペ | 450,900 | 0.18% | 2,174 | 2,221 | 2,174 | 2,196 | 1,646,900 | ▼ | -0.62% |
| 2024-03-15 | 4613 | 関西ペ | 1,867,081 | 0.78% | 2,224 | 2,231 | 2,205 | 2,211 | 1,209,800 | ▲ | 0.78% |
| 2024-03-22 | 4613 | 関西ペ | 1,626,996 | 0.68% | 2,224 | 2,246 | 2,198 | 2,219 | 851,300 | ▼ | -0.09% |
| 2024-03-29 | 4613 | 関西ペ | 1,527,191 | 0.72% | 2,159 | 2,180 | 2,157 | 2,176 | 381,600 | ▲ | 0.03% |
| 2024-04-08 | 4613 | 関西ペ | 1,705,567 | 0.81% | 2,185 | 2,191 | 2,124 | 2,125 | 1,928,800 | ▲ | 0.09% |
| 2024-04-22 | 4613 | 関西ペ | 1,674,091 | 0.79% | 2,046 | 2,061 | 2,030 | 2,061 | 571,200 | ▼ | -0.02% |
| 2024-04-23 | 4613 | 関西ペ | 1,716,191 | 0.81% | 2,074 | 2,076 | 2,038 | 2,041 | 865,600 | ▲ | 0.02% |
| 2024-04-26 | 4613 | 関西ペ | 1,505,876 | 0.71% | 2,013 | 2,060 | 2,009 | 2,060 | 3,068,000 | ▼ | -0.10% |
| 2024-05-02 | 4613 | 関西ペ | 1,467,574 | 0.69% | 2,058 | 2,085 | 2,050 | 2,072 | 664,200 | ▼ | -0.02% |
| 2024-05-13 | 4613 | 関西ペ | 1,233,169 | 0.58% | 2,290 | 2,301 | 2,226 | 2,240 | 5,011,900 | ▼ | -0.10% |
| 2024-05-16 | 4613 | 関西ペ | 1,019,639 | 0.48% | 2,240 | 2,243 | 2,216 | 2,236 | 979,500 | ▼ | -0.09% |
| 2024-05-29 | 4613 | 関西ペ | 1,073,064 | 0.50% | 2,248 | 2,298 | 2,241 | 2,272 | 1,080,900 | ▲ | 0.09% |
| 2024-05-31 | 4613 | 関西ペ | 1,330,634 | 0.63% | 2,536 | 2,650 | 2,509 | 2,620 | 12,060,000 | ▲ | 0.13% |
| 2024-06-14 | 4613 | 関西ペ | 1,243,939 | 0.59% | 2,617 | 2,669 | 2,614 | 2,647 | 2,541,300 | ▼ | -0.04% |
| 2024-06-25 | 4613 | 関西ペ | 1,047,310 | 0.49% | 2,534 | 2,545 | 2,527 | 2,536 | 1,004,700 | ▼ | -0.09% |
| 2024-06-27 | 4613 | 関西ペ | 1,057,400 | 0.50% | 2,534 | 2,567 | 2,527 | 2,557 | 1,081,600 | ▲ | 0.01% |
| 2024-07-02 | 4613 | 関西ペ | 1,267,755 | 0.60% | 2,569 | 2,576 | 2,549 | 2,553 | 1,036,000 | ▲ | 0.09% |
| 2024-07-03 | 4613 | 関西ペ | 859,555 | 0.40% | 2,560 | 2,570 | 2,549 | 2,566 | 821,800 | ▼ | -0.19% |
| 2024-09-18 | 4613 | 関西ペ | 1,152,088 | 0.54% | 2,627 | 2,650 | 2,563 | 2,602 | 1,276,200 | ▲ | 0.05% |
| 2024-09-19 | 4613 | 関西ペ | 1,292,178 | 0.61% | 2,600 | 2,628 | 2,584 | 2,596 | 1,067,600 | ▲ | 0.06% |
| 2024-10-03 | 4613 | 関西ペ | 1,523,119 | 0.72% | 2,509 | 2,525 | 2,487 | 2,509 | 1,316,800 | ▲ | 0.10% |
| 2024-10-04 | 4613 | 関西ペ | 1,547,269 | 0.82% | 2,501 | 2,554 | 2,486 | 2,541 | 1,527,300 | ▲ | 0.09% |
| 2024-10-11 | 4613 | 関西ペ | 1,487,794 | 0.79% | 2,518 | 2,526 | 2,489 | 2,494 | 919,500 | ▼ | -0.02% |
| 2024-10-18 | 4613 | 関西ペ | 1,534,445 | 0.82% | 2,492 | 2,506 | 2,470 | 2,486 | 1,029,300 | ▲ | 0.02% |
| 2024-11-07 | 4613 | 関西ペ | 1,390,226 | 0.74% | 2,431 | 2,440 | 2,394 | 2,417 | 1,454,100 | ▼ | -0.07% |
| 2024-11-12 | 4613 | 関西ペ | 1,148,944 | 0.61% | 2,218 | 2,252 | 2,192 | 2,212 | 2,459,200 | ▼ | -0.13% |
| 2024-11-15 | 4613 | 関西ペ | 1,111,413 | 0.59% | 2,122 | 2,160 | 2,113 | 2,120 | 2,287,800 | ▼ | -0.02% |
| 2024-11-18 | 4613 | 関西ペ | 1,129,673 | 0.60% | 2,114 | 2,145 | 2,100 | 2,135 | 1,953,000 | ▲ | 0.01% |
| 2024-11-27 | 4613 | 関西ペ | 1,464,873 | 0.78% | 2,138 | 2,161 | 2,092 | 2,106 | 1,711,200 | ▲ | 0.18% |
| 2024-12-05 | 4613 | 関西ペ | 1,185,818 | 0.63% | 2,156 | 2,165 | 2,106 | 2,124 | 826,500 | ▼ | -0.15% |
| 2024-12-19 | 4613 | 関西ペ | 1,334,205 | 0.71% | 2,162 | 2,205 | 2,162 | 2,194 | 774,400 | ▲ | 0.07% |
| 2025-01-10 | 4613 | 関西ペ | 1,571,583 | 0.84% | 2,157 | 2,166 | 2,099 | 2,115 | 1,124,900 | ▲ | 0.13% |
| 2025-01-16 | 4613 | 関西ペ | 1,486,203 | 0.79% | 2,092 | 2,099 | 2,077 | 2,091 | 1,100,200 | ▼ | -0.04% |
| 2025-01-24 | 4613 | 関西ペ | 1,305,557 | 0.69% | 2,109 | 2,117 | 2,085 | 2,085 | 411,300 | ▼ | -0.10% |
| 2025-02-04 | 4613 | 関西ペ | 910,998 | 0.48% | 2,067 | 2,116 | 2,054 | 2,058 | 1,222,700 | ▼ | -0.20% |
| 2025-02-04 | 4613 | 関西ペ | 910,998 | 0.48% | 2,067 | 2,116 | 2,054 | 2,058 | 1,222,700 | ▼ | -0.20% |
| 2025-02-05 | 4613 | 関西ペ | 936,837 | 0.50% | 2,050 | 2,056 | 2,011 | 2,036 | 1,271,900 | ▲ | 0.02% |
| 2025-02-05 | 4613 | 関西ペ | 936,837 | 0.50% | 2,050 | 2,056 | 2,011 | 2,036 | 1,271,900 | ▲ | 0.02% |
| 2025-02-06 | 4613 | 関西ペ | 847,617 | 0.45% | 2,037 | 2,056 | 2,027 | 2,041 | 985,200 | ▼ | -0.04% |
| 2025-02-06 | 4613 | 関西ペ | 847,617 | 0.45% | 2,037 | 2,056 | 2,027 | 2,041 | 985,200 | ▼ | -0.04% |
| 2025-03-07 | 4613 | 関西ペ | 950,557 | 0.50% | 2,181 | 2,191 | 2,163 | 2,180 | 592,800 | ▲ | 0.20% |
| 2025-03-10 | 4613 | 関西ペ | 911,988 | 0.48% | 2,177 | 2,230 | 2,164 | 2,229 | 908,900 | ▼ | -0.02% |
| 2025-03-11 | 4613 | 関西ペ | 1,023,289 | 0.54% | 2,225 | 2,226 | 2,157 | 2,185 | 1,359,400 | ▲ | 0.06% |
| 2025-03-19 | 4613 | 関西ペ | 1,123,831 | 0.60% | 2,230 | 2,264 | 2,230 | 2,259 | 417,100 | ▲ | 0.05% |
| 2025-03-24 | 4613 | 関西ペ | 1,107,416 | 0.59% | 2,246 | 2,247 | 2,218 | 2,232 | 464,400 | ▼ | -0.01% |
| 2025-04-10 | 4613 | 関西ペ | 1,362,529 | 0.76% | 2,106 | 2,115 | 2,071 | 2,103 | 798,800 | ▲ | 0.17% |
| 2024-03-06 | 4617 | 中国塗 | 385,515 | 0.70% | 2,077 | 2,379 | 2,063 | 2,222 | 3,302,200 | ▲ | 0.02% |
| 2024-03-12 | 4617 | 中国塗 | 446,276 | 0.81% | 2,068 | 2,142 | 2,038 | 2,136 | 565,500 | ▲ | 0.11% |
| 2024-03-21 | 4617 | 中国塗 | 513,076 | 0.93% | 2,305 | 2,335 | 2,273 | 2,324 | 454,200 | ▲ | 0.12% |
| 2024-04-03 | 4617 | 中国塗 | 572,276 | 1.04% | 2,150 | 2,201 | 2,136 | 2,169 | 337,200 | ▲ | 0.10% |
| 2024-04-19 | 4617 | 中国塗 | 541,875 | 0.98% | 2,023 | 2,045 | 1,940 | 1,985 | 666,200 | ▼ | -0.06% |
| 2024-04-23 | 4617 | 中国塗 | 554,676 | 1.00% | 2,008 | 2,033 | 1,990 | 2,002 | 285,900 | ▲ | 0.02% |
| 2024-04-26 | 4617 | 中国塗 | 631,476 | 1.14% | 1,990 | 2,056 | 1,954 | 2,036 | 459,100 | ▲ | 0.13% |
| 2024-05-13 | 4617 | 中国塗 | 600,776 | 1.09% | 1,911 | 2,013 | 1,900 | 2,013 | 801,600 | ▼ | -0.04% |
| 2024-05-15 | 4617 | 中国塗 | 520,176 | 0.94% | 2,047 | 2,077 | 1,987 | 2,017 | 572,300 | ▼ | -0.15% |
| 2024-05-16 | 4617 | 中国塗 | 482,276 | 0.87% | 2,046 | 2,050 | 1,939 | 1,982 | 565,600 | ▼ | -0.06% |
| 2024-05-20 | 4617 | 中国塗 | 436,876 | 0.79% | 2,047 | 2,059 | 2,027 | 2,059 | 256,200 | ▼ | -0.07% |
| 2024-05-22 | 4617 | 中国塗 | 350,576 | 0.63% | 2,051 | 2,100 | 2,031 | 2,046 | 367,000 | ▼ | -0.16% |
| 2024-05-24 | 4617 | 中国塗 | 305,476 | 0.55% | 2,025 | 2,060 | 2,017 | 2,049 | 130,900 | ▼ | -0.07% |
| 2024-05-30 | 4617 | 中国塗 | 247,776 | 0.45% | 2,017 | 2,040 | 1,995 | 2,017 | 294,500 | ▼ | -0.10% |
| 2024-06-11 | 4617 | 中国塗 | 288,676 | 0.52% | 2,080 | 2,113 | 2,048 | 2,053 | 234,600 | ▲ | 0.12% |
| 2024-06-20 | 4617 | 中国塗 | 271,276 | 0.49% | 1,951 | 1,975 | 1,948 | 1,972 | 187,100 | ▼ | -0.03% |
| 2024-06-26 | 4617 | 中国塗 | 304,476 | 0.55% | 2,005 | 2,028 | 1,996 | 2,019 | 219,800 | ▲ | 0.06% |
| 2024-07-02 | 4617 | 中国塗 | 350,671 | 0.63% | 2,020 | 2,087 | 2,019 | 2,083 | 348,200 | ▲ | 0.07% |
| 2024-07-03 | 4617 | 中国塗 | 260,471 | 0.47% | 2,086 | 2,128 | 2,081 | 2,128 | 289,900 | ▼ | -0.16% |
| 2024-08-14 | 4617 | 中国塗 | 277,071 | 0.50% | 1,826 | 1,860 | 1,801 | 1,841 | 307,100 | ▲ | 0.08% |
| 2024-08-15 | 4617 | 中国塗 | 337,971 | 0.61% | 1,850 | 1,876 | 1,832 | 1,839 | 183,700 | ▲ | 0.10% |
| 2024-08-16 | 4617 | 中国塗 | 308,471 | 0.56% | 1,876 | 1,882 | 1,853 | 1,880 | 204,600 | ▼ | -0.04% |
| 2024-08-23 | 4617 | 中国塗 | 269,971 | 0.49% | 1,885 | 1,885 | 1,861 | 1,871 | 146,100 | ▼ | -0.07% |
| 2024-09-04 | 4617 | 中国塗 | 343,271 | 0.62% | 1,959 | 2,013 | 1,959 | 1,977 | 267,900 | ▲ | 0.12% |
| 2024-09-06 | 4617 | 中国塗 | 396,571 | 0.72% | 1,961 | 1,975 | 1,947 | 1,963 | 173,300 | ▲ | 0.09% |
| 2024-09-18 | 4617 | 中国塗 | 446,471 | 0.81% | 1,960 | 1,962 | 1,919 | 1,937 | 100,700 | ▲ | 0.09% |
| 2024-09-24 | 4617 | 中国塗 | 417,971 | 0.75% | 2,046 | 2,046 | 2,004 | 2,031 | 205,800 | ▼ | -0.06% |
| 2024-09-25 | 4617 | 中国塗 | 447,171 | 0.81% | 2,047 | 2,053 | 2,010 | 2,034 | 163,500 | ▲ | 0.06% |
| 2024-10-11 | 4617 | 中国塗 | 433,571 | 0.78% | 2,026 | 2,029 | 2,011 | 2,018 | 88,100 | ▼ | -0.03% |
| 2024-10-17 | 4617 | 中国塗 | 383,371 | 0.69% | 2,065 | 2,079 | 2,056 | 2,063 | 143,200 | ▼ | -0.09% |
| 2024-10-18 | 4617 | 中国塗 | 174,971 | 0.31% | 2,089 | 2,108 | 2,077 | 2,094 | 153,400 | ▼ | -0.37% |
| 2025-02-04 | 4617 | 中国塗 | 307,571 | 0.55% | 2,375 | 2,429 | 2,340 | 2,419 | 716,100 | ▲ | 0.08% |
| 2025-02-04 | 4617 | 中国塗 | 307,571 | 0.55% | 2,375 | 2,429 | 2,340 | 2,419 | 716,100 | ▲ | 0.08% |
| 2025-02-07 | 4617 | 中国塗 | 221,071 | 0.40% | 2,192 | 2,206 | 2,176 | 2,189 | 505,800 | ▼ | -0.15% |
| 2025-02-07 | 4617 | 中国塗 | 221,071 | 0.40% | 2,192 | 2,206 | 2,176 | 2,189 | 505,800 | ▼ | -0.15% |
| 2024-11-01 | 4666 | パーク２４ | 858,844 | 0.50% | 1,890 | 1,900 | 1,877 | 1,889 | 715,100 | ▲ | 0.50% |
| 2024-11-05 | 4666 | パーク２４ | 786,244 | 0.45% | 1,880 | 1,881 | 1,845 | 1,855 | 886,500 | ▼ | -0.04% |
| 2024-05-21 | 4668 | 明光ネット | 140,859 | 0.50% | 721 | 722 | 717 | 719 | 31,600 | ▲ | 0.08% |
| 2024-05-28 | 4668 | 明光ネット | 167,859 | 0.60% | 716 | 716 | 713 | 716 | 26,000 | ▲ | 0.09% |
| 2024-06-14 | 4668 | 明光ネット | 198,259 | 0.71% | 721 | 737 | 721 | 737 | 78,600 | ▲ | 0.10% |
| 2024-06-24 | 4668 | 明光ネット | 223,359 | 0.80% | 745 | 751 | 744 | 751 | 71,700 | ▲ | 0.09% |
| 2024-07-24 | 4668 | 明光ネット | 262,459 | 0.94% | 740 | 740 | 730 | 730 | 109,800 | ▲ | 0.13% |
| 2024-07-25 | 4668 | 明光ネット | 283,459 | 1.01% | 726 | 729 | 723 | 725 | 135,700 | ▲ | 0.07% |
| 2024-07-26 | 4668 | 明光ネット | 311,758 | 1.12% | 729 | 729 | 720 | 723 | 108,400 | ▲ | 0.11% |
| 2024-07-29 | 4668 | 明光ネット | 341,159 | 1.22% | 729 | 731 | 718 | 722 | 169,100 | ▲ | 0.09% |
| 2024-07-30 | 4668 | 明光ネット | 371,059 | 1.33% | 722 | 722 | 716 | 718 | 175,200 | ▲ | 0.11% |
| 2024-08-01 | 4668 | 明光ネット | 399,059 | 1.43% | 718 | 719 | 703 | 706 | 266,800 | ▲ | 0.09% |
| 2024-08-02 | 4668 | 明光ネット | 424,359 | 1.52% | 696 | 700 | 689 | 689 | 326,900 | ▲ | 0.09% |
| 2024-08-06 | 4668 | 明光ネット | 462,859 | 1.66% | 677 | 687 | 666 | 674 | 234,100 | ▲ | 0.13% |
| 2024-08-08 | 4668 | 明光ネット | 472,959 | 1.70% | 685 | 692 | 681 | 682 | 210,400 | ▲ | 0.04% |
| 2024-08-09 | 4668 | 明光ネット | 468,559 | 1.68% | 692 | 695 | 683 | 688 | 151,900 | ▼ | -0.02% |
| 2024-08-20 | 4668 | 明光ネット | 473,359 | 1.70% | 723 | 728 | 721 | 725 | 125,700 | ▲ | 0.02% |
| 2024-10-10 | 4668 | 明光ネット | 465,271 | 1.67% | 685 | 685 | 677 | 677 | 64,800 | ▼ | -0.03% |
| 2024-10-17 | 4668 | 明光ネット | 475,271 | 1.70% | 660 | 663 | 656 | 658 | 62,200 | ▲ | 0.03% |
| 2024-10-21 | 4668 | 明光ネット | 467,971 | 1.68% | 659 | 662 | 658 | 661 | 43,200 | ▼ | -0.02% |
| 2024-10-24 | 4668 | 明光ネット | 482,271 | 1.73% | 650 | 655 | 646 | 652 | 89,400 | ▲ | 0.05% |
| 2024-10-25 | 4668 | 明光ネット | 471,371 | 1.69% | 655 | 658 | 651 | 653 | 49,800 | ▼ | -0.04% |
| 2024-10-30 | 4668 | 明光ネット | 437,071 | 1.57% | 669 | 674 | 665 | 666 | 87,200 | ▼ | -0.11% |
| 2024-11-01 | 4668 | 明光ネット | 411,671 | 1.48% | 674 | 683 | 674 | 681 | 44,700 | ▼ | -0.09% |
| 2024-11-06 | 4668 | 明光ネット | 383,671 | 1.37% | 685 | 686 | 680 | 685 | 58,500 | ▼ | -0.10% |
| 2024-11-08 | 4668 | 明光ネット | 350,771 | 1.26% | 695 | 699 | 691 | 694 | 55,600 | ▼ | -0.11% |
| 2024-11-12 | 4668 | 明光ネット | 325,771 | 1.17% | 691 | 696 | 690 | 693 | 38,600 | ▼ | -0.09% |
| 2024-11-15 | 4668 | 明光ネット | 304,171 | 1.09% | 701 | 707 | 698 | 701 | 77,300 | ▼ | -0.07% |
| 2024-11-19 | 4668 | 明光ネット | 260,471 | 0.93% | 708 | 717 | 708 | 716 | 99,900 | ▼ | -0.16% |
| 2024-11-20 | 4668 | 明光ネット | 245,471 | 0.88% | 716 | 718 | 712 | 715 | 53,600 | ▼ | -0.05% |
| 2024-11-22 | 4668 | 明光ネット | 221,363 | 0.79% | 718 | 719 | 715 | 718 | 37,700 | ▼ | -0.08% |
| 2024-11-28 | 4668 | 明光ネット | 186,563 | 0.67% | 712 | 721 | 711 | 721 | 70,200 | ▼ | -0.12% |
| 2024-12-03 | 4668 | 明光ネット | 149,863 | 0.53% | 720 | 726 | 719 | 723 | 77,300 | ▼ | -0.14% |
| 2024-12-05 | 4668 | 明光ネット | 134,863 | 0.48% | 723 | 728 | 723 | 727 | 37,600 | ▼ | -0.05% |
| 2024-10-25 | 4681 | リゾートトラ | 588,824 | 0.54% | 2,766 | 2,787 | 2,723 | 2,749 | 359,200 | ▲ | 0.13% |
| 2024-10-30 | 4681 | リゾートトラ | 470,924 | 0.43% | 2,781 | 2,804 | 2,761 | 2,792 | 1,166,800 | ▼ | -0.11% |
| 2025-04-09 | 4681 | リゾートトラ | 1,113,708 | 0.51% | 1,400 | 1,404 | 1,377 | 1,393 | 846,400 | ▲ | 0.10% |
| 2025-04-10 | 4681 | リゾートトラ | 1,049,208 | 0.48% | 1,451 | 1,468 | 1,429 | 1,463 | 707,800 | ▼ | -0.03% |
| 2025-04-04 | 4691 | ワシントンＨ | 62,400 | 0.51% | 1,126 | 1,166 | 1,117 | 1,155 | 184,200 | ▲ | 0.10% |
| 2025-04-08 | 4691 | ワシントンＨ | 59,800 | 0.49% | 1,150 | 1,175 | 1,144 | 1,175 | 74,400 | ▼ | -0.02% |
| 2024-03-01 | 4712 | ＫｅｙＨ | 88,587 | 0.46% | 954 | 959 | 937 | 945 | 63,800 | ▼ | -0.10% |
| 2024-03-08 | 4714 | リソー教育 | 1,110,047 | 0.71% | 221 | 223 | 220 | 221 | 753,600 | ▲ | 0.08% |
| 2024-03-18 | 4714 | リソー教育 | 1,254,047 | 0.80% | 222 | 224 | 221 | 222 | 392,900 | ▲ | 0.09% |
| 2024-04-11 | 4714 | リソー教育 | 1,148,847 | 0.73% | 272 | 277 | 270 | 275 | 2,412,400 | ▼ | -0.07% |
| 2024-04-12 | 4714 | リソー教育 | 935,147 | 0.59% | 276 | 279 | 275 | 277 | 2,009,300 | ▼ | -0.14% |
| 2024-04-30 | 4714 | リソー教育 | 757,147 | 0.48% | 275 | 277 | 274 | 276 | 878,900 | ▼ | -0.10% |
| 2024-05-01 | 4714 | リソー教育 | 787,047 | 0.50% | 276 | 278 | 275 | 277 | 748,600 | ▲ | 0.02% |
| 2024-05-02 | 4714 | リソー教育 | 777,047 | 0.49% | 276 | 277 | 275 | 275 | 450,100 | ▼ | -0.01% |
| 2024-06-14 | 4714 | リソー教育 | 872,647 | 0.50% | 243 | 251 | 241 | 250 | 639,600 | ▲ | 0.08% |
| 2024-07-09 | 4714 | リソー教育 | 856,423 | 0.49% | 250 | 252 | 247 | 247 | 418,700 | ▼ | -0.01% |
| 2024-07-11 | 4714 | リソー教育 | 865,823 | 0.50% | 249 | 250 | 247 | 250 | 246,700 | ▲ | 0.01% |
| 2024-07-24 | 4714 | リソー教育 | 858,923 | 0.49% | 241 | 242 | 239 | 240 | 106,700 | ▼ | -0.01% |
| 2024-07-29 | 4714 | リソー教育 | 866,823 | 0.50% | 241 | 244 | 240 | 243 | 338,700 | ▲ | 0.01% |
| 2024-09-12 | 4714 | リソー教育 | 850,823 | 0.49% | 246 | 250 | 246 | 249 | 256,700 | ▼ | -0.01% |
| 2024-03-07 | 4732 | ＵＳＳ | 1,347,563 | 0.52% | 2,635 | 2,649 | 2,618 | 2,625 | 1,001,100 | ▲ | 0.11% |
| 2024-03-22 | 4732 | ＵＳＳ | 1,589,520 | 0.61% | 2,630 | 2,652 | 2,604 | 2,629 | 791,400 | ▲ | 0.08% |
| 2024-03-27 | 4732 | ＵＳＳ | 1,873,270 | 0.72% | 2,565 | 2,594 | 2,554 | 2,562 | 1,362,000 | ▲ | 0.10% |
| 2024-04-03 | 4732 | ＵＳＳ | 2,908,447 | 0.56% | 1,222 | 1,230 | 1,207 | 1,224 | 2,291,200 | ▼ | -0.15% |
| 2024-04-10 | 4732 | ＵＳＳ | 2,106,711 | 0.40% | 1,213 | 1,235 | 1,210 | 1,223 | 1,572,600 | ▼ | -0.16% |
| 2024-04-04 | 4736 | 日本ラッド | 33,100 | 0.61% | 997 | 1,005 | 951 | 955 | 151,600 | ▲ | 0.39% |
| 2024-04-05 | 4736 | 日本ラッド | 31,700 | 0.59% | 940 | 969 | 937 | 956 | 86,700 | ▼ | -0.02% |
| 2024-04-09 | 4736 | 日本ラッド | 34,700 | 0.64% | 1,002 | 1,047 | 975 | 1,012 | 120,900 | ▲ | 0.05% |
| 2024-04-18 | 4736 | 日本ラッド | 28,000 | 0.52% | 999 | 1,012 | 980 | 1,006 | 61,500 | ▼ | -0.12% |
| 2024-04-19 | 4736 | 日本ラッド | 24,000 | 0.44% | 998 | 1,019 | 965 | 980 | 80,600 | ▼ | -0.08% |
| 2024-03-21 | 4745 | 東京個別 | 267,489 | 0.49% | 430 | 432 | 428 | 430 | 45,500 | ▼ | -0.09% |
| 2024-04-11 | 4745 | 東京個別 | 282,289 | 0.51% | 412 | 415 | 408 | 415 | 97,900 | ▲ | 0.02% |
| 2024-04-23 | 4745 | 東京個別 | 328,389 | 0.60% | 406 | 408 | 405 | 406 | 21,600 | ▲ | 0.08% |
| 2024-05-17 | 4745 | 東京個別 | 324,489 | 0.59% | 409 | 409 | 406 | 408 | 13,000 | ▼ | -0.01% |
| 2024-05-29 | 4745 | 東京個別 | 326,389 | 0.60% | 408 | 410 | 406 | 409 | 31,300 | ▲ | 0.01% |
| 2024-06-27 | 4745 | 東京個別 | 324,889 | 0.59% | 417 | 421 | 416 | 421 | 36,100 | ▼ | -0.01% |
| 2024-07-10 | 4745 | 東京個別 | 343,089 | 0.63% | 408 | 410 | 398 | 398 | 150,400 | ▲ | 0.04% |
| 2024-07-22 | 4745 | 東京個別 | 325,389 | 0.59% | 408 | 410 | 406 | 406 | 18,600 | ▼ | -0.04% |
| 2024-08-06 | 4745 | 東京個別 | 267,789 | 0.49% | 365 | 380 | 365 | 377 | 102,400 | ▼ | -0.09% |
| 2024-05-01 | 4751 | サイバー | 2,589,125 | 0.51% | 979 | 988 | 972 | 982 | 6,588,800 | ▲ | 0.04% |
| 2024-05-02 | 4751 | サイバー | 4,478,325 | 0.88% | 984 | 989 | 941 | 942 | 11,801,300 | ▲ | 0.37% |
| 2024-05-08 | 4751 | サイバー | 3,796,263 | 0.74% | 969 | 977 | 957 | 967 | 5,514,200 | ▼ | -0.14% |
| 2024-05-09 | 4751 | サイバー | 3,540,563 | 0.69% | 960 | 988 | 960 | 982 | 5,250,000 | ▼ | -0.05% |
| 2024-05-16 | 4751 | サイバー | 820,306 | 0.16% | 1,024 | 1,083 | 1,021 | 1,077 | 8,245,900 | ▼ | -0.52% |
| 2024-03-01 | 4755 | 楽天グループ | 28,496,282 | 1.33% | 819 | 831 | 803 | 821 | 38,283,500 | ▲ | 0.05% |
| 2024-03-07 | 4755 | 楽天グループ | 27,600,636 | 1.28% | 833 | 861 | 823 | 839 | 40,329,400 | ▼ | -0.05% |
| 2024-03-13 | 4755 | 楽天グループ | 25,472,127 | 1.18% | 820 | 827 | 807 | 807 | 22,898,900 | ▼ | -0.10% |
| 2024-03-21 | 4755 | 楽天グループ | 23,483,476 | 1.09% | 856 | 888 | 855 | 873 | 36,931,200 | ▼ | -0.08% |
| 2024-04-02 | 4755 | 楽天グループ | 25,454,527 | 1.18% | 869 | 874 | 833 | 842 | 39,697,500 | ▲ | 0.08% |
| 2024-04-03 | 4755 | 楽天グループ | 27,599,672 | 1.28% | 845 | 872 | 844 | 858 | 30,614,500 | ▲ | 0.10% |
| 2024-04-08 | 4755 | 楽天グループ | 28,144,535 | 1.31% | 870 | 891 | 858 | 886 | 32,882,100 | ▲ | 0.03% |
| 2024-04-12 | 4755 | 楽天グループ | 27,032,780 | 1.26% | 885 | 885 | 869 | 874 | 19,428,700 | ▼ | -0.05% |
| 2024-04-15 | 4755 | 楽天グループ | 19,811,177 | 0.92% | 859 | 864 | 843 | 850 | 24,393,000 | ▼ | -0.34% |
| 2024-04-16 | 4755 | 楽天グループ | 21,957,689 | 1.02% | 825 | 839 | 809 | 810 | 26,581,600 | ▲ | 0.09% |
| 2024-04-18 | 4755 | 楽天グループ | 24,732,456 | 1.15% | 789 | 798 | 781 | 785 | 18,701,000 | ▲ | 0.12% |
| 2024-04-19 | 4755 | 楽天グループ | 28,328,373 | 1.32% | 769 | 773 | 735 | 744 | 42,853,100 | ▲ | 0.17% |
| 2024-04-22 | 4755 | 楽天グループ | 26,178,686 | 1.22% | 750 | 763 | 742 | 761 | 23,022,200 | ▼ | -0.10% |
| 2024-04-25 | 4755 | 楽天グループ | 27,879,759 | 1.30% | 755 | 760 | 736 | 738 | 22,404,100 | ▲ | 0.08% |
| 2024-05-02 | 4755 | 楽天グループ | 26,205,591 | 1.22% | 755 | 762 | 748 | 752 | 16,680,200 | ▼ | -0.08% |
| 2024-05-08 | 4755 | 楽天グループ | 27,992,407 | 1.30% | 790 | 802 | 786 | 795 | 15,831,400 | ▲ | 0.08% |
| 2024-05-10 | 4755 | 楽天グループ | 22,741,901 | 1.06% | 797 | 808 | 792 | 808 | 16,116,700 | ▼ | -0.24% |
| 2024-05-13 | 4755 | 楽天グループ | 25,321,761 | 1.18% | 802 | 811 | 795 | 805 | 15,171,700 | ▲ | 0.11% |
| 2024-05-14 | 4755 | 楽天グループ | 28,397,129 | 1.32% | 814 | 824 | 796 | 818 | 21,964,800 | ▲ | 0.14% |
| 2024-05-15 | 4755 | 楽天グループ | 25,242,156 | 1.17% | 818 | 818 | 748 | 792 | 65,656,200 | ▼ | -0.15% |
| 2024-05-20 | 4755 | 楽天グループ | 25,824,008 | 1.20% | 793 | 829 | 789 | 815 | 27,238,100 | ▲ | 0.03% |
| 2024-05-23 | 4755 | 楽天グループ | 25,342,032 | 1.18% | 777 | 783 | 766 | 782 | 12,891,500 | ▼ | -0.02% |
| 2024-05-27 | 4755 | 楽天グループ | 23,256,392 | 1.08% | 775 | 801 | 772 | 801 | 17,219,700 | ▼ | -0.09% |
| 2024-05-28 | 4755 | 楽天グループ | 26,584,592 | 1.23% | 801 | 817 | 792 | 797 | 17,715,200 | ▲ | 0.14% |
| 2024-05-29 | 4755 | 楽天グループ | 24,669,108 | 1.15% | 797 | 817 | 794 | 801 | 20,378,900 | ▼ | -0.08% |
| 2024-06-03 | 4755 | 楽天グループ | 22,953,881 | 1.07% | 816 | 844 | 810 | 840 | 31,455,300 | ▼ | -0.07% |
| 2024-06-10 | 4755 | 楽天グループ | 21,288,029 | 0.99% | 848 | 850 | 827 | 839 | 20,148,400 | ▼ | -0.08% |
| 2024-06-11 | 4755 | 楽天グループ | 21,495,529 | 1.00% | 840 | 843 | 813 | 819 | 20,501,000 | ▲ | 0.01% |
| 2024-06-19 | 4755 | 楽天グループ | 20,726,365 | 0.96% | 835 | 844 | 822 | 829 | 19,115,000 | ▼ | -0.04% |
| 2024-06-21 | 4755 | 楽天グループ | 15,865,888 | 0.73% | 831 | 838 | 813 | 813 | 18,402,600 | ▼ | -0.23% |
| 2024-06-25 | 4755 | 楽天グループ | 13,722,502 | 0.63% | 815 | 853 | 815 | 848 | 21,629,200 | ▼ | -0.09% |
| 2024-06-26 | 4755 | 楽天グループ | 12,812,602 | 0.59% | 849 | 867 | 844 | 847 | 20,964,200 | ▼ | -0.04% |
| 2024-06-27 | 4755 | 楽天グループ | 14,062,457 | 0.65% | 846 | 854 | 825 | 853 | 26,850,400 | ▲ | 0.06% |
| 2024-07-01 | 4755 | 楽天グループ | 12,054,344 | 0.56% | 835 | 867 | 832 | 861 | 29,678,700 | ▼ | -0.08% |
| 2024-07-02 | 4755 | 楽天グループ | 9,641,244 | 0.44% | 860 | 872 | 851 | 868 | 24,101,200 | ▼ | -0.12% |
| 2024-07-19 | 4755 | 楽天グループ | 10,808,560 | 0.50% | 872 | 879 | 863 | 868 | 17,402,800 | ▲ | 0.03% |
| 2024-07-30 | 4755 | 楽天グループ | 3,577,663 | 0.16% | 890 | 895 | 843 | 890 | 84,803,500 | ▼ | -0.34% |
| 2024-05-31 | 4760 | ＡＬＰＨＡ | 6,200 | 0.67% | 2,359 | 2,709 | 1,991 | 2,006 | 650,900 | ▲ | 0.67% |
| 2024-06-03 | 4760 | ＡＬＰＨＡ | 7,900 | 0.86% | 2,060 | 2,165 | 1,840 | 1,850 | 183,600 | ▲ | 0.18% |
| 2024-07-10 | 4760 | ＡＬＰＨＡ | 8,800 | 0.96% | 1,982 | 1,989 | 1,841 | 1,886 | 61,800 | ▲ | 0.09% |
| 2024-08-06 | 4760 | ＡＬＰＨＡ | 7,300 | 0.79% | 1,316 | 1,493 | 1,316 | 1,420 | 9,600 | ▼ | -0.16% |
| 2024-08-08 | 4760 | ＡＬＰＨＡ | 6,400 | 0.69% | 1,472 | 1,524 | 1,470 | 1,506 | 1,900 | ▼ | -0.10% |
| 2024-08-19 | 4760 | ＡＬＰＨＡ | 5,400 | 0.58% | 1,690 | 1,730 | 1,684 | 1,684 | 1,600 | ▼ | -0.10% |
| 2024-08-22 | 4760 | ＡＬＰＨＡ | 4,900 | 0.53% | 1,666 | 1,706 | 1,665 | 1,688 | 2,800 | ▼ | -0.04% |
| 2024-04-25 | 4763 | Ｃ＆Ｒ | 120,551 | 0.52% | 1,604 | 1,628 | 1,597 | 1,610 | 69,200 | ▲ | 0.05% |
| 2024-04-30 | 4763 | Ｃ＆Ｒ | 138,251 | 0.60% | 1,656 | 1,664 | 1,647 | 1,664 | 72,100 | ▲ | 0.07% |
| 2024-05-22 | 4763 | Ｃ＆Ｒ | 161,651 | 0.70% | 1,680 | 1,700 | 1,676 | 1,678 | 41,900 | ▲ | 0.09% |
| 2024-05-23 | 4763 | Ｃ＆Ｒ | 160,251 | 0.69% | 1,671 | 1,693 | 1,671 | 1,681 | 28,000 | ▼ | -0.01% |
| 2024-06-24 | 4763 | Ｃ＆Ｒ | 138,051 | 0.59% | 1,799 | 1,800 | 1,783 | 1,794 | 43,000 | ▼ | -0.09% |
| 2024-07-03 | 4763 | Ｃ＆Ｒ | 139,851 | 0.60% | 1,807 | 1,830 | 1,807 | 1,819 | 35,100 | ▲ | 0.01% |
| 2024-07-08 | 4763 | Ｃ＆Ｒ | 169,251 | 0.73% | 1,808 | 1,808 | 1,759 | 1,759 | 74,700 | ▲ | 0.13% |
| 2024-07-10 | 4763 | Ｃ＆Ｒ | 124,251 | 0.54% | 1,631 | 1,675 | 1,553 | 1,568 | 662,800 | ▼ | -0.18% |
| 2024-07-12 | 4763 | Ｃ＆Ｒ | 147,351 | 0.64% | 1,515 | 1,555 | 1,501 | 1,537 | 206,800 | ▲ | 0.09% |
| 2024-07-19 | 4763 | Ｃ＆Ｒ | 166,951 | 0.72% | 1,500 | 1,500 | 1,446 | 1,451 | 224,500 | ▲ | 0.07% |
| 2024-07-25 | 4763 | Ｃ＆Ｒ | 160,751 | 0.69% | 1,400 | 1,417 | 1,390 | 1,406 | 126,900 | ▼ | -0.03% |
| 2024-07-26 | 4763 | Ｃ＆Ｒ | 161,351 | 0.70% | 1,406 | 1,412 | 1,394 | 1,394 | 76,900 | ▲ | 0.01% |
| 2024-07-31 | 4763 | Ｃ＆Ｒ | 159,251 | 0.69% | 1,427 | 1,460 | 1,411 | 1,460 | 127,400 | ▼ | -0.01% |
| 2024-08-02 | 4763 | Ｃ＆Ｒ | 171,451 | 0.74% | 1,407 | 1,424 | 1,387 | 1,394 | 172,500 | ▲ | 0.05% |
| 2024-08-23 | 4763 | Ｃ＆Ｒ | 201,451 | 0.87% | 1,479 | 1,479 | 1,429 | 1,445 | 76,900 | ▲ | 0.13% |
| 2024-09-12 | 4763 | Ｃ＆Ｒ | 231,251 | 1.00% | 1,453 | 1,459 | 1,430 | 1,445 | 44,200 | ▲ | 0.06% |
| 2024-10-10 | 4763 | Ｃ＆Ｒ | 222,551 | 0.96% | 1,476 | 1,493 | 1,450 | 1,455 | 87,400 | ▼ | -0.04% |
| 2024-10-11 | 4763 | Ｃ＆Ｒ | 205,351 | 0.89% | 1,495 | 1,505 | 1,458 | 1,480 | 179,600 | ▼ | -0.06% |
| 2024-10-24 | 4763 | Ｃ＆Ｒ | 177,651 | 0.77% | 1,540 | 1,567 | 1,527 | 1,560 | 76,500 | ▼ | -0.12% |
| 2024-10-28 | 4763 | Ｃ＆Ｒ | 159,351 | 0.69% | 1,585 | 1,603 | 1,574 | 1,599 | 68,300 | ▼ | -0.08% |
| 2024-10-30 | 4763 | Ｃ＆Ｒ | 133,951 | 0.58% | 1,618 | 1,627 | 1,599 | 1,602 | 88,800 | ▼ | -0.10% |
| 2024-11-07 | 4763 | Ｃ＆Ｒ | 112,051 | 0.48% | 1,607 | 1,632 | 1,607 | 1,623 | 57,600 | ▼ | -0.09% |
| 2024-11-20 | 4763 | Ｃ＆Ｒ | 115,051 | 0.50% | 1,598 | 1,600 | 1,566 | 1,569 | 22,800 | ▲ | 0.02% |
| 2024-12-23 | 4763 | Ｃ＆Ｒ | 114,951 | 0.49% | 1,502 | 1,524 | 1,492 | 1,512 | 58,000 | ▼ | -0.01% |
| 2024-12-26 | 4763 | Ｃ＆Ｒ | 115,351 | 0.50% | 1,545 | 1,557 | 1,542 | 1,555 | 29,300 | ▲ | 0.01% |
| 2025-01-10 | 4763 | Ｃ＆Ｒ | 93,051 | 0.40% | 1,528 | 1,647 | 1,528 | 1,630 | 218,100 | ▼ | -0.09% |
| 2024-03-08 | 4776 | サイボウズ | 271,738 | 0.51% | 1,760 | 1,968 | 1,745 | 1,923 | 8,181,300 | ▲ | 0.21% |
| 2024-03-12 | 4776 | サイボウズ | 345,238 | 0.65% | 1,928 | 1,972 | 1,862 | 1,916 | 3,722,500 | ▲ | 0.14% |
| 2024-03-13 | 4776 | サイボウズ | 369,938 | 0.70% | 1,910 | 1,927 | 1,828 | 1,831 | 2,065,900 | ▲ | 0.04% |
| 2024-03-18 | 4776 | サイボウズ | 362,438 | 0.68% | 1,837 | 1,882 | 1,788 | 1,882 | 1,026,600 | ▼ | -0.01% |
| 2024-03-19 | 4776 | サイボウズ | 379,938 | 0.72% | 1,881 | 1,881 | 1,811 | 1,841 | 911,900 | ▲ | 0.03% |
| 2024-03-25 | 4776 | サイボウズ | 422,638 | 0.80% | 1,809 | 1,817 | 1,753 | 1,753 | 1,247,700 | ▲ | 0.08% |
| 2024-04-03 | 4776 | サイボウズ | 396,175 | 0.75% | 1,659 | 1,667 | 1,628 | 1,644 | 763,400 | ▼ | -0.05% |
| 2024-04-05 | 4776 | サイボウズ | 359,174 | 0.68% | 1,598 | 1,608 | 1,562 | 1,574 | 800,300 | ▼ | -0.06% |
| 2024-04-12 | 4776 | サイボウズ | 413,075 | 0.78% | 1,624 | 1,641 | 1,592 | 1,592 | 315,300 | ▲ | 0.09% |
| 2024-04-15 | 4776 | サイボウズ | 436,175 | 0.82% | 1,567 | 1,575 | 1,552 | 1,558 | 439,900 | ▲ | 0.03% |
| 2024-04-19 | 4776 | サイボウズ | 485,575 | 0.92% | 1,577 | 1,583 | 1,540 | 1,571 | 517,000 | ▲ | 0.10% |
| 2024-05-14 | 4776 | サイボウズ | 473,275 | 0.89% | 1,635 | 1,656 | 1,624 | 1,647 | 445,100 | ▼ | -0.03% |
| 2024-05-15 | 4776 | サイボウズ | 483,275 | 0.91% | 1,567 | 1,620 | 1,546 | 1,599 | 677,800 | ▲ | 0.02% |
| 2024-05-16 | 4776 | サイボウズ | 473,475 | 0.89% | 1,617 | 1,619 | 1,545 | 1,557 | 468,200 | ▼ | -0.02% |
| 2024-05-22 | 4776 | サイボウズ | 479,975 | 0.90% | 1,623 | 1,649 | 1,605 | 1,606 | 245,100 | ▲ | 0.01% |
| 2024-06-05 | 4776 | サイボウズ | 466,875 | 0.88% | 1,841 | 1,873 | 1,809 | 1,811 | 771,100 | ▼ | -0.02% |
| 2024-06-12 | 4776 | サイボウズ | 420,938 | 0.79% | 1,865 | 1,913 | 1,845 | 1,863 | 573,500 | ▼ | -0.08% |
| 2024-06-14 | 4776 | サイボウズ | 364,038 | 0.69% | 1,854 | 1,889 | 1,846 | 1,868 | 318,700 | ▼ | -0.10% |
| 2024-06-21 | 4776 | サイボウズ | 250,638 | 0.47% | 2,010 | 2,132 | 1,996 | 2,101 | 5,542,700 | ▼ | -0.21% |
| 2024-08-21 | 4776 | サイボウズ | 267,538 | 0.50% | 1,630 | 1,672 | 1,623 | 1,627 | 177,700 | ▲ | 0.09% |
| 2024-09-05 | 4776 | サイボウズ | 285,038 | 0.54% | 1,662 | 1,697 | 1,648 | 1,657 | 154,700 | ▲ | 0.05% |
| 2024-09-26 | 4776 | サイボウズ | 324,038 | 0.61% | 1,878 | 1,936 | 1,868 | 1,936 | 541,500 | ▲ | 0.06% |
| 2024-10-01 | 4776 | サイボウズ | 309,538 | 0.58% | 1,957 | 2,022 | 1,948 | 1,991 | 358,600 | ▼ | -0.03% |
| 2024-10-24 | 4776 | サイボウズ | 324,938 | 0.61% | 1,983 | 2,018 | 1,971 | 2,015 | 248,800 | ▲ | 0.03% |
| 2024-11-01 | 4776 | サイボウズ | 369,538 | 0.70% | 2,094 | 2,114 | 2,028 | 2,050 | 424,100 | ▲ | 0.08% |
| 2024-11-05 | 4776 | サイボウズ | 359,038 | 0.68% | 2,077 | 2,087 | 2,050 | 2,077 | 236,700 | ▼ | -0.01% |
| 2024-11-07 | 4776 | サイボウズ | 290,238 | 0.55% | 2,107 | 2,110 | 2,064 | 2,100 | 253,100 | ▼ | -0.13% |
| 2024-11-08 | 4776 | サイボウズ | 258,538 | 0.49% | 2,104 | 2,175 | 2,104 | 2,172 | 304,500 | ▼ | -0.06% |
| 2024-11-13 | 4776 | サイボウズ | 265,338 | 0.50% | 2,149 | 2,204 | 2,129 | 2,161 | 336,700 | ▲ | 0.01% |
| 2024-11-20 | 4776 | サイボウズ | 322,538 | 0.61% | 2,048 | 2,060 | 2,022 | 2,029 | 146,000 | ▲ | 0.10% |
| 2024-12-02 | 4776 | サイボウズ | 372,638 | 0.70% | 2,130 | 2,150 | 2,093 | 2,144 | 255,000 | ▲ | 0.08% |
| 2024-12-09 | 4776 | サイボウズ | 347,338 | 0.65% | 2,166 | 2,195 | 2,152 | 2,182 | 187,300 | ▼ | -0.04% |
| 2024-12-16 | 4776 | サイボウズ | 378,038 | 0.71% | 2,160 | 2,175 | 2,098 | 2,117 | 227,400 | ▲ | 0.05% |
| 2024-12-17 | 4776 | サイボウズ | 428,938 | 0.81% | 2,130 | 2,162 | 2,094 | 2,132 | 299,400 | ▲ | 0.10% |
| 2024-12-20 | 4776 | サイボウズ | 413,138 | 0.78% | 2,644 | 2,644 | 2,644 | 2,644 | 256,200 | ▼ | -0.03% |
| 2024-12-23 | 4776 | サイボウズ | 350,738 | 0.66% | 2,844 | 2,937 | 2,735 | 2,900 | 3,645,500 | ▼ | -0.12% |
| 2024-12-24 | 4776 | サイボウズ | 314,338 | 0.59% | 2,882 | 2,958 | 2,821 | 2,951 | 1,164,200 | ▼ | -0.07% |
| 2024-12-25 | 4776 | サイボウズ | 325,838 | 0.61% | 2,939 | 2,975 | 2,879 | 2,908 | 896,100 | ▲ | 0.02% |
| 2024-12-26 | 4776 | サイボウズ | 313,637 | 0.59% | 2,911 | 2,992 | 2,867 | 2,923 | 989,800 | ▼ | -0.02% |
| 2024-12-30 | 4776 | サイボウズ | 241,038 | 0.45% | 2,963 | 2,980 | 2,897 | 2,897 | 393,600 | ▼ | -0.13% |
| 2025-03-04 | 4783 | ＮＣＤ | 44,248 | 0.50% | 2,734 | 2,782 | 2,615 | 2,762 | 79,500 | ▲ | 0.08% |
| 2025-03-13 | 4783 | ＮＣＤ | 56,448 | 0.64% | 2,586 | 2,599 | 2,459 | 2,520 | 91,900 | ▲ | 0.14% |
| 2025-03-25 | 4783 | ＮＣＤ | 62,048 | 0.70% | 2,552 | 2,613 | 2,550 | 2,593 | 35,900 | ▲ | 0.05% |
| 2025-04-04 | 4783 | ＮＣＤ | 56,460 | 0.64% | 2,315 | 2,359 | 2,130 | 2,250 | 118,400 | ▼ | -0.05% |
| 2025-04-08 | 4783 | ＮＣＤ | 52,160 | 0.59% | 2,133 | 2,295 | 2,124 | 2,260 | 37,500 | ▼ | -0.05% |
| 2025-04-09 | 4783 | ＮＣＤ | 53,560 | 0.60% | 2,300 | 2,300 | 2,144 | 2,167 | 50,900 | ▲ | 0.01% |
| 2025-04-10 | 4783 | ＮＣＤ | 52,660 | 0.59% | 2,397 | 2,405 | 2,280 | 2,339 | 25,600 | ▼ | -0.01% |
| 2025-04-11 | 4783 | ＮＣＤ | 52,960 | 0.60% | 2,246 | 2,331 | 2,230 | 2,331 | 27,100 | ▲ | 0.01% |
| 2025-04-14 | 4783 | ＮＣＤ | 50,360 | 0.57% | 2,333 | 2,387 | 2,307 | 2,356 | 15,200 | ▼ | -0.03% |
| 2025-04-15 | 4783 | ＮＣＤ | 53,860 | 0.61% | 2,356 | 2,424 | 2,356 | 2,384 | 18,200 | ▲ | 0.04% |
| 2024-03-07 | 4813 | ＡＣＣＥＳＳ | 212,181 | 0.53% | 1,407 | 1,593 | 1,396 | 1,472 | 4,096,300 | ▲ | 0.15% |
| 2024-03-08 | 4813 | ＡＣＣＥＳＳ | 178,981 | 0.44% | 1,472 | 1,490 | 1,393 | 1,431 | 1,956,100 | ▼ | -0.09% |
| 2024-03-21 | 4813 | ＡＣＣＥＳＳ | 199,081 | 0.50% | 1,734 | 1,794 | 1,601 | 1,751 | 4,063,700 | ▲ | 0.15% |
| 2024-03-25 | 4813 | ＡＣＣＥＳＳ | 191,681 | 0.48% | 1,680 | 1,734 | 1,655 | 1,685 | 1,728,500 | ▼ | -0.02% |
| 2024-04-11 | 4813 | ＡＣＣＥＳＳ | 211,281 | 0.53% | 1,450 | 1,464 | 1,384 | 1,419 | 777,800 | ▲ | 0.05% |
| 2024-04-15 | 4813 | ＡＣＣＥＳＳ | 242,981 | 0.61% | 1,490 | 1,498 | 1,376 | 1,441 | 1,822,600 | ▲ | 0.07% |
| 2024-04-18 | 4813 | ＡＣＣＥＳＳ | 234,781 | 0.58% | 1,485 | 1,509 | 1,370 | 1,445 | 2,071,300 | ▼ | -0.03% |
| 2024-05-20 | 4813 | ＡＣＣＥＳＳ | 243,781 | 0.61% | 1,586 | 1,612 | 1,494 | 1,572 | 1,899,800 | ▲ | 0.03% |
| 2024-05-21 | 4813 | ＡＣＣＥＳＳ | 212,681 | 0.53% | 1,572 | 1,639 | 1,571 | 1,605 | 782,800 | ▼ | -0.07% |
| 2024-05-23 | 4813 | ＡＣＣＥＳＳ | 186,481 | 0.46% | 1,560 | 1,560 | 1,466 | 1,470 | 774,500 | ▼ | -0.07% |
| 2024-05-31 | 4813 | ＡＣＣＥＳＳ | 222,381 | 0.55% | 1,385 | 1,426 | 1,375 | 1,383 | 857,800 | ▲ | 0.15% |
| 2024-06-04 | 4813 | ＡＣＣＥＳＳ | 171,281 | 0.42% | 1,440 | 1,569 | 1,440 | 1,514 | 2,000,400 | ▼ | -0.13% |
| 2024-06-07 | 4813 | ＡＣＣＥＳＳ | 243,981 | 0.61% | 1,504 | 1,585 | 1,478 | 1,535 | 1,027,200 | ▲ | 0.19% |
| 2024-06-10 | 4813 | ＡＣＣＥＳＳ | 290,981 | 0.72% | 1,513 | 1,519 | 1,381 | 1,384 | 1,451,700 | ▲ | 0.10% |
| 2024-06-12 | 4813 | ＡＣＣＥＳＳ | 328,681 | 0.82% | 1,396 | 1,434 | 1,346 | 1,346 | 735,700 | ▲ | 0.09% |
| 2024-06-14 | 4813 | ＡＣＣＥＳＳ | 308,881 | 0.77% | 1,345 | 1,458 | 1,342 | 1,433 | 911,200 | ▼ | -0.04% |
| 2024-06-25 | 4813 | ＡＣＣＥＳＳ | 321,881 | 0.80% | 1,307 | 1,329 | 1,291 | 1,297 | 310,900 | ▲ | 0.03% |
| 2024-06-26 | 4813 | ＡＣＣＥＳＳ | 318,681 | 0.79% | 1,318 | 1,335 | 1,283 | 1,307 | 306,200 | ▼ | -0.01% |
| 2024-06-27 | 4813 | ＡＣＣＥＳＳ | 330,081 | 0.82% | 1,310 | 1,338 | 1,307 | 1,334 | 372,000 | ▲ | 0.02% |
| 2024-07-04 | 4813 | ＡＣＣＥＳＳ | 310,781 | 0.77% | 1,290 | 1,310 | 1,273 | 1,275 | 259,600 | ▼ | -0.04% |
| 2024-07-04 | 4813 | ＡＣＣＥＳＳ | 310,781 | 0.77% | 1,290 | 1,310 | 1,273 | 1,275 | 259,600 | ▼ | -0.04% |
| 2024-07-05 | 4813 | ＡＣＣＥＳＳ | 331,281 | 0.82% | 1,275 | 1,282 | 1,225 | 1,226 | 435,000 | ▲ | 0.04% |
| 2024-07-08 | 4813 | ＡＣＣＥＳＳ | 310,181 | 0.77% | 1,244 | 1,301 | 1,237 | 1,289 | 601,300 | ▼ | -0.04% |
| 2024-07-09 | 4813 | ＡＣＣＥＳＳ | 326,181 | 0.81% | 1,283 | 1,337 | 1,283 | 1,299 | 501,800 | ▲ | 0.04% |
| 2024-07-23 | 4813 | ＡＣＣＥＳＳ | 318,581 | 0.79% | 1,320 | 1,380 | 1,317 | 1,380 | 503,600 | ▼ | -0.02% |
| 2024-07-31 | 4813 | ＡＣＣＥＳＳ | 339,881 | 0.85% | 1,373 | 1,390 | 1,278 | 1,331 | 672,900 | ▲ | 0.05% |
| 2024-08-01 | 4813 | ＡＣＣＥＳＳ | 360,181 | 0.90% | 1,335 | 1,346 | 1,255 | 1,272 | 328,100 | ▲ | 0.05% |
| 2024-08-07 | 4813 | ＡＣＣＥＳＳ | 340,481 | 0.85% | 1,042 | 1,195 | 1,033 | 1,145 | 456,100 | ▼ | -0.05% |
| 2024-08-08 | 4813 | ＡＣＣＥＳＳ | 300,381 | 0.75% | 1,122 | 1,168 | 1,118 | 1,141 | 271,700 | ▼ | -0.09% |
| 2024-08-09 | 4813 | ＡＣＣＥＳＳ | 278,281 | 0.69% | 1,158 | 1,188 | 1,134 | 1,164 | 253,900 | ▼ | -0.06% |
| 2024-08-30 | 4813 | ＡＣＣＥＳＳ | 299,281 | 0.74% | 1,200 | 1,222 | 1,168 | 1,197 | 486,600 | ▲ | 0.05% |
| 2024-09-05 | 4813 | ＡＣＣＥＳＳ | 378,281 | 0.94% | 1,284 | 1,455 | 1,280 | 1,403 | 3,308,200 | ▲ | 0.19% |
| 2024-09-06 | 4813 | ＡＣＣＥＳＳ | 403,681 | 1.01% | 1,405 | 1,477 | 1,376 | 1,433 | 2,260,700 | ▲ | 0.07% |
| 2024-09-09 | 4813 | ＡＣＣＥＳＳ | 396,681 | 0.99% | 1,403 | 1,569 | 1,372 | 1,569 | 2,047,000 | ▼ | -0.02% |
| 2024-09-12 | 4813 | ＡＣＣＥＳＳ | 348,631 | 0.87% | 1,755 | 1,812 | 1,674 | 1,710 | 2,598,100 | ▼ | -0.12% |
| 2024-09-19 | 4813 | ＡＣＣＥＳＳ | 301,231 | 0.75% | 1,694 | 1,738 | 1,658 | 1,712 | 1,005,100 | ▼ | -0.12% |
| 2024-09-25 | 4813 | ＡＣＣＥＳＳ | 275,631 | 0.68% | 1,527 | 1,564 | 1,492 | 1,495 | 673,500 | ▼ | -0.06% |
| 2024-09-27 | 4813 | ＡＣＣＥＳＳ | 231,431 | 0.57% | 1,515 | 1,535 | 1,472 | 1,498 | 628,400 | ▼ | -0.11% |
| 2024-10-02 | 4813 | ＡＣＣＥＳＳ | 196,031 | 0.49% | 1,384 | 1,406 | 1,341 | 1,342 | 536,300 | ▼ | -0.07% |
| 2024-10-17 | 4813 | ＡＣＣＥＳＳ | 200,531 | 0.50% | 1,291 | 1,302 | 1,264 | 1,272 | 401,200 | ▲ | 0.13% |
| 2024-10-30 | 4813 | ＡＣＣＥＳＳ | 242,931 | 0.60% | 1,296 | 1,317 | 1,283 | 1,302 | 237,900 | ▲ | 0.09% |
| 2024-11-15 | 4813 | ＡＣＣＥＳＳ | 293,131 | 0.73% | 1,290 | 1,311 | 1,272 | 1,295 | 416,400 | ▲ | 0.13% |
| 2024-11-18 | 4813 | ＡＣＣＥＳＳ | 340,831 | 0.85% | 1,311 | 1,351 | 1,294 | 1,295 | 684,300 | ▲ | 0.12% |
| 2024-11-19 | 4813 | ＡＣＣＥＳＳ | 371,331 | 0.92% | 1,309 | 1,340 | 1,298 | 1,330 | 392,300 | ▲ | 0.07% |
| 2024-11-22 | 4813 | ＡＣＣＥＳＳ | 406,331 | 1.01% | 1,326 | 1,333 | 1,305 | 1,319 | 256,200 | ▲ | 0.08% |
| 2024-11-26 | 4813 | ＡＣＣＥＳＳ | 538,231 | 1.34% | 1,369 | 1,369 | 1,221 | 1,235 | 1,389,800 | ▲ | 0.33% |
| 2024-11-28 | 4813 | ＡＣＣＥＳＳ | 567,031 | 1.41% | 1,247 | 1,262 | 1,231 | 1,244 | 286,300 | ▲ | 0.06% |
| 2024-12-03 | 4813 | ＡＣＣＥＳＳ | 600,931 | 1.50% | 902 | 1,010 | 893 | 1,001 | 2,938,700 | ▲ | 0.09% |
| 2024-12-05 | 4813 | ＡＣＣＥＳＳ | 695,531 | 1.74% | 922 | 952 | 906 | 932 | 839,100 | ▲ | 0.24% |
| 2024-12-06 | 4813 | ＡＣＣＥＳＳ | 756,131 | 1.89% | 927 | 963 | 923 | 939 | 750,800 | ▲ | 0.14% |
| 2024-12-12 | 4813 | ＡＣＣＥＳＳ | 712,631 | 1.78% | 929 | 937 | 909 | 910 | 415,500 | ▼ | -0.10% |
| 2024-12-13 | 4813 | ＡＣＣＥＳＳ | 743,731 | 1.86% | 915 | 918 | 891 | 898 | 380,800 | ▲ | 0.08% |
| 2024-12-17 | 4813 | ＡＣＣＥＳＳ | 671,231 | 1.67% | 875 | 929 | 875 | 916 | 755,200 | ▼ | -0.19% |
| 2024-12-18 | 4813 | ＡＣＣＥＳＳ | 611,331 | 1.52% | 916 | 919 | 865 | 898 | 733,400 | ▼ | -0.14% |
| 2024-12-23 | 4813 | ＡＣＣＥＳＳ | 547,031 | 1.36% | 855 | 875 | 850 | 867 | 575,200 | ▼ | -0.15% |
| 2024-12-26 | 4813 | ＡＣＣＥＳＳ | 515,631 | 1.29% | 850 | 870 | 843 | 845 | 542,700 | ▼ | -0.07% |
| 2024-12-30 | 4813 | ＡＣＣＥＳＳ | 467,031 | 1.16% | 871 | 895 | 866 | 881 | 422,400 | ▼ | -0.13% |
| 2025-01-07 | 4813 | ＡＣＣＥＳＳ | 528,931 | 1.32% | 933 | 936 | 894 | 906 | 625,500 | ▲ | 0.16% |
| 2025-01-08 | 4813 | ＡＣＣＥＳＳ | 578,531 | 1.44% | 900 | 905 | 877 | 878 | 332,400 | ▲ | 0.11% |
| 2025-01-10 | 4813 | ＡＣＣＥＳＳ | 618,031 | 1.54% | 861 | 874 | 850 | 851 | 326,900 | ▲ | 0.10% |
| 2025-01-15 | 4813 | ＡＣＣＥＳＳ | 659,931 | 1.65% | 835 | 848 | 833 | 836 | 213,500 | ▲ | 0.10% |
| 2025-01-21 | 4813 | ＡＣＣＥＳＳ | 705,731 | 1.76% | 865 | 874 | 856 | 871 | 169,700 | ▲ | 0.11% |
| 2025-01-27 | 4813 | ＡＣＣＥＳＳ | 664,531 | 1.66% | 921 | 964 | 913 | 950 | 399,600 | ▼ | -0.10% |
| 2025-01-28 | 4813 | ＡＣＣＥＳＳ | 691,931 | 1.73% | 1,100 | 1,100 | 1,100 | 1,100 | 54,500 | ▲ | 0.07% |
| 2025-01-30 | 4813 | ＡＣＣＥＳＳ | 724,806 | 1.81% | 1,095 | 1,170 | 1,089 | 1,167 | 1,007,100 | ▲ | 0.08% |
| 2025-01-30 | 4813 | ＡＣＣＥＳＳ | 724,806 | 1.81% | 1,095 | 1,170 | 1,089 | 1,167 | 1,007,100 | ▲ | 0.08% |
| 2025-01-31 | 4813 | ＡＣＣＥＳＳ | 716,106 | 1.79% | 1,137 | 1,192 | 1,135 | 1,185 | 839,800 | ▼ | -0.02% |
| 2025-01-31 | 4813 | ＡＣＣＥＳＳ | 716,106 | 1.79% | 1,137 | 1,192 | 1,135 | 1,185 | 839,800 | ▼ | -0.02% |
| 2025-02-03 | 4813 | ＡＣＣＥＳＳ | 743,306 | 1.86% | 1,155 | 1,155 | 1,086 | 1,098 | 702,800 | ▲ | 0.07% |
| 2025-02-03 | 4813 | ＡＣＣＥＳＳ | 743,306 | 1.86% | 1,155 | 1,155 | 1,086 | 1,098 | 702,800 | ▲ | 0.07% |
| 2025-02-05 | 4813 | ＡＣＣＥＳＳ | 693,506 | 1.73% | 1,102 | 1,119 | 1,088 | 1,096 | 259,200 | ▼ | -0.13% |
| 2025-02-05 | 4813 | ＡＣＣＥＳＳ | 693,506 | 1.73% | 1,102 | 1,119 | 1,088 | 1,096 | 259,200 | ▼ | -0.13% |
| 2025-02-06 | 4813 | ＡＣＣＥＳＳ | 651,206 | 1.62% | 1,109 | 1,124 | 1,072 | 1,077 | 262,100 | ▼ | -0.10% |
| 2025-02-06 | 4813 | ＡＣＣＥＳＳ | 651,206 | 1.62% | 1,109 | 1,124 | 1,072 | 1,077 | 262,100 | ▼ | -0.10% |
| 2025-02-13 | 4813 | ＡＣＣＥＳＳ | 698,506 | 1.74% | 1,101 | 1,105 | 1,083 | 1,083 | 204,100 | ▲ | 0.11% |
| 2025-02-18 | 4813 | ＡＣＣＥＳＳ | 723,506 | 1.81% | 1,080 | 1,088 | 1,068 | 1,082 | 146,800 | ▲ | 0.07% |
| 2025-02-19 | 4813 | ＡＣＣＥＳＳ | 704,906 | 1.76% | 1,085 | 1,092 | 1,067 | 1,079 | 221,300 | ▼ | -0.05% |
| 2025-02-25 | 4813 | ＡＣＣＥＳＳ | 655,606 | 1.64% | 1,015 | 1,050 | 1,011 | 1,023 | 263,300 | ▼ | -0.12% |
| 2025-03-10 | 4813 | ＡＣＣＥＳＳ | 632,606 | 1.58% | 952 | 970 | 946 | 970 | 149,700 | ▼ | -0.05% |
| 2025-03-25 | 4813 | ＡＣＣＥＳＳ | 653,906 | 1.63% | 863 | 876 | 857 | 865 | 261,900 | ▲ | 0.04% |
| 2025-03-27 | 4813 | ＡＣＣＥＳＳ | 684,406 | 1.71% | 875 | 879 | 864 | 871 | 187,500 | ▲ | 0.08% |
| 2025-04-02 | 4813 | ＡＣＣＥＳＳ | 657,406 | 1.64% | 793 | 796 | 775 | 796 | 193,400 | ▼ | -0.07% |
| 2025-04-03 | 4813 | ＡＣＣＥＳＳ | 628,206 | 1.57% | 766 | 790 | 761 | 790 | 241,500 | ▼ | -0.06% |
| 2025-04-14 | 4813 | ＡＣＣＥＳＳ | 598,231 | 1.49% | 746 | 752 | 728 | 728 | 116,000 | ▼ | -0.08% |
| 2024-09-12 | 4825 | ＷＮＩウェザ | 59,880 | 0.50% | 5,750 | 5,900 | 5,750 | 5,830 | 58,900 | ▲ | 0.09% |
| 2024-09-30 | 4825 | ＷＮＩウェザ | 83,280 | 0.70% | 5,840 | 5,880 | 5,770 | 5,790 | 66,200 | ▲ | 0.19% |
| 2024-10-04 | 4825 | ＷＮＩウェザ | 102,980 | 0.86% | 5,540 | 5,620 | 5,480 | 5,540 | 122,700 | ▲ | 0.16% |
| 2024-10-07 | 4825 | ＷＮＩウェザ | 86,880 | 0.73% | 5,940 | 6,300 | 5,940 | 6,270 | 436,500 | ▼ | -0.13% |
| 2024-10-08 | 4825 | ＷＮＩウェザ | 68,480 | 0.57% | 6,270 | 6,520 | 6,230 | 6,470 | 238,500 | ▼ | -0.16% |
| 2024-10-09 | 4825 | ＷＮＩウェザ | 55,580 | 0.46% | 6,610 | 6,660 | 6,510 | 6,530 | 151,300 | ▼ | -0.10% |
| 2024-11-22 | 4833 | Ｄｅｆコン | 240,900 | 0.82% | 118 | 130 | 94 | 95 | 10,231,300 | ▲ | 0.82% |
| 2024-11-26 | 4833 | Ｄｅｆコン | 298,400 | 1.01% | 92 | 116 | 91 | 96 | 12,936,500 | ▲ | 0.19% |
| 2024-12-12 | 4833 | Ｄｅｆコン | 324,800 | 1.10% | 96 | 97 | 91 | 92 | 850,600 | ▲ | 0.09% |
| 2024-12-30 | 4833 | Ｄｅｆコン | 314,400 | 1.07% | 83 | 87 | 82 | 85 | 467,900 | ▼ | -0.03% |
| 2025-02-06 | 4833 | Ｄｅｆコン | 290,800 | 0.99% | 85 | 88 | 84 | 88 | 192,500 | ▼ | -0.08% |
| 2025-02-06 | 4833 | Ｄｅｆコン | 290,800 | 0.99% | 85 | 88 | 84 | 88 | 192,500 | ▼ | -0.08% |
| 2025-02-17 | 4833 | Ｄｅｆコン | 243,700 | 0.83% | 81 | 85 | 80 | 83 | 485,700 | ▼ | -0.16% |
| 2025-02-18 | 4833 | Ｄｅｆコン | 231,800 | 0.79% | 83 | 88 | 83 | 88 | 115,600 | ▼ | -0.03% |
| 2025-02-21 | 4833 | Ｄｅｆコン | 200,000 | 0.68% | 84 | 85 | 82 | 83 | 122,400 | ▼ | -0.10% |
| 2025-03-03 | 4833 | Ｄｅｆコン | 167,600 | 0.57% | 79 | 79 | 76 | 78 | 223,800 | ▼ | -0.11% |
| 2025-03-06 | 4833 | Ｄｅｆコン | 144,800 | 0.49% | 80 | 84 | 80 | 81 | 141,400 | ▼ | -0.07% |
| 2024-09-12 | 4845 | スカラ | 91,122 | 0.51% | 457 | 473 | 457 | 471 | 132,000 | ▲ | 0.10% |
| 2024-09-18 | 4845 | スカラ | 86,922 | 0.48% | 467 | 474 | 465 | 474 | 64,800 | ▼ | -0.03% |
| 2024-10-23 | 4845 | スカラ | 90,122 | 0.50% | 464 | 464 | 458 | 458 | 59,700 | ▲ | 0.02% |
| 2024-11-06 | 4845 | スカラ | 106,722 | 0.60% | 466 | 472 | 462 | 462 | 52,500 | ▲ | 0.09% |
| 2024-12-10 | 4845 | スカラ | 105,622 | 0.59% | 428 | 429 | 426 | 428 | 52,600 | ▼ | -0.01% |
| 2025-01-16 | 4845 | スカラ | 79,022 | 0.44% | 360 | 361 | 355 | 355 | 64,400 | ▼ | -0.14% |
| 2025-01-29 | 4845 | スカラ | 95,622 | 0.53% | 398 | 398 | 390 | 390 | 53,800 | ▲ | 0.09% |
| 2025-03-05 | 4845 | スカラ | 111,822 | 0.62% | 425 | 440 | 424 | 432 | 218,500 | ▲ | 0.08% |
| 2025-03-28 | 4845 | スカラ | 102,822 | 0.57% | 439 | 439 | 432 | 437 | 35,200 | ▼ | -0.05% |
| 2025-04-02 | 4845 | スカラ | 83,122 | 0.46% | 418 | 421 | 414 | 418 | 84,300 | ▼ | -0.10% |
| 2024-03-01 | 4847 | ＩＷＩ | 130,281 | 0.49% | 1,238 | 1,241 | 1,205 | 1,224 | 80,300 | ▼ | -0.07% |
| 2024-03-11 | 4880 | セルソース | 431,685 | 2.17% | 1,499 | 1,525 | 1,380 | 1,405 | 288,000 | ▼ | -0.10% |
| 2024-03-14 | 4880 | セルソース | 391,185 | 1.97% | 1,416 | 1,507 | 1,415 | 1,466 | 350,900 | ▼ | -0.19% |
| 2024-03-21 | 4880 | セルソース | 369,885 | 1.86% | 1,430 | 1,445 | 1,380 | 1,389 | 220,200 | ▼ | -0.10% |
| 2024-04-02 | 4880 | セルソース | 353,585 | 1.78% | 1,438 | 1,445 | 1,398 | 1,411 | 119,800 | ▼ | -0.08% |
| 2024-04-04 | 4880 | セルソース | 335,985 | 1.69% | 1,425 | 1,458 | 1,407 | 1,440 | 141,500 | ▼ | -0.09% |
| 2024-04-10 | 4880 | セルソース | 315,960 | 1.59% | 1,498 | 1,507 | 1,445 | 1,446 | 180,700 | ▼ | -0.09% |
| 2024-04-12 | 4880 | セルソース | 293,960 | 1.48% | 1,477 | 1,510 | 1,465 | 1,473 | 96,100 | ▼ | -0.11% |
| 2024-05-15 | 4880 | セルソース | 277,159 | 1.39% | 1,490 | 1,490 | 1,432 | 1,432 | 57,800 | ▼ | -0.09% |
| 2024-05-17 | 4880 | セルソース | 277,759 | 1.40% | 1,399 | 1,421 | 1,382 | 1,420 | 74,700 | ▲ | 0.01% |
| 2024-05-20 | 4880 | セルソース | 276,859 | 1.39% | 1,429 | 1,442 | 1,406 | 1,419 | 68,100 | ▼ | -0.01% |
| 2024-05-21 | 4880 | セルソース | 282,659 | 1.42% | 1,405 | 1,405 | 1,351 | 1,360 | 116,500 | ▲ | 0.03% |
| 2024-05-30 | 4880 | セルソース | 276,959 | 1.39% | 1,280 | 1,287 | 1,245 | 1,262 | 124,700 | ▼ | -0.03% |
| 2024-06-07 | 4880 | セルソース | 284,359 | 1.43% | 1,214 | 1,225 | 1,202 | 1,223 | 101,300 | ▲ | 0.04% |
| 2024-06-11 | 4880 | セルソース | 309,259 | 1.56% | 1,219 | 1,241 | 1,202 | 1,209 | 137,900 | ▲ | 0.13% |
| 2024-06-12 | 4880 | セルソース | 356,259 | 1.79% | 1,171 | 1,193 | 1,157 | 1,157 | 258,300 | ▲ | 0.23% |
| 2024-06-13 | 4880 | セルソース | 327,359 | 1.65% | 1,158 | 1,205 | 1,141 | 1,199 | 173,100 | ▼ | -0.14% |
| 2024-06-14 | 4880 | セルソース | 316,459 | 1.59% | 1,139 | 1,247 | 1,129 | 1,221 | 433,100 | ▼ | -0.05% |
| 2024-07-03 | 4880 | セルソース | 283,659 | 1.43% | 1,350 | 1,376 | 1,319 | 1,332 | 115,600 | ▼ | -0.16% |
| 2024-07-04 | 4880 | セルソース | 275,359 | 1.39% | 1,354 | 1,406 | 1,335 | 1,356 | 165,600 | ▼ | -0.04% |
| 2024-07-04 | 4880 | セルソース | 275,359 | 1.39% | 1,354 | 1,406 | 1,335 | 1,356 | 165,600 | ▼ | -0.04% |
| 2024-07-08 | 4880 | セルソース | 250,759 | 1.26% | 1,350 | 1,419 | 1,350 | 1,389 | 186,100 | ▼ | -0.12% |
| 2024-07-10 | 4880 | セルソース | 227,259 | 1.14% | 1,439 | 1,451 | 1,389 | 1,404 | 126,000 | ▼ | -0.12% |
| 2024-07-11 | 4880 | セルソース | 204,959 | 1.03% | 1,419 | 1,447 | 1,349 | 1,356 | 145,700 | ▼ | -0.10% |
| 2024-07-16 | 4880 | セルソース | 193,359 | 0.97% | 1,400 | 1,420 | 1,393 | 1,412 | 55,900 | ▼ | -0.06% |
| 2024-07-22 | 4880 | セルソース | 204,859 | 1.03% | 1,598 | 1,598 | 1,473 | 1,480 | 303,600 | ▲ | 0.06% |
| 2024-07-24 | 4880 | セルソース | 227,759 | 1.14% | 1,510 | 1,579 | 1,491 | 1,493 | 200,400 | ▲ | 0.10% |
| 2024-07-30 | 4880 | セルソース | 211,359 | 1.06% | 1,560 | 1,588 | 1,516 | 1,576 | 573,700 | ▼ | -0.07% |
| 2024-08-09 | 4880 | セルソース | 190,059 | 0.95% | 1,364 | 1,386 | 1,339 | 1,372 | 91,000 | ▼ | -0.11% |
| 2024-08-14 | 4880 | セルソース | 177,459 | 0.89% | 1,445 | 1,445 | 1,388 | 1,404 | 79,500 | ▼ | -0.05% |
| 2024-08-15 | 4880 | セルソース | 195,859 | 0.98% | 1,391 | 1,412 | 1,363 | 1,388 | 58,400 | ▲ | 0.08% |
| 2024-08-23 | 4880 | セルソース | 176,959 | 0.89% | 1,500 | 1,500 | 1,469 | 1,478 | 32,500 | ▼ | -0.08% |
| 2024-09-13 | 4880 | セルソース | 140,859 | 0.71% | 1,291 | 1,367 | 1,272 | 1,354 | 278,600 | ▼ | -0.18% |
| 2024-10-23 | 4880 | セルソース | 167,459 | 0.84% | 1,252 | 1,252 | 1,204 | 1,210 | 53,000 | ▲ | 0.13% |
| 2024-11-05 | 4880 | セルソース | 178,959 | 0.90% | 1,189 | 1,199 | 1,164 | 1,177 | 52,100 | ▲ | 0.06% |
| 2024-11-15 | 4880 | セルソース | 175,859 | 0.88% | 1,140 | 1,150 | 1,130 | 1,131 | 39,200 | ▼ | -0.02% |
| 2024-11-21 | 4880 | セルソース | 153,259 | 0.77% | 1,143 | 1,160 | 1,142 | 1,146 | 43,800 | ▼ | -0.10% |
| 2024-12-12 | 4880 | セルソース | 123,559 | 0.62% | 1,103 | 1,146 | 1,036 | 1,052 | 371,100 | ▼ | -0.15% |
| 2024-12-13 | 4880 | セルソース | 73,459 | 0.37% | 999 | 1,010 | 983 | 995 | 432,400 | ▼ | -0.25% |
| 2025-01-07 | 4880 | セルソース | 108,559 | 0.54% | 833 | 849 | 825 | 826 | 67,300 | ▲ | 0.09% |
| 2025-01-08 | 4880 | セルソース | 91,659 | 0.46% | 841 | 885 | 833 | 863 | 210,700 | ▼ | -0.08% |
| 2025-01-17 | 4880 | セルソース | 103,359 | 0.52% | 772 | 789 | 769 | 774 | 58,400 | ▲ | 0.04% |
| 2025-01-20 | 4880 | セルソース | 97,259 | 0.49% | 786 | 789 | 775 | 778 | 48,000 | ▼ | -0.03% |
| 2025-01-23 | 4880 | セルソース | 110,559 | 0.55% | 792 | 797 | 778 | 791 | 34,500 | ▲ | 0.06% |
| 2025-01-30 | 4880 | セルソース | 97,859 | 0.49% | 821 | 859 | 818 | 859 | 51,200 | ▼ | -0.06% |
| 2025-01-30 | 4880 | セルソース | 97,859 | 0.49% | 821 | 859 | 818 | 859 | 51,200 | ▼ | -0.06% |
| 2025-02-04 | 4880 | セルソース | 99,459 | 0.50% | 820 | 835 | 820 | 821 | 30,200 | ▲ | 0.01% |
| 2025-02-04 | 4880 | セルソース | 99,459 | 0.50% | 820 | 835 | 820 | 821 | 30,200 | ▲ | 0.01% |
| 2025-02-05 | 4880 | セルソース | 97,759 | 0.49% | 824 | 858 | 824 | 852 | 59,600 | ▼ | -0.01% |
| 2025-02-05 | 4880 | セルソース | 97,759 | 0.49% | 824 | 858 | 824 | 852 | 59,600 | ▼ | -0.01% |
| 2025-02-06 | 4880 | セルソース | 100,459 | 0.50% | 857 | 879 | 853 | 868 | 34,600 | ▲ | 0.01% |
| 2025-02-06 | 4880 | セルソース | 100,459 | 0.50% | 857 | 879 | 853 | 868 | 34,600 | ▲ | 0.01% |
| 2025-02-07 | 4880 | セルソース | 94,859 | 0.47% | 873 | 882 | 865 | 866 | 36,900 | ▼ | -0.03% |
| 2025-02-07 | 4880 | セルソース | 94,859 | 0.47% | 873 | 882 | 865 | 866 | 36,900 | ▼ | -0.03% |
| 2024-08-29 | 4881 | ファンペップ | 202,900 | 0.70% | 213 | 237 | 197 | 221 | 25,248,800 | ▲ | 0.06% |
| 2024-09-02 | 4881 | ファンペップ | 202,900 | 0.69% | 230 | 231 | 203 | 203 | 10,591,900 | ▼ | -0.01% |
| 2024-09-03 | 4881 | ファンペップ | 206,900 | 0.71% | 196 | 205 | 184 | 189 | 5,363,900 | ▲ | 0.02% |
| 2024-09-13 | 4881 | ファンペップ | 261,500 | 0.85% | 159 | 161 | 154 | 156 | 783,900 | ▲ | 0.14% |
| 2024-09-17 | 4881 | ファンペップ | 303,000 | 0.99% | 155 | 157 | 146 | 151 | 1,668,800 | ▲ | 0.14% |
| 2024-09-18 | 4881 | ファンペップ | 326,100 | 1.07% | 152 | 156 | 147 | 148 | 1,079,000 | ▲ | 0.08% |
| 2024-09-24 | 4881 | ファンペップ | 372,000 | 1.19% | 151 | 153 | 144 | 144 | 960,600 | ▲ | 0.11% |
| 2024-09-25 | 4881 | ファンペップ | 412,700 | 1.32% | 144 | 144 | 138 | 140 | 1,076,900 | ▲ | 0.13% |
| 2024-09-27 | 4881 | ファンペップ | 412,800 | 1.29% | 140 | 145 | 140 | 144 | 1,148,700 | ▼ | -0.03% |
| 2024-10-30 | 4881 | ファンペップ | 380,900 | 1.17% | 133 | 134 | 130 | 133 | 408,900 | ▼ | -0.12% |
| 2024-11-19 | 4881 | ファンペップ | 351,900 | 1.08% | 130 | 133 | 130 | 132 | 307,400 | ▼ | -0.08% |
| 2024-11-26 | 4881 | ファンペップ | 358,000 | 1.10% | 147 | 147 | 142 | 143 | 360,000 | ▲ | 0.02% |
| 2024-11-27 | 4881 | ファンペップ | 355,500 | 1.09% | 143 | 144 | 141 | 141 | 270,500 | ▼ | -0.01% |
| 2024-12-24 | 4881 | ファンペップ | 321,500 | 0.99% | 165 | 166 | 142 | 149 | 11,867,800 | ▼ | -0.10% |
| 2024-12-30 | 4881 | ファンペップ | 346,700 | 1.06% | 136 | 138 | 134 | 135 | 614,300 | ▲ | 0.07% |
| 2025-01-07 | 4881 | ファンペップ | 361,400 | 1.11% | 137 | 140 | 136 | 139 | 879,200 | ▲ | 0.05% |
| 2025-01-16 | 4881 | ファンペップ | 413,400 | 1.27% | 134 | 136 | 132 | 133 | 392,000 | ▲ | 0.15% |
| 2025-01-17 | 4881 | ファンペップ | 380,100 | 1.17% | 133 | 134 | 131 | 133 | 415,700 | ▼ | -0.10% |
| 2025-01-20 | 4881 | ファンペップ | 454,900 | 1.40% | 135 | 139 | 135 | 139 | 521,400 | ▲ | 0.23% |
| 2025-01-21 | 4881 | ファンペップ | 498,400 | 1.53% | 138 | 138 | 135 | 137 | 535,300 | ▲ | 0.13% |
| 2025-01-31 | 4881 | ファンペップ | 464,100 | 1.43% | 137 | 140 | 136 | 138 | 254,200 | ▼ | -0.10% |
| 2025-01-31 | 4881 | ファンペップ | 464,100 | 1.43% | 137 | 140 | 136 | 138 | 254,200 | ▼ | -0.10% |
| 2025-02-04 | 4881 | ファンペップ | 449,900 | 1.38% | 138 | 141 | 137 | 141 | 402,600 | ▼ | -0.05% |
| 2025-02-04 | 4881 | ファンペップ | 449,900 | 1.38% | 138 | 141 | 137 | 141 | 402,600 | ▼ | -0.05% |
| 2025-02-05 | 4881 | ファンペップ | 398,700 | 1.23% | 140 | 141 | 137 | 138 | 398,500 | ▼ | -0.14% |
| 2025-02-05 | 4881 | ファンペップ | 398,700 | 1.23% | 140 | 141 | 137 | 138 | 398,500 | ▼ | -0.14% |
| 2025-02-13 | 4881 | ファンペップ | 388,400 | 1.19% | 152 | 163 | 147 | 156 | 8,026,600 | ▼ | -0.04% |
| 2025-02-19 | 4881 | ファンペップ | 343,900 | 1.06% | 159 | 159 | 154 | 155 | 762,000 | ▼ | -0.12% |
| 2025-02-20 | 4881 | ファンペップ | 309,500 | 0.95% | 155 | 155 | 148 | 150 | 596,700 | ▼ | -0.11% |
| 2025-02-25 | 4881 | ファンペップ | 348,300 | 1.07% | 133 | 138 | 132 | 135 | 1,750,700 | ▲ | 0.12% |
| 2025-02-27 | 4881 | ファンペップ | 411,900 | 1.27% | 137 | 137 | 133 | 133 | 542,200 | ▲ | 0.19% |
| 2025-03-03 | 4881 | ファンペップ | 459,600 | 1.41% | 132 | 134 | 130 | 134 | 535,900 | ▲ | 0.13% |
| 2025-03-05 | 4881 | ファンペップ | 540,100 | 1.66% | 134 | 137 | 132 | 136 | 478,800 | ▲ | 0.25% |
| 2025-03-13 | 4881 | ファンペップ | 498,500 | 1.53% | 132 | 132 | 125 | 127 | 1,664,800 | ▼ | -0.12% |
| 2025-03-14 | 4881 | ファンペップ | 495,700 | 1.48% | 126 | 127 | 124 | 127 | 727,500 | ▼ | -0.05% |
| 2025-03-24 | 4881 | ファンペップ | 458,300 | 1.37% | 121 | 123 | 119 | 120 | 682,400 | ▼ | -0.10% |
| 2025-03-28 | 4881 | ファンペップ | 427,200 | 1.24% | 117 | 121 | 117 | 120 | 546,200 | ▼ | -0.13% |
| 2025-04-01 | 4881 | ファンペップ | 365,900 | 1.06% | 117 | 117 | 113 | 113 | 690,700 | ▼ | -0.17% |
| 2025-04-02 | 4881 | ファンペップ | 323,300 | 0.93% | 113 | 113 | 111 | 111 | 508,400 | ▼ | -0.13% |
| 2025-04-08 | 4881 | ファンペップ | 301,200 | 0.86% | 91 | 101 | 90 | 99 | 1,376,100 | ▼ | -0.07% |
| 2025-04-09 | 4881 | ファンペップ | 349,200 | 1.00% | 96 | 98 | 93 | 96 | 708,100 | ▲ | 0.14% |
| 2025-04-10 | 4881 | ファンペップ | 339,300 | 0.97% | 101 | 104 | 97 | 99 | 999,000 | ▼ | -0.03% |
| 2025-04-14 | 4881 | ファンペップ | 319,000 | 0.89% | 101 | 103 | 100 | 102 | 336,100 | ▼ | -0.07% |
| 2025-04-15 | 4881 | ファンペップ | 320,400 | 0.90% | 102 | 111 | 97 | 101 | 3,540,700 | ▲ | 0.01% |
| 2024-07-10 | 4882 | ペルセウス | 83,200 | 0.56% | 484 | 522 | 475 | 490 | 5,238,000 | ▲ | 0.14% |
| 2024-08-05 | 4882 | ペルセウス | 92,100 | 0.62% | 659 | 682 | 599 | 599 | 3,356,300 | ▲ | 0.05% |
| 2024-08-06 | 4882 | ペルセウス | 86,400 | 0.58% | 609 | 640 | 499 | 558 | 7,588,000 | ▼ | -0.04% |
| 2024-08-13 | 4882 | ペルセウス | 91,000 | 0.61% | 573 | 639 | 565 | 629 | 3,123,200 | ▲ | 0.03% |
| 2024-08-14 | 4882 | ペルセウス | 105,300 | 0.71% | 629 | 642 | 602 | 638 | 2,224,200 | ▲ | 0.09% |
| 2024-08-16 | 4882 | ペルセウス | 127,800 | 0.86% | 770 | 862 | 732 | 833 | 12,220,700 | ▲ | 0.15% |
| 2024-08-19 | 4882 | ペルセウス | 136,500 | 0.92% | 837 | 876 | 756 | 763 | 6,919,000 | ▲ | 0.06% |
| 2024-08-22 | 4882 | ペルセウス | 149,300 | 1.01% | 786 | 795 | 731 | 736 | 4,982,000 | ▲ | 0.08% |
| 2024-08-23 | 4882 | ペルセウス | 136,700 | 0.92% | 721 | 771 | 713 | 765 | 5,157,000 | ▼ | -0.08% |
| 2024-09-06 | 4882 | ペルセウス | 134,000 | 0.90% | 673 | 676 | 649 | 660 | 925,800 | ▲ | 0.06% |
| 2024-09-10 | 4882 | ペルセウス | 127,500 | 0.86% | 661 | 675 | 648 | 658 | 805,500 | ▼ | -0.04% |
| 2024-09-12 | 4882 | ペルセウス | 83,800 | 0.56% | 627 | 640 | 613 | 623 | 856,000 | ▼ | -0.29% |
| 2024-09-17 | 4882 | ペルセウス | 90,500 | 0.61% | 613 | 615 | 572 | 590 | 1,117,800 | ▲ | 0.04% |
| 2024-09-20 | 4882 | ペルセウス | 111,500 | 0.75% | 598 | 616 | 593 | 607 | 740,400 | ▲ | 0.14% |
| 2024-09-24 | 4882 | ペルセウス | 148,600 | 1.00% | 610 | 655 | 595 | 632 | 1,978,500 | ▲ | 0.25% |
| 2024-09-25 | 4882 | ペルセウス | 192,400 | 1.30% | 641 | 643 | 608 | 610 | 850,600 | ▲ | 0.30% |
| 2024-09-27 | 4882 | ペルセウス | 171,000 | 1.16% | 551 | 565 | 551 | 561 | 720,900 | ▼ | -0.14% |
| 2024-10-01 | 4882 | ペルセウス | 187,600 | 1.27% | 600 | 652 | 588 | 652 | 3,564,200 | ▲ | 0.11% |
| 2024-10-15 | 4882 | ペルセウス | 161,000 | 1.09% | 601 | 625 | 599 | 622 | 467,200 | ▼ | -0.17% |
| 2024-10-29 | 4882 | ペルセウス | 139,617 | 0.94% | 583 | 603 | 583 | 588 | 322,000 | ▼ | -0.15% |
| 2024-11-06 | 4882 | ペルセウス | 128,917 | 0.87% | 598 | 632 | 590 | 617 | 760,900 | ▼ | -0.06% |
| 2024-11-15 | 4882 | ペルセウス | 144,717 | 0.98% | 640 | 686 | 627 | 680 | 1,425,700 | ▲ | 0.10% |
| 2024-11-18 | 4882 | ペルセウス | 176,917 | 1.20% | 661 | 677 | 617 | 628 | 1,294,000 | ▲ | 0.21% |
| 2024-11-19 | 4882 | ペルセウス | 206,717 | 1.40% | 622 | 641 | 621 | 628 | 570,600 | ▲ | 0.19% |
| 2024-11-21 | 4882 | ペルセウス | 205,717 | 1.39% | 677 | 697 | 654 | 663 | 1,030,400 | ▼ | -0.01% |
| 2024-11-22 | 4882 | ペルセウス | 208,117 | 1.41% | 670 | 727 | 664 | 723 | 2,236,700 | ▲ | 0.02% |
| 2024-11-28 | 4882 | ペルセウス | 221,417 | 1.50% | 743 | 798 | 740 | 798 | 1,997,600 | ▲ | 0.09% |
| 2024-12-02 | 4882 | ペルセウス | 219,717 | 1.49% | 722 | 739 | 709 | 735 | 656,800 | ▼ | -0.01% |
| 2024-12-04 | 4882 | ペルセウス | 229,717 | 1.55% | 745 | 758 | 732 | 744 | 728,300 | ▲ | 0.06% |
| 2024-12-18 | 4882 | ペルセウス | 237,817 | 1.61% | 629 | 652 | 613 | 614 | 860,500 | ▲ | 0.06% |
| 2024-12-30 | 4882 | ペルセウス | 259,717 | 1.76% | 570 | 573 | 557 | 562 | 705,800 | ▲ | 0.14% |
| 2025-01-21 | 4882 | ペルセウス | 267,317 | 1.81% | 589 | 593 | 560 | 561 | 403,300 | ▲ | 0.05% |
| 2025-01-22 | 4882 | ペルセウス | 262,717 | 1.78% | 559 | 576 | 554 | 576 | 337,700 | ▼ | -0.03% |
| 2025-01-23 | 4882 | ペルセウス | 268,217 | 1.81% | 569 | 571 | 561 | 561 | 278,300 | ▲ | 0.03% |
| 2025-01-24 | 4882 | ペルセウス | 255,917 | 1.73% | 557 | 577 | 557 | 570 | 383,200 | ▼ | -0.08% |
| 2025-01-27 | 4882 | ペルセウス | 243,617 | 1.65% | 570 | 602 | 570 | 601 | 594,300 | ▼ | -0.08% |
| 2025-01-28 | 4882 | ペルセウス | 251,717 | 1.70% | 631 | 642 | 598 | 604 | 1,800,100 | ▲ | 0.05% |
| 2025-01-29 | 4882 | ペルセウス | 241,817 | 1.64% | 599 | 619 | 589 | 601 | 647,900 | ▼ | -0.06% |
| 2025-01-31 | 4882 | ペルセウス | 232,217 | 1.57% | 572 | 583 | 571 | 579 | 365,000 | ▼ | -0.06% |
| 2025-01-31 | 4882 | ペルセウス | 232,217 | 1.57% | 572 | 583 | 571 | 579 | 365,000 | ▼ | -0.06% |
| 2025-02-03 | 4882 | ペルセウス | 220,917 | 1.49% | 570 | 578 | 565 | 571 | 208,600 | ▼ | -0.08% |
| 2025-02-03 | 4882 | ペルセウス | 220,917 | 1.49% | 570 | 578 | 565 | 571 | 208,600 | ▼ | -0.08% |
| 2025-02-05 | 4882 | ペルセウス | 206,217 | 1.39% | 573 | 581 | 568 | 578 | 189,100 | ▼ | -0.10% |
| 2025-02-05 | 4882 | ペルセウス | 206,217 | 1.39% | 573 | 581 | 568 | 578 | 189,100 | ▼ | -0.10% |
| 2025-02-10 | 4882 | ペルセウス | 174,117 | 1.18% | 590 | 610 | 586 | 605 | 355,700 | ▼ | -0.20% |
| 2025-02-10 | 4882 | ペルセウス | 174,117 | 1.18% | 590 | 610 | 586 | 605 | 355,700 | ▼ | -0.20% |
| 2025-03-21 | 4882 | ペルセウス | 147,717 | 1.00% | 910 | 1,034 | 908 | 1,034 | 6,429,000 | ▼ | -0.17% |
| 2025-03-25 | 4882 | ペルセウス | 127,717 | 0.86% | 948 | 1,113 | 948 | 1,070 | 3,402,400 | ▼ | -0.14% |
| 2025-03-26 | 4882 | ペルセウス | 175,517 | 1.19% | 1,070 | 1,072 | 985 | 1,009 | 2,955,000 | ▲ | 0.32% |
| 2025-03-27 | 4882 | ペルセウス | 146,517 | 0.99% | 975 | 976 | 913 | 949 | 1,965,500 | ▼ | -0.19% |
| 2025-03-31 | 4882 | ペルセウス | 129,917 | 0.88% | 780 | 784 | 730 | 736 | 1,345,500 | ▼ | -0.10% |
| 2025-04-02 | 4882 | ペルセウス | 192,117 | 1.30% | 546 | 550 | 486 | 486 | 5,732,700 | ▲ | 0.42% |
| 2025-04-03 | 4882 | ペルセウス | 155,617 | 1.05% | 467 | 528 | 451 | 460 | 3,417,100 | ▼ | -0.25% |
| 2025-04-04 | 4882 | ペルセウス | 189,517 | 1.28% | 445 | 451 | 398 | 433 | 3,538,100 | ▲ | 0.23% |
| 2025-04-07 | 4882 | ペルセウス | 196,317 | 1.33% | 369 | 390 | 355 | 361 | 2,202,100 | ▲ | 0.05% |
| 2025-04-09 | 4882 | ペルセウス | 228,217 | 1.54% | 383 | 399 | 373 | 393 | 1,961,700 | ▲ | 0.20% |
| 2025-04-10 | 4882 | ペルセウス | 236,217 | 1.60% | 433 | 435 | 409 | 416 | 1,140,200 | ▲ | 0.06% |
| 2025-04-11 | 4882 | ペルセウス | 221,017 | 1.49% | 400 | 428 | 399 | 422 | 929,300 | ▼ | -0.11% |
| 2025-04-14 | 4882 | ペルセウス | 221,617 | 1.50% | 422 | 428 | 412 | 417 | 809,100 | ▲ | 0.01% |
| 2025-04-16 | 4882 | ペルセウス | 253,017 | 1.71% | 398 | 402 | 383 | 386 | 743,700 | ▲ | 0.20% |
| 2024-04-23 | 4883 | モダリス | 208,168 | 0.56% | 80 | 81 | 77 | 77 | 499,500 | ▲ | 0.12% |
| 2024-04-26 | 4883 | モダリス | 233,368 | 0.63% | 77 | 79 | 77 | 77 | 147,800 | ▲ | 0.06% |
| 2024-07-31 | 4883 | モダリス | 220,168 | 0.53% | 160 | 177 | 152 | 165 | 45,308,100 | ▼ | -0.09% |
| 2024-08-09 | 4883 | モダリス | 274,468 | 0.64% | 120 | 125 | 101 | 105 | 19,843,600 | ▲ | 0.10% |
| 2024-08-13 | 4883 | モダリス | 373,668 | 0.87% | 110 | 136 | 104 | 123 | 37,215,100 | ▲ | 0.23% |
| 2024-08-14 | 4883 | モダリス | 503,068 | 1.12% | 143 | 173 | 140 | 173 | 49,723,500 | ▲ | 0.25% |
| 2024-08-15 | 4883 | モダリス | 682,068 | 1.52% | 196 | 203 | 141 | 145 | 59,197,300 | ▲ | 0.39% |
| 2024-08-30 | 4883 | モダリス | 745,868 | 1.64% | 123 | 125 | 114 | 115 | 6,050,500 | ▲ | 0.11% |
| 2024-09-06 | 4883 | モダリス | 930,668 | 1.95% | 98 | 101 | 93 | 96 | 7,413,100 | ▲ | 0.31% |
| 2024-09-10 | 4883 | モダリス | 996,868 | 2.04% | 97 | 106 | 96 | 97 | 7,079,600 | ▲ | 0.09% |
| 2024-09-13 | 4883 | モダリス | 972,468 | 1.99% | 91 | 92 | 88 | 92 | 2,352,100 | ▼ | -0.05% |
| 2024-09-17 | 4883 | モダリス | 872,768 | 1.79% | 92 | 122 | 87 | 122 | 31,866,800 | ▼ | -0.19% |
| 2024-09-18 | 4883 | モダリス | 818,768 | 1.68% | 141 | 144 | 110 | 111 | 51,098,500 | ▼ | -0.11% |
| 2024-09-19 | 4883 | モダリス | 818,868 | 1.51% | 113 | 118 | 105 | 108 | 21,913,900 | ▼ | -0.16% |
| 2024-09-24 | 4883 | モダリス | 909,968 | 1.67% | 102 | 114 | 100 | 102 | 15,376,800 | ▲ | 0.15% |
| 2024-10-01 | 4883 | モダリス | 945,568 | 1.74% | 106 | 108 | 96 | 99 | 19,870,000 | ▲ | 0.07% |
| 2024-10-03 | 4883 | モダリス | 1,033,368 | 1.90% | 106 | 124 | 105 | 123 | 30,240,500 | ▲ | 0.15% |
| 2024-10-04 | 4883 | モダリス | 1,049,068 | 1.74% | 118 | 126 | 116 | 124 | 17,756,600 | ▼ | -0.15% |
| 2024-10-07 | 4883 | モダリス | 1,009,868 | 1.67% | 126 | 129 | 114 | 115 | 14,192,600 | ▼ | -0.07% |
| 2024-10-11 | 4883 | モダリス | 998,168 | 1.54% | 104 | 106 | 102 | 102 | 3,838,300 | ▼ | -0.12% |
| 2024-10-15 | 4883 | モダリス | 955,768 | 1.47% | 103 | 105 | 100 | 103 | 2,696,300 | ▼ | -0.07% |
| 2024-10-29 | 4883 | モダリス | 956,668 | 1.37% | 114 | 161 | 113 | 161 | 67,607,200 | ▼ | -0.09% |
| 2024-10-30 | 4883 | モダリス | 1,003,368 | 1.44% | 151 | 167 | 139 | 148 | 87,801,400 | ▲ | 0.06% |
| 2024-11-13 | 4883 | モダリス | 1,044,568 | 1.50% | 121 | 130 | 117 | 130 | 11,838,900 | ▲ | 0.06% |
| 2024-11-19 | 4883 | モダリス | 1,110,468 | 1.60% | 121 | 136 | 119 | 133 | 26,651,300 | ▲ | 0.10% |
| 2024-11-20 | 4883 | モダリス | 1,100,868 | 1.58% | 132 | 141 | 129 | 131 | 26,517,000 | ▼ | -0.02% |
| 2024-11-26 | 4883 | モダリス | 1,112,168 | 1.60% | 142 | 142 | 134 | 136 | 14,354,500 | ▲ | 0.02% |
| 2024-12-03 | 4883 | モダリス | 1,080,468 | 1.55% | 129 | 130 | 119 | 127 | 15,288,700 | ▼ | -0.05% |
| 2024-12-04 | 4883 | モダリス | 1,002,668 | 1.44% | 125 | 129 | 121 | 123 | 4,795,700 | ▼ | -0.11% |
| 2024-12-05 | 4883 | モダリス | 896,568 | 1.29% | 122 | 126 | 121 | 125 | 4,016,300 | ▼ | -0.14% |
| 2024-12-09 | 4883 | モダリス | 798,468 | 1.15% | 118 | 120 | 115 | 116 | 3,325,200 | ▼ | -0.14% |
| 2024-12-27 | 4883 | モダリス | 705,168 | 1.01% | 99 | 104 | 98 | 102 | 2,514,800 | ▼ | -0.13% |
| 2025-01-17 | 4883 | モダリス | 778,868 | 1.12% | 102 | 103 | 99 | 100 | 2,445,400 | ▲ | 0.11% |
| 2025-01-27 | 4883 | モダリス | 790,668 | 1.09% | 102 | 106 | 102 | 102 | 6,333,800 | ▼ | -0.03% |
| 2025-01-28 | 4883 | モダリス | 802,168 | 1.11% | 102 | 102 | 100 | 100 | 3,600,100 | ▲ | 0.02% |
| 2025-01-29 | 4883 | モダリス | 791,768 | 1.09% | 101 | 101 | 98 | 99 | 3,365,300 | ▼ | -0.02% |
| 2025-01-30 | 4883 | モダリス | 810,268 | 1.12% | 99 | 99 | 97 | 97 | 3,394,600 | ▲ | 0.03% |
| 2025-01-30 | 4883 | モダリス | 810,268 | 1.12% | 99 | 99 | 97 | 97 | 3,394,600 | ▲ | 0.03% |
| 2025-02-03 | 4883 | モダリス | 786,568 | 1.09% | 95 | 97 | 93 | 95 | 3,577,600 | ▼ | -0.03% |
| 2025-02-03 | 4883 | モダリス | 786,568 | 1.09% | 95 | 97 | 93 | 95 | 3,577,600 | ▼ | -0.03% |
| 2025-03-26 | 4883 | モダリス | 700,788 | 0.95% | 90 | 93 | 90 | 93 | 1,203,900 | ▼ | -0.14% |
| 2025-03-27 | 4883 | モダリス | 762,088 | 1.03% | 91 | 92 | 88 | 89 | 2,299,000 | ▲ | 0.08% |
| 2025-03-31 | 4883 | モダリス | 857,188 | 1.16% | 88 | 88 | 85 | 86 | 2,091,900 | ▲ | 0.12% |
| 2025-04-01 | 4883 | モダリス | 755,688 | 1.02% | 87 | 88 | 84 | 86 | 1,428,800 | ▼ | -0.13% |
| 2025-04-02 | 4883 | モダリス | 719,288 | 0.97% | 84 | 85 | 83 | 83 | 1,700,800 | ▼ | -0.05% |
| 2025-04-08 | 4883 | モダリス | 1,011,688 | 1.37% | 71 | 77 | 71 | 74 | 2,411,900 | ▲ | 0.40% |
| 2025-04-09 | 4883 | モダリス | 675,688 | 0.91% | 73 | 75 | 70 | 72 | 2,082,600 | ▼ | -0.46% |
| 2025-04-14 | 4883 | モダリス | 655,688 | 0.89% | 79 | 81 | 78 | 78 | 1,222,100 | ▼ | -0.02% |
| 2024-06-19 | 4884 | クリングル | 38,300 | 0.56% | 842 | 854 | 783 | 790 | 307,900 | ▲ | 0.12% |
| 2024-06-20 | 4884 | クリングル | 43,800 | 0.64% | 825 | 831 | 732 | 806 | 569,500 | ▲ | 0.07% |
| 2024-06-24 | 4884 | クリングル | 53,500 | 0.78% | 787 | 946 | 787 | 946 | 1,051,200 | ▲ | 0.14% |
| 2024-06-25 | 4884 | クリングル | 84,600 | 1.24% | 973 | 1,008 | 920 | 1,004 | 1,210,300 | ▲ | 0.46% |
| 2024-06-26 | 4884 | クリングル | 90,300 | 1.32% | 1,019 | 1,067 | 988 | 1,028 | 986,800 | ▲ | 0.08% |
| 2024-06-27 | 4884 | クリングル | 97,300 | 1.43% | 1,038 | 1,328 | 1,037 | 1,240 | 3,984,900 | ▲ | 0.10% |
| 2024-06-28 | 4884 | クリングル | 105,300 | 1.54% | 1,251 | 1,257 | 1,055 | 1,118 | 1,220,800 | ▲ | 0.11% |
| 2024-07-01 | 4884 | クリングル | 101,700 | 1.49% | 1,028 | 1,105 | 981 | 1,035 | 1,079,400 | ▼ | -0.05% |
| 2024-07-02 | 4884 | クリングル | 88,100 | 1.29% | 996 | 1,023 | 933 | 943 | 641,800 | ▼ | -0.19% |
| 2024-07-03 | 4884 | クリングル | 75,900 | 1.11% | 933 | 990 | 933 | 990 | 385,400 | ▼ | -0.17% |
| 2024-07-04 | 4884 | クリングル | 83,100 | 1.22% | 1,010 | 1,080 | 990 | 997 | 757,200 | ▲ | 0.10% |
| 2024-07-04 | 4884 | クリングル | 83,100 | 1.22% | 1,010 | 1,080 | 990 | 997 | 757,200 | ▲ | 0.10% |
| 2024-07-10 | 4884 | クリングル | 79,700 | 1.17% | 1,044 | 1,055 | 1,016 | 1,036 | 264,800 | ▼ | -0.05% |
| 2024-07-11 | 4884 | クリングル | 73,200 | 1.07% | 1,026 | 1,078 | 1,018 | 1,055 | 257,100 | ▼ | -0.09% |
| 2024-07-12 | 4884 | クリングル | 64,200 | 0.94% | 1,049 | 1,089 | 1,047 | 1,083 | 209,800 | ▼ | -0.13% |
| 2024-07-22 | 4884 | クリングル | 57,900 | 0.85% | 916 | 973 | 880 | 950 | 405,700 | ▼ | -0.08% |
| 2024-07-23 | 4884 | クリングル | 53,000 | 0.77% | 957 | 1,028 | 957 | 1,000 | 274,600 | ▼ | -0.07% |
| 2024-07-24 | 4884 | クリングル | 54,700 | 0.80% | 1,026 | 1,037 | 978 | 989 | 224,900 | ▲ | 0.03% |
| 2024-07-25 | 4884 | クリングル | 54,200 | 0.79% | 969 | 1,002 | 965 | 980 | 236,200 | ▼ | -0.01% |
| 2024-07-26 | 4884 | クリングル | 45,000 | 0.66% | 980 | 1,047 | 980 | 1,036 | 268,500 | ▼ | -0.13% |
| 2024-07-30 | 4884 | クリングル | 39,600 | 0.58% | 985 | 985 | 916 | 939 | 221,800 | ▼ | -0.08% |
| 2024-07-31 | 4884 | クリングル | 27,500 | 0.40% | 929 | 967 | 922 | 965 | 161,500 | ▼ | -0.17% |
| 2024-09-11 | 4884 | クリングル | 37,500 | 0.55% | 868 | 868 | 823 | 838 | 85,400 | ▲ | 0.13% |
| 2024-09-18 | 4884 | クリングル | 33,200 | 0.48% | 827 | 848 | 820 | 831 | 45,600 | ▼ | -0.07% |
| 2024-09-20 | 4884 | クリングル | 34,100 | 0.50% | 871 | 876 | 855 | 873 | 49,300 | ▲ | 0.02% |
| 2024-10-01 | 4884 | クリングル | 32,800 | 0.48% | 843 | 879 | 835 | 875 | 79,500 | ▼ | -0.02% |
| 2024-10-04 | 4884 | クリングル | 34,400 | 0.50% | 853 | 856 | 843 | 856 | 22,200 | ▲ | 0.02% |
| 2024-11-06 | 4884 | クリングル | 33,774 | 0.49% | 809 | 830 | 802 | 823 | 28,800 | ▼ | -0.01% |
| 2025-02-03 | 4884 | クリングル | 34,274 | 0.50% | 1,072 | 1,072 | 1,038 | 1,038 | 87,400 | ▲ | 0.07% |
| 2025-02-03 | 4884 | クリングル | 34,274 | 0.50% | 1,072 | 1,072 | 1,038 | 1,038 | 87,400 | ▲ | 0.07% |
| 2025-02-05 | 4884 | クリングル | 32,674 | 0.47% | 992 | 1,027 | 992 | 1,004 | 170,400 | ▼ | -0.03% |
| 2025-02-05 | 4884 | クリングル | 32,674 | 0.47% | 992 | 1,027 | 992 | 1,004 | 170,400 | ▼ | -0.03% |
| 2025-02-10 | 4884 | クリングル | 43,474 | 0.63% | 822 | 837 | 793 | 818 | 651,500 | ▲ | 0.16% |
| 2025-02-10 | 4884 | クリングル | 43,474 | 0.63% | 822 | 837 | 793 | 818 | 651,500 | ▲ | 0.16% |
| 2025-02-17 | 4884 | クリングル | 49,474 | 0.72% | 810 | 828 | 786 | 786 | 216,400 | ▲ | 0.08% |
| 2025-02-18 | 4884 | クリングル | 46,074 | 0.67% | 789 | 804 | 777 | 792 | 105,700 | ▼ | -0.04% |
| 2025-02-27 | 4884 | クリングル | 39,974 | 0.58% | 789 | 824 | 779 | 818 | 127,500 | ▼ | -0.09% |
| 2025-02-28 | 4884 | クリングル | 42,174 | 0.61% | 815 | 829 | 770 | 776 | 143,800 | ▲ | 0.03% |
| 2025-03-03 | 4884 | クリングル | 40,274 | 0.58% | 778 | 792 | 771 | 783 | 43,000 | ▼ | -0.03% |
| 2025-03-06 | 4884 | クリングル | 41,274 | 0.60% | 774 | 774 | 761 | 774 | 50,600 | ▲ | 0.02% |
| 2025-03-10 | 4884 | クリングル | 40,274 | 0.58% | 775 | 778 | 759 | 777 | 34,200 | ▼ | -0.02% |
| 2025-03-13 | 4884 | クリングル | 46,874 | 0.68% | 830 | 848 | 802 | 812 | 172,300 | ▲ | 0.10% |
| 2025-03-24 | 4884 | クリングル | 55,574 | 0.81% | 950 | 950 | 882 | 891 | 219,200 | ▲ | 0.13% |
| 2025-03-26 | 4884 | クリングル | 51,874 | 0.75% | 886 | 891 | 870 | 881 | 59,200 | ▼ | -0.06% |
| 2025-04-01 | 4884 | クリングル | 47,474 | 0.69% | 874 | 895 | 857 | 857 | 93,400 | ▼ | -0.06% |
| 2025-04-02 | 4884 | クリングル | 49,174 | 0.71% | 851 | 869 | 831 | 846 | 89,300 | ▲ | 0.02% |
| 2025-04-07 | 4884 | クリングル | 38,374 | 0.56% | 677 | 711 | 662 | 662 | 274,300 | ▼ | -0.14% |
| 2025-04-11 | 4884 | クリングル | 31,674 | 0.46% | 799 | 816 | 777 | 804 | 106,700 | ▼ | -0.10% |
| 2024-09-03 | 4887 | サワイＧＨＤ | 220,095 | 0.50% | 6,030 | 6,099 | 5,991 | 6,035 | 133,300 | ▲ | 0.09% |
| 2024-09-05 | 4887 | サワイＧＨＤ | 211,595 | 0.48% | 5,948 | 6,080 | 5,888 | 6,068 | 289,600 | ▼ | -0.02% |
| 2024-09-06 | 4887 | サワイＧＨＤ | 240,195 | 0.54% | 6,101 | 6,160 | 6,015 | 6,095 | 236,200 | ▲ | 0.06% |
| 2024-09-12 | 4887 | サワイＧＨＤ | 271,895 | 0.62% | 6,161 | 6,254 | 6,049 | 6,179 | 295,400 | ▲ | 0.07% |
| 2024-10-04 | 4887 | サワイＧＨＤ | 764,300 | 0.58% | 2,084 | 2,135 | 2,082 | 2,133 | 782,000 | ▼ | -0.04% |
| 2024-10-18 | 4887 | サワイＧＨＤ | 643,500 | 0.48% | 2,047 | 2,059 | 2,028 | 2,042 | 1,070,500 | ▼ | -0.09% |
| 2024-11-12 | 4887 | サワイＧＨＤ | 690,233 | 0.52% | 1,900 | 1,969 | 1,891 | 1,892 | 2,369,400 | ▲ | 0.11% |
| 2024-11-13 | 4887 | サワイＧＨＤ | 651,533 | 0.49% | 1,900 | 1,937 | 1,900 | 1,925 | 1,160,200 | ▼ | -0.03% |
| 2024-11-14 | 4887 | サワイＧＨＤ | 672,233 | 0.51% | 1,925 | 1,960 | 1,917 | 1,918 | 848,400 | ▲ | 0.02% |
| 2024-11-15 | 4887 | サワイＧＨＤ | 498,719 | 0.37% | 1,918 | 1,939 | 1,904 | 1,917 | 763,900 | ▼ | -0.14% |
| 2024-09-25 | 4888 | ステラファ | 179,500 | 0.52% | 530 | 539 | 509 | 510 | 379,400 | ▲ | 0.08% |
| 2024-10-08 | 4888 | ステラファ | 168,700 | 0.49% | 521 | 526 | 499 | 514 | 479,100 | ▼ | -0.03% |
| 2024-10-09 | 4888 | ステラファ | 173,900 | 0.51% | 518 | 526 | 504 | 521 | 213,000 | ▲ | 0.02% |
| 2024-10-10 | 4888 | ステラファ | 168,400 | 0.49% | 524 | 532 | 522 | 531 | 97,200 | ▼ | -0.02% |
| 2024-12-05 | 4888 | ステラファ | 200,300 | 0.58% | 530 | 532 | 488 | 493 | 1,126,400 | ▲ | 0.26% |
| 2024-12-09 | 4888 | ステラファ | 166,800 | 0.49% | 512 | 542 | 505 | 529 | 462,800 | ▼ | -0.08% |
| 2024-05-15 | 4892 | サイフューズ | 209,400 | 2.57% | 725 | 735 | 697 | 709 | 73,200 | ▼ | -0.09% |
| 2024-05-20 | 4892 | サイフューズ | 199,400 | 2.45% | 737 | 749 | 726 | 744 | 64,100 | ▼ | -0.11% |
| 2024-05-21 | 4892 | サイフューズ | 195,000 | 2.39% | 748 | 748 | 732 | 746 | 23,200 | ▼ | -0.06% |
| 2024-05-23 | 4892 | サイフューズ | 185,000 | 2.27% | 735 | 752 | 734 | 744 | 33,400 | ▼ | -0.12% |
| 2024-05-27 | 4892 | サイフューズ | 175,000 | 2.15% | 753 | 768 | 735 | 757 | 84,000 | ▼ | -0.12% |
| 2024-05-28 | 4892 | サイフューズ | 170,000 | 2.09% | 757 | 762 | 750 | 758 | 51,400 | ▼ | -0.06% |
| 2024-05-30 | 4892 | サイフューズ | 160,000 | 1.96% | 726 | 729 | 708 | 727 | 36,700 | ▼ | -0.12% |
| 2024-06-03 | 4892 | サイフューズ | 152,900 | 1.88% | 747 | 751 | 734 | 746 | 22,000 | ▼ | -0.08% |
| 2024-06-06 | 4892 | サイフューズ | 143,200 | 1.76% | 733 | 738 | 724 | 724 | 21,700 | ▼ | -0.11% |
| 2024-06-10 | 4892 | サイフューズ | 135,400 | 1.66% | 720 | 736 | 720 | 735 | 23,900 | ▼ | -0.10% |
| 2024-06-12 | 4892 | サイフューズ | 125,400 | 1.54% | 730 | 740 | 723 | 739 | 33,000 | ▼ | -0.11% |
| 2024-06-13 | 4892 | サイフューズ | 120,500 | 1.48% | 739 | 745 | 722 | 722 | 25,000 | ▼ | -0.06% |
| 2024-06-17 | 4892 | サイフューズ | 110,500 | 1.35% | 730 | 738 | 717 | 722 | 30,700 | ▼ | -0.12% |
| 2024-06-19 | 4892 | サイフューズ | 103,300 | 1.27% | 719 | 722 | 705 | 709 | 45,600 | ▼ | -0.08% |
| 2024-06-21 | 4892 | サイフューズ | 93,400 | 1.14% | 711 | 718 | 711 | 715 | 25,900 | ▼ | -0.13% |
| 2024-06-24 | 4892 | サイフューズ | 88,400 | 1.08% | 715 | 725 | 713 | 724 | 42,600 | ▼ | -0.05% |
| 2024-06-25 | 4892 | サイフューズ | 2,000 | 0.02% | 724 | 735 | 723 | 723 | 35,500 | ▼ | -1.06% |
| 2025-03-28 | 4892 | サイフューズ | 41,000 | 0.50% | 972 | 1,041 | 972 | 1,008 | 320,100 | ▲ | 0.04% |
| 2025-04-09 | 4892 | サイフューズ | 67,400 | 0.82% | 990 | 991 | 891 | 942 | 294,200 | ▲ | 0.31% |
| 2025-04-14 | 4892 | サイフューズ | 81,100 | 0.99% | 1,037 | 1,064 | 977 | 992 | 255,100 | ▲ | 0.17% |
| 2025-04-15 | 4892 | サイフューズ | 82,000 | 1.00% | 992 | 1,016 | 978 | 982 | 90,200 | ▲ | 0.01% |
| 2024-04-26 | 4893 | ノイル | 223,300 | 0.51% | 181 | 211 | 168 | 173 | 12,164,900 | ▲ | 0.28% |
| 2024-05-15 | 4893 | ノイル | 215,400 | 0.49% | 152 | 155 | 149 | 150 | 137,200 | ▼ | -0.02% |
| 2024-05-20 | 4893 | ノイル | 229,200 | 0.52% | 145 | 151 | 143 | 144 | 157,800 | ▲ | 0.03% |
| 2024-05-27 | 4893 | ノイル | 290,600 | 0.67% | 131 | 131 | 123 | 126 | 286,000 | ▲ | 0.15% |
| 2024-05-28 | 4893 | ノイル | 315,400 | 0.72% | 125 | 128 | 124 | 128 | 138,800 | ▲ | 0.04% |
| 2024-05-30 | 4893 | ノイル | 377,400 | 0.87% | 122 | 131 | 121 | 129 | 275,400 | ▲ | 0.15% |
| 2024-05-31 | 4893 | ノイル | 424,000 | 0.97% | 128 | 133 | 126 | 131 | 255,400 | ▲ | 0.09% |
| 2024-06-04 | 4893 | ノイル | 434,200 | 1.00% | 130 | 134 | 128 | 134 | 134,300 | ▲ | 0.03% |
| 2024-06-07 | 4893 | ノイル | 495,800 | 1.14% | 148 | 200 | 145 | 200 | 10,955,000 | ▲ | 0.13% |
| 2024-07-19 | 4893 | ノイル | 520,000 | 1.20% | 328 | 353 | 251 | 257 | 18,228,100 | ▲ | 0.06% |
| 2024-07-24 | 4893 | ノイル | 565,400 | 1.30% | 243 | 265 | 236 | 245 | 4,324,600 | ▲ | 0.10% |
| 2024-08-06 | 4893 | ノイル | 511,800 | 1.18% | 158 | 169 | 146 | 147 | 1,952,500 | ▼ | -0.12% |
| 2024-09-20 | 4893 | ノイル | 570,500 | 1.31% | 196 | 200 | 185 | 185 | 2,977,800 | ▲ | 0.13% |
| 2024-09-24 | 4893 | ノイル | 558,300 | 1.28% | 189 | 191 | 181 | 181 | 1,283,900 | ▼ | -0.03% |
| 2024-12-26 | 4893 | ノイル | 518,800 | 1.19% | 158 | 158 | 156 | 158 | 130,500 | ▼ | -0.09% |
| 2025-03-06 | 4893 | ノイル | 475,900 | 1.09% | 169 | 172 | 167 | 172 | 116,400 | ▼ | -0.09% |
| 2025-03-07 | 4893 | ノイル | 484,500 | 1.11% | 168 | 170 | 166 | 168 | 158,300 | ▲ | 0.02% |
| 2025-03-24 | 4893 | ノイル | 475,000 | 1.09% | 165 | 166 | 163 | 164 | 169,900 | ▼ | -0.02% |
| 2025-03-31 | 4893 | ノイル | 478,300 | 1.10% | 166 | 166 | 161 | 161 | 250,600 | ▲ | 0.01% |
| 2025-04-08 | 4893 | ノイル | 474,600 | 1.09% | 130 | 139 | 130 | 135 | 459,600 | ▼ | -0.01% |
| 2025-04-16 | 4893 | ノイル | 483,100 | 1.11% | 137 | 140 | 134 | 135 | 130,900 | ▲ | 0.02% |
| 2024-12-02 | 4894 | クオリプス | 41,400 | 0.51% | 5,290 | 5,540 | 5,160 | 5,170 | 720,900 | ▲ | 0.10% |
| 2024-12-06 | 4894 | クオリプス | 40,100 | 0.49% | 4,955 | 4,970 | 4,830 | 4,900 | 204,800 | ▼ | -0.02% |
| 2024-03-01 | 4902 | コニカミノル | 4,599,017 | 0.91% | 498 | 505 | 489 | 491 | 3,913,900 | ▲ | 0.03% |
| 2024-03-15 | 4902 | コニカミノル | 4,281,744 | 0.85% | 495 | 503 | 491 | 497 | 4,025,100 | ▼ | -0.06% |
| 2024-03-28 | 4902 | コニカミノル | 3,784,780 | 0.75% | 498 | 499 | 491 | 494 | 1,893,000 | ▼ | -0.09% |
| 2024-04-02 | 4902 | コニカミノル | 4,121,514 | 0.81% | 499 | 499 | 491 | 492 | 2,281,800 | ▲ | 0.06% |
| 2024-04-23 | 4902 | コニカミノル | 3,974,887 | 0.79% | 547 | 547 | 536 | 538 | 1,941,600 | ▼ | -0.02% |
| 2024-04-30 | 4902 | コニカミノル | 4,101,584 | 0.81% | 520 | 529 | 517 | 525 | 2,025,400 | ▲ | 0.02% |
| 2024-05-02 | 4902 | コニカミノル | 4,806,184 | 0.95% | 515 | 516 | 509 | 512 | 2,335,400 | ▲ | 0.13% |
| 2024-05-07 | 4902 | コニカミノル | 5,139,184 | 1.02% | 518 | 518 | 509 | 512 | 2,285,200 | ▲ | 0.07% |
| 2024-05-10 | 4902 | コニカミノル | 5,533,159 | 1.10% | 528 | 543 | 527 | 542 | 3,478,800 | ▲ | 0.08% |
| 2024-05-13 | 4902 | コニカミノル | 5,321,159 | 1.05% | 536 | 537 | 528 | 537 | 1,926,000 | ▼ | -0.05% |
| 2024-05-15 | 4902 | コニカミノル | 5,664,137 | 1.12% | 502 | 504 | 482 | 494 | 9,274,800 | ▲ | 0.07% |
| 2024-05-21 | 4902 | コニカミノル | 6,683,543 | 1.32% | 467 | 477 | 458 | 462 | 5,161,200 | ▲ | 0.19% |
| 2024-05-23 | 4902 | コニカミノル | 7,102,513 | 1.41% | 457 | 462 | 450 | 461 | 3,768,500 | ▲ | 0.08% |
| 2024-05-24 | 4902 | コニカミノル | 6,992,413 | 1.39% | 454 | 463 | 454 | 456 | 2,998,600 | ▼ | -0.02% |
| 2024-05-27 | 4902 | コニカミノル | 7,038,913 | 1.40% | 454 | 455 | 449 | 455 | 2,584,600 | ▲ | 0.01% |
| 2024-05-29 | 4902 | コニカミノル | 5,259,343 | 1.04% | 450 | 458 | 445 | 455 | 2,979,000 | ▼ | -0.35% |
| 2024-06-13 | 4902 | コニカミノル | 5,672,543 | 1.12% | 472 | 472 | 457 | 458 | 3,928,700 | ▲ | 0.08% |
| 2024-06-14 | 4902 | コニカミノル | 6,194,943 | 1.23% | 450 | 463 | 450 | 458 | 3,681,300 | ▲ | 0.10% |
| 2024-06-17 | 4902 | コニカミノル | 6,680,039 | 1.32% | 451 | 454 | 439 | 443 | 2,921,800 | ▲ | 0.09% |
| 2024-06-19 | 4902 | コニカミノル | 7,078,596 | 1.40% | 443 | 447 | 438 | 439 | 2,616,300 | ▲ | 0.07% |
| 2024-07-05 | 4902 | コニカミノル | 7,606,742 | 1.51% | 474 | 474 | 468 | 468 | 1,847,100 | ▲ | 0.11% |
| 2024-07-16 | 4902 | コニカミノル | 8,173,561 | 1.62% | 465 | 469 | 462 | 463 | 1,653,500 | ▲ | 0.11% |
| 2024-07-18 | 4902 | コニカミノル | 8,643,741 | 1.71% | 469 | 478 | 469 | 473 | 2,404,800 | ▲ | 0.08% |
| 2024-07-19 | 4902 | コニカミノル | 8,539,841 | 1.69% | 473 | 474 | 467 | 469 | 1,467,600 | ▼ | -0.02% |
| 2024-07-23 | 4902 | コニカミノル | 8,588,041 | 1.70% | 467 | 470 | 466 | 468 | 1,561,300 | ▲ | 0.01% |
| 2024-07-31 | 4902 | コニカミノル | 8,425,272 | 1.67% | 436 | 446 | 434 | 445 | 2,855,100 | ▼ | -0.03% |
| 2024-08-01 | 4902 | コニカミノル | 6,794,326 | 1.35% | 405 | 424 | 376 | 406 | 12,917,600 | ▼ | -0.31% |
| 2024-08-02 | 4902 | コニカミノル | 5,531,726 | 1.10% | 393 | 393 | 377 | 377 | 6,870,100 | ▼ | -0.25% |
| 2024-08-05 | 4902 | コニカミノル | 4,612,722 | 0.91% | 362 | 363 | 333 | 358 | 10,328,100 | ▼ | -0.19% |
| 2024-08-07 | 4902 | コニカミノル | 4,425,947 | 0.88% | 336 | 363 | 334 | 351 | 4,975,200 | ▼ | -0.03% |
| 2024-08-09 | 4902 | コニカミノル | 4,659,949 | 0.92% | 355 | 362 | 348 | 359 | 4,329,900 | ▲ | 0.04% |
| 2024-09-09 | 4902 | コニカミノル | 4,495,303 | 0.89% | 417 | 422 | 412 | 421 | 2,549,600 | ▼ | -0.03% |
| 2024-10-01 | 4902 | コニカミノル | 4,607,085 | 0.91% | 418 | 429 | 415 | 425 | 2,002,200 | ▲ | 0.02% |
| 2024-10-02 | 4902 | コニカミノル | 4,302,315 | 0.85% | 417 | 434 | 415 | 430 | 2,983,000 | ▼ | -0.06% |
| 2024-10-03 | 4902 | コニカミノル | 3,937,115 | 0.78% | 438 | 444 | 436 | 442 | 3,025,100 | ▼ | -0.06% |
| 2024-10-04 | 4902 | コニカミノル | 4,056,015 | 0.80% | 446 | 454 | 444 | 448 | 2,450,100 | ▲ | 0.02% |
| 2024-10-07 | 4902 | コニカミノル | 4,013,715 | 0.79% | 459 | 464 | 455 | 462 | 2,889,000 | ▼ | -0.01% |
| 2024-10-08 | 4902 | コニカミノル | 4,112,537 | 0.81% | 458 | 472 | 457 | 470 | 3,810,000 | ▲ | 0.02% |
| 2024-10-16 | 4902 | コニカミノル | 4,659,937 | 0.92% | 477 | 484 | 473 | 481 | 2,612,400 | ▲ | 0.10% |
| 2024-10-25 | 4902 | コニカミノル | 4,044,378 | 0.80% | 579 | 608 | 576 | 602 | 15,790,800 | ▼ | -0.12% |
| 2024-10-28 | 4902 | コニカミノル | 3,403,678 | 0.67% | 601 | 639 | 592 | 638 | 13,589,100 | ▼ | -0.13% |
| 2024-10-29 | 4902 | コニカミノル | 2,881,078 | 0.57% | 639 | 669 | 638 | 658 | 12,622,400 | ▼ | -0.10% |
| 2024-10-30 | 4902 | コニカミノル | 2,343,352 | 0.46% | 645 | 683 | 640 | 651 | 13,699,500 | ▼ | -0.10% |
| 2024-04-30 | 4911 | 資生堂 | 2,043,373 | 0.51% | 4,210 | 4,250 | 4,171 | 4,215 | 2,625,500 | ▲ | 0.10% |
| 2024-05-01 | 4911 | 資生堂 | 1,987,773 | 0.49% | 4,222 | 4,379 | 4,222 | 4,354 | 2,767,500 | ▼ | -0.02% |
| 2024-05-02 | 4911 | 資生堂 | 2,068,013 | 0.51% | 4,250 | 4,284 | 4,183 | 4,268 | 4,065,200 | ▲ | 0.02% |
| 2024-05-07 | 4911 | 資生堂 | 1,662,617 | 0.41% | 4,268 | 4,348 | 4,245 | 4,320 | 2,170,800 | ▼ | -0.10% |
| 2024-09-20 | 4911 | 資生堂 | 2,048,025 | 0.51% | 3,402 | 3,438 | 3,376 | 3,414 | 2,995,300 | ▲ | 0.08% |
| 2024-09-24 | 4911 | 資生堂 | 1,525,678 | 0.38% | 3,440 | 3,565 | 3,427 | 3,560 | 4,594,600 | ▼ | -0.13% |
| 2024-10-16 | 4911 | 資生堂 | 2,031,997 | 0.50% | 3,576 | 3,585 | 3,410 | 3,426 | 5,317,100 | ▲ | 0.30% |
| 2024-10-18 | 4911 | 資生堂 | 1,936,503 | 0.48% | 3,447 | 3,449 | 3,382 | 3,412 | 3,269,200 | ▼ | -0.02% |
| 2024-10-25 | 4911 | 資生堂 | 2,020,094 | 0.50% | 3,305 | 3,347 | 3,291 | 3,327 | 1,586,200 | ▲ | 0.02% |
| 2024-11-07 | 4911 | 資生堂 | 2,519,416 | 0.62% | 3,125 | 3,192 | 3,111 | 3,182 | 3,738,700 | ▲ | 0.12% |
| 2024-11-12 | 4911 | 資生堂 | 2,890,209 | 0.72% | 2,861 | 2,897 | 2,833 | 2,852 | 3,629,100 | ▲ | 0.09% |
| 2024-11-13 | 4911 | 資生堂 | 2,466,463 | 0.61% | 2,837 | 2,879 | 2,835 | 2,842 | 3,305,400 | ▼ | -0.10% |
| 2024-11-14 | 4911 | 資生堂 | 2,186,559 | 0.54% | 2,865 | 2,882 | 2,797 | 2,803 | 3,775,900 | ▼ | -0.06% |
| 2024-11-15 | 4911 | 資生堂 | 1,539,614 | 0.38% | 2,813 | 2,840 | 2,775 | 2,775 | 3,385,000 | ▼ | -0.16% |
| 2025-02-10 | 4911 | 資生堂 | 2,055,687 | 0.51% | 2,500 | 2,555 | 2,496 | 2,532 | 3,865,900 | ▲ | 0.06% |
| 2025-02-10 | 4911 | 資生堂 | 2,055,687 | 0.51% | 2,500 | 2,555 | 2,496 | 2,532 | 3,865,900 | ▲ | 0.06% |
| 2025-02-12 | 4911 | 資生堂 | 2,460,553 | 0.61% | 2,500 | 2,608 | 2,488 | 2,505 | 10,248,600 | ▲ | 0.09% |
| 2025-02-12 | 4911 | 資生堂 | 2,460,553 | 0.61% | 2,500 | 2,608 | 2,488 | 2,505 | 10,248,600 | ▲ | 0.09% |
| 2025-02-18 | 4911 | 資生堂 | 2,252,156 | 0.56% | 2,433 | 2,436 | 2,361 | 2,361 | 4,760,200 | ▼ | -0.04% |
| 2025-02-19 | 4911 | 資生堂 | 929,856 | 0.23% | 2,340 | 2,684 | 2,308 | 2,669 | 28,169,200 | ▼ | -0.33% |
| 2025-03-17 | 4911 | 資生堂 | 2,017,284 | 0.50% | 2,850 | 2,934 | 2,842 | 2,890 | 4,990,200 | ▲ | 0.09% |
| 2025-03-21 | 4911 | 資生堂 | 2,401,321 | 0.60% | 2,850 | 2,888 | 2,829 | 2,850 | 3,480,500 | ▲ | 0.09% |
| 2025-03-25 | 4911 | 資生堂 | 2,372,614 | 0.59% | 2,860 | 2,914 | 2,844 | 2,872 | 2,330,900 | ▼ | -0.01% |
| 2025-04-01 | 4911 | 資生堂 | 1,097,857 | 0.27% | 2,869 | 2,875 | 2,789 | 2,817 | 1,939,800 | ▼ | -0.31% |
| 2024-03-07 | 4912 | ライオン | 1,955,461 | 0.68% | 1,339 | 1,367 | 1,338 | 1,359 | 1,819,700 | ▼ | -0.02% |
| 2024-03-11 | 4912 | ライオン | 1,994,561 | 0.70% | 1,348 | 1,358 | 1,328 | 1,344 | 1,570,500 | ▲ | 0.01% |
| 2024-03-19 | 4912 | ライオン | 1,958,928 | 0.68% | 1,347 | 1,350 | 1,335 | 1,344 | 930,500 | ▼ | -0.01% |
| 2024-03-25 | 4912 | ライオン | 2,035,024 | 0.71% | 1,350 | 1,350 | 1,326 | 1,326 | 1,046,100 | ▲ | 0.02% |
| 2024-03-28 | 4912 | ライオン | 1,669,424 | 0.58% | 1,330 | 1,365 | 1,329 | 1,352 | 2,255,900 | ▼ | -0.13% |
| 2024-03-29 | 4912 | ライオン | 1,836,024 | 0.64% | 1,362 | 1,372 | 1,351 | 1,358 | 1,153,100 | ▲ | 0.06% |
| 2024-04-01 | 4912 | ライオン | 1,592,824 | 0.56% | 1,365 | 1,375 | 1,361 | 1,374 | 861,800 | ▼ | -0.07% |
| 2024-04-04 | 4912 | ライオン | 1,832,824 | 0.64% | 1,351 | 1,371 | 1,346 | 1,352 | 1,124,700 | ▲ | 0.07% |
| 2024-04-08 | 4912 | ライオン | 1,634,824 | 0.57% | 1,352 | 1,372 | 1,351 | 1,370 | 732,700 | ▼ | -0.07% |
| 2024-04-09 | 4912 | ライオン | 1,384,024 | 0.48% | 1,366 | 1,371 | 1,360 | 1,363 | 680,200 | ▼ | -0.08% |
| 2024-04-18 | 4912 | ライオン | 1,469,324 | 0.51% | 1,350 | 1,363 | 1,348 | 1,351 | 1,189,200 | ▲ | 0.03% |
| 2024-04-25 | 4912 | ライオン | 1,715,423 | 0.60% | 1,367 | 1,383 | 1,367 | 1,377 | 946,100 | ▲ | 0.08% |
| 2024-04-26 | 4912 | ライオン | 1,671,024 | 0.58% | 1,365 | 1,382 | 1,353 | 1,377 | 994,800 | ▼ | -0.02% |
| 2024-05-08 | 4912 | ライオン | 1,720,590 | 0.60% | 1,430 | 1,449 | 1,422 | 1,430 | 1,913,900 | ▲ | 0.02% |
| 2024-05-10 | 4912 | ライオン | 1,386,890 | 0.48% | 1,324 | 1,343 | 1,314 | 1,321 | 2,689,200 | ▼ | -0.12% |
| 2024-05-24 | 4912 | ライオン | 1,447,090 | 0.50% | 1,250 | 1,267 | 1,248 | 1,257 | 1,302,400 | ▲ | 0.02% |
| 2024-05-27 | 4912 | ライオン | 1,415,490 | 0.49% | 1,255 | 1,267 | 1,246 | 1,267 | 1,165,700 | ▼ | -0.01% |
| 2024-05-28 | 4912 | ライオン | 1,430,490 | 0.50% | 1,268 | 1,276 | 1,262 | 1,262 | 993,800 | ▲ | 0.01% |
| 2024-05-30 | 4912 | ライオン | 2,112,290 | 0.74% | 1,253 | 1,258 | 1,243 | 1,251 | 1,077,800 | ▲ | 0.24% |
| 2024-05-31 | 4912 | ライオン | 2,301,790 | 0.80% | 1,254 | 1,265 | 1,253 | 1,262 | 1,249,000 | ▲ | 0.06% |
| 2024-06-05 | 4912 | ライオン | 2,645,090 | 0.92% | 1,273 | 1,280 | 1,266 | 1,275 | 1,181,400 | ▲ | 0.12% |
| 2024-06-07 | 4912 | ライオン | 3,261,924 | 1.14% | 1,274 | 1,283 | 1,269 | 1,283 | 999,800 | ▲ | 0.21% |
| 2024-06-13 | 4912 | ライオン | 3,450,624 | 1.21% | 1,277 | 1,282 | 1,246 | 1,248 | 1,626,900 | ▲ | 0.07% |
| 2024-07-02 | 4912 | ライオン | 3,914,718 | 1.37% | 1,263 | 1,274 | 1,261 | 1,266 | 1,333,200 | ▲ | 0.16% |
| 2024-07-26 | 4912 | ライオン | 3,687,718 | 1.29% | 1,287 | 1,292 | 1,277 | 1,277 | 737,100 | ▼ | -0.08% |
| 2024-07-31 | 4912 | ライオン | 3,710,218 | 1.30% | 1,285 | 1,301 | 1,281 | 1,296 | 791,800 | ▲ | 0.01% |
| 2024-08-05 | 4912 | ライオン | 4,057,934 | 1.42% | 1,245 | 1,263 | 1,193 | 1,206 | 2,311,500 | ▲ | 0.11% |
| 2024-08-08 | 4912 | ライオン | 3,967,634 | 1.39% | 1,370 | 1,413 | 1,350 | 1,411 | 5,730,900 | ▼ | -0.03% |
| 2024-08-13 | 4912 | ライオン | 3,990,984 | 1.40% | 1,367 | 1,393 | 1,351 | 1,392 | 1,644,200 | ▲ | 0.01% |
| 2024-08-29 | 4912 | ライオン | 3,309,484 | 1.16% | 1,488 | 1,490 | 1,470 | 1,476 | 949,100 | ▼ | -0.12% |
| 2024-08-30 | 4912 | ライオン | 3,082,684 | 1.08% | 1,479 | 1,487 | 1,469 | 1,485 | 1,381,500 | ▼ | -0.07% |
| 2024-09-03 | 4912 | ライオン | 2,771,084 | 0.97% | 1,483 | 1,494 | 1,470 | 1,477 | 915,000 | ▼ | -0.11% |
| 2024-09-05 | 4912 | ライオン | 2,532,084 | 0.89% | 1,477 | 1,522 | 1,475 | 1,522 | 2,089,900 | ▼ | -0.07% |
| 2024-09-06 | 4912 | ライオン | 2,237,584 | 0.78% | 1,524 | 1,545 | 1,512 | 1,522 | 1,569,700 | ▼ | -0.10% |
| 2024-09-09 | 4912 | ライオン | 1,878,184 | 0.66% | 1,521 | 1,543 | 1,515 | 1,535 | 2,072,900 | ▼ | -0.12% |
| 2024-09-10 | 4912 | ライオン | 1,694,884 | 0.59% | 1,546 | 1,552 | 1,535 | 1,548 | 1,444,000 | ▼ | -0.07% |
| 2024-09-13 | 4912 | ライオン | 1,183,184 | 0.41% | 1,534 | 1,540 | 1,510 | 1,517 | 1,518,900 | ▼ | -0.18% |
| 2024-12-05 | 4912 | ライオン | 1,632,182 | 0.57% | 1,818 | 1,839 | 1,807 | 1,833 | 916,100 | ▲ | 0.22% |
| 2024-12-10 | 4912 | ライオン | 1,770,227 | 0.62% | 1,844 | 1,846 | 1,826 | 1,835 | 1,210,200 | ▲ | 0.05% |
| 2024-12-17 | 4912 | ライオン | 1,667,327 | 0.58% | 1,835 | 1,837 | 1,811 | 1,817 | 951,300 | ▼ | -0.04% |
| 2024-12-23 | 4912 | ライオン | 1,730,216 | 0.60% | 1,744 | 1,770 | 1,744 | 1,770 | 1,378,400 | ▲ | 0.02% |
| 2024-12-27 | 4912 | ライオン | 1,655,530 | 0.58% | 1,775 | 1,779 | 1,757 | 1,774 | 1,068,300 | ▼ | -0.02% |
| 2025-01-06 | 4912 | ライオン | 1,070,029 | 0.37% | 1,755 | 1,762 | 1,724 | 1,728 | 1,325,900 | ▼ | -0.20% |
| 2025-03-05 | 4912 | ライオン | 1,464,322 | 0.51% | 1,755 | 1,803 | 1,741 | 1,784 | 1,368,300 | ▲ | 0.07% |
| 2025-03-12 | 4912 | ライオン | 1,803,824 | 0.63% | 1,750 | 1,845 | 1,748 | 1,839 | 2,187,700 | ▲ | 0.12% |
| 2025-03-17 | 4912 | ライオン | 2,020,679 | 0.71% | 1,847 | 1,871 | 1,830 | 1,863 | 1,098,800 | ▲ | 0.07% |
| 2025-03-18 | 4912 | ライオン | 1,925,779 | 0.67% | 1,844 | 1,861 | 1,811 | 1,811 | 1,309,500 | ▼ | -0.03% |
| 2025-04-10 | 4912 | ライオン | 1,656,374 | 0.58% | 1,756 | 1,800 | 1,751 | 1,798 | 1,150,600 | ▼ | -0.09% |
| 2025-04-11 | 4912 | ライオン | 1,851,510 | 0.65% | 1,732 | 1,778 | 1,732 | 1,774 | 1,078,200 | ▲ | 0.07% |
| 2024-07-12 | 4917 | マンダム | 397,198 | 0.82% | 1,223 | 1,236 | 1,220 | 1,231 | 140,000 | ▲ | 0.82% |
| 2024-07-17 | 4917 | マンダム | 363,298 | 0.75% | 1,230 | 1,239 | 1,221 | 1,238 | 167,700 | ▼ | -0.06% |
| 2024-07-18 | 4917 | マンダム | 324,898 | 0.67% | 1,236 | 1,250 | 1,235 | 1,246 | 228,200 | ▼ | -0.07% |
| 2024-07-29 | 4917 | マンダム | 270,998 | 0.56% | 1,250 | 1,259 | 1,242 | 1,259 | 178,100 | ▼ | -0.10% |
| 2024-07-31 | 4917 | マンダム | 234,398 | 0.48% | 1,257 | 1,273 | 1,251 | 1,273 | 162,400 | ▼ | -0.08% |
| 2024-08-16 | 4917 | マンダム | 361,398 | 0.74% | 1,210 | 1,216 | 1,203 | 1,211 | 113,800 | ▲ | 0.37% |
| 2024-08-21 | 4917 | マンダム | 199,098 | 0.41% | 1,207 | 1,216 | 1,206 | 1,212 | 98,900 | ▼ | -0.33% |
| 2024-09-06 | 4917 | マンダム | 244,598 | 0.50% | 1,239 | 1,248 | 1,235 | 1,239 | 109,200 | ▲ | 0.09% |
| 2024-09-11 | 4917 | マンダム | 239,398 | 0.49% | 1,228 | 1,228 | 1,207 | 1,212 | 93,700 | ▼ | -0.01% |
| 2024-09-24 | 4917 | マンダム | 261,098 | 0.54% | 1,241 | 1,245 | 1,226 | 1,229 | 126,100 | ▲ | 0.05% |
| 2024-09-27 | 4917 | マンダム | 201,698 | 0.41% | 1,235 | 1,262 | 1,234 | 1,259 | 230,900 | ▼ | -0.13% |
| 2024-05-07 | 4921 | ファンケル | 696,967 | 0.53% | 1,836 | 1,848 | 1,827 | 1,845 | 754,000 | ▲ | 0.09% |
| 2024-05-09 | 4921 | ファンケル | 1,045,167 | 0.80% | 2,110 | 2,110 | 2,005 | 2,017 | 3,628,900 | ▲ | 0.27% |
| 2024-05-13 | 4921 | ファンケル | 1,249,267 | 0.95% | 2,015 | 2,019 | 1,988 | 2,001 | 621,800 | ▲ | 0.14% |
| 2024-05-14 | 4921 | ファンケル | 1,159,667 | 0.88% | 2,000 | 2,048 | 1,999 | 2,041 | 818,000 | ▼ | -0.06% |
| 2024-05-15 | 4921 | ファンケル | 1,258,467 | 0.96% | 2,031 | 2,055 | 1,998 | 2,030 | 1,143,900 | ▲ | 0.07% |
| 2024-05-17 | 4921 | ファンケル | 1,310,067 | 1.00% | 2,021 | 2,036 | 2,013 | 2,026 | 496,700 | ▲ | 0.04% |
| 2024-05-24 | 4921 | ファンケル | 535,067 | 0.41% | 1,950 | 1,970 | 1,932 | 1,969 | 1,554,000 | ▼ | -0.59% |
| 2024-04-04 | 4922 | コーセー | 351,115 | 0.57% | 7,510 | 7,766 | 7,462 | 7,733 | 631,800 | ▲ | 0.15% |
| 2024-04-05 | 4922 | コーセー | 369,015 | 0.60% | 7,777 | 7,796 | 7,631 | 7,727 | 295,200 | ▲ | 0.03% |
| 2024-04-10 | 4922 | コーセー | 429,141 | 0.70% | 7,660 | 7,806 | 7,620 | 7,635 | 208,500 | ▲ | 0.09% |
| 2024-04-19 | 4922 | コーセー | 494,995 | 0.81% | 7,761 | 7,811 | 7,608 | 7,671 | 401,300 | ▲ | 0.11% |
| 2024-04-24 | 4922 | コーセー | 566,795 | 0.93% | 7,913 | 8,080 | 7,908 | 7,981 | 312,500 | ▲ | 0.12% |
| 2024-05-08 | 4922 | コーセー | 627,895 | 1.03% | 8,425 | 8,573 | 8,312 | 8,368 | 474,500 | ▲ | 0.09% |
| 2024-05-09 | 4922 | コーセー | 591,065 | 0.97% | 9,867 | 9,868 | 9,826 | 9,868 | 590,200 | ▼ | -0.06% |
| 2024-05-10 | 4922 | コーセー | 380,565 | 0.62% | 10,180 | 10,500 | 9,820 | 10,090 | 1,533,600 | ▼ | -0.35% |
| 2024-05-14 | 4922 | コーセー | 347,665 | 0.57% | 9,793 | 10,065 | 9,711 | 10,065 | 315,400 | ▼ | -0.05% |
| 2024-05-15 | 4922 | コーセー | 368,765 | 0.60% | 10,065 | 10,140 | 9,765 | 9,773 | 363,600 | ▲ | 0.03% |
| 2024-05-30 | 4922 | コーセー | 358,140 | 0.59% | 9,650 | 10,095 | 9,634 | 10,080 | 436,900 | ▼ | -0.01% |
| 2024-06-06 | 4922 | コーセー | 374,577 | 0.61% | 10,690 | 10,730 | 10,420 | 10,470 | 230,300 | ▲ | 0.02% |
| 2024-06-07 | 4922 | コーセー | 536,777 | 0.88% | 10,480 | 10,625 | 10,475 | 10,560 | 161,100 | ▲ | 0.27% |
| 2024-06-10 | 4922 | コーセー | 591,177 | 0.97% | 10,495 | 10,535 | 10,300 | 10,510 | 222,000 | ▲ | 0.08% |
| 2024-06-14 | 4922 | コーセー | 524,517 | 0.86% | 10,910 | 11,300 | 10,855 | 11,220 | 717,400 | ▼ | -0.10% |
| 2024-06-19 | 4922 | コーセー | 462,560 | 0.76% | 10,940 | 10,940 | 10,605 | 10,650 | 346,300 | ▼ | -0.09% |
| 2024-06-26 | 4922 | コーセー | 522,848 | 0.86% | 10,780 | 10,805 | 10,640 | 10,695 | 227,200 | ▲ | 0.09% |
| 2024-06-27 | 4922 | コーセー | 555,848 | 0.91% | 10,570 | 10,700 | 10,520 | 10,620 | 242,000 | ▲ | 0.05% |
| 2024-06-28 | 4922 | コーセー | 524,070 | 0.86% | 10,380 | 10,415 | 10,050 | 10,235 | 464,000 | ▼ | -0.05% |
| 2024-07-08 | 4922 | コーセー | 447,908 | 0.73% | 10,160 | 10,190 | 10,010 | 10,050 | 280,400 | ▼ | -0.13% |
| 2024-07-18 | 4922 | コーセー | 422,208 | 0.69% | 10,245 | 10,295 | 10,125 | 10,160 | 146,300 | ▼ | -0.04% |
| 2024-07-23 | 4922 | コーセー | 357,008 | 0.58% | 10,250 | 10,320 | 10,150 | 10,195 | 165,200 | ▼ | -0.10% |
| 2024-07-31 | 4922 | コーセー | 297,008 | 0.49% | 9,900 | 9,997 | 9,728 | 9,985 | 248,000 | ▼ | -0.08% |
| 2024-06-03 | 4927 | ポーラＨＤ | 1,148,091 | 0.50% | 1,357 | 1,381 | 1,355 | 1,378 | 1,676,300 | ▲ | 0.06% |
| 2024-06-11 | 4927 | ポーラＨＤ | 1,140,491 | 0.49% | 1,329 | 1,342 | 1,329 | 1,339 | 507,100 | ▼ | -0.01% |
| 2024-06-12 | 4927 | ポーラＨＤ | 1,146,491 | 0.50% | 1,347 | 1,353 | 1,341 | 1,342 | 317,200 | ▲ | 0.01% |
| 2024-06-18 | 4927 | ポーラＨＤ | 1,134,241 | 0.49% | 1,358 | 1,360 | 1,347 | 1,355 | 405,400 | ▼ | -0.01% |
| 2024-06-19 | 4927 | ポーラＨＤ | 1,215,948 | 0.53% | 1,339 | 1,341 | 1,313 | 1,323 | 936,100 | ▲ | 0.04% |
| 2024-06-26 | 4927 | ポーラＨＤ | 1,053,048 | 0.45% | 1,370 | 1,373 | 1,359 | 1,365 | 1,025,400 | ▼ | -0.08% |
| 2024-06-27 | 4927 | ポーラＨＤ | 1,282,248 | 0.55% | 1,342 | 1,347 | 1,334 | 1,341 | 816,600 | ▲ | 0.10% |
| 2024-07-12 | 4927 | ポーラＨＤ | 1,513,848 | 0.66% | 1,373 | 1,386 | 1,371 | 1,383 | 820,600 | ▲ | 0.10% |
| 2024-07-29 | 4927 | ポーラＨＤ | 1,363,348 | 0.59% | 1,405 | 1,412 | 1,397 | 1,412 | 603,600 | ▼ | -0.07% |
| 2024-07-30 | 4927 | ポーラＨＤ | 1,389,848 | 0.60% | 1,412 | 1,415 | 1,399 | 1,407 | 602,400 | ▲ | 0.01% |
| 2024-08-01 | 4927 | ポーラＨＤ | 1,318,971 | 0.57% | 1,393 | 1,394 | 1,373 | 1,383 | 1,039,100 | ▼ | -0.03% |
| 2024-08-14 | 4927 | ポーラＨＤ | 1,117,176 | 0.48% | 1,402 | 1,414 | 1,395 | 1,405 | 590,900 | ▼ | -0.08% |
| 2024-03-06 | 4933 | Ｉｎｅ | 191,506 | 1.07% | 1,818 | 1,885 | 1,802 | 1,854 | 160,100 | ▼ | -0.04% |
| 2024-04-05 | 4933 | Ｉｎｅ | 175,206 | 0.98% | 1,754 | 1,807 | 1,754 | 1,802 | 65,800 | ▼ | -0.09% |
| 2024-04-18 | 4933 | Ｉｎｅ | 158,206 | 0.89% | 1,663 | 1,711 | 1,663 | 1,703 | 69,000 | ▼ | -0.08% |
| 2024-04-26 | 4933 | Ｉｎｅ | 180,406 | 1.01% | 1,759 | 1,783 | 1,749 | 1,761 | 154,600 | ▲ | 0.12% |
| 2024-05-01 | 4933 | Ｉｎｅ | 174,406 | 0.98% | 1,780 | 1,818 | 1,765 | 1,815 | 95,700 | ▼ | -0.03% |
| 2024-05-13 | 4933 | Ｉｎｅ | 181,106 | 1.01% | 1,682 | 1,708 | 1,616 | 1,641 | 445,800 | ▲ | 0.03% |
| 2024-05-15 | 4933 | Ｉｎｅ | 163,706 | 0.92% | 1,688 | 1,726 | 1,640 | 1,713 | 200,500 | ▼ | -0.08% |
| 2024-05-16 | 4933 | Ｉｎｅ | 157,206 | 0.88% | 1,729 | 1,749 | 1,624 | 1,635 | 143,200 | ▼ | -0.04% |
| 2024-05-17 | 4933 | Ｉｎｅ | 170,606 | 0.96% | 1,620 | 1,657 | 1,585 | 1,598 | 196,000 | ▲ | 0.07% |
| 2024-05-21 | 4933 | Ｉｎｅ | 156,506 | 0.88% | 1,641 | 1,641 | 1,480 | 1,488 | 279,400 | ▼ | -0.07% |
| 2024-05-24 | 4933 | Ｉｎｅ | 136,806 | 0.76% | 1,433 | 1,493 | 1,425 | 1,485 | 70,100 | ▼ | -0.12% |
| 2024-05-29 | 4933 | Ｉｎｅ | 121,406 | 0.68% | 1,494 | 1,506 | 1,462 | 1,462 | 107,300 | ▼ | -0.07% |
| 2024-05-31 | 4933 | Ｉｎｅ | 129,506 | 0.72% | 1,529 | 1,610 | 1,517 | 1,599 | 143,800 | ▲ | 0.03% |
| 2024-06-07 | 4933 | Ｉｎｅ | 123,206 | 0.69% | 1,674 | 1,678 | 1,635 | 1,665 | 36,800 | ▼ | -0.03% |
| 2024-06-26 | 4933 | Ｉｎｅ | 125,906 | 0.70% | 1,809 | 1,820 | 1,765 | 1,770 | 72,900 | ▲ | 0.01% |
| 2024-07-16 | 4933 | Ｉｎｅ | 124,406 | 0.69% | 1,730 | 1,734 | 1,677 | 1,696 | 112,400 | ▼ | -0.01% |
| 2024-07-17 | 4933 | Ｉｎｅ | 124,806 | 0.70% | 1,730 | 1,796 | 1,700 | 1,750 | 112,700 | ▲ | 0.01% |
| 2024-07-18 | 4933 | Ｉｎｅ | 123,106 | 0.69% | 1,777 | 1,777 | 1,696 | 1,696 | 56,300 | ▼ | -0.01% |
| 2024-07-30 | 4933 | Ｉｎｅ | 143,506 | 0.80% | 1,768 | 1,783 | 1,713 | 1,722 | 172,300 | ▲ | 0.11% |
| 2024-08-14 | 4933 | Ｉｎｅ | 128,806 | 0.72% | 1,748 | 1,870 | 1,733 | 1,816 | 259,500 | ▼ | -0.08% |
| 2024-08-15 | 4933 | Ｉｎｅ | 119,706 | 0.67% | 1,856 | 1,864 | 1,770 | 1,800 | 126,400 | ▼ | -0.04% |
| 2024-08-23 | 4933 | Ｉｎｅ | 105,906 | 0.59% | 1,917 | 1,917 | 1,852 | 1,884 | 36,900 | ▼ | -0.08% |
| 2024-10-22 | 4933 | Ｉｎｅ | 108,606 | 0.61% | 1,755 | 1,769 | 1,672 | 1,672 | 39,800 | ▲ | 0.02% |
| 2024-10-30 | 4933 | Ｉｎｅ | 106,506 | 0.59% | 2,131 | 2,163 | 2,061 | 2,138 | 160,700 | ▼ | -0.02% |
| 2024-11-01 | 4933 | Ｉｎｅ | 107,406 | 0.60% | 2,057 | 2,106 | 2,057 | 2,099 | 83,200 | ▲ | 0.01% |
| 2024-11-08 | 4933 | Ｉｎｅ | 135,706 | 0.76% | 2,002 | 2,136 | 2,002 | 2,040 | 133,300 | ▲ | 0.16% |
| 2024-11-19 | 4933 | Ｉｎｅ | 115,506 | 0.64% | 2,000 | 2,092 | 1,986 | 2,072 | 104,300 | ▼ | -0.12% |
| 2024-12-05 | 4933 | Ｉｎｅ | 102,206 | 0.57% | 2,027 | 2,085 | 2,012 | 2,026 | 74,000 | ▼ | -0.07% |
| 2024-12-16 | 4933 | Ｉｎｅ | 109,906 | 0.61% | 1,942 | 1,961 | 1,888 | 1,927 | 104,000 | ▲ | 0.04% |
| 2024-12-26 | 4933 | Ｉｎｅ | 106,406 | 0.59% | 1,915 | 1,926 | 1,891 | 1,904 | 85,400 | ▼ | -0.02% |
| 2025-01-06 | 4933 | Ｉｎｅ | 61,906 | 0.34% | 1,984 | 2,003 | 1,890 | 1,901 | 73,100 | ▼ | -0.24% |
| 2025-01-16 | 4933 | Ｉｎｅ | 93,406 | 0.52% | 1,843 | 1,860 | 1,790 | 1,812 | 110,200 | ▲ | 0.18% |
| 2025-01-17 | 4933 | Ｉｎｅ | 53,006 | 0.29% | 1,795 | 1,817 | 1,777 | 1,813 | 77,400 | ▼ | -0.23% |
| 2025-02-18 | 4933 | Ｉｎｅ | 125,146 | 0.70% | 1,708 | 1,743 | 1,705 | 1,721 | 130,500 | ▲ | 0.38% |
| 2025-02-19 | 4933 | Ｉｎｅ | 122,746 | 0.69% | 1,715 | 1,715 | 1,651 | 1,678 | 190,700 | ▼ | -0.01% |
| 2025-02-21 | 4933 | Ｉｎｅ | 87,146 | 0.49% | 1,710 | 1,718 | 1,638 | 1,671 | 129,200 | ▼ | -0.19% |
| 2025-03-21 | 4933 | Ｉｎｅ | 90,146 | 0.50% | 1,671 | 1,711 | 1,660 | 1,679 | 70,400 | ▲ | 0.04% |
| 2025-03-28 | 4933 | Ｉｎｅ | 77,562 | 0.43% | 1,698 | 1,707 | 1,676 | 1,683 | 47,000 | ▼ | -0.07% |
| 2025-04-08 | 4933 | Ｉｎｅ | 96,862 | 0.54% | 1,402 | 1,480 | 1,389 | 1,440 | 64,000 | ▲ | 0.11% |
| 2025-04-15 | 4933 | Ｉｎｅ | 86,362 | 0.48% | 1,598 | 1,625 | 1,580 | 1,580 | 55,900 | ▼ | -0.06% |
| 2025-04-16 | 4933 | Ｉｎｅ | 89,962 | 0.50% | 1,597 | 1,597 | 1,525 | 1,527 | 36,100 | ▲ | 0.02% |
| 2024-03-01 | 4934 | Ｐアンチエイ | 153,205 | 1.75% | 932 | 975 | 932 | 966 | 73,400 | ▼ | -0.13% |
| 2024-03-13 | 4934 | Ｐアンチエイ | 165,005 | 1.89% | 963 | 982 | 943 | 943 | 78,000 | ▲ | 0.13% |
| 2024-03-14 | 4934 | Ｐアンチエイ | 173,505 | 1.98% | 943 | 966 | 919 | 946 | 89,400 | ▲ | 0.09% |
| 2024-03-15 | 4934 | Ｐアンチエイ | 152,005 | 1.74% | 873 | 921 | 866 | 870 | 341,200 | ▼ | -0.24% |
| 2024-03-18 | 4934 | Ｐアンチエイ | 147,505 | 1.69% | 900 | 925 | 864 | 879 | 192,600 | ▼ | -0.05% |
| 2024-03-21 | 4934 | Ｐアンチエイ | 148,705 | 1.70% | 898 | 935 | 893 | 916 | 137,400 | ▲ | 0.01% |
| 2024-03-25 | 4934 | Ｐアンチエイ | 146,405 | 1.67% | 915 | 944 | 904 | 904 | 61,700 | ▼ | -0.03% |
| 2024-04-22 | 4934 | Ｐアンチエイ | 138,105 | 1.58% | 747 | 762 | 747 | 760 | 45,300 | ▼ | -0.08% |
| 2024-04-24 | 4934 | Ｐアンチエイ | 126,205 | 1.44% | 794 | 805 | 790 | 796 | 56,600 | ▼ | -0.14% |
| 2024-05-28 | 4934 | Ｐアンチエイ | 120,905 | 1.38% | 837 | 848 | 826 | 826 | 25,400 | ▼ | -0.06% |
| 2024-05-31 | 4934 | Ｐアンチエイ | 112,705 | 1.29% | 809 | 823 | 809 | 821 | 12,300 | ▼ | -0.08% |
| 2024-06-05 | 4934 | Ｐアンチエイ | 104,505 | 1.19% | 844 | 852 | 840 | 850 | 11,800 | ▼ | -0.10% |
| 2024-06-07 | 4934 | Ｐアンチエイ | 93,805 | 1.07% | 831 | 834 | 817 | 817 | 26,300 | ▼ | -0.11% |
| 2024-06-13 | 4934 | Ｐアンチエイ | 82,505 | 0.94% | 831 | 834 | 791 | 808 | 56,400 | ▼ | -0.13% |
| 2024-07-31 | 4934 | Ｐアンチエイ | 77,705 | 0.89% | 845 | 866 | 843 | 866 | 40,900 | ▼ | -0.04% |
| 2024-08-08 | 4934 | Ｐアンチエイ | 68,205 | 0.78% | 719 | 761 | 719 | 743 | 25,500 | ▼ | -0.10% |
| 2024-09-11 | 4934 | Ｐアンチエイ | 60,005 | 0.68% | 771 | 777 | 743 | 750 | 22,700 | ▼ | -0.09% |
| 2024-09-24 | 4934 | Ｐアンチエイ | 51,405 | 0.58% | 727 | 755 | 726 | 749 | 29,300 | ▼ | -0.10% |
| 2024-10-17 | 4934 | Ｐアンチエイ | 43,405 | 0.49% | 729 | 730 | 715 | 730 | 4,500 | ▼ | -0.08% |
| 2024-12-17 | 4934 | Ｐアンチエイ | 46,605 | 0.53% | 933 | 941 | 833 | 851 | 465,500 | ▲ | 0.23% |
| 2024-12-20 | 4934 | Ｐアンチエイ | 42,805 | 0.49% | 804 | 823 | 791 | 795 | 56,800 | ▼ | -0.04% |
| 2025-01-17 | 4934 | Ｐアンチエイ | 43,605 | 0.50% | 787 | 800 | 787 | 793 | 16,600 | ▲ | 0.10% |
| 2025-01-20 | 4934 | Ｐアンチエイ | 41,605 | 0.47% | 794 | 808 | 792 | 808 | 15,800 | ▼ | -0.03% |
| 2025-01-22 | 4934 | Ｐアンチエイ | 44,505 | 0.51% | 803 | 810 | 801 | 801 | 9,100 | ▲ | 0.04% |
| 2025-01-23 | 4934 | Ｐアンチエイ | 42,505 | 0.48% | 803 | 803 | 795 | 803 | 11,800 | ▼ | -0.03% |
| 2024-08-19 | 4935 | リベルタ | 31,300 | 0.51% | 898 | 920 | 835 | 848 | 193,500 | ▲ | 0.04% |
| 2024-08-21 | 4935 | リベルタ | 39,600 | 0.65% | 793 | 818 | 745 | 745 | 173,000 | ▲ | 0.14% |
| 2024-09-12 | 4935 | リベルタ | 47,800 | 0.79% | 620 | 629 | 604 | 611 | 57,900 | ▲ | 0.14% |
| 2024-09-26 | 4935 | リベルタ | 42,100 | 0.69% | 632 | 656 | 632 | 634 | 35,800 | ▼ | -0.10% |
| 2024-09-30 | 4935 | リベルタ | 32,100 | 0.53% | 622 | 633 | 598 | 598 | 62,000 | ▼ | -0.15% |
| 2024-10-02 | 4935 | リベルタ | 27,900 | 0.46% | 602 | 623 | 591 | 607 | 27,100 | ▼ | -0.07% |
| 2024-11-13 | 4935 | リベルタ | 43,000 | 0.71% | 615 | 625 | 596 | 603 | 64,000 | ▲ | 0.26% |
| 2024-11-25 | 4935 | リベルタ | 52,700 | 0.87% | 1,150 | 1,200 | 1,133 | 1,200 | 470,800 | ▲ | 0.16% |
| 2024-12-03 | 4935 | リベルタ | 58,900 | 0.97% | 1,111 | 1,243 | 1,084 | 1,138 | 566,200 | ▲ | 0.09% |
| 2024-12-10 | 4935 | リベルタ | 60,500 | 1.00% | 1,069 | 1,075 | 1,025 | 1,028 | 122,000 | ▲ | 0.03% |
| 2024-12-17 | 4935 | リベルタ | 56,700 | 0.94% | 1,424 | 1,742 | 1,404 | 1,742 | 1,532,700 | ▼ | -0.06% |
| 2024-12-25 | 4935 | リベルタ | 51,800 | 0.86% | 3,370 | 3,925 | 3,020 | 3,420 | 1,551,900 | ▼ | -0.07% |
| 2025-01-06 | 4935 | リベルタ | 58,500 | 0.97% | 4,900 | 5,390 | 4,855 | 5,390 | 647,600 | ▲ | 0.10% |
| 2025-01-20 | 4935 | リベルタ | 53,800 | 0.89% | 1,821 | 1,821 | 1,611 | 1,611 | 1,001,300 | ▼ | -0.07% |
| 2025-01-21 | 4935 | リベルタ | 54,700 | 0.90% | 1,691 | 2,011 | 1,677 | 1,862 | 5,502,900 | ▲ | 0.01% |
| 2025-03-03 | 4935 | リベルタ | 51,100 | 0.84% | 1,280 | 1,315 | 1,271 | 1,303 | 156,700 | ▼ | -0.06% |
| 2025-03-21 | 4935 | リベルタ | 55,400 | 0.92% | 1,423 | 1,449 | 1,365 | 1,393 | 131,400 | ▲ | 0.08% |
| 2025-03-27 | 4935 | リベルタ | 104,300 | 1.73% | 1,560 | 1,576 | 1,323 | 1,340 | 1,309,700 | ▲ | 0.81% |
| 2025-03-28 | 4935 | リベルタ | 78,500 | 1.30% | 1,310 | 1,313 | 1,228 | 1,266 | 318,500 | ▼ | -0.42% |
| 2025-04-03 | 4935 | リベルタ | 86,600 | 1.43% | 1,086 | 1,196 | 1,086 | 1,168 | 171,900 | ▲ | 0.12% |
| 2025-04-07 | 4935 | リベルタ | 80,100 | 1.33% | 996 | 1,073 | 974 | 1,000 | 200,900 | ▼ | -0.09% |
| 2025-04-09 | 4935 | リベルタ | 75,000 | 1.24% | 1,119 | 1,149 | 1,071 | 1,100 | 69,400 | ▼ | -0.09% |
| 2025-04-10 | 4935 | リベルタ | 71,200 | 1.18% | 1,190 | 1,200 | 1,158 | 1,170 | 78,000 | ▼ | -0.06% |
| 2025-04-14 | 4935 | リベルタ | 64,200 | 1.06% | 1,215 | 1,238 | 1,204 | 1,213 | 73,100 | ▼ | -0.11% |
| 2024-03-07 | 4936 | アクシージア | 246,157 | 0.97% | 855 | 859 | 838 | 843 | 91,500 | ▼ | -0.04% |
| 2024-03-14 | 4936 | アクシージア | 225,757 | 0.89% | 841 | 877 | 837 | 858 | 275,600 | ▼ | -0.07% |
| 2024-03-25 | 4936 | アクシージア | 196,479 | 0.78% | 801 | 803 | 791 | 798 | 89,100 | ▼ | -0.10% |
| 2024-04-09 | 4936 | アクシージア | 172,579 | 0.68% | 898 | 918 | 894 | 909 | 128,700 | ▼ | -0.09% |
| 2024-04-22 | 4936 | アクシージア | 176,679 | 0.70% | 885 | 885 | 864 | 870 | 95,000 | ▲ | 0.01% |
| 2024-04-23 | 4936 | アクシージア | 175,979 | 0.69% | 879 | 880 | 858 | 866 | 36,900 | ▼ | -0.01% |
| 2024-05-09 | 4936 | アクシージア | 148,979 | 0.59% | 909 | 915 | 898 | 911 | 57,200 | ▼ | -0.09% |
| 2024-05-15 | 4936 | アクシージア | 125,479 | 0.49% | 978 | 982 | 965 | 978 | 94,400 | ▼ | -0.09% |
| 2024-09-26 | 4936 | アクシージア | 127,789 | 0.50% | 630 | 660 | 620 | 660 | 481,600 | ▲ | 0.06% |
| 2024-10-01 | 4936 | アクシージア | 110,889 | 0.44% | 636 | 665 | 633 | 662 | 124,000 | ▼ | -0.06% |
| 2024-10-21 | 4936 | アクシージア | 136,889 | 0.54% | 601 | 601 | 584 | 587 | 66,200 | ▲ | 0.14% |
| 2024-10-22 | 4936 | アクシージア | 156,389 | 0.62% | 584 | 584 | 562 | 567 | 110,000 | ▲ | 0.07% |
| 2024-10-23 | 4936 | アクシージア | 183,089 | 0.72% | 558 | 569 | 551 | 555 | 102,700 | ▲ | 0.09% |
| 2024-10-24 | 4936 | アクシージア | 218,489 | 0.86% | 550 | 551 | 539 | 545 | 111,200 | ▲ | 0.14% |
| 2024-10-25 | 4936 | アクシージア | 239,389 | 0.95% | 547 | 552 | 537 | 542 | 105,100 | ▲ | 0.08% |
| 2024-11-05 | 4936 | アクシージア | 257,789 | 1.02% | 552 | 580 | 548 | 575 | 83,800 | ▲ | 0.07% |
| 2024-11-12 | 4936 | アクシージア | 249,389 | 0.99% | 565 | 570 | 562 | 564 | 72,900 | ▼ | -0.03% |
| 2024-11-15 | 4936 | アクシージア | 254,289 | 1.01% | 551 | 554 | 538 | 546 | 125,200 | ▲ | 0.02% |
| 2024-11-18 | 4936 | アクシージア | 251,589 | 0.99% | 543 | 549 | 539 | 540 | 84,000 | ▼ | -0.02% |
| 2024-11-22 | 4936 | アクシージア | 261,989 | 1.04% | 569 | 579 | 566 | 578 | 83,000 | ▲ | 0.05% |
| 2024-12-17 | 4936 | アクシージア | 240,389 | 0.95% | 577 | 582 | 542 | 548 | 206,900 | ▼ | -0.09% |
| 2024-12-19 | 4936 | アクシージア | 252,589 | 1.00% | 518 | 524 | 505 | 508 | 128,000 | ▲ | 0.05% |
| 2024-12-20 | 4936 | アクシージア | 230,089 | 0.91% | 504 | 510 | 500 | 504 | 88,300 | ▼ | -0.08% |
| 2024-12-24 | 4936 | アクシージア | 222,389 | 0.88% | 500 | 513 | 498 | 506 | 88,100 | ▼ | -0.03% |
| 2025-01-08 | 4936 | アクシージア | 290,479 | 1.15% | 477 | 477 | 455 | 455 | 342,500 | ▲ | 0.26% |
| 2025-01-09 | 4936 | アクシージア | 317,779 | 1.26% | 457 | 461 | 445 | 445 | 259,400 | ▲ | 0.11% |
| 2025-01-10 | 4936 | アクシージア | 334,579 | 1.38% | 443 | 459 | 440 | 445 | 178,700 | ▲ | 0.11% |
| 2025-01-14 | 4936 | アクシージア | 349,579 | 1.45% | 442 | 446 | 434 | 441 | 159,100 | ▲ | 0.07% |
| 2025-01-22 | 4936 | アクシージア | 370,479 | 1.53% | 452 | 454 | 445 | 445 | 34,900 | ▲ | 0.08% |
| 2025-02-03 | 4936 | アクシージア | 389,279 | 1.61% | 434 | 434 | 420 | 423 | 122,300 | ▲ | 0.08% |
| 2025-02-03 | 4936 | アクシージア | 389,279 | 1.61% | 434 | 434 | 420 | 423 | 122,300 | ▲ | 0.08% |
| 2025-02-04 | 4936 | アクシージア | 385,279 | 1.59% | 421 | 425 | 418 | 421 | 85,600 | ▼ | -0.02% |
| 2025-02-04 | 4936 | アクシージア | 385,279 | 1.59% | 421 | 425 | 418 | 421 | 85,600 | ▼ | -0.02% |
| 2025-02-17 | 4936 | アクシージア | 470,779 | 1.95% | 439 | 439 | 431 | 432 | 45,300 | ▲ | 0.35% |
| 2025-02-27 | 4936 | アクシージア | 442,079 | 1.83% | 428 | 438 | 425 | 425 | 185,700 | ▼ | -0.11% |
| 2025-02-28 | 4936 | アクシージア | 425,479 | 1.76% | 424 | 438 | 424 | 434 | 123,500 | ▼ | -0.07% |
| 2025-03-04 | 4936 | アクシージア | 434,279 | 1.80% | 435 | 439 | 428 | 434 | 66,300 | ▲ | 0.04% |
| 2025-03-13 | 4936 | アクシージア | 426,879 | 1.77% | 430 | 440 | 425 | 439 | 104,000 | ▼ | -0.03% |
| 2025-03-17 | 4936 | アクシージア | 390,679 | 1.62% | 426 | 467 | 423 | 465 | 576,000 | ▼ | -0.14% |
| 2025-03-18 | 4936 | アクシージア | 358,179 | 1.48% | 461 | 479 | 457 | 470 | 213,900 | ▼ | -0.14% |
| 2025-03-19 | 4936 | アクシージア | 331,479 | 1.37% | 474 | 485 | 474 | 485 | 126,000 | ▼ | -0.10% |
| 2025-03-24 | 4936 | アクシージア | 302,379 | 1.25% | 480 | 487 | 468 | 479 | 111,100 | ▼ | -0.12% |
| 2025-03-27 | 4936 | アクシージア | 288,379 | 1.19% | 477 | 490 | 477 | 490 | 95,800 | ▼ | -0.06% |
| 2025-04-09 | 4936 | アクシージア | 289,679 | 1.20% | 394 | 397 | 377 | 382 | 104,700 | ▲ | 0.01% |
| 2024-03-15 | 4937 | ワクー | 21,400 | 0.59% | 1,808 | 1,924 | 1,773 | 1,920 | 60,700 | ▲ | 0.12% |
| 2024-03-26 | 4937 | ワクー | 18,000 | 0.49% | 1,812 | 1,860 | 1,801 | 1,830 | 4,500 | ▼ | -0.09% |
| 2024-04-12 | 4937 | ワクー | 19,000 | 0.52% | 1,710 | 1,750 | 1,618 | 1,656 | 25,900 | ▲ | 0.03% |
| 2024-08-07 | 4937 | ワクー | 17,200 | 0.47% | 1,102 | 1,372 | 1,045 | 1,349 | 119,500 | ▼ | -0.05% |
| 2024-04-10 | 4967 | 小林製薬 | 404,808 | 0.51% | 5,483 | 5,611 | 5,451 | 5,555 | 5,904,600 | ▲ | 0.04% |
| 2024-04-11 | 4967 | 小林製薬 | 374,318 | 0.47% | 5,506 | 5,575 | 5,464 | 5,549 | 2,790,500 | ▼ | -0.04% |
| 2024-05-14 | 4967 | 小林製薬 | 428,620 | 0.54% | 5,624 | 5,774 | 5,620 | 5,721 | 2,037,200 | ▲ | 0.14% |
| 2024-05-22 | 4967 | 小林製薬 | 472,035 | 0.60% | 5,599 | 5,633 | 5,561 | 5,590 | 616,400 | ▲ | 0.05% |
| 2024-05-24 | 4967 | 小林製薬 | 465,135 | 0.59% | 5,647 | 6,199 | 5,628 | 5,736 | 4,143,000 | ▼ | -0.01% |
| 2024-05-29 | 4967 | 小林製薬 | 489,835 | 0.62% | 5,600 | 5,608 | 5,363 | 5,401 | 2,453,000 | ▲ | 0.03% |
| 2024-06-03 | 4967 | 小林製薬 | 461,041 | 0.59% | 5,468 | 5,609 | 5,465 | 5,598 | 852,000 | ▼ | -0.03% |
| 2024-06-27 | 4967 | 小林製薬 | 368,364 | 0.47% | 5,627 | 5,638 | 5,578 | 5,618 | 654,800 | ▼ | -0.12% |
| 2024-07-08 | 4967 | 小林製薬 | 405,415 | 0.51% | 5,339 | 5,404 | 5,266 | 5,385 | 1,096,900 | ▲ | 0.04% |
| 2024-07-11 | 4967 | 小林製薬 | 388,615 | 0.49% | 5,480 | 5,631 | 5,465 | 5,630 | 1,012,200 | ▼ | -0.02% |
| 2024-07-12 | 4967 | 小林製薬 | 390,515 | 0.50% | 5,620 | 5,661 | 5,599 | 5,626 | 535,300 | ▲ | 0.01% |
| 2024-07-30 | 4967 | 小林製薬 | 384,215 | 0.49% | 6,082 | 6,112 | 6,022 | 6,042 | 1,368,600 | ▼ | -0.01% |
| 2024-12-05 | 4967 | 小林製薬 | 551,993 | 0.70% | 6,076 | 6,078 | 6,014 | 6,057 | 246,400 | ▲ | 0.43% |
| 2024-12-17 | 4967 | 小林製薬 | 54,610 | 0.06% | 5,994 | 6,027 | 5,954 | 5,974 | 222,700 | ▼ | -0.63% |
| 2024-12-18 | 4967 | 小林製薬 | 569,210 | 0.72% | 5,954 | 6,021 | 5,932 | 5,945 | 372,500 | ▲ | 0.72% |
| 2024-12-23 | 4967 | 小林製薬 | 632,554 | 0.81% | 5,987 | 6,018 | 5,946 | 5,994 | 232,300 | ▲ | 0.09% |
| 2025-01-07 | 4967 | 小林製薬 | 715,954 | 0.91% | 6,080 | 6,085 | 5,979 | 5,998 | 377,400 | ▲ | 0.09% |
| 2025-03-14 | 4967 | 小林製薬 | 691,095 | 0.88% | 5,600 | 5,649 | 5,585 | 5,646 | 197,800 | ▼ | -0.03% |
| 2025-04-01 | 4967 | 小林製薬 | 723,078 | 0.92% | 5,644 | 5,693 | 5,574 | 5,585 | 276,600 | ▲ | 0.04% |
| 2025-04-07 | 4967 | 小林製薬 | 694,878 | 0.89% | 5,233 | 5,280 | 5,050 | 5,053 | 746,400 | ▼ | -0.03% |
| 2025-04-08 | 4967 | 小林製薬 | 725,678 | 0.92% | 5,101 | 5,250 | 5,069 | 5,215 | 392,800 | ▲ | 0.03% |
| 2025-04-09 | 4967 | 小林製薬 | 692,210 | 0.88% | 5,192 | 5,197 | 5,105 | 5,169 | 221,600 | ▼ | -0.04% |
| 2024-03-01 | 4970 | 東洋合成 | 46,824 | 0.57% | 10,090 | 10,350 | 9,920 | 10,060 | 84,100 | ▼ | -0.06% |
| 2024-03-04 | 4970 | 東洋合成 | 50,224 | 0.61% | 10,240 | 10,310 | 10,060 | 10,060 | 53,200 | ▲ | 0.04% |
| 2024-03-08 | 4970 | 東洋合成 | 45,024 | 0.55% | 9,700 | 9,800 | 9,550 | 9,550 | 47,600 | ▼ | -0.05% |
| 2024-03-13 | 4970 | 東洋合成 | 11,506 | 0.14% | 10,200 | 10,660 | 9,800 | 10,180 | 247,200 | ▼ | -0.41% |
| 2024-05-22 | 4970 | 東洋合成 | 41,106 | 0.50% | 8,920 | 8,920 | 8,680 | 8,750 | 27,800 | ▲ | 0.08% |
| 2024-05-24 | 4970 | 東洋合成 | 49,606 | 0.60% | 9,290 | 9,420 | 9,120 | 9,140 | 72,000 | ▲ | 0.09% |
| 2024-07-09 | 4970 | 東洋合成 | 48,386 | 0.59% | 10,300 | 10,440 | 10,220 | 10,400 | 37,400 | ▼ | -0.01% |
| 2024-07-10 | 4970 | 東洋合成 | 49,486 | 0.60% | 10,400 | 10,440 | 10,220 | 10,440 | 26,000 | ▲ | 0.01% |
| 2024-07-18 | 4970 | 東洋合成 | 57,686 | 0.70% | 9,500 | 9,570 | 9,180 | 9,420 | 125,000 | ▲ | 0.09% |
| 2024-07-19 | 4970 | 東洋合成 | 56,686 | 0.69% | 9,630 | 9,630 | 9,360 | 9,540 | 49,300 | ▼ | -0.01% |
| 2024-07-22 | 4970 | 東洋合成 | 58,186 | 0.71% | 9,490 | 9,490 | 9,260 | 9,260 | 23,100 | ▲ | 0.02% |
| 2024-07-23 | 4970 | 東洋合成 | 56,186 | 0.68% | 9,360 | 9,470 | 9,160 | 9,350 | 50,900 | ▼ | -0.02% |
| 2024-07-24 | 4970 | 東洋合成 | 58,986 | 0.72% | 9,330 | 9,490 | 9,180 | 9,220 | 23,200 | ▲ | 0.03% |
| 2024-07-30 | 4970 | 東洋合成 | 65,386 | 0.80% | 9,450 | 9,450 | 9,150 | 9,220 | 20,200 | ▲ | 0.08% |
| 2024-08-08 | 4970 | 東洋合成 | 74,586 | 0.91% | 8,570 | 8,570 | 7,520 | 7,880 | 110,200 | ▲ | 0.10% |
| 2024-08-16 | 4970 | 東洋合成 | 81,931 | 1.00% | 8,710 | 8,800 | 8,470 | 8,590 | 56,400 | ▲ | 0.08% |
| 2024-09-02 | 4970 | 東洋合成 | 81,431 | 0.99% | 8,530 | 8,620 | 8,410 | 8,420 | 32,300 | ▼ | -0.01% |
| 2024-09-04 | 4970 | 東洋合成 | 81,931 | 1.00% | 8,040 | 8,210 | 7,820 | 7,820 | 88,200 | ▲ | 0.01% |
| 2024-09-20 | 4970 | 東洋合成 | 80,931 | 0.99% | 7,740 | 7,810 | 7,640 | 7,680 | 47,300 | ▼ | -0.01% |
| 2024-10-02 | 4970 | 東洋合成 | 82,331 | 1.01% | 7,960 | 8,090 | 7,950 | 7,960 | 17,200 | ▲ | 0.02% |
| 2024-10-21 | 4970 | 東洋合成 | 91,331 | 1.12% | 7,380 | 7,530 | 7,230 | 7,230 | 41,100 | ▲ | 0.11% |
| 2024-10-29 | 4970 | 東洋合成 | 99,231 | 1.21% | 7,030 | 7,040 | 6,930 | 6,980 | 27,300 | ▲ | 0.08% |
| 2024-11-07 | 4970 | 東洋合成 | 114,331 | 1.40% | 7,150 | 7,210 | 6,930 | 7,010 | 54,500 | ▲ | 0.18% |
| 2024-11-13 | 4970 | 東洋合成 | 123,031 | 1.51% | 6,640 | 6,650 | 6,480 | 6,520 | 45,600 | ▲ | 0.11% |
| 2024-11-19 | 4970 | 東洋合成 | 134,431 | 1.65% | 6,480 | 6,500 | 6,000 | 6,000 | 158,400 | ▲ | 0.13% |
| 2024-11-21 | 4970 | 東洋合成 | 126,931 | 1.55% | 6,000 | 6,060 | 5,900 | 6,030 | 55,900 | ▼ | -0.09% |
| 2024-11-25 | 4970 | 東洋合成 | 108,688 | 1.33% | 6,090 | 6,100 | 5,980 | 6,020 | 244,700 | ▼ | -0.21% |
| 2024-11-27 | 4970 | 東洋合成 | 103,088 | 1.26% | 5,760 | 5,860 | 5,640 | 5,730 | 81,500 | ▼ | -0.07% |
| 2024-12-04 | 4970 | 東洋合成 | 112,388 | 1.38% | 5,770 | 5,780 | 5,640 | 5,640 | 93,400 | ▲ | 0.11% |
| 2024-12-18 | 4970 | 東洋合成 | 102,028 | 1.25% | 5,210 | 5,320 | 5,170 | 5,220 | 47,500 | ▼ | -0.12% |
| 2024-12-20 | 4970 | 東洋合成 | 106,628 | 1.30% | 5,230 | 5,290 | 5,160 | 5,160 | 43,900 | ▲ | 0.05% |
| 2024-12-24 | 4970 | 東洋合成 | 105,028 | 1.28% | 5,200 | 5,210 | 5,110 | 5,120 | 49,000 | ▼ | -0.02% |
| 2024-12-30 | 4970 | 東洋合成 | 106,528 | 1.30% | 5,430 | 5,440 | 5,310 | 5,440 | 47,700 | ▲ | 0.02% |
| 2025-01-07 | 4970 | 東洋合成 | 125,428 | 1.54% | 5,630 | 5,790 | 5,500 | 5,520 | 98,200 | ▲ | 0.24% |
| 2025-01-08 | 4970 | 東洋合成 | 132,928 | 1.63% | 5,460 | 5,640 | 5,420 | 5,590 | 58,500 | ▲ | 0.08% |
| 2025-01-09 | 4970 | 東洋合成 | 141,128 | 1.73% | 5,640 | 5,640 | 5,470 | 5,580 | 43,300 | ▲ | 0.10% |
| 2025-01-14 | 4970 | 東洋合成 | 151,228 | 1.85% | 5,540 | 5,580 | 5,460 | 5,540 | 36,000 | ▲ | 0.12% |
| 2025-01-15 | 4970 | 東洋合成 | 156,228 | 1.91% | 5,580 | 5,580 | 5,490 | 5,510 | 52,100 | ▲ | 0.05% |
| 2025-01-27 | 4970 | 東洋合成 | 163,184 | 2.00% | 5,610 | 5,620 | 5,320 | 5,320 | 88,100 | ▲ | 0.09% |
| 2025-02-03 | 4970 | 東洋合成 | 171,228 | 2.10% | 5,170 | 5,200 | 5,020 | 5,040 | 51,800 | ▲ | 0.10% |
| 2025-02-03 | 4970 | 東洋合成 | 171,228 | 2.10% | 5,170 | 5,200 | 5,020 | 5,040 | 51,800 | ▲ | 0.10% |
| 2025-02-07 | 4970 | 東洋合成 | 183,028 | 2.24% | 5,200 | 5,260 | 5,140 | 5,230 | 40,400 | ▲ | 0.14% |
| 2025-02-07 | 4970 | 東洋合成 | 183,028 | 2.24% | 5,200 | 5,260 | 5,140 | 5,230 | 40,400 | ▲ | 0.14% |
| 2025-02-13 | 4970 | 東洋合成 | 187,428 | 2.30% | 5,650 | 5,790 | 5,650 | 5,650 | 46,000 | ▲ | 0.05% |
| 2025-02-18 | 4970 | 東洋合成 | 0 | 0.00% | 5,770 | 5,980 | 5,730 | 5,840 | 79,100 | ▼ | -2.29% |
| 2025-04-02 | 4970 | 東洋合成 | 44,228 | 0.54% | 5,340 | 5,340 | 5,190 | 5,250 | 27,300 | ▲ | 0.23% |
| 2025-04-03 | 4970 | 東洋合成 | 54,028 | 0.66% | 4,915 | 5,200 | 4,890 | 5,140 | 56,000 | ▲ | 0.12% |
| 2025-04-04 | 4970 | 東洋合成 | 59,128 | 0.72% | 4,950 | 4,975 | 4,600 | 4,755 | 96,900 | ▲ | 0.05% |
| 2025-04-10 | 4970 | 東洋合成 | 69,528 | 0.85% | 4,715 | 4,780 | 4,655 | 4,715 | 50,300 | ▲ | 0.13% |
| 2025-04-14 | 4970 | 東洋合成 | 75,228 | 0.92% | 4,830 | 4,855 | 4,680 | 4,725 | 50,200 | ▲ | 0.07% |
| 2024-09-04 | 4974 | タカラバイオ | 645,595 | 0.53% | 1,016 | 1,034 | 998 | 1,000 | 316,500 | ▲ | 0.07% |
| 2024-09-12 | 4974 | タカラバイオ | 554,395 | 0.46% | 1,008 | 1,036 | 1,004 | 1,025 | 224,400 | ▼ | -0.07% |
| 2024-09-20 | 4974 | タカラバイオ | 610,828 | 0.50% | 1,027 | 1,033 | 1,014 | 1,023 | 302,100 | ▲ | 0.03% |
| 2024-10-03 | 4974 | タカラバイオ | 601,128 | 0.49% | 1,058 | 1,068 | 1,050 | 1,050 | 117,200 | ▼ | -0.01% |
| 2024-10-22 | 4974 | タカラバイオ | 606,728 | 0.50% | 1,040 | 1,045 | 1,018 | 1,020 | 142,400 | ▲ | 0.01% |
| 2024-10-30 | 4974 | タカラバイオ | 599,329 | 0.49% | 1,005 | 1,033 | 998 | 1,020 | 1,019,200 | ▼ | -0.01% |
| 2024-10-31 | 4974 | タカラバイオ | 617,229 | 0.51% | 1,007 | 1,026 | 1,002 | 1,020 | 238,600 | ▲ | 0.02% |
| 2024-11-01 | 4974 | タカラバイオ | 597,371 | 0.49% | 1,009 | 1,014 | 995 | 999 | 222,600 | ▼ | -0.02% |
| 2024-11-07 | 4974 | タカラバイオ | 620,071 | 0.51% | 1,028 | 1,034 | 993 | 993 | 412,000 | ▲ | 0.02% |
| 2024-11-11 | 4974 | タカラバイオ | 546,371 | 0.45% | 1,005 | 1,092 | 1,001 | 1,092 | 447,500 | ▼ | -0.06% |
| 2025-02-18 | 4974 | タカラバイオ | 641,014 | 0.53% | 906 | 915 | 897 | 905 | 719,300 | ▲ | 0.10% |
| 2025-02-19 | 4974 | タカラバイオ | 759,214 | 0.63% | 904 | 904 | 892 | 892 | 982,900 | ▲ | 0.09% |
| 2025-02-25 | 4974 | タカラバイオ | 853,114 | 0.70% | 880 | 884 | 861 | 884 | 811,800 | ▲ | 0.06% |
| 2025-02-28 | 4974 | タカラバイオ | 791,314 | 0.65% | 862 | 871 | 841 | 844 | 713,500 | ▼ | -0.04% |
| 2025-03-05 | 4974 | タカラバイオ | 671,214 | 0.55% | 845 | 856 | 839 | 842 | 377,000 | ▼ | -0.09% |
| 2025-03-10 | 4974 | タカラバイオ | 589,614 | 0.48% | 836 | 840 | 831 | 837 | 179,000 | ▼ | -0.07% |
| 2025-02-06 | 4978 | リプロセル | 486,433 | 0.51% | 214 | 277 | 189 | 250 | 64,974,400 | ▲ | 0.10% |
| 2025-02-06 | 4978 | リプロセル | 486,433 | 0.51% | 214 | 277 | 189 | 250 | 64,974,400 | ▲ | 0.10% |
| 2025-02-07 | 4978 | リプロセル | 465,333 | 0.49% | 240 | 250 | 198 | 199 | 22,790,700 | ▼ | -0.02% |
| 2025-02-07 | 4978 | リプロセル | 465,333 | 0.49% | 240 | 250 | 198 | 199 | 22,790,700 | ▼ | -0.02% |
| 2025-02-14 | 4978 | リプロセル | 618,833 | 0.65% | 200 | 221 | 183 | 205 | 25,995,500 | ▲ | 0.16% |
| 2025-02-17 | 4978 | リプロセル | 673,333 | 0.71% | 208 | 214 | 188 | 190 | 7,578,300 | ▲ | 0.05% |
| 2025-02-18 | 4978 | リプロセル | 898,365 | 0.95% | 189 | 210 | 189 | 205 | 6,064,100 | ▲ | 0.24% |
| 2025-02-19 | 4978 | リプロセル | 655,365 | 0.69% | 210 | 227 | 203 | 205 | 9,497,600 | ▼ | -0.26% |
| 2025-03-03 | 4978 | リプロセル | 551,065 | 0.58% | 177 | 177 | 171 | 174 | 785,900 | ▼ | -0.10% |
| 2025-03-12 | 4978 | リプロセル | 459,265 | 0.48% | 166 | 168 | 164 | 166 | 522,400 | ▼ | -0.09% |
| 2025-03-18 | 4978 | リプロセル | 485,865 | 0.51% | 162 | 165 | 158 | 159 | 814,800 | ▲ | 0.03% |
| 2025-03-19 | 4978 | リプロセル | 454,565 | 0.47% | 159 | 172 | 158 | 167 | 2,274,100 | ▼ | -0.04% |
| 2025-03-21 | 4978 | リプロセル | 505,765 | 0.53% | 164 | 165 | 155 | 155 | 2,158,900 | ▲ | 0.06% |
| 2025-03-24 | 4978 | リプロセル | 429,565 | 0.45% | 155 | 157 | 152 | 153 | 1,096,700 | ▼ | -0.08% |
| 2025-04-02 | 4978 | リプロセル | 528,365 | 0.55% | 169 | 169 | 140 | 142 | 7,305,500 | ▲ | 0.10% |
| 2025-04-14 | 4978 | リプロセル | 576,965 | 0.60% | 139 | 141 | 137 | 138 | 666,200 | ▲ | 0.04% |
| 2024-03-11 | 4979 | ＯＡＴアグリ | 77,151 | 0.69% | 1,830 | 1,830 | 1,721 | 1,732 | 70,600 | ▼ | -0.01% |
| 2024-03-13 | 4979 | ＯＡＴアグリ | 78,151 | 0.70% | 1,799 | 1,817 | 1,780 | 1,811 | 33,200 | ▲ | 0.01% |
| 2024-03-15 | 4979 | ＯＡＴアグリ | 76,451 | 0.69% | 1,848 | 1,854 | 1,790 | 1,809 | 68,500 | ▼ | -0.01% |
| 2024-03-19 | 4979 | ＯＡＴアグリ | 63,351 | 0.57% | 1,870 | 1,911 | 1,850 | 1,911 | 38,900 | ▼ | -0.12% |
| 2024-03-22 | 4979 | ＯＡＴアグリ | 54,251 | 0.48% | 1,900 | 1,923 | 1,896 | 1,918 | 30,800 | ▼ | -0.08% |
| 2024-05-20 | 4979 | ＯＡＴアグリ | 56,251 | 0.50% | 1,587 | 1,599 | 1,566 | 1,570 | 64,000 | ▲ | 0.09% |
| 2024-05-21 | 4979 | ＯＡＴアグリ | 68,751 | 0.62% | 1,570 | 1,606 | 1,552 | 1,559 | 84,200 | ▲ | 0.12% |
| 2024-05-22 | 4979 | ＯＡＴアグリ | 80,451 | 0.72% | 1,562 | 1,564 | 1,524 | 1,524 | 74,600 | ▲ | 0.09% |
| 2024-05-23 | 4979 | ＯＡＴアグリ | 91,151 | 0.82% | 1,525 | 1,550 | 1,503 | 1,524 | 54,000 | ▲ | 0.09% |
| 2024-05-24 | 4979 | ＯＡＴアグリ | 100,751 | 0.90% | 1,508 | 1,544 | 1,502 | 1,531 | 44,500 | ▲ | 0.08% |
| 2024-05-28 | 4979 | ＯＡＴアグリ | 116,151 | 1.04% | 1,532 | 1,550 | 1,527 | 1,531 | 26,400 | ▲ | 0.14% |
| 2024-05-29 | 4979 | ＯＡＴアグリ | 127,951 | 1.15% | 1,526 | 1,526 | 1,490 | 1,490 | 62,100 | ▲ | 0.10% |
| 2024-06-04 | 4979 | ＯＡＴアグリ | 137,851 | 1.24% | 1,549 | 1,549 | 1,525 | 1,529 | 27,600 | ▲ | 0.09% |
| 2024-06-13 | 4979 | ＯＡＴアグリ | 146,051 | 1.31% | 1,583 | 1,604 | 1,541 | 1,541 | 38,000 | ▲ | 0.07% |
| 2024-07-04 | 4979 | ＯＡＴアグリ | 155,051 | 1.40% | 1,703 | 1,713 | 1,693 | 1,705 | 23,700 | ▲ | 0.08% |
| 2024-07-04 | 4979 | ＯＡＴアグリ | 155,051 | 1.40% | 1,703 | 1,713 | 1,693 | 1,705 | 23,700 | ▲ | 0.08% |
| 2024-07-08 | 4979 | ＯＡＴアグリ | 154,551 | 1.39% | 1,720 | 1,754 | 1,681 | 1,714 | 91,400 | ▼ | -0.01% |
| 2024-07-09 | 4979 | ＯＡＴアグリ | 155,951 | 1.40% | 1,740 | 1,758 | 1,730 | 1,758 | 29,300 | ▲ | 0.01% |
| 2024-07-10 | 4979 | ＯＡＴアグリ | 153,551 | 1.38% | 1,758 | 1,766 | 1,738 | 1,754 | 28,800 | ▼ | -0.02% |
| 2024-07-12 | 4979 | ＯＡＴアグリ | 155,251 | 1.40% | 1,755 | 1,822 | 1,755 | 1,800 | 36,100 | ▲ | 0.02% |
| 2024-07-17 | 4979 | ＯＡＴアグリ | 154,551 | 1.39% | 1,849 | 1,878 | 1,839 | 1,874 | 27,400 | ▼ | -0.01% |
| 2024-07-18 | 4979 | ＯＡＴアグリ | 155,151 | 1.40% | 1,861 | 1,883 | 1,850 | 1,850 | 28,600 | ▲ | 0.01% |
| 2024-07-19 | 4979 | ＯＡＴアグリ | 153,451 | 1.38% | 1,860 | 1,871 | 1,807 | 1,819 | 31,600 | ▼ | -0.02% |
| 2024-07-30 | 4979 | ＯＡＴアグリ | 166,351 | 1.50% | 1,844 | 1,869 | 1,823 | 1,832 | 85,600 | ▲ | 0.12% |
| 2024-07-31 | 4979 | ＯＡＴアグリ | 164,851 | 1.48% | 1,822 | 1,848 | 1,800 | 1,848 | 20,500 | ▼ | -0.02% |
| 2024-08-01 | 4979 | ＯＡＴアグリ | 167,551 | 1.51% | 1,833 | 1,833 | 1,762 | 1,781 | 34,600 | ▲ | 0.03% |
| 2024-08-05 | 4979 | ＯＡＴアグリ | 161,851 | 1.46% | 1,520 | 1,600 | 1,445 | 1,532 | 100,400 | ▼ | -0.05% |
| 2024-08-13 | 4979 | ＯＡＴアグリ | 153,051 | 1.38% | 1,619 | 1,782 | 1,619 | 1,762 | 52,300 | ▼ | -0.08% |
| 2024-08-15 | 4979 | ＯＡＴアグリ | 141,551 | 1.27% | 1,867 | 1,897 | 1,851 | 1,860 | 34,600 | ▼ | -0.10% |
| 2024-08-19 | 4979 | ＯＡＴアグリ | 129,351 | 1.16% | 1,890 | 1,905 | 1,832 | 1,838 | 31,300 | ▼ | -0.11% |
| 2024-08-23 | 4979 | ＯＡＴアグリ | 115,951 | 1.04% | 1,911 | 1,927 | 1,898 | 1,898 | 12,700 | ▼ | -0.11% |
| 2024-08-29 | 4979 | ＯＡＴアグリ | 97,251 | 0.87% | 1,945 | 2,010 | 1,945 | 1,998 | 45,600 | ▼ | -0.12% |
| 2024-09-02 | 4979 | ＯＡＴアグリ | 86,551 | 0.78% | 2,020 | 2,068 | 2,003 | 2,068 | 28,700 | ▼ | -0.08% |
| 2024-09-05 | 4979 | ＯＡＴアグリ | 72,951 | 0.65% | 2,001 | 2,055 | 1,999 | 2,037 | 27,900 | ▼ | -0.13% |
| 2024-09-13 | 4979 | ＯＡＴアグリ | 65,951 | 0.59% | 1,861 | 1,871 | 1,824 | 1,825 | 22,600 | ▼ | -0.06% |
| 2024-09-27 | 4979 | ＯＡＴアグリ | 49,951 | 0.45% | 2,062 | 2,163 | 2,062 | 2,136 | 52,100 | ▼ | -0.13% |
| 2024-11-07 | 4980 | デクセリ | 968,131 | 0.53% | 2,522 | 2,529 | 2,455 | 2,492 | 1,011,900 | ▲ | 0.13% |
| 2024-11-14 | 4980 | デクセリ | 902,504 | 0.49% | 2,457 | 2,594 | 2,450 | 2,498 | 2,366,200 | ▼ | -0.04% |
| 2025-03-31 | 4980 | デクセリ | 930,514 | 0.52% | 1,854 | 1,856 | 1,804 | 1,816 | 1,587,100 | ▲ | 0.12% |
| 2025-04-01 | 4980 | デクセリ | 875,914 | 0.49% | 1,840 | 1,848 | 1,784 | 1,788 | 1,429,100 | ▼ | -0.03% |
| 2025-04-03 | 4980 | デクセリ | 1,009,114 | 0.57% | 1,689 | 1,739 | 1,674 | 1,708 | 1,302,100 | ▲ | 0.07% |
| 2025-04-07 | 4980 | デクセリ | 653,714 | 0.37% | 1,413 | 1,460 | 1,383 | 1,405 | 1,713,100 | ▼ | -0.19% |
| 2024-03-11 | 4985 | アース製薬 | 133,045 | 0.60% | 4,240 | 4,325 | 4,235 | 4,310 | 194,400 | ▲ | 0.08% |
| 2024-03-12 | 4985 | アース製薬 | 130,845 | 0.59% | 4,325 | 4,350 | 4,260 | 4,350 | 111,400 | ▼ | -0.01% |
| 2024-03-13 | 4985 | アース製薬 | 134,545 | 0.60% | 4,360 | 4,365 | 4,305 | 4,330 | 85,700 | ▲ | 0.01% |
| 2024-03-15 | 4985 | アース製薬 | 121,345 | 0.54% | 4,390 | 4,405 | 4,365 | 4,395 | 100,400 | ▼ | -0.05% |
| 2024-04-03 | 4985 | アース製薬 | 133,845 | 0.60% | 4,180 | 4,190 | 4,150 | 4,160 | 150,600 | ▲ | 0.05% |
| 2024-04-04 | 4985 | アース製薬 | 128,045 | 0.57% | 4,215 | 4,225 | 4,185 | 4,205 | 101,300 | ▼ | -0.03% |
| 2024-04-12 | 4985 | アース製薬 | 134,745 | 0.60% | 4,335 | 4,365 | 4,325 | 4,340 | 49,100 | ▲ | 0.03% |
| 2024-04-16 | 4985 | アース製薬 | 132,845 | 0.59% | 4,315 | 4,365 | 4,310 | 4,325 | 68,100 | ▼ | -0.01% |
| 2024-05-13 | 4985 | アース製薬 | 110,145 | 0.49% | 4,580 | 4,615 | 4,515 | 4,540 | 111,400 | ▼ | -0.09% |
| 2024-05-08 | 4992 | 北興化 | 296,141 | 0.98% | 1,664 | 1,669 | 1,600 | 1,601 | 424,500 | ▲ | 0.55% |
| 2024-05-09 | 4992 | 北興化 | 314,541 | 1.04% | 1,624 | 1,692 | 1,601 | 1,692 | 296,600 | ▲ | 0.06% |
| 2024-05-10 | 4992 | 北興化 | 382,641 | 1.27% | 1,671 | 1,702 | 1,641 | 1,689 | 265,700 | ▲ | 0.23% |
| 2024-05-13 | 4992 | 北興化 | 486,241 | 1.62% | 1,720 | 1,720 | 1,616 | 1,636 | 354,700 | ▲ | 0.35% |
| 2024-05-17 | 4992 | 北興化 | 572,641 | 1.90% | 1,574 | 1,613 | 1,520 | 1,607 | 167,200 | ▲ | 0.27% |
| 2024-05-27 | 4992 | 北興化 | 661,941 | 2.20% | 1,521 | 1,558 | 1,512 | 1,548 | 162,800 | ▲ | 0.30% |
| 2024-05-28 | 4992 | 北興化 | 740,441 | 2.46% | 1,548 | 1,580 | 1,535 | 1,557 | 179,700 | ▲ | 0.25% |
| 2024-06-06 | 4992 | 北興化 | 96,741 | 0.32% | 1,541 | 1,541 | 1,464 | 1,467 | 71,400 | ▼ | -2.14% |
| 2024-11-12 | 4992 | 北興化 | 247,041 | 0.82% | 1,299 | 1,334 | 1,286 | 1,324 | 242,500 | ▲ | 0.51% |
| 2024-11-13 | 4992 | 北興化 | 380,641 | 1.26% | 1,318 | 1,331 | 1,293 | 1,294 | 229,900 | ▲ | 0.44% |
| 2024-11-14 | 4992 | 北興化 | 514,241 | 1.71% | 1,295 | 1,341 | 1,295 | 1,307 | 273,200 | ▲ | 0.44% |
| 2024-11-15 | 4992 | 北興化 | 591,341 | 1.97% | 1,307 | 1,376 | 1,297 | 1,371 | 277,900 | ▲ | 0.26% |
| 2024-11-20 | 4992 | 北興化 | 602,141 | 2.00% | 1,320 | 1,330 | 1,306 | 1,307 | 57,900 | ▲ | 0.03% |
| 2024-12-02 | 4992 | 北興化 | 598,141 | 1.99% | 1,287 | 1,313 | 1,283 | 1,311 | 60,100 | ▼ | -0.01% |
| 2024-12-03 | 4992 | 北興化 | 134,241 | 0.44% | 1,314 | 1,365 | 1,314 | 1,356 | 81,400 | ▼ | -1.55% |
| 2024-12-10 | 4992 | 北興化 | 155,041 | 0.51% | 1,328 | 1,329 | 1,318 | 1,327 | 35,700 | ▲ | 0.07% |
| 2025-01-08 | 4992 | 北興化 | 142,941 | 0.47% | 1,350 | 1,376 | 1,335 | 1,335 | 62,700 | ▼ | -0.04% |
| 2025-01-31 | 4992 | 北興化 | 151,141 | 0.50% | 1,420 | 1,454 | 1,412 | 1,449 | 56,200 | ▲ | 0.06% |
| 2025-01-31 | 4992 | 北興化 | 151,141 | 0.50% | 1,420 | 1,454 | 1,412 | 1,449 | 56,200 | ▲ | 0.06% |
| 2025-02-07 | 4992 | 北興化 | 142,741 | 0.47% | 1,375 | 1,378 | 1,356 | 1,364 | 38,200 | ▼ | -0.03% |
| 2025-02-07 | 4992 | 北興化 | 142,741 | 0.47% | 1,375 | 1,378 | 1,356 | 1,364 | 38,200 | ▼ | -0.03% |
| 2025-02-19 | 4992 | 北興化 | 152,941 | 0.51% | 1,332 | 1,360 | 1,332 | 1,340 | 40,600 | ▲ | 0.04% |
| 2025-02-21 | 4992 | 北興化 | 198,841 | 0.66% | 1,296 | 1,319 | 1,296 | 1,302 | 34,300 | ▲ | 0.15% |
| 2025-02-25 | 4992 | 北興化 | 177,541 | 0.59% | 1,290 | 1,290 | 1,270 | 1,270 | 38,700 | ▼ | -0.07% |
| 2025-02-26 | 4992 | 北興化 | 182,041 | 0.60% | 1,271 | 1,273 | 1,254 | 1,264 | 31,600 | ▲ | 0.01% |
| 2025-02-27 | 4992 | 北興化 | 172,941 | 0.57% | 1,258 | 1,299 | 1,258 | 1,286 | 44,500 | ▼ | -0.03% |
| 2025-02-28 | 4992 | 北興化 | 181,441 | 0.60% | 1,276 | 1,289 | 1,258 | 1,261 | 43,300 | ▲ | 0.03% |
| 2025-03-05 | 4992 | 北興化 | 213,141 | 0.71% | 1,267 | 1,277 | 1,254 | 1,261 | 35,900 | ▲ | 0.10% |
| 2025-03-14 | 4992 | 北興化 | 241,241 | 0.80% | 1,283 | 1,305 | 1,281 | 1,303 | 48,700 | ▲ | 0.09% |
| 2024-03-29 | 5009 | 富士興 | 44,172 | 0.50% | 1,872 | 1,913 | 1,867 | 1,907 | 54,100 | ▲ | 0.06% |
| 2024-04-02 | 5009 | 富士興 | 52,472 | 0.60% | 1,840 | 1,856 | 1,820 | 1,820 | 50,100 | ▲ | 0.09% |
| 2024-04-08 | 5009 | 富士興 | 61,572 | 0.70% | 1,834 | 1,843 | 1,818 | 1,841 | 36,400 | ▲ | 0.09% |
| 2024-04-17 | 5009 | 富士興 | 69,972 | 0.80% | 1,809 | 1,825 | 1,780 | 1,787 | 36,200 | ▲ | 0.10% |
| 2024-04-26 | 5009 | 富士興 | 66,372 | 0.75% | 1,800 | 1,824 | 1,796 | 1,819 | 70,700 | ▼ | -0.05% |
| 2024-05-07 | 5009 | 富士興 | 70,272 | 0.80% | 1,782 | 1,801 | 1,780 | 1,795 | 15,300 | ▲ | 0.05% |
| 2024-05-10 | 5009 | 富士興 | 80,472 | 0.92% | 1,795 | 1,813 | 1,791 | 1,812 | 25,600 | ▲ | 0.12% |
| 2024-05-17 | 5009 | 富士興 | 88,972 | 1.01% | 1,739 | 1,760 | 1,735 | 1,735 | 22,000 | ▲ | 0.08% |
| 2024-05-27 | 5009 | 富士興 | 83,872 | 0.95% | 1,677 | 1,690 | 1,662 | 1,664 | 40,700 | ▼ | -0.06% |
| 2024-05-29 | 5009 | 富士興 | 77,772 | 0.88% | 1,669 | 1,672 | 1,647 | 1,647 | 26,500 | ▼ | -0.06% |
| 2024-05-31 | 5009 | 富士興 | 66,272 | 0.75% | 1,640 | 1,682 | 1,640 | 1,675 | 30,300 | ▼ | -0.13% |
| 2024-06-05 | 5009 | 富士興 | 60,572 | 0.69% | 1,678 | 1,680 | 1,665 | 1,673 | 14,800 | ▼ | -0.06% |
| 2024-06-17 | 5009 | 富士興 | 51,972 | 0.59% | 1,733 | 1,733 | 1,702 | 1,713 | 11,900 | ▼ | -0.09% |
| 2024-06-26 | 5009 | 富士興 | 42,372 | 0.48% | 1,775 | 1,775 | 1,752 | 1,765 | 9,100 | ▼ | -0.10% |
| 2024-06-12 | 5010 | 日精蝋 | 117,900 | 0.52% | 208 | 212 | 203 | 205 | 1,327,000 | ▲ | 0.12% |
| 2024-06-20 | 5010 | 日精蝋 | 148,300 | 0.66% | 220 | 240 | 217 | 228 | 1,377,900 | ▲ | 0.14% |
| 2024-06-27 | 5010 | 日精蝋 | 130,500 | 0.58% | 220 | 223 | 216 | 220 | 196,800 | ▼ | -0.08% |
| 2024-07-05 | 5010 | 日精蝋 | 98,400 | 0.43% | 214 | 244 | 214 | 241 | 1,577,800 | ▼ | -0.14% |
| 2024-07-08 | 5010 | 日精蝋 | 119,100 | 0.53% | 238 | 247 | 231 | 231 | 604,000 | ▲ | 0.10% |
| 2024-07-09 | 5010 | 日精蝋 | 97,700 | 0.43% | 231 | 244 | 229 | 241 | 502,400 | ▼ | -0.10% |
| 2024-07-10 | 5010 | 日精蝋 | 148,700 | 0.66% | 245 | 257 | 231 | 234 | 1,322,300 | ▲ | 0.23% |
| 2024-07-11 | 5010 | 日精蝋 | 131,900 | 0.58% | 235 | 239 | 230 | 231 | 436,600 | ▼ | -0.08% |
| 2024-07-16 | 5010 | 日精蝋 | 108,600 | 0.48% | 231 | 233 | 227 | 233 | 123,600 | ▼ | -0.09% |
| 2024-07-17 | 5010 | 日精蝋 | 112,700 | 0.50% | 235 | 235 | 228 | 228 | 148,900 | ▲ | 0.02% |
| 2024-07-18 | 5010 | 日精蝋 | 110,600 | 0.49% | 230 | 234 | 227 | 230 | 114,700 | ▼ | -0.01% |
| 2024-08-16 | 5010 | 日精蝋 | 212,500 | 0.94% | 300 | 349 | 293 | 318 | 10,525,200 | ▲ | 0.94% |
| 2024-08-20 | 5010 | 日精蝋 | 196,400 | 0.87% | 295 | 310 | 292 | 302 | 1,083,900 | ▼ | -0.06% |
| 2024-08-23 | 5010 | 日精蝋 | 154,200 | 0.68% | 271 | 284 | 270 | 280 | 876,800 | ▼ | -0.18% |
| 2024-09-02 | 5010 | 日精蝋 | 135,600 | 0.60% | 280 | 280 | 270 | 270 | 346,200 | ▲ | 0.01% |
| 2024-09-11 | 5010 | 日精蝋 | 170,000 | 0.75% | 259 | 259 | 245 | 251 | 514,600 | ▲ | 0.15% |
| 2024-09-13 | 5010 | 日精蝋 | 180,900 | 0.80% | 265 | 269 | 258 | 264 | 302,300 | ▲ | 0.05% |
| 2024-09-20 | 5010 | 日精蝋 | 179,000 | 0.79% | 268 | 273 | 262 | 272 | 297,800 | ▼ | -0.01% |
| 2024-09-30 | 5010 | 日精蝋 | 140,900 | 0.62% | 259 | 264 | 256 | 257 | 309,100 | ▼ | -0.17% |
| 2024-10-02 | 5010 | 日精蝋 | 133,000 | 0.59% | 264 | 279 | 264 | 274 | 345,900 | ▼ | -0.03% |
| 2024-10-08 | 5010 | 日精蝋 | 160,500 | 0.71% | 296 | 296 | 285 | 286 | 367,300 | ▲ | 0.12% |
| 2024-10-10 | 5010 | 日精蝋 | 179,300 | 0.80% | 304 | 308 | 296 | 299 | 432,900 | ▲ | 0.09% |
| 2024-10-24 | 5010 | 日精蝋 | 211,300 | 0.94% | 283 | 309 | 279 | 300 | 776,900 | ▲ | 0.13% |
| 2024-10-29 | 5010 | 日精蝋 | 228,500 | 1.02% | 315 | 318 | 304 | 318 | 377,100 | ▲ | 0.08% |
| 2024-11-06 | 5010 | 日精蝋 | 207,800 | 0.92% | 315 | 326 | 315 | 326 | 312,100 | ▼ | -0.09% |
| 2024-11-15 | 5010 | 日精蝋 | 263,300 | 1.17% | 306 | 306 | 271 | 286 | 1,455,900 | ▲ | 0.24% |
| 2024-11-21 | 5010 | 日精蝋 | 244,500 | 1.09% | 265 | 272 | 261 | 269 | 642,000 | ▼ | -0.07% |
| 2024-11-22 | 5010 | 日精蝋 | 219,300 | 0.97% | 270 | 275 | 268 | 269 | 272,400 | ▼ | -0.12% |
| 2024-12-02 | 5010 | 日精蝋 | 192,200 | 0.85% | 263 | 273 | 263 | 269 | 263,400 | ▼ | -0.12% |
| 2024-12-04 | 5010 | 日精蝋 | 177,000 | 0.79% | 271 | 274 | 268 | 268 | 130,300 | ▼ | -0.05% |
| 2025-01-20 | 5010 | 日精蝋 | 153,900 | 0.68% | 245 | 253 | 244 | 250 | 57,000 | ▼ | -0.10% |
| 2025-01-27 | 5010 | 日精蝋 | 161,200 | 0.71% | 268 | 268 | 258 | 259 | 153,700 | ▲ | 0.02% |
| 2025-02-05 | 5010 | 日精蝋 | 179,500 | 0.80% | 251 | 253 | 249 | 250 | 56,000 | ▲ | 0.09% |
| 2025-02-05 | 5010 | 日精蝋 | 179,500 | 0.80% | 251 | 253 | 249 | 250 | 56,000 | ▲ | 0.09% |
| 2025-02-17 | 5010 | 日精蝋 | 177,700 | 0.79% | 217 | 225 | 215 | 219 | 1,178,800 | ▼ | -0.01% |
| 2025-02-26 | 5010 | 日精蝋 | 153,800 | 0.68% | 202 | 205 | 197 | 204 | 167,300 | ▼ | -0.10% |
| 2025-03-06 | 5010 | 日精蝋 | 131,000 | 0.58% | 194 | 203 | 194 | 202 | 110,100 | ▼ | -0.10% |
| 2025-03-17 | 5010 | 日精蝋 | 109,000 | 0.48% | 202 | 206 | 201 | 204 | 176,400 | ▼ | -0.09% |
| 2024-04-18 | 5011 | ニチレキ | 159,136 | 0.50% | 2,351 | 2,384 | 2,351 | 2,374 | 29,200 | ▲ | 0.09% |
| 2024-07-09 | 5011 | ニチレキ | 190,736 | 0.60% | 2,302 | 2,332 | 2,295 | 2,314 | 33,300 | ▲ | 0.09% |
| 2024-10-08 | 5011 | ニチレキ | 224,936 | 0.70% | 2,544 | 2,544 | 2,467 | 2,482 | 54,800 | ▲ | 0.09% |
| 2024-10-30 | 5011 | ニチレキ | 196,936 | 0.62% | 2,372 | 2,421 | 2,368 | 2,405 | 457,400 | ▼ | -0.07% |
| 2024-10-31 | 5011 | ニチレキ | 179,236 | 0.56% | 2,455 | 2,455 | 2,393 | 2,425 | 43,900 | ▼ | -0.05% |
| 2024-11-08 | 5011 | ニチレキ | 157,536 | 0.49% | 2,486 | 2,500 | 2,400 | 2,400 | 35,200 | ▼ | -0.07% |
| 2024-11-14 | 5011 | ニチレキ | 159,236 | 0.50% | 2,354 | 2,366 | 2,331 | 2,359 | 35,000 | ▲ | 0.01% |
| 2025-02-06 | 5011 | ニチレキ | 157,636 | 0.49% | 2,262 | 2,302 | 2,243 | 2,283 | 10,000 | ▼ | -0.01% |
| 2025-02-06 | 5011 | ニチレキ | 157,636 | 0.49% | 2,262 | 2,302 | 2,243 | 2,283 | 10,000 | ▼ | -0.01% |
| 2024-11-22 | 5025 | マーキュリー | 14,200 | 0.51% | 807 | 830 | 734 | 743 | 253,100 | ▲ | 0.51% |
| 2024-12-19 | 5025 | マーキュリー | 13,600 | 0.49% | 595 | 619 | 595 | 616 | 8,200 | ▼ | -0.02% |
| 2024-08-21 | 5026 | トリプルアイ | 38,000 | 0.51% | 1,250 | 1,285 | 1,240 | 1,261 | 89,100 | ▲ | 0.10% |
| 2024-09-09 | 5026 | トリプルアイ | 38,200 | 0.48% | 1,603 | 1,672 | 1,580 | 1,629 | 174,800 | ▼ | -0.03% |
| 2024-10-08 | 5026 | トリプルアイ | 39,900 | 0.50% | 1,570 | 1,627 | 1,551 | 1,558 | 59,700 | ▲ | 0.02% |
| 2024-10-09 | 5026 | トリプルアイ | 39,900 | 0.47% | 1,597 | 1,597 | 1,555 | 1,590 | 36,400 | ▼ | -0.03% |
| 2024-10-10 | 5026 | トリプルアイ | 43,400 | 0.51% | 1,591 | 1,591 | 1,526 | 1,550 | 48,600 | ▲ | 0.04% |
| 2024-10-15 | 5026 | トリプルアイ | 57,200 | 0.68% | 1,588 | 1,700 | 1,503 | 1,541 | 531,400 | ▲ | 0.17% |
| 2024-10-16 | 5026 | トリプルアイ | 67,900 | 0.81% | 1,515 | 1,699 | 1,461 | 1,511 | 420,900 | ▲ | 0.13% |
| 2024-10-22 | 5026 | トリプルアイ | 64,800 | 0.77% | 1,452 | 1,479 | 1,360 | 1,370 | 104,000 | ▼ | -0.04% |
| 2024-10-24 | 5026 | トリプルアイ | 56,500 | 0.67% | 1,291 | 1,311 | 1,263 | 1,269 | 124,600 | ▼ | -0.09% |
| 2024-10-28 | 5026 | トリプルアイ | 49,100 | 0.58% | 1,223 | 1,311 | 1,223 | 1,289 | 32,200 | ▼ | -0.09% |
| 2024-10-30 | 5026 | トリプルアイ | 41,400 | 0.49% | 1,386 | 1,429 | 1,366 | 1,390 | 102,300 | ▼ | -0.08% |
| 2024-11-12 | 5026 | トリプルアイ | 50,900 | 0.60% | 1,534 | 1,564 | 1,446 | 1,490 | 284,900 | ▲ | 0.17% |
| 2024-11-15 | 5026 | トリプルアイ | 49,900 | 0.59% | 1,413 | 1,442 | 1,372 | 1,376 | 83,700 | ▼ | -0.01% |
| 2024-11-25 | 5026 | トリプルアイ | 39,300 | 0.47% | 1,411 | 1,500 | 1,372 | 1,403 | 300,000 | ▼ | -0.12% |
| 2024-11-26 | 5026 | トリプルアイ | 42,700 | 0.51% | 1,350 | 1,358 | 1,257 | 1,276 | 262,900 | ▲ | 0.04% |
| 2024-12-20 | 5026 | トリプルアイ | 41,200 | 0.49% | 1,151 | 1,155 | 1,134 | 1,135 | 45,600 | ▼ | -0.02% |
| 2024-03-01 | 5032 | エニーカラー | 1,001,171 | 1.58% | 3,270 | 3,270 | 3,170 | 3,190 | 1,073,400 | ▲ | 0.10% |
| 2024-03-07 | 5032 | エニーカラー | 1,011,771 | 1.60% | 3,255 | 3,310 | 3,180 | 3,280 | 1,537,400 | ▲ | 0.02% |
| 2024-03-12 | 5032 | エニーカラー | 969,371 | 1.53% | 3,240 | 3,350 | 3,235 | 3,345 | 947,400 | ▼ | -0.07% |
| 2024-03-15 | 5032 | エニーカラー | 1,388,171 | 2.19% | 2,440 | 2,546 | 2,440 | 2,451 | 12,170,000 | ▲ | 0.65% |
| 2024-03-18 | 5032 | エニーカラー | 1,414,771 | 2.23% | 2,469 | 2,608 | 2,411 | 2,594 | 5,206,000 | ▲ | 0.04% |
| 2024-03-25 | 5032 | エニーカラー | 1,379,671 | 2.18% | 2,705 | 2,715 | 2,635 | 2,650 | 803,500 | ▼ | -0.04% |
| 2024-04-01 | 5032 | エニーカラー | 1,389,984 | 2.20% | 2,559 | 2,575 | 2,508 | 2,510 | 596,600 | ▲ | 0.02% |
| 2024-04-02 | 5032 | エニーカラー | 1,384,184 | 2.19% | 2,501 | 2,505 | 2,415 | 2,427 | 906,000 | ▼ | -0.01% |
| 2024-04-03 | 5032 | エニーカラー | 1,392,584 | 2.20% | 2,398 | 2,457 | 2,348 | 2,385 | 805,500 | ▲ | 0.01% |
| 2024-04-05 | 5032 | エニーカラー | 1,382,884 | 2.18% | 2,440 | 2,490 | 2,414 | 2,484 | 745,800 | ▼ | -0.02% |
| 2024-04-09 | 5032 | エニーカラー | 1,455,684 | 2.30% | 2,515 | 2,549 | 2,463 | 2,470 | 665,500 | ▲ | 0.11% |
| 2024-04-11 | 5032 | エニーカラー | 1,546,484 | 2.44% | 2,498 | 2,519 | 2,427 | 2,427 | 532,700 | ▲ | 0.14% |
| 2024-04-22 | 5032 | エニーカラー | 1,581,484 | 2.50% | 2,290 | 2,290 | 2,188 | 2,226 | 860,100 | ▲ | 0.06% |
| 2024-04-26 | 5032 | エニーカラー | 1,719,984 | 2.72% | 2,147 | 2,206 | 2,126 | 2,185 | 1,127,100 | ▲ | 0.22% |
| 2024-05-14 | 5032 | エニーカラー | 1,698,984 | 2.68% | 2,380 | 2,445 | 2,358 | 2,365 | 861,000 | ▼ | -0.04% |
| 2024-05-15 | 5032 | エニーカラー | 1,709,984 | 2.70% | 2,356 | 2,359 | 2,230 | 2,230 | 721,600 | ▲ | 0.02% |
| 2024-05-16 | 5032 | エニーカラー | 1,667,884 | 2.63% | 2,238 | 2,265 | 2,198 | 2,235 | 502,200 | ▼ | -0.07% |
| 2024-05-17 | 5032 | エニーカラー | 1,638,384 | 2.59% | 2,209 | 2,273 | 2,198 | 2,260 | 356,800 | ▼ | -0.04% |
| 2024-05-29 | 5032 | エニーカラー | 1,650,784 | 2.61% | 2,197 | 2,215 | 2,128 | 2,128 | 354,400 | ▲ | 0.02% |
| 2024-06-11 | 5032 | エニーカラー | 1,729,484 | 2.73% | 2,343 | 2,399 | 2,325 | 2,380 | 882,800 | ▲ | 0.12% |
| 2024-06-14 | 5032 | エニーカラー | 1,699,584 | 2.68% | 2,834 | 2,929 | 2,708 | 2,842 | 6,605,500 | ▼ | -0.04% |
| 2024-06-19 | 5032 | エニーカラー | 1,639,484 | 2.59% | 2,850 | 2,868 | 2,726 | 2,729 | 1,929,900 | ▼ | -0.09% |
| 2024-06-21 | 5032 | エニーカラー | 1,679,684 | 2.65% | 2,702 | 2,740 | 2,635 | 2,719 | 1,327,600 | ▲ | 0.06% |
| 2024-06-28 | 5032 | エニーカラー | 1,724,684 | 2.72% | 2,805 | 2,822 | 2,730 | 2,759 | 816,200 | ▲ | 0.07% |
| 2024-07-01 | 5032 | エニーカラー | 1,775,084 | 2.80% | 2,781 | 2,785 | 2,696 | 2,712 | 658,300 | ▲ | 0.07% |
| 2024-07-05 | 5032 | エニーカラー | 1,731,584 | 2.73% | 2,450 | 2,569 | 2,423 | 2,541 | 1,684,600 | ▼ | -0.06% |
| 2024-07-12 | 5032 | エニーカラー | 1,678,384 | 2.62% | 2,511 | 2,635 | 2,500 | 2,576 | 1,220,900 | ▼ | -0.10% |
| 2024-07-24 | 5032 | エニーカラー | 1,687,484 | 2.79% | 2,595 | 2,613 | 2,538 | 2,546 | 559,400 | ▲ | 0.16% |
| 2024-07-25 | 5032 | エニーカラー | 1,707,384 | 2.82% | 2,511 | 2,560 | 2,486 | 2,507 | 550,900 | ▲ | 0.02% |
| 2024-07-31 | 5032 | エニーカラー | 1,618,284 | 2.67% | 2,536 | 2,553 | 2,462 | 2,534 | 679,200 | ▼ | -0.14% |
| 2024-08-05 | 5032 | エニーカラー | 1,563,684 | 2.58% | 2,084 | 2,166 | 1,900 | 1,959 | 1,627,800 | ▼ | -0.08% |
| 2024-08-13 | 5032 | エニーカラー | 1,486,484 | 2.45% | 2,210 | 2,289 | 2,209 | 2,245 | 507,700 | ▼ | -0.12% |
| 2024-09-12 | 5032 | エニーカラー | 1,519,184 | 2.50% | 2,305 | 2,530 | 2,290 | 2,397 | 4,000,800 | ▲ | 0.04% |
| 2024-09-13 | 5032 | エニーカラー | 1,474,184 | 2.43% | 2,386 | 2,593 | 2,353 | 2,531 | 2,114,700 | ▼ | -0.06% |
| 2024-09-17 | 5032 | エニーカラー | 1,428,784 | 2.35% | 2,516 | 2,519 | 2,340 | 2,390 | 1,274,900 | ▼ | -0.08% |
| 2024-09-26 | 5032 | エニーカラー | 1,338,284 | 2.20% | 2,468 | 2,628 | 2,462 | 2,594 | 1,194,600 | ▼ | -0.14% |
| 2024-09-30 | 5032 | エニーカラー | 1,317,384 | 2.17% | 2,498 | 2,536 | 2,425 | 2,505 | 884,900 | ▼ | -0.03% |
| 2024-10-16 | 5032 | エニーカラー | 1,343,784 | 2.21% | 2,285 | 2,285 | 2,256 | 2,256 | 426,600 | ▲ | 0.04% |
| 2024-10-22 | 5032 | エニーカラー | 1,318,284 | 2.17% | 2,243 | 2,253 | 2,181 | 2,215 | 597,500 | ▼ | -0.04% |
| 2024-10-24 | 5032 | エニーカラー | 1,360,084 | 2.24% | 2,155 | 2,162 | 2,115 | 2,140 | 467,200 | ▲ | 0.07% |
| 2024-10-30 | 5032 | エニーカラー | 1,319,784 | 2.17% | 2,170 | 2,176 | 2,120 | 2,153 | 834,600 | ▼ | -0.07% |
| 2024-11-05 | 5032 | エニーカラー | 1,269,684 | 2.09% | 2,162 | 2,219 | 2,158 | 2,198 | 430,600 | ▼ | -0.08% |
| 2024-11-06 | 5032 | エニーカラー | 1,276,784 | 2.10% | 2,202 | 2,222 | 2,170 | 2,210 | 389,700 | ▲ | 0.01% |
| 2024-11-08 | 5032 | エニーカラー | 1,269,484 | 2.09% | 2,194 | 2,230 | 2,171 | 2,185 | 445,000 | ▼ | -0.01% |
| 2024-11-19 | 5032 | エニーカラー | 1,211,284 | 1.99% | 2,113 | 2,185 | 2,110 | 2,184 | 550,700 | ▼ | -0.09% |
| 2024-11-22 | 5032 | エニーカラー | 1,144,284 | 1.88% | 2,151 | 2,156 | 2,079 | 2,146 | 974,400 | ▼ | -0.11% |
| 2024-12-02 | 5032 | エニーカラー | 1,157,484 | 1.90% | 2,139 | 2,139 | 2,058 | 2,092 | 776,000 | ▲ | 0.02% |
| 2024-12-03 | 5032 | エニーカラー | 1,141,984 | 1.88% | 2,102 | 2,123 | 2,092 | 2,093 | 475,400 | ▼ | -0.02% |
| 2024-12-09 | 5032 | エニーカラー | 1,091,484 | 1.79% | 2,157 | 2,219 | 2,124 | 2,219 | 1,063,800 | ▼ | -0.08% |
| 2024-12-12 | 5032 | エニーカラー | 972,084 | 1.60% | 2,264 | 2,506 | 2,261 | 2,404 | 4,691,000 | ▼ | -0.18% |
| 2024-12-13 | 5032 | エニーカラー | 864,384 | 1.42% | 2,377 | 2,670 | 2,377 | 2,654 | 5,147,800 | ▼ | -0.18% |
| 2024-12-16 | 5032 | エニーカラー | 799,284 | 1.31% | 2,684 | 2,796 | 2,607 | 2,796 | 4,343,200 | ▼ | -0.10% |
| 2024-12-17 | 5032 | エニーカラー | 780,937 | 1.28% | 2,814 | 2,965 | 2,779 | 2,780 | 5,345,500 | ▼ | -0.03% |
| 2024-12-18 | 5032 | エニーカラー | 811,937 | 1.33% | 2,800 | 2,945 | 2,800 | 2,900 | 3,928,700 | ▲ | 0.05% |
| 2024-12-20 | 5032 | エニーカラー | 753,537 | 1.24% | 2,920 | 2,956 | 2,851 | 2,856 | 2,014,900 | ▼ | -0.09% |
| 2024-12-25 | 5032 | エニーカラー | 725,637 | 1.19% | 2,951 | 2,996 | 2,862 | 2,880 | 1,253,100 | ▼ | -0.05% |
| 2024-12-30 | 5032 | エニーカラー | 740,837 | 1.21% | 2,830 | 2,855 | 2,802 | 2,816 | 795,500 | ▲ | 0.02% |
| 2025-01-06 | 5032 | エニーカラー | 728,537 | 1.19% | 2,806 | 2,830 | 2,671 | 2,671 | 1,173,900 | ▼ | -0.02% |
| 2025-01-10 | 5032 | エニーカラー | 664,637 | 1.09% | 2,600 | 2,788 | 2,594 | 2,742 | 1,370,200 | ▼ | -0.09% |
| 2025-01-16 | 5032 | エニーカラー | 593,337 | 0.97% | 2,807 | 2,853 | 2,741 | 2,749 | 889,800 | ▼ | -0.12% |
| 2025-01-22 | 5032 | エニーカラー | 608,337 | 1.00% | 2,950 | 3,135 | 2,941 | 3,115 | 2,117,700 | ▲ | 0.03% |
| 2025-01-24 | 5032 | エニーカラー | 583,745 | 0.95% | 3,030 | 3,055 | 2,980 | 3,050 | 665,300 | ▼ | -0.05% |
| 2025-02-05 | 5032 | エニーカラー | 528,337 | 0.86% | 3,245 | 3,320 | 3,240 | 3,280 | 681,200 | ▼ | -0.08% |
| 2025-02-05 | 5032 | エニーカラー | 528,337 | 0.86% | 3,245 | 3,320 | 3,240 | 3,280 | 681,200 | ▼ | -0.08% |
| 2025-02-07 | 5032 | エニーカラー | 458,737 | 0.75% | 3,350 | 3,415 | 3,325 | 3,360 | 721,300 | ▼ | -0.10% |
| 2025-02-07 | 5032 | エニーカラー | 458,737 | 0.75% | 3,350 | 3,415 | 3,325 | 3,360 | 721,300 | ▼ | -0.10% |
| 2025-02-10 | 5032 | エニーカラー | 419,437 | 0.68% | 3,320 | 3,550 | 3,310 | 3,535 | 1,346,500 | ▼ | -0.06% |
| 2025-02-10 | 5032 | エニーカラー | 419,437 | 0.68% | 3,320 | 3,550 | 3,310 | 3,535 | 1,346,500 | ▼ | -0.06% |
| 2025-02-12 | 5032 | エニーカラー | 351,137 | 0.57% | 3,550 | 3,570 | 3,425 | 3,425 | 1,206,200 | ▼ | -0.11% |
| 2025-02-12 | 5032 | エニーカラー | 351,137 | 0.57% | 3,550 | 3,570 | 3,425 | 3,425 | 1,206,200 | ▼ | -0.11% |
| 2025-02-17 | 5032 | エニーカラー | 293,237 | 0.48% | 3,270 | 3,320 | 3,235 | 3,240 | 1,007,200 | ▼ | -0.08% |
| 2024-03-01 | 5033 | ヌーラボ | 54,000 | 0.83% | 1,677 | 1,728 | 1,565 | 1,577 | 819,300 | ▲ | 0.07% |
| 2024-03-04 | 5033 | ヌーラボ | 36,900 | 0.57% | 1,540 | 1,577 | 1,510 | 1,540 | 421,200 | ▼ | -0.26% |
| 2024-03-05 | 5033 | ヌーラボ | 30,000 | 0.46% | 1,555 | 1,725 | 1,540 | 1,718 | 700,600 | ▼ | -0.10% |
| 2024-03-06 | 5033 | ヌーラボ | 39,600 | 0.61% | 1,638 | 1,708 | 1,600 | 1,680 | 437,000 | ▲ | 0.14% |
| 2024-03-11 | 5033 | ヌーラボ | 38,700 | 0.59% | 1,477 | 1,485 | 1,390 | 1,469 | 295,800 | ▼ | -0.02% |
| 2024-03-28 | 5033 | ヌーラボ | 39,300 | 0.60% | 1,370 | 1,370 | 1,321 | 1,321 | 67,900 | ▲ | 0.01% |
| 2024-04-01 | 5033 | ヌーラボ | 38,800 | 0.59% | 1,405 | 1,408 | 1,320 | 1,327 | 163,700 | ▼ | -0.01% |
| 2024-04-02 | 5033 | ヌーラボ | 39,300 | 0.60% | 1,331 | 1,347 | 1,288 | 1,288 | 122,600 | ▲ | 0.01% |
| 2024-04-04 | 5033 | ヌーラボ | 36,000 | 0.55% | 1,262 | 1,262 | 1,216 | 1,216 | 86,800 | ▼ | -0.04% |
| 2024-04-05 | 5033 | ヌーラボ | 30,100 | 0.46% | 1,187 | 1,220 | 1,177 | 1,184 | 96,000 | ▼ | -0.09% |
| 2024-05-15 | 5033 | ヌーラボ | 33,700 | 0.52% | 926 | 1,054 | 926 | 1,005 | 357,400 | ▲ | 0.10% |
| 2024-05-20 | 5033 | ヌーラボ | 30,800 | 0.47% | 935 | 990 | 930 | 975 | 77,800 | ▼ | -0.05% |
| 2024-05-24 | 5033 | ヌーラボ | 32,700 | 0.50% | 918 | 922 | 901 | 902 | 36,800 | ▲ | 0.03% |
| 2024-05-27 | 5033 | ヌーラボ | 31,700 | 0.48% | 893 | 905 | 889 | 905 | 53,600 | ▼ | -0.02% |
| 2024-06-06 | 5033 | ヌーラボ | 32,700 | 0.50% | 920 | 920 | 869 | 869 | 55,000 | ▲ | 0.02% |
| 2024-06-10 | 5033 | ヌーラボ | 32,400 | 0.49% | 906 | 948 | 905 | 940 | 43,100 | ▼ | -0.01% |
| 2024-06-17 | 5033 | ヌーラボ | 33,100 | 0.51% | 969 | 982 | 943 | 970 | 51,400 | ▲ | 0.02% |
| 2024-06-19 | 5033 | ヌーラボ | 30,800 | 0.47% | 959 | 983 | 955 | 975 | 24,100 | ▼ | -0.04% |
| 2024-03-08 | 5034 | ウネリー | 44,000 | 1.18% | 2,680 | 2,733 | 2,604 | 2,605 | 28,300 | ▼ | -0.10% |
| 2024-03-12 | 5034 | ウネリー | 40,100 | 1.07% | 2,631 | 2,845 | 2,610 | 2,800 | 43,600 | ▼ | -0.10% |
| 2024-03-14 | 5034 | ウネリー | 36,700 | 0.98% | 2,749 | 2,810 | 2,700 | 2,730 | 21,800 | ▼ | -0.09% |
| 2024-03-18 | 5034 | ウネリー | 30,100 | 0.80% | 2,601 | 2,746 | 2,601 | 2,740 | 23,900 | ▼ | -0.17% |
| 2024-03-19 | 5034 | ウネリー | 25,300 | 0.67% | 2,749 | 2,818 | 2,740 | 2,785 | 27,100 | ▼ | -0.13% |
| 2024-03-21 | 5034 | ウネリー | 20,700 | 0.55% | 2,803 | 2,865 | 2,750 | 2,751 | 25,700 | ▼ | -0.12% |
| 2024-03-22 | 5034 | ウネリー | 18,600 | 0.49% | 2,755 | 2,838 | 2,740 | 2,820 | 26,000 | ▼ | -0.06% |
| 2024-11-11 | 5034 | ウネリー | 20,800 | 0.55% | 1,941 | 1,961 | 1,931 | 1,936 | 6,300 | ▲ | 0.09% |
| 2024-11-14 | 5034 | ウネリー | 27,600 | 0.73% | 1,999 | 2,249 | 1,907 | 2,162 | 90,500 | ▲ | 0.17% |
| 2024-11-15 | 5034 | ウネリー | 32,700 | 0.87% | 2,200 | 2,210 | 2,025 | 2,035 | 59,400 | ▲ | 0.14% |
| 2024-11-22 | 5034 | ウネリー | 34,100 | 0.90% | 2,290 | 2,300 | 2,239 | 2,251 | 16,700 | ▲ | 0.03% |
| 2024-11-26 | 5034 | ウネリー | 33,000 | 0.88% | 2,256 | 2,297 | 2,200 | 2,284 | 19,900 | ▼ | -0.02% |
| 2024-12-02 | 5034 | ウネリー | 35,000 | 0.92% | 2,300 | 2,300 | 2,206 | 2,206 | 27,800 | ▲ | 0.04% |
| 2024-12-04 | 5034 | ウネリー | 41,500 | 1.10% | 2,163 | 2,185 | 2,132 | 2,132 | 20,000 | ▲ | 0.18% |
| 2024-12-13 | 5034 | ウネリー | 45,300 | 1.20% | 2,068 | 2,075 | 1,930 | 1,940 | 48,700 | ▲ | 0.09% |
| 2024-12-16 | 5034 | ウネリー | 44,600 | 1.18% | 1,959 | 1,988 | 1,883 | 1,939 | 30,400 | ▼ | -0.02% |
| 2024-12-18 | 5034 | ウネリー | 45,300 | 1.20% | 1,911 | 1,940 | 1,891 | 1,934 | 18,000 | ▲ | 0.02% |
| 2024-12-20 | 5034 | ウネリー | 45,200 | 1.19% | 1,862 | 1,871 | 1,842 | 1,845 | 12,200 | ▼ | -0.01% |
| 2024-12-24 | 5034 | ウネリー | 45,400 | 1.20% | 1,893 | 1,965 | 1,878 | 1,961 | 22,700 | ▲ | 0.01% |
| 2025-01-17 | 5034 | ウネリー | 49,300 | 1.30% | 1,898 | 1,928 | 1,898 | 1,906 | 4,900 | ▲ | 0.10% |
| 2025-02-05 | 5034 | ウネリー | 53,200 | 1.41% | 1,974 | 2,000 | 1,973 | 1,975 | 11,800 | ▲ | 0.10% |
| 2025-02-05 | 5034 | ウネリー | 53,200 | 1.41% | 1,974 | 2,000 | 1,973 | 1,975 | 11,800 | ▲ | 0.10% |
| 2025-02-14 | 5034 | ウネリー | 52,600 | 1.39% | 1,977 | 2,027 | 1,951 | 1,994 | 22,300 | ▼ | -0.02% |
| 2025-03-03 | 5034 | ウネリー | 47,900 | 1.27% | 1,940 | 1,945 | 1,880 | 1,881 | 33,900 | ▼ | -0.11% |
| 2025-03-25 | 5034 | ウネリー | 44,300 | 1.17% | 1,770 | 1,800 | 1,753 | 1,798 | 11,800 | ▼ | -0.10% |
| 2025-04-01 | 5034 | ウネリー | 40,600 | 1.07% | 1,830 | 1,830 | 1,790 | 1,790 | 12,300 | ▼ | -0.09% |
| 2025-04-08 | 5034 | ウネリー | 35,600 | 0.94% | 1,466 | 1,557 | 1,436 | 1,526 | 84,100 | ▼ | -0.13% |
| 2025-04-11 | 5034 | ウネリー | 33,500 | 0.88% | 1,566 | 1,646 | 1,525 | 1,646 | 17,600 | ▼ | -0.05% |
| 2024-03-15 | 5038 | ｅＷｅＬＬ | 105,194 | 0.70% | 1,586 | 1,608 | 1,559 | 1,568 | 85,900 | ▲ | 0.02% |
| 2024-03-18 | 5038 | ｅＷｅＬＬ | 103,394 | 0.69% | 1,571 | 1,595 | 1,561 | 1,579 | 42,100 | ▼ | -0.01% |
| 2024-04-03 | 5038 | ｅＷｅＬＬ | 106,694 | 0.71% | 1,480 | 1,481 | 1,378 | 1,390 | 214,800 | ▲ | 0.02% |
| 2024-04-11 | 5038 | ｅＷｅＬＬ | 104,294 | 0.69% | 1,423 | 1,423 | 1,387 | 1,416 | 49,900 | ▼ | -0.02% |
| 2024-04-12 | 5038 | ｅＷｅＬＬ | 108,294 | 0.72% | 1,422 | 1,470 | 1,421 | 1,421 | 58,800 | ▲ | 0.03% |
| 2024-04-24 | 5038 | ｅＷｅＬＬ | 98,917 | 0.66% | 1,418 | 1,453 | 1,399 | 1,427 | 55,400 | ▼ | -0.05% |
| 2024-05-07 | 5038 | ｅＷｅＬＬ | 84,417 | 0.56% | 1,364 | 1,403 | 1,356 | 1,392 | 88,400 | ▼ | -0.09% |
| 2024-05-14 | 5038 | ｅＷｅＬＬ | 92,117 | 0.61% | 1,442 | 1,505 | 1,439 | 1,502 | 125,300 | ▲ | 0.04% |
| 2024-06-11 | 5038 | ｅＷｅＬＬ | 89,300 | 0.59% | 1,243 | 1,312 | 1,231 | 1,250 | 138,000 | ▼ | -0.02% |
| 2024-07-02 | 5038 | ｅＷｅＬＬ | 73,700 | 0.49% | 1,371 | 1,417 | 1,371 | 1,403 | 54,400 | ▼ | -0.09% |
| 2024-11-07 | 5074 | テスＨＤ | 388,248 | 0.54% | 274 | 281 | 274 | 277 | 368,100 | ▲ | 0.14% |
| 2024-11-08 | 5074 | テスＨＤ | 425,448 | 0.60% | 277 | 280 | 271 | 271 | 200,000 | ▲ | 0.05% |
| 2024-11-13 | 5074 | テスＨＤ | 571,348 | 0.80% | 265 | 266 | 260 | 261 | 385,700 | ▲ | 0.20% |
| 2024-11-21 | 5074 | テスＨＤ | 561,248 | 0.79% | 284 | 287 | 280 | 283 | 184,000 | ▼ | -0.01% |
| 2024-11-22 | 5074 | テスＨＤ | 579,048 | 0.81% | 282 | 283 | 276 | 278 | 231,300 | ▲ | 0.02% |
| 2024-11-27 | 5074 | テスＨＤ | 665,248 | 0.94% | 271 | 272 | 264 | 267 | 345,100 | ▲ | 0.12% |
| 2024-12-27 | 5074 | テスＨＤ | 629,248 | 0.89% | 269 | 276 | 268 | 273 | 561,600 | ▼ | -0.04% |
| 2024-12-30 | 5074 | テスＨＤ | 644,248 | 0.91% | 271 | 285 | 271 | 278 | 436,300 | ▲ | 0.02% |
| 2025-01-22 | 5074 | テスＨＤ | 712,948 | 1.00% | 263 | 267 | 262 | 264 | 180,200 | ▲ | 0.08% |
| 2025-01-30 | 5074 | テスＨＤ | 782,348 | 1.10% | 261 | 266 | 258 | 262 | 621,100 | ▲ | 0.10% |
| 2025-01-30 | 5074 | テスＨＤ | 782,348 | 1.10% | 261 | 266 | 258 | 262 | 621,100 | ▲ | 0.10% |
| 2025-02-04 | 5074 | テスＨＤ | 879,548 | 1.24% | 257 | 259 | 254 | 254 | 295,000 | ▲ | 0.13% |
| 2025-02-04 | 5074 | テスＨＤ | 879,548 | 1.24% | 257 | 259 | 254 | 254 | 295,000 | ▲ | 0.13% |
| 2025-02-28 | 5074 | テスＨＤ | 846,548 | 1.19% | 266 | 267 | 257 | 258 | 568,400 | ▼ | -0.05% |
| 2025-03-03 | 5074 | テスＨＤ | 849,248 | 1.20% | 261 | 262 | 255 | 258 | 359,900 | ▲ | 0.01% |
| 2025-03-19 | 5074 | テスＨＤ | 836,748 | 1.18% | 291 | 295 | 287 | 290 | 303,100 | ▼ | -0.02% |
| 2025-04-03 | 5074 | テスＨＤ | 776,948 | 1.09% | 293 | 303 | 288 | 303 | 747,000 | ▼ | -0.08% |
| 2025-04-14 | 5074 | テスＨＤ | 780,148 | 1.10% | 284 | 298 | 282 | 297 | 419,000 | ▲ | 0.01% |
| 2024-06-06 | 5105 | ＴＯＹＯ | 779,881 | 0.50% | 2,763 | 2,778 | 2,727 | 2,737 | 669,800 | ▲ | 0.07% |
| 2024-06-17 | 5105 | ＴＯＹＯ | 736,849 | 0.47% | 2,619 | 2,619 | 2,553 | 2,565 | 1,050,200 | ▼ | -0.03% |
| 2024-03-01 | 5121 | 藤コンポ | 136,565 | 0.58% | 1,413 | 1,416 | 1,399 | 1,404 | 167,900 | ▼ | -0.02% |
| 2024-03-12 | 5121 | 藤コンポ | 147,965 | 0.63% | 1,387 | 1,407 | 1,365 | 1,407 | 154,900 | ▲ | 0.05% |
| 2024-04-03 | 5121 | 藤コンポ | 136,925 | 0.58% | 1,361 | 1,375 | 1,345 | 1,359 | 141,200 | ▼ | -0.05% |
| 2024-04-04 | 5121 | 藤コンポ | 116,225 | 0.49% | 1,378 | 1,378 | 1,341 | 1,341 | 207,300 | ▼ | -0.08% |
| 2024-03-15 | 5129 | ＦＩＸＥＲ | 191,900 | 1.29% | 1,600 | 1,603 | 1,540 | 1,553 | 126,100 | ▼ | -0.02% |
| 2024-04-01 | 5129 | ＦＩＸＥＲ | 192,000 | 1.30% | 1,750 | 1,759 | 1,646 | 1,647 | 451,800 | ▲ | 0.01% |
| 2024-04-15 | 5129 | ＦＩＸＥＲ | 190,800 | 1.29% | 1,477 | 1,620 | 1,472 | 1,600 | 291,000 | ▼ | -0.01% |
| 2024-04-18 | 5129 | ＦＩＸＥＲ | 169,200 | 1.14% | 1,546 | 1,632 | 1,546 | 1,632 | 226,600 | ▼ | -0.15% |
| 2024-04-19 | 5129 | ＦＩＸＥＲ | 149,200 | 1.01% | 1,596 | 1,632 | 1,543 | 1,600 | 195,300 | ▼ | -0.12% |
| 2024-04-22 | 5129 | ＦＩＸＥＲ | 135,300 | 0.91% | 1,589 | 1,632 | 1,540 | 1,632 | 144,600 | ▼ | -0.09% |
| 2024-04-23 | 5129 | ＦＩＸＥＲ | 114,400 | 0.77% | 1,614 | 1,653 | 1,596 | 1,629 | 149,100 | ▼ | -0.14% |
| 2024-04-24 | 5129 | ＦＩＸＥＲ | 92,400 | 0.62% | 1,650 | 1,681 | 1,634 | 1,646 | 175,900 | ▼ | -0.15% |
| 2024-04-25 | 5129 | ＦＩＸＥＲ | 72,500 | 0.49% | 1,628 | 1,645 | 1,591 | 1,600 | 121,900 | ▼ | -0.13% |
| 2025-04-07 | 5132 | プラスゼロ | 40,500 | 0.52% | 2,251 | 2,265 | 2,066 | 2,132 | 242,000 | ▲ | 0.08% |
| 2025-04-10 | 5132 | プラスゼロ | 51,100 | 0.65% | 2,500 | 2,532 | 2,408 | 2,500 | 137,600 | ▲ | 0.13% |
| 2025-04-15 | 5132 | プラスゼロ | 55,200 | 0.71% | 2,479 | 2,531 | 2,428 | 2,428 | 59,900 | ▲ | 0.05% |
| 2024-03-05 | 5136 | トリプラ | 231,500 | 4.02% | 1,810 | 1,810 | 1,700 | 1,711 | 227,000 | ▼ | -0.15% |
| 2024-03-06 | 5136 | トリプラ | 228,900 | 3.97% | 1,689 | 1,780 | 1,670 | 1,768 | 207,100 | ▼ | -0.04% |
| 2024-03-07 | 5136 | トリプラ | 232,800 | 4.04% | 1,771 | 1,894 | 1,757 | 1,885 | 301,100 | ▲ | 0.06% |
| 2024-03-08 | 5136 | トリプラ | 236,700 | 4.11% | 1,885 | 1,892 | 1,790 | 1,795 | 219,400 | ▲ | 0.07% |
| 2024-03-11 | 5136 | トリプラ | 231,600 | 4.02% | 1,755 | 1,761 | 1,696 | 1,726 | 169,400 | ▼ | -0.09% |
| 2024-03-13 | 5136 | トリプラ | 227,500 | 3.95% | 1,761 | 1,784 | 1,678 | 1,696 | 115,900 | ▼ | -0.06% |
| 2024-03-14 | 5136 | トリプラ | 223,400 | 3.88% | 1,696 | 1,712 | 1,643 | 1,690 | 91,500 | ▼ | -0.07% |
| 2024-03-15 | 5136 | トリプラ | 209,000 | 3.63% | 1,677 | 1,730 | 1,658 | 1,707 | 121,700 | ▼ | -0.25% |
| 2024-03-18 | 5136 | トリプラ | 169,600 | 2.94% | 1,741 | 1,823 | 1,710 | 1,817 | 341,100 | ▼ | -0.69% |
| 2024-03-19 | 5136 | トリプラ | 173,000 | 3.00% | 1,600 | 1,649 | 1,538 | 1,588 | 704,900 | ▲ | 0.06% |
| 2024-03-27 | 5136 | トリプラ | 167,600 | 2.91% | 1,500 | 1,532 | 1,479 | 1,491 | 124,200 | ▼ | -0.08% |
| 2024-03-28 | 5136 | トリプラ | 166,100 | 2.88% | 1,499 | 1,499 | 1,451 | 1,453 | 158,700 | ▼ | -0.03% |
| 2024-04-05 | 5136 | トリプラ | 169,500 | 2.94% | 1,353 | 1,373 | 1,312 | 1,316 | 132,100 | ▲ | 0.06% |
| 2024-04-08 | 5136 | トリプラ | 172,600 | 3.00% | 1,300 | 1,326 | 1,294 | 1,314 | 110,200 | ▲ | 0.06% |
| 2024-04-09 | 5136 | トリプラ | 172,300 | 2.99% | 1,323 | 1,364 | 1,320 | 1,347 | 225,400 | ▼ | -0.00% |
| 2024-04-10 | 5136 | トリプラ | 182,300 | 3.16% | 1,365 | 1,377 | 1,311 | 1,321 | 133,100 | ▲ | 0.16% |
| 2024-04-11 | 5136 | トリプラ | 189,000 | 3.28% | 1,286 | 1,299 | 1,270 | 1,283 | 129,200 | ▲ | 0.11% |
| 2024-04-12 | 5136 | トリプラ | 198,200 | 3.44% | 1,285 | 1,285 | 1,240 | 1,240 | 119,500 | ▲ | 0.16% |
| 2024-04-15 | 5136 | トリプラ | 192,100 | 3.33% | 1,230 | 1,281 | 1,230 | 1,277 | 66,600 | ▼ | -0.10% |
| 2024-04-16 | 5136 | トリプラ | 183,000 | 3.18% | 1,262 | 1,340 | 1,245 | 1,316 | 132,800 | ▼ | -0.14% |
| 2024-04-17 | 5136 | トリプラ | 191,500 | 3.32% | 1,337 | 1,458 | 1,333 | 1,427 | 485,200 | ▲ | 0.13% |
| 2024-04-18 | 5136 | トリプラ | 198,400 | 3.44% | 1,441 | 1,496 | 1,358 | 1,475 | 335,800 | ▲ | 0.12% |
| 2024-04-24 | 5136 | トリプラ | 195,500 | 3.39% | 1,351 | 1,357 | 1,314 | 1,340 | 176,900 | ▼ | -0.04% |
| 2024-05-13 | 5136 | トリプラ | 191,200 | 3.29% | 1,330 | 1,335 | 1,305 | 1,332 | 35,100 | ▼ | -0.10% |
| 2024-05-20 | 5136 | トリプラ | 184,700 | 3.18% | 1,455 | 1,495 | 1,445 | 1,465 | 73,600 | ▼ | -0.10% |
| 2024-05-21 | 5136 | トリプラ | 185,900 | 3.20% | 1,479 | 1,533 | 1,467 | 1,523 | 96,100 | ▲ | 0.02% |
| 2024-06-05 | 5136 | トリプラ | 185,000 | 3.18% | 1,432 | 1,459 | 1,380 | 1,380 | 96,200 | ▼ | -0.02% |
| 2024-06-06 | 5136 | トリプラ | 193,900 | 3.34% | 1,380 | 1,380 | 1,333 | 1,335 | 67,900 | ▲ | 0.15% |
| 2024-06-12 | 5136 | トリプラ | 191,400 | 3.29% | 1,412 | 1,427 | 1,386 | 1,396 | 39,600 | ▼ | -0.04% |
| 2024-06-14 | 5136 | トリプラ | 203,100 | 3.49% | 1,399 | 1,416 | 1,370 | 1,390 | 153,500 | ▲ | 0.20% |
| 2024-06-17 | 5136 | トリプラ | 189,300 | 3.26% | 1,450 | 1,636 | 1,390 | 1,600 | 657,400 | ▼ | -0.23% |
| 2024-06-20 | 5136 | トリプラ | 184,300 | 3.17% | 1,505 | 1,600 | 1,492 | 1,492 | 100,400 | ▼ | -0.08% |
| 2024-06-21 | 5136 | トリプラ | 179,900 | 3.09% | 1,522 | 1,595 | 1,520 | 1,561 | 172,300 | ▼ | -0.08% |
| 2024-07-09 | 5136 | トリプラ | 170,300 | 2.93% | 1,592 | 1,611 | 1,582 | 1,597 | 53,300 | ▼ | -0.15% |
| 2024-07-10 | 5136 | トリプラ | 160,400 | 2.76% | 1,622 | 1,649 | 1,578 | 1,613 | 88,800 | ▼ | -0.17% |
| 2024-07-11 | 5136 | トリプラ | 143,800 | 2.47% | 1,617 | 1,719 | 1,617 | 1,702 | 133,000 | ▼ | -0.28% |
| 2024-07-18 | 5136 | トリプラ | 136,100 | 2.34% | 1,750 | 1,772 | 1,695 | 1,700 | 67,700 | ▼ | -0.13% |
| 2024-07-19 | 5136 | トリプラ | 129,200 | 2.22% | 1,693 | 1,724 | 1,680 | 1,720 | 68,000 | ▼ | -0.11% |
| 2024-07-22 | 5136 | トリプラ | 124,100 | 2.13% | 1,710 | 1,710 | 1,641 | 1,647 | 85,800 | ▼ | -0.09% |
| 2024-07-23 | 5136 | トリプラ | 121,100 | 2.08% | 1,650 | 1,718 | 1,649 | 1,705 | 48,000 | ▼ | -0.04% |
| 2024-07-25 | 5136 | トリプラ | 111,000 | 1.91% | 1,635 | 1,680 | 1,619 | 1,628 | 127,700 | ▼ | -0.17% |
| 2024-07-26 | 5136 | トリプラ | 107,600 | 1.85% | 1,629 | 1,694 | 1,629 | 1,680 | 44,500 | ▼ | -0.05% |
| 2024-07-29 | 5136 | トリプラ | 102,300 | 1.76% | 1,720 | 1,724 | 1,674 | 1,716 | 47,600 | ▼ | -0.09% |
| 2024-07-30 | 5136 | トリプラ | 95,400 | 1.64% | 1,715 | 1,716 | 1,650 | 1,714 | 44,600 | ▼ | -0.12% |
| 2024-07-31 | 5136 | トリプラ | 87,900 | 1.51% | 1,700 | 1,700 | 1,622 | 1,656 | 69,600 | ▼ | -0.12% |
| 2024-08-01 | 5136 | トリプラ | 86,900 | 1.49% | 1,664 | 1,672 | 1,531 | 1,543 | 100,400 | ▼ | -0.02% |
| 2024-08-02 | 5136 | トリプラ | 88,100 | 1.51% | 1,463 | 1,480 | 1,395 | 1,406 | 172,000 | ▲ | 0.02% |
| 2024-08-08 | 5136 | トリプラ | 83,100 | 1.43% | 1,290 | 1,317 | 1,248 | 1,291 | 99,700 | ▼ | -0.08% |
| 2024-08-23 | 5136 | トリプラ | 80,500 | 1.38% | 1,420 | 1,420 | 1,374 | 1,391 | 60,100 | ▼ | -0.05% |
| 2024-09-04 | 5136 | トリプラ | 66,800 | 1.14% | 1,483 | 1,550 | 1,474 | 1,498 | 89,500 | ▼ | -0.07% |
| 2024-09-09 | 5136 | トリプラ | 69,900 | 1.20% | 1,440 | 1,495 | 1,431 | 1,495 | 41,800 | ▲ | 0.06% |
| 2024-09-11 | 5136 | トリプラ | 69,300 | 1.19% | 1,470 | 1,470 | 1,388 | 1,415 | 67,400 | ▼ | -0.01% |
| 2024-09-13 | 5136 | トリプラ | 72,600 | 1.24% | 1,441 | 1,495 | 1,437 | 1,467 | 72,800 | ▲ | 0.05% |
| 2024-09-17 | 5136 | トリプラ | 79,200 | 1.36% | 1,517 | 1,527 | 1,432 | 1,470 | 204,800 | ▲ | 0.12% |
| 2024-09-18 | 5136 | トリプラ | 97,700 | 1.68% | 1,370 | 1,398 | 1,258 | 1,286 | 576,600 | ▲ | 0.31% |
| 2024-09-24 | 5136 | トリプラ | 89,800 | 1.54% | 1,419 | 1,419 | 1,320 | 1,327 | 108,400 | ▼ | -0.13% |
| 2024-09-26 | 5136 | トリプラ | 85,000 | 1.45% | 1,286 | 1,289 | 1,252 | 1,279 | 89,000 | ▼ | -0.09% |
| 2024-10-01 | 5136 | トリプラ | 81,500 | 1.39% | 1,252 | 1,275 | 1,236 | 1,271 | 50,100 | ▼ | -0.06% |
| 2024-10-03 | 5136 | トリプラ | 75,700 | 1.29% | 1,243 | 1,253 | 1,191 | 1,216 | 180,400 | ▼ | -0.09% |
| 2024-10-04 | 5136 | トリプラ | 82,400 | 1.41% | 1,202 | 1,228 | 1,191 | 1,214 | 116,300 | ▲ | 0.11% |
| 2024-10-08 | 5136 | トリプラ | 104,400 | 1.79% | 1,239 | 1,240 | 1,174 | 1,189 | 186,200 | ▲ | 0.38% |
| 2024-10-15 | 5136 | トリプラ | 126,800 | 2.17% | 1,171 | 1,215 | 1,147 | 1,200 | 149,700 | ▲ | 0.37% |
| 2024-10-16 | 5136 | トリプラ | 151,900 | 2.60% | 1,160 | 1,163 | 1,116 | 1,136 | 234,100 | ▲ | 0.43% |
| 2024-10-21 | 5136 | トリプラ | 170,800 | 2.92% | 1,173 | 1,233 | 1,173 | 1,228 | 139,500 | ▲ | 0.31% |
| 2024-10-22 | 5136 | トリプラ | 177,200 | 3.03% | 1,230 | 1,230 | 1,146 | 1,162 | 140,100 | ▲ | 0.10% |
| 2024-10-23 | 5136 | トリプラ | 187,900 | 3.21% | 1,165 | 1,170 | 1,130 | 1,158 | 89,400 | ▲ | 0.18% |
| 2024-10-28 | 5136 | トリプラ | 186,000 | 3.18% | 1,075 | 1,201 | 1,075 | 1,199 | 131,800 | ▼ | -0.02% |
| 2024-10-29 | 5136 | トリプラ | 192,000 | 3.28% | 1,175 | 1,216 | 1,172 | 1,210 | 47,400 | ▲ | 0.09% |
| 2024-11-08 | 5136 | トリプラ | 193,600 | 3.31% | 1,250 | 1,256 | 1,216 | 1,221 | 32,700 | ▲ | 0.03% |
| 2024-11-13 | 5136 | トリプラ | 189,500 | 3.24% | 1,204 | 1,268 | 1,202 | 1,225 | 70,000 | ▼ | -0.06% |
| 2024-11-26 | 5136 | トリプラ | 193,700 | 3.30% | 1,350 | 1,370 | 1,325 | 1,358 | 76,800 | ▲ | 0.05% |
| 2024-11-27 | 5136 | トリプラ | 184,600 | 3.14% | 1,377 | 1,459 | 1,377 | 1,422 | 181,600 | ▼ | -0.15% |
| 2024-12-04 | 5136 | トリプラ | 176,800 | 3.01% | 1,393 | 1,401 | 1,347 | 1,373 | 84,200 | ▼ | -0.13% |
| 2024-12-05 | 5136 | トリプラ | 167,100 | 2.85% | 1,373 | 1,396 | 1,367 | 1,371 | 53,000 | ▼ | -0.15% |
| 2024-12-06 | 5136 | トリプラ | 162,400 | 2.77% | 1,359 | 1,381 | 1,333 | 1,370 | 44,900 | ▼ | -0.08% |
| 2024-12-09 | 5136 | トリプラ | 153,500 | 2.61% | 1,400 | 1,464 | 1,395 | 1,459 | 83,400 | ▼ | -0.16% |
| 2024-12-10 | 5136 | トリプラ | 148,200 | 2.52% | 1,470 | 1,500 | 1,459 | 1,492 | 76,500 | ▼ | -0.08% |
| 2024-12-11 | 5136 | トリプラ | 143,700 | 2.45% | 1,493 | 1,513 | 1,487 | 1,509 | 58,300 | ▼ | -0.06% |
| 2024-12-12 | 5136 | トリプラ | 130,500 | 2.22% | 1,525 | 1,570 | 1,525 | 1,545 | 112,400 | ▼ | -0.23% |
| 2024-12-13 | 5136 | トリプラ | 119,700 | 2.04% | 1,568 | 1,590 | 1,550 | 1,590 | 103,000 | ▼ | -0.18% |
| 2024-12-16 | 5136 | トリプラ | 107,000 | 1.82% | 1,630 | 1,707 | 1,591 | 1,690 | 290,300 | ▼ | -0.21% |
| 2024-12-17 | 5136 | トリプラ | 78,900 | 1.34% | 1,500 | 1,663 | 1,471 | 1,580 | 539,400 | ▼ | -0.48% |
| 2024-12-18 | 5136 | トリプラ | 43,100 | 0.73% | 1,580 | 1,840 | 1,545 | 1,840 | 449,500 | ▼ | -0.61% |
| 2024-12-19 | 5136 | トリプラ | 48,700 | 0.83% | 1,720 | 1,748 | 1,651 | 1,748 | 308,800 | ▲ | 0.09% |
| 2024-12-20 | 5136 | トリプラ | 35,300 | 0.60% | 1,763 | 1,852 | 1,662 | 1,673 | 228,700 | ▼ | -0.23% |
| 2024-12-26 | 5136 | トリプラ | 41,200 | 0.70% | 1,765 | 1,808 | 1,700 | 1,700 | 112,900 | ▲ | 0.09% |
| 2024-12-27 | 5136 | トリプラ | 38,700 | 0.66% | 1,700 | 1,780 | 1,663 | 1,720 | 132,500 | ▼ | -0.03% |
| 2025-01-07 | 5136 | トリプラ | 41,900 | 0.71% | 1,704 | 1,704 | 1,584 | 1,619 | 127,400 | ▲ | 0.04% |
| 2025-01-10 | 5136 | トリプラ | 40,800 | 0.69% | 1,585 | 1,597 | 1,562 | 1,588 | 57,400 | ▼ | -0.02% |
| 2025-01-17 | 5136 | トリプラ | 34,800 | 0.59% | 1,565 | 1,585 | 1,541 | 1,569 | 22,700 | ▼ | -0.09% |
| 2025-01-31 | 5136 | トリプラ | 35,500 | 0.60% | 1,659 | 1,659 | 1,603 | 1,635 | 34,200 | ▲ | 0.01% |
| 2025-01-31 | 5136 | トリプラ | 35,500 | 0.60% | 1,659 | 1,659 | 1,603 | 1,635 | 34,200 | ▲ | 0.01% |
| 2025-02-03 | 5136 | トリプラ | 33,900 | 0.57% | 1,620 | 1,627 | 1,574 | 1,611 | 34,200 | ▼ | -0.03% |
| 2025-02-03 | 5136 | トリプラ | 33,900 | 0.57% | 1,620 | 1,627 | 1,574 | 1,611 | 34,200 | ▼ | -0.03% |
| 2025-02-10 | 5136 | トリプラ | 37,100 | 0.63% | 1,659 | 1,834 | 1,647 | 1,806 | 157,300 | ▲ | 0.06% |
| 2025-02-10 | 5136 | トリプラ | 37,100 | 0.63% | 1,659 | 1,834 | 1,647 | 1,806 | 157,300 | ▲ | 0.06% |
| 2025-02-13 | 5136 | トリプラ | 31,000 | 0.52% | 1,809 | 1,860 | 1,809 | 1,840 | 61,700 | ▼ | -0.10% |
| 2025-02-17 | 5136 | トリプラ | 29,200 | 0.49% | 1,857 | 1,873 | 1,781 | 1,808 | 54,400 | ▼ | -0.03% |
| 2025-04-16 | 5136 | トリプラ | 32,600 | 0.55% | 2,330 | 2,352 | 2,251 | 2,251 | 74,500 | ▲ | 0.12% |
| 2024-03-01 | 5139 | オープンＷ | 206,300 | 0.96% | 719 | 728 | 714 | 723 | 145,200 | ▲ | 0.06% |
| 2024-03-11 | 5139 | オープンＷ | 219,300 | 1.02% | 686 | 700 | 672 | 682 | 211,200 | ▲ | 0.06% |
| 2024-03-15 | 5139 | オープンＷ | 210,500 | 0.98% | 676 | 676 | 653 | 655 | 217,600 | ▼ | -0.04% |
| 2024-03-26 | 5139 | オープンＷ | 191,600 | 0.89% | 718 | 721 | 710 | 716 | 40,900 | ▼ | -0.08% |
| 2024-04-08 | 5139 | オープンＷ | 169,500 | 0.79% | 687 | 694 | 664 | 668 | 60,500 | ▼ | -0.09% |
| 2024-05-24 | 5139 | オープンＷ | 149,000 | 0.69% | 580 | 582 | 557 | 557 | 123,000 | ▼ | -0.10% |
| 2024-05-31 | 5139 | オープンＷ | 127,000 | 0.59% | 528 | 544 | 521 | 535 | 88,300 | ▼ | -0.09% |
| 2024-06-06 | 5139 | オープンＷ | 97,700 | 0.45% | 565 | 580 | 548 | 558 | 115,500 | ▼ | -0.13% |
| 2024-03-08 | 5192 | 三星ベ | 159,784 | 0.51% | 4,685 | 4,770 | 4,685 | 4,755 | 240,800 | ▲ | 0.07% |
| 2024-03-12 | 5192 | 三星ベ | 193,701 | 0.62% | 4,625 | 4,765 | 4,595 | 4,760 | 328,100 | ▲ | 0.10% |
| 2024-03-15 | 5192 | 三星ベ | 232,901 | 0.74% | 4,780 | 4,830 | 4,765 | 4,810 | 395,300 | ▲ | 0.12% |
| 2024-03-21 | 5192 | 三星ベ | 253,701 | 0.81% | 4,905 | 4,910 | 4,870 | 4,895 | 323,400 | ▲ | 0.07% |
| 2024-03-27 | 5192 | 三星ベ | 280,101 | 0.90% | 4,890 | 4,920 | 4,870 | 4,895 | 635,100 | ▲ | 0.08% |
| 2024-03-28 | 5192 | 三星ベ | 277,301 | 0.89% | 4,730 | 4,790 | 4,630 | 4,635 | 669,400 | ▼ | -0.01% |
| 2024-03-29 | 5192 | 三星ベ | 298,401 | 0.95% | 4,640 | 4,685 | 4,620 | 4,670 | 293,700 | ▲ | 0.05% |
| 2024-04-02 | 5192 | 三星ベ | 328,801 | 1.05% | 4,570 | 4,585 | 4,485 | 4,500 | 349,900 | ▲ | 0.10% |
| 2024-04-04 | 5192 | 三星ベ | 366,201 | 1.17% | 4,555 | 4,610 | 4,525 | 4,590 | 235,100 | ▲ | 0.11% |
| 2024-04-05 | 5192 | 三星ベ | 373,401 | 1.20% | 4,575 | 4,625 | 4,545 | 4,580 | 169,900 | ▲ | 0.03% |
| 2024-04-08 | 5192 | 三星ベ | 367,001 | 1.17% | 4,610 | 4,615 | 4,575 | 4,605 | 133,500 | ▼ | -0.03% |
| 2024-04-15 | 5192 | 三星ベ | 333,501 | 1.07% | 4,575 | 4,680 | 4,535 | 4,675 | 289,700 | ▼ | -0.09% |
| 2024-04-16 | 5192 | 三星ベ | 306,901 | 0.98% | 4,660 | 4,855 | 4,655 | 4,825 | 789,000 | ▼ | -0.09% |
| 2024-04-18 | 5192 | 三星ベ | 264,801 | 0.85% | 4,775 | 4,810 | 4,720 | 4,770 | 169,600 | ▼ | -0.13% |
| 2024-04-19 | 5192 | 三星ベ | 237,501 | 0.76% | 4,770 | 4,815 | 4,670 | 4,710 | 200,100 | ▼ | -0.08% |
| 2024-04-22 | 5192 | 三星ベ | 210,101 | 0.67% | 4,710 | 4,820 | 4,700 | 4,815 | 246,400 | ▼ | -0.08% |
| 2024-04-23 | 5192 | 三星ベ | 184,201 | 0.59% | 4,815 | 4,835 | 4,760 | 4,775 | 102,900 | ▼ | -0.08% |
| 2024-04-26 | 5192 | 三星ベ | 154,301 | 0.49% | 4,805 | 4,835 | 4,755 | 4,830 | 123,900 | ▼ | -0.09% |
| 2024-06-27 | 5192 | 三星ベ | 155,965 | 0.50% | 4,470 | 4,490 | 4,465 | 4,475 | 103,400 | ▲ | 0.08% |
| 2024-07-03 | 5192 | 三星ベ | 201,843 | 0.64% | 4,615 | 4,620 | 4,575 | 4,610 | 105,000 | ▲ | 0.14% |
| 2024-07-05 | 5192 | 三星ベ | 221,843 | 0.71% | 4,630 | 4,630 | 4,525 | 4,545 | 116,500 | ▲ | 0.06% |
| 2024-07-16 | 5192 | 三星ベ | 215,843 | 0.69% | 4,555 | 4,555 | 4,525 | 4,525 | 59,000 | ▼ | -0.02% |
| 2024-07-25 | 5192 | 三星ベ | 218,243 | 0.70% | 4,355 | 4,380 | 4,330 | 4,345 | 129,600 | ▲ | 0.01% |
| 2024-08-13 | 5192 | 三星ベ | 214,843 | 0.69% | 3,995 | 4,040 | 3,945 | 4,040 | 100,600 | ▼ | -0.01% |
| 2024-09-05 | 5192 | 三星ベ | 181,543 | 0.58% | 4,050 | 4,115 | 4,040 | 4,075 | 70,000 | ▼ | -0.10% |
| 2024-09-09 | 5192 | 三星ベ | 187,343 | 0.60% | 3,975 | 4,020 | 3,935 | 4,015 | 114,600 | ▲ | 0.02% |
| 2024-10-04 | 5192 | 三星ベ | 182,443 | 0.58% | 4,005 | 4,020 | 3,980 | 4,020 | 53,900 | ▼ | -0.02% |
| 2024-10-30 | 5192 | 三星ベ | 206,943 | 0.66% | 3,890 | 3,930 | 3,870 | 3,910 | 447,700 | ▲ | 0.08% |
| 2024-10-31 | 5192 | 三星ベ | 217,743 | 0.70% | 3,920 | 3,950 | 3,905 | 3,935 | 106,600 | ▲ | 0.03% |
| 2024-11-08 | 5192 | 三星ベ | 251,343 | 0.80% | 4,085 | 4,225 | 4,035 | 4,180 | 211,400 | ▲ | 0.10% |
| 2024-11-11 | 5192 | 三星ベ | 244,643 | 0.78% | 4,160 | 4,175 | 4,115 | 4,145 | 126,200 | ▼ | -0.02% |
| 2024-11-28 | 5192 | 三星ベ | 252,143 | 0.81% | 4,090 | 4,115 | 4,080 | 4,110 | 77,100 | ▲ | 0.03% |
| 2024-12-13 | 5192 | 三星ベ | 280,143 | 0.90% | 4,045 | 4,070 | 4,045 | 4,065 | 75,000 | ▲ | 0.08% |
| 2024-12-18 | 5192 | 三星ベ | 279,643 | 0.89% | 4,000 | 4,025 | 3,975 | 3,975 | 65,200 | ▼ | -0.01% |
| 2025-01-07 | 5192 | 三星ベ | 175,022 | 0.56% | 3,990 | 3,990 | 3,955 | 3,960 | 61,600 | ▼ | -0.32% |
| 2025-01-16 | 5192 | 三星ベ | 191,422 | 0.61% | 3,845 | 3,865 | 3,830 | 3,835 | 59,500 | ▲ | 0.04% |
| 2025-01-20 | 5192 | 三星ベ | 180,422 | 0.58% | 3,860 | 3,870 | 3,840 | 3,855 | 33,100 | ▼ | -0.03% |
| 2025-01-22 | 5192 | 三星ベ | 193,222 | 0.62% | 3,865 | 3,910 | 3,865 | 3,895 | 41,800 | ▲ | 0.04% |
| 2025-01-23 | 5192 | 三星ベ | 175,098 | 0.56% | 3,895 | 3,900 | 3,870 | 3,885 | 44,000 | ▼ | -0.05% |
| 2025-01-29 | 5192 | 三星ベ | 203,722 | 0.65% | 3,940 | 3,960 | 3,935 | 3,935 | 43,000 | ▲ | 0.08% |
| 2025-01-31 | 5192 | 三星ベ | 176,622 | 0.56% | 3,955 | 3,975 | 3,935 | 3,935 | 55,500 | ▼ | -0.08% |
| 2025-01-31 | 5192 | 三星ベ | 176,622 | 0.56% | 3,955 | 3,975 | 3,935 | 3,935 | 55,500 | ▼ | -0.08% |
| 2025-02-05 | 5192 | 三星ベ | 189,222 | 0.60% | 3,875 | 3,895 | 3,860 | 3,860 | 41,300 | ▲ | 0.03% |
| 2025-02-05 | 5192 | 三星ベ | 189,222 | 0.60% | 3,875 | 3,895 | 3,860 | 3,860 | 41,300 | ▲ | 0.03% |
| 2025-02-14 | 5192 | 三星ベ | 184,722 | 0.59% | 3,930 | 3,935 | 3,900 | 3,905 | 37,600 | ▼ | -0.01% |
| 2025-02-18 | 5192 | 三星ベ | 186,722 | 0.60% | 3,870 | 3,875 | 3,855 | 3,865 | 38,200 | ▲ | 0.01% |
| 2025-02-19 | 5192 | 三星ベ | 185,322 | 0.59% | 3,865 | 3,885 | 3,865 | 3,870 | 31,400 | ▼ | -0.01% |
| 2025-02-27 | 5192 | 三星ベ | 204,922 | 0.65% | 3,795 | 3,830 | 3,785 | 3,825 | 53,200 | ▲ | 0.06% |
| 2025-03-05 | 5192 | 三星ベ | 173,122 | 0.55% | 3,855 | 3,880 | 3,850 | 3,875 | 54,700 | ▼ | -0.09% |
| 2025-03-06 | 5192 | 三星ベ | 194,622 | 0.62% | 3,895 | 3,925 | 3,890 | 3,910 | 60,200 | ▲ | 0.06% |
| 2025-03-11 | 5192 | 三星ベ | 185,122 | 0.59% | 3,925 | 3,970 | 3,915 | 3,955 | 62,400 | ▼ | -0.03% |
| 2025-03-27 | 5192 | 三星ベ | 189,743 | 0.61% | 3,955 | 3,975 | 3,945 | 3,970 | 76,600 | ▲ | 0.02% |
| 2025-03-28 | 5192 | 三星ベ | 184,543 | 0.59% | 3,820 | 3,890 | 3,815 | 3,865 | 110,100 | ▼ | -0.02% |
| 2025-04-03 | 5192 | 三星ベ | 189,343 | 0.60% | 3,600 | 3,625 | 3,545 | 3,565 | 130,800 | ▲ | 0.01% |
| 2024-03-01 | 5202 | 板硝子 | 700,328 | 0.76% | 526 | 527 | 516 | 519 | 1,597,800 | ▼ | -0.04% |
| 2024-03-06 | 5202 | 板硝子 | 637,728 | 0.69% | 510 | 530 | 508 | 527 | 1,657,500 | ▼ | -0.07% |
| 2024-04-05 | 5202 | 板硝子 | 545,628 | 0.59% | 511 | 522 | 510 | 517 | 1,087,200 | ▼ | -0.09% |
| 2024-04-12 | 5202 | 板硝子 | 566,828 | 0.62% | 525 | 532 | 523 | 529 | 601,000 | ▲ | 0.03% |
| 2024-04-22 | 5202 | 板硝子 | 644,928 | 0.70% | 506 | 514 | 503 | 513 | 969,300 | ▲ | 0.07% |
| 2024-05-13 | 5202 | 板硝子 | 1,092,528 | 1.19% | 477 | 480 | 456 | 458 | 4,846,200 | ▲ | 0.49% |
| 2024-05-15 | 5202 | 板硝子 | 995,928 | 1.08% | 462 | 476 | 461 | 462 | 1,547,400 | ▼ | -0.10% |
| 2024-05-21 | 5202 | 板硝子 | 1,062,128 | 1.16% | 463 | 466 | 443 | 446 | 2,108,100 | ▲ | 0.07% |
| 2024-05-23 | 5202 | 板硝子 | 1,108,728 | 1.21% | 439 | 454 | 438 | 452 | 1,856,600 | ▲ | 0.05% |
| 2024-05-27 | 5202 | 板硝子 | 1,255,428 | 1.37% | 462 | 471 | 461 | 467 | 935,200 | ▲ | 0.16% |
| 2024-05-28 | 5202 | 板硝子 | 1,374,528 | 1.50% | 467 | 477 | 461 | 463 | 1,146,000 | ▲ | 0.12% |
| 2024-05-30 | 5202 | 板硝子 | 1,534,328 | 1.67% | 453 | 453 | 444 | 451 | 829,800 | ▲ | 0.16% |
| 2024-05-31 | 5202 | 板硝子 | 1,621,128 | 1.77% | 450 | 468 | 450 | 465 | 1,015,300 | ▲ | 0.10% |
| 2024-06-03 | 5202 | 板硝子 | 1,696,328 | 1.85% | 453 | 467 | 453 | 461 | 857,700 | ▲ | 0.08% |
| 2024-06-14 | 5202 | 板硝子 | 1,751,828 | 1.91% | 430 | 440 | 428 | 434 | 1,392,800 | ▲ | 0.05% |
| 2024-06-17 | 5202 | 板硝子 | 1,836,328 | 2.00% | 422 | 425 | 413 | 418 | 2,134,600 | ▲ | 0.09% |
| 2024-06-18 | 5202 | 板硝子 | 1,954,228 | 2.13% | 417 | 424 | 416 | 417 | 1,102,300 | ▲ | 0.12% |
| 2024-07-09 | 5202 | 板硝子 | 2,012,082 | 2.20% | 417 | 419 | 410 | 415 | 754,800 | ▲ | 0.07% |
| 2024-07-25 | 5202 | 板硝子 | 1,991,812 | 2.17% | 402 | 410 | 400 | 404 | 1,121,500 | ▼ | -0.03% |
| 2024-08-02 | 5202 | 板硝子 | 1,917,812 | 2.09% | 400 | 403 | 385 | 385 | 2,512,800 | ▼ | -0.08% |
| 2024-08-05 | 5202 | 板硝子 | 1,753,612 | 1.91% | 365 | 368 | 330 | 350 | 3,445,400 | ▼ | -0.17% |
| 2024-08-06 | 5202 | 板硝子 | 1,729,012 | 1.88% | 358 | 364 | 350 | 356 | 2,444,300 | ▼ | -0.03% |
| 2024-08-09 | 5202 | 板硝子 | 1,605,712 | 1.75% | 358 | 367 | 345 | 365 | 2,093,300 | ▼ | -0.12% |
| 2024-08-13 | 5202 | 板硝子 | 1,829,712 | 1.99% | 367 | 367 | 348 | 361 | 2,537,000 | ▲ | 0.24% |
| 2024-08-14 | 5202 | 板硝子 | 1,830,812 | 2.00% | 361 | 388 | 361 | 378 | 2,276,300 | ▲ | 0.01% |
| 2024-08-15 | 5202 | 板硝子 | 1,827,912 | 1.99% | 380 | 386 | 375 | 381 | 827,100 | ▼ | -0.01% |
| 2024-08-16 | 5202 | 板硝子 | 1,876,112 | 2.04% | 388 | 392 | 382 | 383 | 869,800 | ▲ | 0.05% |
| 2024-08-19 | 5202 | 板硝子 | 1,809,812 | 1.97% | 378 | 378 | 370 | 372 | 1,258,400 | ▼ | -0.07% |
| 2024-08-20 | 5202 | 板硝子 | 1,838,812 | 2.00% | 378 | 383 | 373 | 375 | 857,400 | ▲ | 0.03% |
| 2024-08-29 | 5202 | 板硝子 | 1,835,912 | 2.00% | 360 | 362 | 355 | 357 | 1,056,600 | ▲ | 0.02% |
| 2024-08-30 | 5202 | 板硝子 | 1,829,012 | 1.99% | 360 | 365 | 359 | 365 | 1,186,100 | ▼ | -0.01% |
| 2024-09-02 | 5202 | 板硝子 | 1,858,712 | 2.03% | 371 | 372 | 362 | 364 | 668,800 | ▲ | 0.03% |
| 2024-09-12 | 5202 | 板硝子 | 1,812,212 | 1.97% | 337 | 340 | 334 | 338 | 567,300 | ▼ | -0.05% |
| 2024-09-18 | 5202 | 板硝子 | 1,726,112 | 1.88% | 344 | 350 | 342 | 349 | 801,500 | ▼ | -0.09% |
| 2024-09-20 | 5202 | 板硝子 | 1,622,712 | 1.77% | 360 | 367 | 359 | 362 | 875,900 | ▼ | -0.10% |
| 2024-09-25 | 5202 | 板硝子 | 1,530,512 | 1.67% | 362 | 372 | 360 | 366 | 866,100 | ▼ | -0.10% |
| 2024-10-09 | 5202 | 板硝子 | 1,601,412 | 1.74% | 374 | 374 | 364 | 367 | 637,300 | ▲ | 0.07% |
| 2024-10-10 | 5202 | 板硝子 | 1,706,712 | 1.86% | 368 | 368 | 363 | 364 | 498,300 | ▲ | 0.12% |
| 2024-10-23 | 5202 | 板硝子 | 1,742,512 | 1.90% | 363 | 365 | 357 | 357 | 395,300 | ▲ | 0.03% |
| 2024-11-05 | 5202 | 板硝子 | 1,702,312 | 1.85% | 370 | 371 | 366 | 366 | 480,500 | ▼ | -0.04% |
| 2024-11-08 | 5202 | 板硝子 | 1,530,912 | 1.67% | 371 | 373 | 348 | 365 | 1,817,400 | ▼ | -0.18% |
| 2024-11-11 | 5202 | 板硝子 | 1,439,512 | 1.57% | 360 | 361 | 345 | 349 | 1,379,100 | ▼ | -0.09% |
| 2024-11-12 | 5202 | 板硝子 | 1,505,412 | 1.64% | 349 | 354 | 346 | 347 | 870,600 | ▲ | 0.06% |
| 2024-11-13 | 5202 | 板硝子 | 1,559,112 | 1.70% | 347 | 354 | 347 | 348 | 1,030,700 | ▲ | 0.06% |
| 2024-11-15 | 5202 | 板硝子 | 1,692,312 | 1.84% | 343 | 345 | 339 | 339 | 871,800 | ▲ | 0.14% |
| 2024-11-20 | 5202 | 板硝子 | 1,761,912 | 1.92% | 340 | 344 | 333 | 336 | 1,011,400 | ▲ | 0.07% |
| 2024-11-25 | 5202 | 板硝子 | 1,928,112 | 2.10% | 343 | 346 | 339 | 341 | 874,100 | ▲ | 0.18% |
| 2024-12-10 | 5202 | 板硝子 | 1,916,412 | 2.09% | 334 | 355 | 332 | 343 | 2,299,000 | ▼ | -0.01% |
| 2024-12-11 | 5202 | 板硝子 | 1,936,212 | 2.11% | 340 | 354 | 339 | 351 | 1,452,300 | ▲ | 0.02% |
| 2025-01-29 | 5202 | 板硝子 | 1,886,412 | 2.06% | 398 | 399 | 381 | 383 | 1,168,800 | ▼ | -0.04% |
| 2025-02-07 | 5202 | 板硝子 | 2,212,112 | 2.41% | 384 | 395 | 344 | 346 | 3,949,100 | ▲ | 0.35% |
| 2025-02-07 | 5202 | 板硝子 | 2,212,112 | 2.41% | 384 | 395 | 344 | 346 | 3,949,100 | ▲ | 0.35% |
| 2025-02-10 | 5202 | 板硝子 | 2,358,312 | 2.57% | 341 | 345 | 328 | 334 | 3,043,500 | ▲ | 0.15% |
| 2025-02-10 | 5202 | 板硝子 | 2,358,312 | 2.57% | 341 | 345 | 328 | 334 | 3,043,500 | ▲ | 0.15% |
| 2025-02-12 | 5202 | 板硝子 | 2,442,812 | 2.66% | 335 | 338 | 321 | 331 | 2,001,800 | ▲ | 0.09% |
| 2025-02-12 | 5202 | 板硝子 | 2,442,812 | 2.66% | 335 | 338 | 321 | 331 | 2,001,800 | ▲ | 0.09% |
| 2025-02-13 | 5202 | 板硝子 | 2,324,612 | 2.53% | 353 | 378 | 345 | 368 | 4,285,900 | ▼ | -0.13% |
| 2025-02-19 | 5202 | 板硝子 | 2,214,912 | 2.41% | 378 | 387 | 377 | 386 | 1,174,900 | ▼ | -0.11% |
| 2025-02-20 | 5202 | 板硝子 | 2,123,112 | 2.31% | 386 | 402 | 384 | 393 | 1,938,500 | ▼ | -0.10% |
| 2025-02-21 | 5202 | 板硝子 | 2,044,212 | 2.23% | 393 | 393 | 382 | 387 | 1,000,800 | ▼ | -0.08% |
| 2025-02-25 | 5202 | 板硝子 | 2,006,512 | 2.19% | 382 | 387 | 379 | 383 | 808,700 | ▼ | -0.04% |
| 2025-02-27 | 5202 | 板硝子 | 1,844,112 | 2.01% | 402 | 415 | 402 | 407 | 1,386,100 | ▼ | -0.18% |
| 2025-02-28 | 5202 | 板硝子 | 1,748,012 | 1.90% | 401 | 408 | 394 | 395 | 1,121,100 | ▼ | -0.10% |
| 2025-03-03 | 5202 | 板硝子 | 1,658,512 | 1.81% | 394 | 396 | 385 | 392 | 941,000 | ▼ | -0.08% |
| 2025-03-04 | 5202 | 板硝子 | 1,540,312 | 1.68% | 387 | 392 | 385 | 392 | 612,500 | ▼ | -0.13% |
| 2025-03-06 | 5202 | 板硝子 | 1,329,612 | 1.45% | 409 | 452 | 409 | 445 | 5,202,200 | ▼ | -0.23% |
| 2025-03-07 | 5202 | 板硝子 | 1,181,012 | 1.29% | 441 | 458 | 437 | 445 | 2,920,200 | ▼ | -0.15% |
| 2025-03-10 | 5202 | 板硝子 | 1,089,212 | 1.18% | 453 | 469 | 452 | 468 | 3,029,500 | ▼ | -0.11% |
| 2025-03-11 | 5202 | 板硝子 | 1,228,012 | 1.34% | 463 | 474 | 442 | 444 | 3,274,800 | ▲ | 0.16% |
| 2025-03-12 | 5202 | 板硝子 | 1,180,612 | 1.28% | 437 | 447 | 436 | 444 | 1,593,700 | ▼ | -0.06% |
| 2025-03-17 | 5202 | 板硝子 | 1,193,612 | 1.30% | 436 | 440 | 432 | 435 | 832,000 | ▲ | 0.02% |
| 2025-03-18 | 5202 | 板硝子 | 1,186,012 | 1.29% | 440 | 443 | 432 | 438 | 751,300 | ▼ | -0.01% |
| 2025-03-21 | 5202 | 板硝子 | 1,193,312 | 1.30% | 427 | 436 | 422 | 423 | 1,166,100 | ▲ | 0.01% |
| 2025-03-24 | 5202 | 板硝子 | 1,164,212 | 1.27% | 425 | 426 | 413 | 415 | 1,049,000 | ▼ | -0.03% |
| 2025-03-28 | 5202 | 板硝子 | 1,072,512 | 1.17% | 415 | 420 | 404 | 406 | 1,009,500 | ▼ | -0.10% |
| 2025-04-02 | 5202 | 板硝子 | 963,112 | 1.05% | 389 | 394 | 385 | 388 | 1,035,700 | ▼ | -0.11% |
| 2025-04-07 | 5202 | 板硝子 | 913,312 | 0.99% | 323 | 334 | 315 | 321 | 2,106,600 | ▼ | -0.06% |
| 2025-04-10 | 5202 | 板硝子 | 771,412 | 0.84% | 361 | 364 | 344 | 358 | 1,901,600 | ▼ | -0.15% |
| 2025-04-15 | 5202 | 板硝子 | 723,612 | 0.79% | 365 | 367 | 359 | 362 | 352,500 | ▼ | -0.04% |
| 2024-03-18 | 5204 | 石塚硝 | 32,457 | 0.76% | 2,870 | 2,874 | 2,771 | 2,816 | 123,400 | ▼ | -0.06% |
| 2024-03-21 | 5204 | 石塚硝 | 34,256 | 0.81% | 2,770 | 2,825 | 2,748 | 2,800 | 49,300 | ▲ | 0.05% |
| 2024-03-26 | 5204 | 石塚硝 | 33,657 | 0.79% | 2,756 | 2,817 | 2,736 | 2,784 | 25,300 | ▼ | -0.02% |
| 2024-03-28 | 5204 | 石塚硝 | 34,357 | 0.81% | 2,804 | 3,005 | 2,801 | 2,922 | 71,900 | ▲ | 0.02% |
| 2024-04-17 | 5204 | 石塚硝 | 38,057 | 0.90% | 2,772 | 2,790 | 2,683 | 2,702 | 40,400 | ▲ | 0.08% |
| 2024-04-26 | 5204 | 石塚硝 | 35,257 | 0.83% | 2,671 | 2,854 | 2,607 | 2,821 | 155,300 | ▼ | -0.07% |
| 2024-05-17 | 5204 | 石塚硝 | 33,257 | 0.78% | 2,817 | 2,854 | 2,795 | 2,826 | 13,400 | ▼ | -0.04% |
| 2024-05-22 | 5204 | 石塚硝 | 29,457 | 0.69% | 2,845 | 2,870 | 2,840 | 2,851 | 9,500 | ▼ | -0.09% |
| 2024-05-30 | 5204 | 石塚硝 | 24,757 | 0.58% | 2,863 | 2,863 | 2,774 | 2,775 | 18,800 | ▼ | -0.10% |
| 2024-06-05 | 5204 | 石塚硝 | 20,857 | 0.49% | 2,871 | 2,893 | 2,852 | 2,878 | 4,300 | ▼ | -0.08% |
| 2024-03-05 | 5210 | 日山村硝 | 158,414 | 1.42% | 1,473 | 1,503 | 1,467 | 1,502 | 104,100 | ▼ | -0.16% |
| 2024-03-06 | 5210 | 日山村硝 | 149,914 | 1.34% | 1,499 | 1,570 | 1,490 | 1,570 | 145,400 | ▼ | -0.07% |
| 2024-03-08 | 5210 | 日山村硝 | 140,214 | 1.25% | 1,563 | 1,632 | 1,563 | 1,632 | 112,200 | ▼ | -0.09% |
| 2024-03-18 | 5210 | 日山村硝 | 133,114 | 1.19% | 1,565 | 1,584 | 1,543 | 1,565 | 107,300 | ▼ | -0.06% |
| 2024-03-29 | 5210 | 日山村硝 | 121,314 | 1.08% | 1,674 | 1,724 | 1,668 | 1,713 | 93,800 | ▼ | -0.10% |
| 2024-04-10 | 5210 | 日山村硝 | 110,614 | 0.99% | 1,576 | 1,630 | 1,568 | 1,616 | 70,000 | ▼ | -0.09% |
| 2024-04-11 | 5210 | 日山村硝 | 111,514 | 1.00% | 1,591 | 1,600 | 1,556 | 1,585 | 112,300 | ▲ | 0.01% |
| 2024-04-12 | 5210 | 日山村硝 | 110,814 | 0.99% | 1,586 | 1,600 | 1,576 | 1,584 | 38,200 | ▼ | -0.01% |
| 2024-04-24 | 5210 | 日山村硝 | 112,214 | 1.00% | 1,496 | 1,503 | 1,480 | 1,491 | 35,900 | ▲ | 0.01% |
| 2024-04-26 | 5210 | 日山村硝 | 101,914 | 0.91% | 1,444 | 1,445 | 1,409 | 1,439 | 163,200 | ▼ | -0.08% |
| 2024-04-30 | 5210 | 日山村硝 | 98,314 | 0.88% | 1,444 | 1,474 | 1,436 | 1,440 | 61,900 | ▼ | -0.03% |
| 2024-05-01 | 5210 | 日山村硝 | 103,214 | 0.92% | 1,432 | 1,432 | 1,411 | 1,420 | 63,200 | ▲ | 0.04% |
| 2024-05-13 | 5210 | 日山村硝 | 113,014 | 1.01% | 1,434 | 1,469 | 1,413 | 1,459 | 191,600 | ▲ | 0.08% |
| 2024-05-15 | 5210 | 日山村硝 | 123,314 | 1.10% | 1,526 | 1,542 | 1,486 | 1,489 | 175,700 | ▲ | 0.09% |
| 2024-05-16 | 5210 | 日山村硝 | 138,114 | 1.23% | 1,429 | 1,506 | 1,368 | 1,492 | 356,900 | ▲ | 0.12% |
| 2024-05-17 | 5210 | 日山村硝 | 153,014 | 1.37% | 1,465 | 1,577 | 1,456 | 1,577 | 153,800 | ▲ | 0.14% |
| 2024-05-21 | 5210 | 日山村硝 | 121,714 | 1.09% | 1,977 | 2,095 | 1,875 | 1,879 | 780,500 | ▼ | -0.28% |
| 2024-05-23 | 5210 | 日山村硝 | 104,814 | 0.94% | 1,802 | 1,827 | 1,743 | 1,768 | 117,200 | ▼ | -0.15% |
| 2024-05-27 | 5210 | 日山村硝 | 96,314 | 0.86% | 1,719 | 1,739 | 1,704 | 1,739 | 67,200 | ▼ | -0.07% |
| 2024-07-10 | 5210 | 日山村硝 | 101,914 | 0.91% | 1,568 | 1,572 | 1,523 | 1,532 | 82,900 | ▲ | 0.05% |
| 2024-07-22 | 5210 | 日山村硝 | 112,114 | 1.00% | 1,563 | 1,563 | 1,473 | 1,473 | 121,000 | ▲ | 0.08% |
| 2024-07-23 | 5210 | 日山村硝 | 109,814 | 0.98% | 1,487 | 1,504 | 1,481 | 1,490 | 39,400 | ▼ | -0.02% |
| 2024-07-25 | 5210 | 日山村硝 | 112,314 | 1.00% | 1,455 | 1,462 | 1,439 | 1,454 | 94,600 | ▲ | 0.02% |
| 2024-07-29 | 5210 | 日山村硝 | 111,214 | 0.99% | 1,455 | 1,482 | 1,451 | 1,482 | 55,900 | ▼ | -0.01% |
| 2024-07-30 | 5210 | 日山村硝 | 73,514 | 0.65% | 1,467 | 1,467 | 1,427 | 1,434 | 140,000 | ▼ | -0.34% |
| 2024-08-06 | 5210 | 日山村硝 | 66,154 | 0.59% | 1,215 | 1,290 | 1,204 | 1,277 | 209,500 | ▼ | -0.06% |
| 2024-08-15 | 5210 | 日山村硝 | 88,057 | 0.79% | 1,456 | 1,489 | 1,451 | 1,468 | 37,600 | ▲ | 0.20% |
| 2024-08-20 | 5210 | 日山村硝 | 51,157 | 0.45% | 1,510 | 1,577 | 1,510 | 1,544 | 145,200 | ▼ | -0.34% |
| 2024-08-21 | 5210 | 日山村硝 | 84,057 | 0.75% | 1,512 | 1,563 | 1,505 | 1,557 | 82,000 | ▲ | 0.30% |
| 2024-09-04 | 5210 | 日山村硝 | 91,357 | 0.81% | 1,490 | 1,518 | 1,471 | 1,472 | 99,800 | ▲ | 0.06% |
| 2024-09-30 | 5210 | 日山村硝 | 88,993 | 0.79% | 1,520 | 1,558 | 1,512 | 1,515 | 55,900 | ▼ | -0.02% |
| 2024-10-23 | 5210 | 日山村硝 | 72,393 | 0.64% | 1,500 | 1,519 | 1,484 | 1,484 | 22,700 | ▼ | -0.15% |
| 2024-10-30 | 5210 | 日山村硝 | 44,014 | 0.39% | 1,515 | 1,584 | 1,512 | 1,568 | 116,700 | ▼ | -0.25% |
| 2025-04-04 | 5214 | 日電硝 | 453,120 | 0.50% | 3,262 | 3,277 | 3,176 | 3,236 | 778,100 | ▲ | 0.07% |
| 2025-04-09 | 5214 | 日電硝 | 559,476 | 0.62% | 3,081 | 3,088 | 3,000 | 3,028 | 489,100 | ▲ | 0.12% |
| 2025-04-16 | 5214 | 日電硝 | 385,582 | 0.43% | 3,186 | 3,197 | 3,133 | 3,138 | 210,600 | ▼ | -0.19% |
| 2024-06-19 | 5216 | 倉元 | 388,645 | 1.09% | 528 | 534 | 498 | 509 | 2,977,600 | ▲ | 0.67% |
| 2024-06-25 | 5216 | 倉元 | 471,945 | 1.33% | 466 | 467 | 391 | 438 | 3,996,500 | ▲ | 0.24% |
| 2024-07-01 | 5216 | 倉元 | 736,045 | 2.07% | 479 | 485 | 423 | 438 | 4,233,000 | ▲ | 0.73% |
| 2024-07-03 | 5216 | 倉元 | 756,345 | 2.13% | 435 | 441 | 408 | 413 | 2,367,900 | ▲ | 0.06% |
| 2024-07-04 | 5216 | 倉元 | 676,045 | 1.90% | 406 | 424 | 397 | 399 | 1,858,600 | ▼ | -0.23% |
| 2024-07-04 | 5216 | 倉元 | 676,045 | 1.90% | 406 | 424 | 397 | 399 | 1,858,600 | ▼ | -0.23% |
| 2024-07-05 | 5216 | 倉元 | 667,745 | 1.88% | 413 | 446 | 406 | 427 | 5,404,400 | ▼ | -0.02% |
| 2024-07-17 | 5216 | 倉元 | 599,345 | 1.69% | 418 | 433 | 417 | 429 | 1,033,400 | ▼ | -0.18% |
| 2024-08-05 | 5216 | 倉元 | 488,645 | 1.37% | 328 | 385 | 285 | 305 | 3,450,500 | ▼ | -0.31% |
| 2024-08-09 | 5216 | 倉元 | 454,845 | 1.28% | 380 | 388 | 365 | 373 | 601,000 | ▼ | -0.09% |
| 2024-08-20 | 5216 | 倉元 | 422,145 | 1.19% | 393 | 400 | 384 | 390 | 362,000 | ▼ | -0.09% |
| 2024-08-30 | 5216 | 倉元 | 382,545 | 0.99% | 385 | 390 | 378 | 386 | 534,700 | ▼ | -0.10% |
| 2024-09-03 | 5216 | 倉元 | 387,545 | 1.00% | 393 | 425 | 390 | 397 | 4,949,300 | ▲ | 0.01% |
| 2024-09-04 | 5216 | 倉元 | 475,445 | 1.23% | 381 | 393 | 375 | 390 | 1,479,800 | ▲ | 0.23% |
| 2024-09-10 | 5216 | 倉元 | 452,845 | 1.17% | 343 | 344 | 330 | 337 | 454,000 | ▼ | -0.06% |
| 2024-09-18 | 5216 | 倉元 | 412,045 | 1.07% | 312 | 312 | 297 | 298 | 649,700 | ▼ | -0.09% |
| 2024-09-25 | 5216 | 倉元 | 322,045 | 0.83% | 288 | 291 | 278 | 281 | 1,208,800 | ▼ | -0.24% |
| 2024-09-27 | 5216 | 倉元 | 305,745 | 0.79% | 283 | 312 | 283 | 310 | 1,058,100 | ▼ | -0.03% |
| 2024-10-08 | 5216 | 倉元 | 266,345 | 0.69% | 271 | 273 | 264 | 264 | 511,400 | ▼ | -0.10% |
| 2024-10-10 | 5216 | 倉元 | 271,345 | 0.70% | 268 | 270 | 258 | 262 | 318,100 | ▲ | 0.01% |
| 2024-11-01 | 5216 | 倉元 | 279,845 | 0.59% | 256 | 258 | 249 | 251 | 240,000 | ▼ | -0.10% |
| 2024-11-08 | 5216 | 倉元 | 236,845 | 0.49% | 259 | 265 | 257 | 261 | 271,000 | ▼ | -0.09% |
| 2024-03-07 | 5240 | ｍｏｎｏＡＩ | 55,100 | 0.53% | 775 | 784 | 708 | 712 | 807,400 | ▲ | 0.08% |
| 2024-03-11 | 5240 | ｍｏｎｏＡＩ | 46,600 | 0.44% | 615 | 640 | 601 | 620 | 446,000 | ▼ | -0.09% |
| 2024-03-14 | 5240 | ｍｏｎｏＡＩ | 60,500 | 0.58% | 631 | 739 | 613 | 689 | 4,022,800 | ▲ | 0.13% |
| 2024-03-18 | 5240 | ｍｏｎｏＡＩ | 45,800 | 0.44% | 615 | 626 | 588 | 615 | 601,200 | ▼ | -0.13% |
| 2024-04-22 | 5240 | ｍｏｎｏＡＩ | 55,200 | 0.53% | 482 | 492 | 478 | 481 | 118,800 | ▲ | 0.05% |
| 2024-05-08 | 5240 | ｍｏｎｏＡＩ | 51,700 | 0.49% | 502 | 519 | 498 | 506 | 110,700 | ▼ | -0.04% |
| 2024-06-13 | 5240 | ｍｏｎｏＡＩ | 53,300 | 0.51% | 538 | 620 | 530 | 620 | 2,783,400 | ▲ | 0.51% |
| 2024-06-19 | 5240 | ｍｏｎｏＡＩ | 45,700 | 0.43% | 670 | 689 | 600 | 608 | 4,690,400 | ▼ | -0.08% |
| 2024-11-13 | 5243 | ノート | 82,900 | 0.53% | 479 | 485 | 470 | 471 | 207,200 | ▲ | 0.11% |
| 2024-11-19 | 5243 | ノート | 75,200 | 0.48% | 460 | 469 | 459 | 464 | 66,400 | ▼ | -0.05% |
| 2024-11-20 | 5243 | ノート | 79,700 | 0.51% | 465 | 474 | 465 | 468 | 41,800 | ▲ | 0.03% |
| 2024-11-25 | 5243 | ノート | 92,300 | 0.60% | 496 | 503 | 491 | 499 | 210,100 | ▲ | 0.08% |
| 2024-12-02 | 5243 | ノート | 109,500 | 0.71% | 496 | 497 | 481 | 482 | 57,400 | ▲ | 0.10% |
| 2024-12-05 | 5243 | ノート | 125,300 | 0.81% | 487 | 492 | 484 | 485 | 53,800 | ▲ | 0.10% |
| 2024-12-11 | 5243 | ノート | 139,700 | 0.90% | 493 | 504 | 492 | 504 | 76,700 | ▲ | 0.08% |
| 2024-12-18 | 5243 | ノート | 156,100 | 1.01% | 488 | 488 | 480 | 482 | 68,800 | ▲ | 0.10% |
| 2025-01-07 | 5243 | ノート | 176,000 | 1.14% | 531 | 533 | 504 | 513 | 205,700 | ▲ | 0.12% |
| 2025-01-17 | 5243 | ノート | 132,000 | 0.85% | 1,025 | 1,053 | 817 | 835 | 16,497,700 | ▼ | -0.28% |
| 2025-01-20 | 5243 | ノート | 63,300 | 0.41% | 790 | 820 | 744 | 755 | 7,110,300 | ▼ | -0.44% |
| 2025-01-30 | 5243 | ノート | 202,500 | 1.23% | 1,290 | 1,458 | 1,051 | 1,151 | 6,726,100 | ▲ | 1.00% |
| 2025-01-30 | 5243 | ノート | 202,500 | 1.23% | 1,290 | 1,458 | 1,051 | 1,151 | 6,726,100 | ▲ | 1.00% |
| 2025-02-04 | 5243 | ノート | 115,900 | 0.70% | 1,500 | 1,610 | 1,409 | 1,575 | 4,495,500 | ▼ | -0.53% |
| 2025-02-04 | 5243 | ノート | 115,900 | 0.70% | 1,500 | 1,610 | 1,409 | 1,575 | 4,495,500 | ▼ | -0.53% |
| 2025-02-05 | 5243 | ノート | 79,100 | 0.48% | 1,575 | 1,894 | 1,541 | 1,831 | 6,170,200 | ▼ | -0.21% |
| 2025-02-05 | 5243 | ノート | 79,100 | 0.48% | 1,575 | 1,894 | 1,541 | 1,831 | 6,170,200 | ▼ | -0.21% |
| 2025-02-12 | 5243 | ノート | 113,700 | 0.69% | 2,740 | 2,909 | 2,642 | 2,909 | 3,657,000 | ▲ | 0.34% |
| 2025-02-12 | 5243 | ノート | 113,700 | 0.69% | 2,740 | 2,909 | 2,642 | 2,909 | 3,657,000 | ▲ | 0.34% |
| 2025-02-13 | 5243 | ノート | 116,200 | 0.70% | 2,809 | 2,809 | 2,409 | 2,409 | 417,500 | ▲ | 0.01% |
| 2025-02-18 | 5243 | ノート | 210,000 | 1.28% | 1,469 | 1,742 | 1,458 | 1,568 | 8,376,600 | ▲ | 0.58% |
| 2025-02-19 | 5243 | ノート | 238,500 | 1.45% | 1,574 | 1,630 | 1,421 | 1,504 | 3,648,200 | ▲ | 0.16% |
| 2025-02-20 | 5243 | ノート | 272,100 | 1.66% | 1,448 | 1,588 | 1,346 | 1,358 | 3,499,600 | ▲ | 0.20% |
| 2025-02-21 | 5243 | ノート | 341,800 | 2.08% | 1,328 | 1,626 | 1,327 | 1,619 | 6,124,900 | ▲ | 0.42% |
| 2025-03-05 | 5243 | ノート | 326,400 | 1.99% | 1,223 | 1,398 | 1,220 | 1,280 | 4,813,700 | ▼ | -0.09% |
| 2025-03-24 | 5243 | ノート | 371,900 | 2.24% | 1,578 | 1,654 | 1,531 | 1,541 | 3,955,300 | ▲ | 0.25% |
| 2025-03-27 | 5243 | ノート | 359,500 | 2.17% | 1,630 | 2,050 | 1,606 | 2,001 | 14,930,000 | ▼ | -0.07% |
| 2025-04-03 | 5243 | ノート | 328,300 | 1.98% | 1,620 | 1,786 | 1,618 | 1,749 | 2,718,500 | ▼ | -0.18% |
| 2025-04-04 | 5243 | ノート | 304,600 | 1.84% | 1,709 | 1,729 | 1,573 | 1,691 | 3,404,900 | ▼ | -0.13% |
| 2025-04-07 | 5243 | ノート | 238,600 | 1.44% | 1,491 | 1,629 | 1,430 | 1,504 | 2,803,900 | ▼ | -0.40% |
| 2024-03-26 | 5246 | エレメンツ | 165,100 | 0.75% | 991 | 999 | 910 | 911 | 1,720,700 | ▲ | 0.21% |
| 2024-03-27 | 5246 | エレメンツ | 197,700 | 0.89% | 912 | 945 | 890 | 912 | 1,690,100 | ▲ | 0.14% |
| 2024-04-03 | 5246 | エレメンツ | 198,400 | 0.90% | 979 | 1,061 | 958 | 1,039 | 3,718,800 | ▲ | 0.01% |
| 2024-04-12 | 5246 | エレメンツ | 141,900 | 0.64% | 935 | 945 | 888 | 896 | 999,400 | ▼ | -0.26% |
| 2024-04-22 | 5246 | エレメンツ | 138,800 | 0.59% | 757 | 859 | 746 | 835 | 2,285,700 | ▼ | -0.05% |
| 2024-05-20 | 5246 | エレメンツ | 118,800 | 0.49% | 822 | 866 | 822 | 844 | 450,000 | ▼ | -0.09% |
| 2024-05-21 | 5246 | エレメンツ | 120,200 | 0.50% | 855 | 895 | 849 | 862 | 526,500 | ▲ | 0.01% |
| 2024-06-07 | 5246 | エレメンツ | 115,000 | 0.48% | 970 | 1,033 | 970 | 993 | 941,400 | ▼ | -0.02% |
| 2024-10-16 | 5246 | エレメンツ | 172,500 | 0.70% | 663 | 663 | 583 | 594 | 2,897,900 | ▲ | 0.49% |
| 2024-10-18 | 5246 | エレメンツ | 121,900 | 0.49% | 565 | 576 | 552 | 575 | 790,200 | ▼ | -0.20% |
| 2025-04-16 | 5246 | エレメンツ | 160,000 | 0.65% | 818 | 837 | 782 | 787 | 1,516,500 | ▲ | 0.30% |
| 2025-01-14 | 5247 | ＢＴＭ | 10,700 | 0.75% | 3,180 | 3,910 | 2,685 | 3,910 | 1,480,400 | ▲ | 0.35% |
| 2025-02-27 | 5247 | ＢＴＭ | 9,700 | 0.68% | 2,170 | 2,215 | 2,155 | 2,173 | 5,000 | ▼ | -0.06% |
| 2025-03-03 | 5247 | ＢＴＭ | 7,900 | 0.55% | 2,213 | 2,560 | 2,213 | 2,300 | 87,400 | ▼ | -0.13% |
| 2025-03-04 | 5247 | ＢＴＭ | 6,600 | 0.46% | 2,250 | 2,300 | 2,100 | 2,243 | 32,000 | ▼ | -0.09% |
| 2025-04-08 | 5247 | ＢＴＭ | 23,100 | 0.81% | 800 | 827 | 789 | 816 | 195,000 | ▲ | 0.37% |
| 2025-04-14 | 5247 | ＢＴＭ | 19,500 | 0.68% | 790 | 822 | 770 | 770 | 71,300 | ▼ | -0.13% |
| 2025-04-16 | 5247 | ＢＴＭ | 10,400 | 0.36% | 756 | 788 | 746 | 762 | 78,700 | ▼ | -0.32% |
| 2024-03-25 | 5248 | テクノロジー | 17,700 | 0.62% | 4,805 | 4,825 | 4,510 | 4,510 | 275,200 | ▲ | 0.32% |
| 2024-03-26 | 5248 | テクノロジー | 21,300 | 0.75% | 4,485 | 4,485 | 4,315 | 4,350 | 148,200 | ▲ | 0.13% |
| 2024-03-27 | 5248 | テクノロジー | 22,600 | 0.80% | 4,230 | 4,345 | 4,150 | 4,245 | 104,100 | ▲ | 0.05% |
| 2024-03-29 | 5248 | テクノロジー | 25,500 | 0.90% | 4,405 | 4,440 | 4,230 | 4,295 | 83,700 | ▲ | 0.09% |
| 2024-04-01 | 5248 | テクノロジー | 25,300 | 0.89% | 4,240 | 4,240 | 4,005 | 4,010 | 96,100 | ▼ | -0.01% |
| 2024-04-02 | 5248 | テクノロジー | 22,300 | 0.79% | 4,010 | 4,065 | 3,730 | 3,760 | 140,900 | ▼ | -0.09% |
| 2024-04-05 | 5248 | テクノロジー | 24,100 | 0.85% | 3,665 | 3,985 | 3,605 | 3,955 | 89,600 | ▲ | 0.05% |
| 2024-04-17 | 5248 | テクノロジー | 22,500 | 0.79% | 4,100 | 4,240 | 3,985 | 4,190 | 34,700 | ▼ | -0.05% |
| 2024-05-16 | 5248 | テクノロジー | 19,700 | 0.69% | 4,335 | 4,395 | 4,250 | 4,360 | 26,600 | ▼ | -0.10% |
| 2024-06-17 | 5248 | テクノロジー | 22,000 | 0.78% | 3,685 | 3,845 | 3,595 | 3,845 | 39,200 | ▲ | 0.09% |
| 2024-06-18 | 5248 | テクノロジー | 22,600 | 0.80% | 3,855 | 3,990 | 3,810 | 3,845 | 8,200 | ▲ | 0.02% |
| 2024-06-28 | 5248 | テクノロジー | 22,300 | 0.79% | 4,365 | 4,405 | 4,240 | 4,240 | 66,000 | ▼ | -0.01% |
| 2024-07-08 | 5248 | テクノロジー | 19,000 | 0.67% | 4,360 | 4,690 | 4,360 | 4,405 | 59,200 | ▼ | -0.12% |
| 2024-07-19 | 5248 | テクノロジー | 14,700 | 0.52% | 4,380 | 4,380 | 4,210 | 4,265 | 15,600 | ▼ | -0.15% |
| 2024-07-22 | 5248 | テクノロジー | 14,100 | 0.49% | 4,240 | 4,240 | 4,065 | 4,085 | 7,400 | ▼ | -0.03% |
| 2025-01-24 | 5248 | テクノロジー | 86,600 | 0.51% | 656 | 675 | 655 | 673 | 47,900 | ▲ | 0.10% |
| 2025-01-28 | 5248 | テクノロジー | 105,900 | 0.62% | 676 | 691 | 670 | 682 | 186,900 | ▲ | 0.10% |
| 2025-04-02 | 5248 | テクノロジー | 99,300 | 0.58% | 660 | 674 | 633 | 655 | 157,000 | ▼ | -0.04% |
| 2025-04-07 | 5248 | テクノロジー | 80,400 | 0.47% | 640 | 674 | 630 | 653 | 166,300 | ▼ | -0.10% |
| 2024-04-05 | 5250 | プライムスト | 48,900 | 1.40% | 1,623 | 1,650 | 1,575 | 1,591 | 41,100 | ▲ | 0.10% |
| 2024-04-08 | 5250 | プライムスト | 57,000 | 1.63% | 1,587 | 1,601 | 1,524 | 1,548 | 43,200 | ▲ | 0.23% |
| 2024-04-09 | 5250 | プライムスト | 60,700 | 1.74% | 1,558 | 1,559 | 1,525 | 1,539 | 20,400 | ▲ | 0.11% |
| 2024-04-10 | 5250 | プライムスト | 62,900 | 1.80% | 1,553 | 1,580 | 1,521 | 1,561 | 26,400 | ▲ | 0.06% |
| 2024-04-12 | 5250 | プライムスト | 69,200 | 1.98% | 1,265 | 1,400 | 1,257 | 1,359 | 261,600 | ▲ | 0.17% |
| 2024-04-15 | 5250 | プライムスト | 65,000 | 1.86% | 1,371 | 1,390 | 1,231 | 1,258 | 89,800 | ▼ | -0.11% |
| 2024-04-30 | 5250 | プライムスト | 66,300 | 1.90% | 1,330 | 1,343 | 1,321 | 1,336 | 7,700 | ▲ | 0.03% |
| 2024-05-07 | 5250 | プライムスト | 70,900 | 2.03% | 1,296 | 1,327 | 1,290 | 1,320 | 17,600 | ▲ | 0.12% |
| 2024-06-04 | 5250 | プライムスト | 74,200 | 2.12% | 1,336 | 1,410 | 1,336 | 1,378 | 10,700 | ▲ | 0.09% |
| 2024-06-14 | 5250 | プライムスト | 52,000 | 1.49% | 1,176 | 1,226 | 1,146 | 1,146 | 173,700 | ▼ | -0.63% |
| 2024-06-19 | 5250 | プライムスト | 48,200 | 1.38% | 1,108 | 1,120 | 1,086 | 1,110 | 18,100 | ▼ | -0.11% |
| 2024-06-21 | 5250 | プライムスト | 44,200 | 1.26% | 1,119 | 1,120 | 1,088 | 1,106 | 15,500 | ▼ | -0.11% |
| 2024-06-25 | 5250 | プライムスト | 40,200 | 1.15% | 1,122 | 1,140 | 1,111 | 1,132 | 14,900 | ▼ | -0.11% |
| 2024-06-27 | 5250 | プライムスト | 36,400 | 1.04% | 1,150 | 1,180 | 1,144 | 1,177 | 11,700 | ▼ | -0.10% |
| 2024-06-28 | 5250 | プライムスト | 34,400 | 0.98% | 1,179 | 1,179 | 1,153 | 1,174 | 10,600 | ▼ | -0.06% |
| 2024-07-03 | 5250 | プライムスト | 30,300 | 0.86% | 1,172 | 1,215 | 1,142 | 1,190 | 39,500 | ▼ | -0.12% |
| 2024-07-05 | 5250 | プライムスト | 26,700 | 0.76% | 1,210 | 1,228 | 1,201 | 1,217 | 20,700 | ▼ | -0.09% |
| 2024-07-09 | 5250 | プライムスト | 23,100 | 0.66% | 1,286 | 1,288 | 1,222 | 1,238 | 21,600 | ▼ | -0.09% |
| 2024-07-11 | 5250 | プライムスト | 19,800 | 0.56% | 1,215 | 1,225 | 1,181 | 1,191 | 15,700 | ▼ | -0.09% |
| 2024-07-16 | 5250 | プライムスト | 15,900 | 0.45% | 1,791 | 1,791 | 1,751 | 1,791 | 150,600 | ▼ | -0.11% |
| 2024-07-31 | 5250 | プライムスト | 20,800 | 0.59% | 1,411 | 1,457 | 1,373 | 1,452 | 31,500 | ▲ | 0.23% |
| 2024-08-01 | 5250 | プライムスト | 21,600 | 0.61% | 1,430 | 1,490 | 1,380 | 1,478 | 49,100 | ▲ | 0.02% |
| 2024-08-06 | 5250 | プライムスト | 18,700 | 0.53% | 1,101 | 1,146 | 1,050 | 1,146 | 56,200 | ▼ | -0.07% |
| 2024-08-07 | 5250 | プライムスト | 17,000 | 0.48% | 1,400 | 1,446 | 1,203 | 1,203 | 341,500 | ▼ | -0.05% |
| 2024-08-14 | 5250 | プライムスト | 18,100 | 0.51% | 1,240 | 1,251 | 1,221 | 1,247 | 11,300 | ▲ | 0.03% |
| 2024-09-03 | 5250 | プライムスト | 17,500 | 0.49% | 1,280 | 1,335 | 1,280 | 1,310 | 9,900 | ▼ | -0.02% |
| 2024-09-05 | 5250 | プライムスト | 18,000 | 0.51% | 1,240 | 1,270 | 1,190 | 1,223 | 14,900 | ▲ | 0.02% |
| 2024-09-09 | 5250 | プライムスト | 17,400 | 0.49% | 1,135 | 1,195 | 1,127 | 1,174 | 12,700 | ▼ | -0.02% |
| 2024-09-27 | 5250 | プライムスト | 18,300 | 0.52% | 1,232 | 1,250 | 1,219 | 1,227 | 10,200 | ▲ | 0.03% |
| 2024-11-07 | 5250 | プライムスト | 17,400 | 0.49% | 1,067 | 1,085 | 1,065 | 1,080 | 5,800 | ▼ | -0.03% |
| 2024-12-25 | 5250 | プライムスト | 18,600 | 0.52% | 1,127 | 1,133 | 1,116 | 1,127 | 5,900 | ▲ | 0.12% |
| 2024-12-26 | 5250 | プライムスト | 16,800 | 0.47% | 1,127 | 1,133 | 1,110 | 1,119 | 18,100 | ▼ | -0.05% |
| 2024-12-27 | 5250 | プライムスト | 18,400 | 0.52% | 1,119 | 1,155 | 1,119 | 1,155 | 5,900 | ▲ | 0.05% |
| 2025-01-08 | 5250 | プライムスト | 16,200 | 0.45% | 1,283 | 1,366 | 1,283 | 1,346 | 21,000 | ▼ | -0.07% |
| 2025-01-10 | 5250 | プライムスト | 18,200 | 0.51% | 1,281 | 1,327 | 1,281 | 1,322 | 9,200 | ▲ | 0.06% |
| 2025-01-23 | 5250 | プライムスト | 17,400 | 0.49% | 1,192 | 1,192 | 1,156 | 1,170 | 6,900 | ▼ | -0.02% |
| 2024-03-05 | 5253 | カバー | 439,383 | 0.71% | 2,488 | 2,495 | 2,418 | 2,437 | 2,252,000 | ▲ | 0.05% |
| 2024-03-06 | 5253 | カバー | 531,383 | 0.86% | 2,400 | 2,525 | 2,395 | 2,484 | 2,792,000 | ▲ | 0.15% |
| 2024-03-08 | 5253 | カバー | 562,383 | 0.92% | 2,384 | 2,436 | 2,370 | 2,388 | 2,184,500 | ▲ | 0.06% |
| 2024-03-11 | 5253 | カバー | 642,083 | 1.05% | 2,351 | 2,379 | 2,305 | 2,312 | 1,931,900 | ▲ | 0.13% |
| 2024-03-12 | 5253 | カバー | 486,183 | 0.79% | 2,315 | 2,465 | 2,289 | 2,459 | 3,451,300 | ▼ | -0.26% |
| 2024-03-13 | 5253 | カバー | 553,893 | 0.90% | 2,460 | 2,461 | 2,338 | 2,390 | 3,524,800 | ▲ | 0.10% |
| 2024-03-14 | 5253 | カバー | 488,593 | 0.79% | 2,370 | 2,409 | 2,307 | 2,400 | 1,995,900 | ▼ | -0.10% |
| 2024-03-15 | 5253 | カバー | 527,593 | 0.86% | 2,289 | 2,360 | 2,255 | 2,354 | 4,632,600 | ▲ | 0.06% |
| 2024-03-25 | 5253 | カバー | 561,193 | 0.91% | 2,521 | 2,534 | 2,476 | 2,477 | 1,769,600 | ▲ | 0.05% |
| 2024-03-29 | 5253 | カバー | 634,693 | 1.03% | 2,405 | 2,423 | 2,313 | 2,356 | 2,521,300 | ▲ | 0.12% |
| 2024-04-01 | 5253 | カバー | 583,593 | 0.95% | 2,370 | 2,376 | 2,292 | 2,307 | 2,057,000 | ▼ | -0.08% |
| 2024-04-04 | 5253 | カバー | 648,493 | 1.06% | 2,252 | 2,263 | 2,212 | 2,215 | 1,290,400 | ▲ | 0.11% |
| 2024-04-08 | 5253 | カバー | 610,593 | 0.99% | 2,170 | 2,206 | 2,147 | 2,156 | 1,271,800 | ▼ | -0.07% |
| 2024-04-10 | 5253 | カバー | 414,193 | 0.67% | 2,198 | 2,237 | 2,140 | 2,144 | 1,642,600 | ▼ | -0.31% |
| 2024-04-16 | 5253 | カバー | 467,693 | 0.76% | 1,918 | 1,963 | 1,897 | 1,905 | 3,225,500 | ▲ | 0.08% |
| 2024-04-17 | 5253 | カバー | 376,693 | 0.61% | 1,919 | 1,924 | 1,820 | 1,862 | 4,231,200 | ▼ | -0.15% |
| 2024-04-18 | 5253 | カバー | 303,493 | 0.49% | 1,870 | 1,947 | 1,840 | 1,911 | 3,350,200 | ▼ | -0.12% |
| 2024-05-15 | 5253 | カバー | 448,606 | 0.73% | 2,002 | 2,049 | 1,810 | 1,886 | 15,520,700 | ▲ | 0.25% |
| 2024-05-16 | 5253 | カバー | 678,606 | 1.11% | 1,905 | 1,945 | 1,800 | 1,823 | 9,160,600 | ▲ | 0.38% |
| 2024-05-20 | 5253 | カバー | 860,006 | 1.38% | 1,883 | 1,962 | 1,868 | 1,914 | 6,810,100 | ▲ | 0.26% |
| 2024-05-21 | 5253 | カバー | 890,006 | 1.43% | 1,931 | 1,933 | 1,816 | 1,819 | 5,796,200 | ▲ | 0.05% |
| 2024-05-23 | 5253 | カバー | 1,169,306 | 1.88% | 1,757 | 1,765 | 1,621 | 1,651 | 8,681,800 | ▲ | 0.44% |
| 2024-05-24 | 5253 | カバー | 1,293,606 | 2.08% | 1,611 | 1,617 | 1,516 | 1,573 | 13,288,000 | ▲ | 0.20% |
| 2024-05-27 | 5253 | カバー | 1,376,506 | 2.21% | 1,581 | 1,644 | 1,558 | 1,642 | 5,987,500 | ▲ | 0.12% |
| 2024-05-28 | 5253 | カバー | 1,522,006 | 2.44% | 1,640 | 1,696 | 1,622 | 1,642 | 6,261,400 | ▲ | 0.23% |
| 2024-05-29 | 5253 | カバー | 1,628,180 | 2.61% | 1,632 | 1,638 | 1,535 | 1,537 | 5,958,300 | ▲ | 0.16% |
| 2024-05-31 | 5253 | カバー | 1,333,381 | 2.14% | 1,520 | 1,730 | 1,516 | 1,726 | 15,097,600 | ▼ | -0.46% |
| 2024-06-03 | 5253 | カバー | 1,432,481 | 2.30% | 1,687 | 1,766 | 1,666 | 1,704 | 12,388,500 | ▲ | 0.15% |
| 2024-06-04 | 5253 | カバー | 1,105,082 | 1.77% | 1,720 | 1,852 | 1,704 | 1,796 | 19,735,200 | ▼ | -0.52% |
| 2024-06-06 | 5253 | カバー | 1,022,680 | 1.64% | 1,780 | 1,787 | 1,688 | 1,736 | 9,717,200 | ▼ | -0.13% |
| 2024-06-07 | 5253 | カバー | 994,380 | 1.59% | 1,731 | 1,808 | 1,706 | 1,760 | 12,038,800 | ▼ | -0.04% |
| 2024-06-11 | 5253 | カバー | 781,680 | 1.25% | 1,808 | 1,923 | 1,802 | 1,894 | 17,069,500 | ▼ | -0.34% |
| 2024-06-12 | 5253 | カバー | 962,280 | 1.54% | 1,895 | 1,911 | 1,796 | 1,806 | 11,296,100 | ▲ | 0.29% |
| 2024-06-14 | 5253 | カバー | 925,280 | 1.48% | 1,927 | 1,979 | 1,860 | 1,909 | 15,175,500 | ▼ | -0.06% |
| 2024-06-18 | 5253 | カバー | 863,880 | 1.38% | 1,838 | 1,859 | 1,757 | 1,763 | 7,582,900 | ▼ | -0.10% |
| 2024-06-19 | 5253 | カバー | 802,780 | 1.29% | 1,800 | 1,837 | 1,777 | 1,791 | 7,917,600 | ▼ | -0.08% |
| 2024-06-21 | 5253 | カバー | 872,880 | 1.40% | 1,995 | 2,098 | 1,974 | 2,059 | 24,372,000 | ▲ | 0.10% |
| 2024-06-24 | 5253 | カバー | 1,012,380 | 1.62% | 2,150 | 2,160 | 1,986 | 2,008 | 10,564,500 | ▲ | 0.22% |
| 2024-06-25 | 5253 | カバー | 878,280 | 1.41% | 2,010 | 2,054 | 1,965 | 1,975 | 5,584,100 | ▼ | -0.21% |
| 2024-06-26 | 5253 | カバー | 795,380 | 1.27% | 2,008 | 2,109 | 1,983 | 2,038 | 8,838,500 | ▼ | -0.13% |
| 2024-07-03 | 5253 | カバー | 725,280 | 1.16% | 1,939 | 2,006 | 1,924 | 1,988 | 3,916,700 | ▼ | -0.11% |
| 2024-07-04 | 5253 | カバー | 771,880 | 1.24% | 2,001 | 2,003 | 1,934 | 1,942 | 3,567,000 | ▲ | 0.08% |
| 2024-07-04 | 5253 | カバー | 771,880 | 1.24% | 2,001 | 2,003 | 1,934 | 1,942 | 3,567,000 | ▲ | 0.08% |
| 2024-07-05 | 5253 | カバー | 871,480 | 1.40% | 1,952 | 2,040 | 1,937 | 2,028 | 5,716,600 | ▲ | 0.15% |
| 2024-07-09 | 5253 | カバー | 1,037,880 | 1.66% | 1,973 | 2,007 | 1,933 | 1,963 | 3,494,500 | ▲ | 0.26% |
| 2024-07-10 | 5253 | カバー | 1,157,680 | 1.86% | 1,970 | 1,986 | 1,865 | 1,878 | 4,730,900 | ▲ | 0.20% |
| 2024-07-11 | 5253 | カバー | 1,114,280 | 1.79% | 1,883 | 1,892 | 1,814 | 1,882 | 4,157,100 | ▼ | -0.07% |
| 2024-07-12 | 5253 | カバー | 956,280 | 1.53% | 1,915 | 2,142 | 1,903 | 2,139 | 17,331,400 | ▼ | -0.26% |
| 2024-07-16 | 5253 | カバー | 929,980 | 1.49% | 2,127 | 2,143 | 2,072 | 2,094 | 6,129,800 | ▼ | -0.04% |
| 2024-07-17 | 5253 | カバー | 972,180 | 1.56% | 2,156 | 2,260 | 2,135 | 2,137 | 11,103,100 | ▲ | 0.07% |
| 2024-07-18 | 5253 | カバー | 930,480 | 1.49% | 2,120 | 2,155 | 2,079 | 2,079 | 4,581,100 | ▼ | -0.07% |
| 2024-07-19 | 5253 | カバー | 869,280 | 1.39% | 2,063 | 2,093 | 2,040 | 2,068 | 3,879,200 | ▼ | -0.10% |
| 2024-07-23 | 5253 | カバー | 900,880 | 1.44% | 2,039 | 2,077 | 1,988 | 1,988 | 2,830,600 | ▲ | 0.05% |
| 2024-07-24 | 5253 | カバー | 944,680 | 1.51% | 1,970 | 1,994 | 1,933 | 1,944 | 2,588,500 | ▲ | 0.07% |
| 2024-07-30 | 5253 | カバー | 1,000,580 | 1.60% | 1,977 | 1,978 | 1,932 | 1,954 | 1,784,400 | ▲ | 0.09% |
| 2024-08-02 | 5253 | カバー | 1,229,180 | 1.97% | 1,801 | 1,839 | 1,718 | 1,737 | 5,181,900 | ▲ | 0.36% |
| 2024-08-07 | 5253 | カバー | 1,251,980 | 2.01% | 1,701 | 1,745 | 1,610 | 1,700 | 7,052,700 | ▲ | 0.03% |
| 2024-08-13 | 5253 | カバー | 1,235,480 | 1.98% | 1,535 | 1,712 | 1,531 | 1,696 | 7,417,100 | ▼ | -0.02% |
| 2024-08-14 | 5253 | カバー | 1,156,980 | 1.86% | 1,695 | 1,729 | 1,651 | 1,700 | 4,136,800 | ▼ | -0.11% |
| 2024-08-15 | 5253 | カバー | 1,070,580 | 1.72% | 1,700 | 1,706 | 1,653 | 1,670 | 2,907,000 | ▼ | -0.14% |
| 2024-08-16 | 5253 | カバー | 983,980 | 1.58% | 1,704 | 1,732 | 1,662 | 1,682 | 3,606,200 | ▼ | -0.13% |
| 2024-09-02 | 5253 | カバー | 824,600 | 1.32% | 1,800 | 1,815 | 1,759 | 1,793 | 2,082,000 | ▲ | 0.11% |
| 2024-09-04 | 5253 | カバー | 874,600 | 1.40% | 1,725 | 1,752 | 1,690 | 1,702 | 2,439,800 | ▲ | 0.07% |
| 2024-09-06 | 5253 | カバー | 865,900 | 1.39% | 1,793 | 1,800 | 1,730 | 1,742 | 1,946,700 | ▼ | -0.01% |
| 2024-09-12 | 5253 | カバー | 903,300 | 1.45% | 1,700 | 1,844 | 1,692 | 1,813 | 4,610,900 | ▲ | 0.06% |
| 2024-09-18 | 5253 | カバー | 933,900 | 1.50% | 1,849 | 1,872 | 1,801 | 1,821 | 1,847,400 | ▲ | 0.05% |
| 2024-09-24 | 5253 | カバー | 888,200 | 1.42% | 1,926 | 1,926 | 1,847 | 1,854 | 1,371,400 | ▼ | -0.08% |
| 2024-09-26 | 5253 | カバー | 869,900 | 1.39% | 1,844 | 1,910 | 1,844 | 1,905 | 1,550,700 | ▼ | -0.03% |
| 2024-09-30 | 5253 | カバー | 876,200 | 1.40% | 1,848 | 1,862 | 1,762 | 1,800 | 2,793,200 | ▲ | 0.01% |
| 2024-10-01 | 5253 | カバー | 866,200 | 1.39% | 1,815 | 1,819 | 1,771 | 1,800 | 1,468,500 | ▼ | -0.01% |
| 2024-10-10 | 5253 | カバー | 886,200 | 1.42% | 1,708 | 1,723 | 1,680 | 1,686 | 942,900 | ▲ | 0.03% |
| 2024-10-17 | 5253 | カバー | 943,626 | 1.51% | 1,700 | 1,719 | 1,657 | 1,666 | 1,099,400 | ▲ | 0.09% |
| 2024-10-28 | 5253 | カバー | 1,089,526 | 1.75% | 1,502 | 1,536 | 1,494 | 1,534 | 2,513,000 | ▲ | 0.24% |
| 2024-11-06 | 5253 | カバー | 1,167,426 | 1.87% | 2,219 | 2,222 | 2,129 | 2,167 | 6,660,800 | ▲ | 0.12% |
| 2024-11-07 | 5253 | カバー | 1,080,826 | 1.73% | 2,150 | 2,246 | 2,135 | 2,214 | 6,435,300 | ▼ | -0.14% |
| 2024-11-08 | 5253 | カバー | 1,051,326 | 1.68% | 2,229 | 2,297 | 2,181 | 2,192 | 7,278,600 | ▼ | -0.05% |
| 2024-11-11 | 5253 | カバー | 979,026 | 1.57% | 2,209 | 2,245 | 2,175 | 2,223 | 2,903,500 | ▼ | -0.10% |
| 2024-11-12 | 5253 | カバー | 1,034,926 | 1.66% | 2,248 | 2,288 | 2,214 | 2,288 | 3,835,100 | ▲ | 0.08% |
| 2024-11-14 | 5253 | カバー | 1,103,126 | 1.77% | 2,481 | 2,584 | 2,417 | 2,465 | 9,275,500 | ▲ | 0.11% |
| 2024-11-15 | 5253 | カバー | 1,154,626 | 1.85% | 2,469 | 2,504 | 2,371 | 2,478 | 7,017,400 | ▲ | 0.08% |
| 2024-11-18 | 5253 | カバー | 1,208,126 | 1.94% | 2,470 | 2,532 | 2,413 | 2,477 | 4,385,900 | ▲ | 0.08% |
| 2024-11-19 | 5253 | カバー | 1,252,126 | 2.01% | 2,453 | 2,582 | 2,448 | 2,543 | 6,464,400 | ▲ | 0.06% |
| 2024-11-20 | 5253 | カバー | 1,230,726 | 1.97% | 2,604 | 2,739 | 2,566 | 2,584 | 9,764,500 | ▼ | -0.03% |
| 2024-11-21 | 5253 | カバー | 1,174,026 | 1.88% | 2,590 | 2,705 | 2,568 | 2,705 | 6,773,500 | ▼ | -0.09% |
| 2024-11-22 | 5253 | カバー | 1,190,926 | 1.91% | 2,730 | 2,753 | 2,618 | 2,652 | 5,773,300 | ▲ | 0.03% |
| 2024-11-25 | 5253 | カバー | 1,162,326 | 1.86% | 2,680 | 2,718 | 2,642 | 2,700 | 5,082,400 | ▼ | -0.04% |
| 2024-11-28 | 5253 | カバー | 1,196,226 | 1.92% | 2,612 | 2,627 | 2,561 | 2,599 | 4,158,100 | ▲ | 0.05% |
| 2024-12-05 | 5253 | カバー | 1,164,426 | 1.87% | 2,429 | 2,528 | 2,416 | 2,512 | 5,454,600 | ▼ | -0.04% |
| 2024-12-10 | 5253 | カバー | 1,193,326 | 1.91% | 2,665 | 2,755 | 2,636 | 2,715 | 5,929,900 | ▲ | 0.03% |
| 2024-12-11 | 5253 | カバー | 1,334,226 | 2.14% | 2,717 | 2,732 | 2,607 | 2,698 | 5,824,100 | ▲ | 0.23% |
| 2024-12-13 | 5253 | カバー | 1,246,426 | 2.00% | 2,769 | 2,832 | 2,721 | 2,744 | 7,618,400 | ▼ | -0.14% |
| 2024-12-16 | 5253 | カバー | 1,155,126 | 1.85% | 2,731 | 2,737 | 2,601 | 2,665 | 5,146,300 | ▼ | -0.14% |
| 2024-12-18 | 5253 | カバー | 1,189,826 | 1.91% | 2,582 | 2,651 | 2,547 | 2,622 | 4,180,900 | ▲ | 0.05% |
| 2024-12-19 | 5253 | カバー | 1,251,226 | 2.01% | 2,572 | 2,652 | 2,556 | 2,615 | 2,755,200 | ▲ | 0.09% |
| 2024-12-20 | 5253 | カバー | 1,315,792 | 2.11% | 2,617 | 2,642 | 2,492 | 2,507 | 3,512,700 | ▲ | 0.10% |
| 2024-12-23 | 5253 | カバー | 1,404,692 | 2.25% | 2,513 | 2,594 | 2,507 | 2,550 | 3,859,200 | ▲ | 0.14% |
| 2024-12-26 | 5253 | カバー | 1,436,492 | 2.30% | 2,870 | 2,890 | 2,670 | 2,672 | 8,533,200 | ▲ | 0.04% |
| 2024-12-30 | 5253 | カバー | 1,389,792 | 2.23% | 2,700 | 2,749 | 2,625 | 2,628 | 6,289,500 | ▼ | -0.06% |
| 2025-01-06 | 5253 | カバー | 1,443,492 | 2.31% | 2,619 | 2,659 | 2,496 | 2,497 | 3,521,500 | ▲ | 0.08% |
| 2025-01-07 | 5253 | カバー | 1,350,902 | 2.17% | 2,547 | 2,665 | 2,511 | 2,545 | 6,144,100 | ▼ | -0.14% |
| 2025-01-09 | 5253 | カバー | 1,380,802 | 2.21% | 2,540 | 2,614 | 2,507 | 2,585 | 3,356,400 | ▲ | 0.04% |
| 2025-01-10 | 5253 | カバー | 1,291,002 | 2.07% | 2,585 | 2,839 | 2,559 | 2,825 | 10,361,200 | ▼ | -0.14% |
| 2025-01-14 | 5253 | カバー | 1,380,502 | 2.21% | 2,800 | 2,866 | 2,772 | 2,795 | 6,489,800 | ▲ | 0.14% |
| 2025-01-16 | 5253 | カバー | 1,285,850 | 2.06% | 2,778 | 2,828 | 2,750 | 2,778 | 5,195,300 | ▼ | -0.14% |
| 2025-01-20 | 5253 | カバー | 1,227,050 | 1.97% | 2,760 | 2,851 | 2,723 | 2,734 | 4,071,400 | ▼ | -0.09% |
| 2025-01-21 | 5253 | カバー | 1,303,450 | 2.09% | 2,766 | 2,821 | 2,716 | 2,788 | 3,677,200 | ▲ | 0.11% |
| 2025-01-22 | 5253 | カバー | 1,197,710 | 1.92% | 2,838 | 3,010 | 2,802 | 2,903 | 10,424,700 | ▼ | -0.16% |
| 2025-01-23 | 5253 | カバー | 1,138,410 | 1.82% | 2,905 | 2,907 | 2,758 | 2,784 | 4,813,800 | ▼ | -0.09% |
| 2025-01-24 | 5253 | カバー | 1,062,010 | 1.70% | 2,803 | 2,853 | 2,760 | 2,772 | 4,122,200 | ▼ | -0.12% |
| 2025-01-29 | 5253 | カバー | 1,013,410 | 1.62% | 2,763 | 2,908 | 2,752 | 2,802 | 4,871,500 | ▼ | -0.07% |
| 2025-02-03 | 5253 | カバー | 964,507 | 1.54% | 2,771 | 2,811 | 2,722 | 2,774 | 2,554,700 | ▼ | -0.08% |
| 2025-02-03 | 5253 | カバー | 964,507 | 1.54% | 2,771 | 2,811 | 2,722 | 2,774 | 2,554,700 | ▼ | -0.08% |
| 2025-02-04 | 5253 | カバー | 875,397 | 1.40% | 2,782 | 2,954 | 2,771 | 2,938 | 6,330,500 | ▼ | -0.14% |
| 2025-02-04 | 5253 | カバー | 875,397 | 1.40% | 2,782 | 2,954 | 2,771 | 2,938 | 6,330,500 | ▼ | -0.14% |
| 2025-02-05 | 5253 | カバー | 840,497 | 1.35% | 2,967 | 3,095 | 2,967 | 3,085 | 5,382,200 | ▼ | -0.04% |
| 2025-02-05 | 5253 | カバー | 840,497 | 1.35% | 2,967 | 3,095 | 2,967 | 3,085 | 5,382,200 | ▼ | -0.04% |
| 2025-02-10 | 5253 | カバー | 779,897 | 1.25% | 3,185 | 3,300 | 3,145 | 3,295 | 3,415,700 | ▼ | -0.10% |
| 2025-02-10 | 5253 | カバー | 779,897 | 1.25% | 3,185 | 3,300 | 3,145 | 3,295 | 3,415,700 | ▼ | -0.10% |
| 2025-02-12 | 5253 | カバー | 743,597 | 1.19% | 3,300 | 3,420 | 3,265 | 3,390 | 6,056,800 | ▼ | -0.06% |
| 2025-02-12 | 5253 | カバー | 743,597 | 1.19% | 3,300 | 3,420 | 3,265 | 3,390 | 6,056,800 | ▼ | -0.06% |
| 2025-02-14 | 5253 | カバー | 835,097 | 1.34% | 2,704 | 2,709 | 2,393 | 2,441 | 20,925,900 | ▲ | 0.15% |
| 2025-02-17 | 5253 | カバー | 807,397 | 1.29% | 2,455 | 2,626 | 2,432 | 2,626 | 15,082,800 | ▼ | -0.05% |
| 2025-02-19 | 5253 | カバー | 861,697 | 1.38% | 2,531 | 2,610 | 2,495 | 2,552 | 8,560,100 | ▲ | 0.08% |
| 2025-02-21 | 5253 | カバー | 991,397 | 1.51% | 2,459 | 2,479 | 2,364 | 2,375 | 6,400,700 | ▲ | 0.13% |
| 2025-02-26 | 5253 | カバー | 1,094,997 | 1.66% | 2,503 | 2,548 | 2,481 | 2,511 | 5,341,700 | ▲ | 0.14% |
| 2025-02-28 | 5253 | カバー | 1,049,797 | 1.59% | 2,605 | 2,684 | 2,525 | 2,620 | 12,686,600 | ▼ | -0.06% |
| 2025-03-10 | 5253 | カバー | 978,411 | 1.49% | 2,774 | 3,085 | 2,741 | 2,961 | 22,024,400 | ▼ | -0.10% |
| 2025-03-12 | 5253 | カバー | 865,711 | 1.31% | 2,750 | 2,819 | 2,691 | 2,726 | 12,259,700 | ▼ | -0.17% |
| 2025-03-13 | 5253 | カバー | 730,611 | 1.11% | 2,776 | 2,904 | 2,704 | 2,704 | 19,090,500 | ▼ | -0.19% |
| 2025-03-14 | 5253 | カバー | 620,311 | 0.94% | 2,699 | 2,700 | 2,595 | 2,659 | 10,245,300 | ▼ | -0.17% |
| 2025-03-17 | 5253 | カバー | 513,411 | 0.78% | 2,679 | 2,792 | 2,660 | 2,792 | 11,868,800 | ▼ | -0.15% |
| 2025-03-21 | 5253 | カバー | 452,417 | 0.68% | 2,897 | 2,936 | 2,822 | 2,826 | 6,512,500 | ▼ | -0.09% |
| 2025-03-24 | 5253 | カバー | 382,717 | 0.58% | 2,841 | 2,848 | 2,754 | 2,763 | 4,298,800 | ▼ | -0.10% |
| 2025-03-26 | 5253 | カバー | 405,414 | 0.61% | 2,727 | 2,727 | 2,631 | 2,635 | 4,887,800 | ▲ | 0.03% |
| 2025-03-27 | 5253 | カバー | 546,414 | 0.83% | 2,630 | 2,652 | 2,561 | 2,576 | 4,441,900 | ▲ | 0.21% |
| 2025-03-31 | 5253 | カバー | 438,814 | 0.66% | 2,494 | 2,509 | 2,393 | 2,397 | 5,497,200 | ▼ | -0.16% |
| 2025-04-04 | 5253 | カバー | 510,179 | 0.77% | 2,300 | 2,310 | 2,151 | 2,263 | 8,690,100 | ▲ | 0.10% |
| 2025-04-07 | 5253 | カバー | 550,979 | 0.83% | 2,000 | 2,102 | 1,993 | 2,004 | 6,971,000 | ▲ | 0.05% |
| 2025-04-08 | 5253 | カバー | 426,179 | 0.64% | 2,237 | 2,285 | 2,206 | 2,268 | 5,250,900 | ▼ | -0.18% |
| 2025-04-09 | 5253 | カバー | 159,979 | 0.24% | 2,233 | 2,242 | 2,147 | 2,207 | 5,369,300 | ▼ | -0.40% |
| 2024-03-04 | 5254 | Ａｒｅｎｔ | 45,596 | 0.73% | 5,800 | 6,030 | 5,770 | 5,940 | 143,300 | ▼ | -0.07% |
| 2024-03-05 | 5254 | Ａｒｅｎｔ | 40,996 | 0.66% | 5,910 | 6,290 | 5,850 | 6,190 | 152,200 | ▼ | -0.06% |
| 2024-03-07 | 5254 | Ａｒｅｎｔ | 29,996 | 0.48% | 6,700 | 6,900 | 6,480 | 6,680 | 238,300 | ▼ | -0.18% |
| 2024-04-19 | 5254 | Ａｒｅｎｔ | 37,400 | 0.60% | 4,970 | 5,010 | 4,680 | 4,770 | 95,500 | ▲ | 0.13% |
| 2024-04-22 | 5254 | Ａｒｅｎｔ | 36,500 | 0.58% | 4,840 | 4,920 | 4,735 | 4,895 | 33,700 | ▼ | -0.02% |
| 2024-04-30 | 5254 | Ａｒｅｎｔ | 37,600 | 0.60% | 4,800 | 4,840 | 4,700 | 4,745 | 28,000 | ▲ | 0.02% |
| 2024-05-10 | 5254 | Ａｒｅｎｔ | 36,000 | 0.58% | 5,420 | 5,580 | 5,420 | 5,580 | 146,600 | ▼ | -0.02% |
| 2024-05-14 | 5254 | Ａｒｅｎｔ | 30,500 | 0.49% | 5,370 | 5,550 | 5,370 | 5,480 | 52,500 | ▼ | -0.08% |
| 2025-03-12 | 5254 | Ａｒｅｎｔ | 32,200 | 0.51% | 5,330 | 5,390 | 5,240 | 5,270 | 25,600 | ▲ | 0.04% |
| 2025-04-08 | 5254 | Ａｒｅｎｔ | 31,000 | 0.49% | 4,885 | 5,050 | 4,765 | 4,910 | 46,100 | ▼ | -0.02% |
| 2025-04-09 | 5254 | Ａｒｅｎｔ | 31,200 | 0.50% | 4,855 | 4,880 | 4,530 | 4,635 | 44,200 | ▲ | 0.01% |
| 2025-04-11 | 5254 | Ａｒｅｎｔ | 30,500 | 0.49% | 4,870 | 5,120 | 4,870 | 5,120 | 19,500 | ▼ | -0.01% |
| 2025-04-16 | 5254 | Ａｒｅｎｔ | 31,600 | 0.50% | 5,180 | 5,230 | 4,850 | 4,910 | 42,700 | ▲ | 0.01% |
| 2024-03-15 | 5255 | モンラボ | 307,500 | 0.89% | 246 | 247 | 238 | 240 | 309,100 | ▲ | 0.15% |
| 2024-03-25 | 5255 | モンラボ | 355,900 | 1.03% | 268 | 298 | 268 | 282 | 1,021,000 | ▲ | 0.14% |
| 2024-03-28 | 5255 | モンラボ | 404,100 | 1.17% | 271 | 289 | 266 | 281 | 765,100 | ▲ | 0.13% |
| 2024-03-29 | 5255 | モンラボ | 453,900 | 1.32% | 289 | 305 | 280 | 287 | 991,100 | ▲ | 0.15% |
| 2024-04-01 | 5255 | モンラボ | 502,900 | 1.46% | 284 | 285 | 263 | 265 | 704,400 | ▲ | 0.13% |
| 2024-06-18 | 5255 | モンラボ | 475,200 | 1.38% | 302 | 310 | 290 | 291 | 506,500 | ▼ | -0.08% |
| 2024-06-20 | 5255 | モンラボ | 425,100 | 1.23% | 284 | 286 | 280 | 284 | 205,300 | ▼ | -0.14% |
| 2024-06-21 | 5255 | モンラボ | 400,000 | 1.16% | 288 | 301 | 287 | 292 | 379,500 | ▼ | -0.07% |
| 2024-06-24 | 5255 | モンラボ | 375,000 | 1.09% | 292 | 303 | 285 | 289 | 237,100 | ▼ | -0.06% |
| 2024-06-26 | 5255 | モンラボ | 326,800 | 0.95% | 297 | 308 | 297 | 304 | 288,500 | ▼ | -0.14% |
| 2024-06-27 | 5255 | モンラボ | 302,700 | 0.88% | 303 | 317 | 301 | 306 | 324,600 | ▼ | -0.06% |
| 2024-07-01 | 5255 | モンラボ | 255,300 | 0.74% | 296 | 299 | 291 | 291 | 326,200 | ▼ | -0.14% |
| 2024-08-15 | 5255 | モンラボ | 303,000 | 0.88% | 157 | 159 | 149 | 149 | 5,465,200 | ▲ | 0.14% |
| 2024-08-19 | 5255 | モンラボ | 248,700 | 0.72% | 161 | 164 | 157 | 157 | 1,157,700 | ▼ | -0.16% |
| 2024-08-20 | 5255 | モンラボ | 180,400 | 0.52% | 162 | 205 | 161 | 174 | 7,890,600 | ▼ | -0.19% |
| 2024-08-21 | 5255 | モンラボ | 84,300 | 0.24% | 171 | 175 | 167 | 168 | 1,096,200 | ▼ | -0.28% |
| 2024-03-21 | 5258 | ＴＭＮ | 322,600 | 0.87% | 630 | 636 | 622 | 630 | 358,600 | ▲ | 0.16% |
| 2024-03-22 | 5258 | ＴＭＮ | 359,200 | 0.97% | 639 | 657 | 622 | 649 | 430,100 | ▲ | 0.09% |
| 2024-03-25 | 5258 | ＴＭＮ | 381,300 | 1.03% | 657 | 669 | 643 | 645 | 422,800 | ▲ | 0.06% |
| 2024-03-27 | 5258 | ＴＭＮ | 409,000 | 1.10% | 631 | 634 | 615 | 616 | 369,500 | ▲ | 0.07% |
| 2024-03-28 | 5258 | ＴＭＮ | 404,000 | 1.09% | 617 | 623 | 608 | 612 | 292,600 | ▼ | -0.01% |
| 2024-04-04 | 5258 | ＴＭＮ | 367,700 | 0.99% | 550 | 557 | 531 | 543 | 570,600 | ▼ | -0.10% |
| 2024-04-09 | 5258 | ＴＭＮ | 379,600 | 1.02% | 526 | 532 | 521 | 522 | 312,800 | ▲ | 0.03% |
| 2024-04-11 | 5258 | ＴＭＮ | 366,500 | 0.99% | 518 | 519 | 505 | 507 | 520,800 | ▼ | -0.03% |
| 2024-04-17 | 5258 | ＴＭＮ | 328,200 | 0.88% | 480 | 485 | 467 | 479 | 361,800 | ▼ | -0.10% |
| 2024-04-23 | 5258 | ＴＭＮ | 290,800 | 0.78% | 478 | 481 | 470 | 471 | 215,200 | ▼ | -0.09% |
| 2024-05-07 | 5258 | ＴＭＮ | 257,400 | 0.69% | 480 | 494 | 479 | 492 | 291,000 | ▼ | -0.09% |
| 2024-05-16 | 5258 | ＴＭＮ | 201,800 | 0.54% | 520 | 529 | 493 | 514 | 453,100 | ▼ | -0.14% |
| 2024-05-17 | 5258 | ＴＭＮ | 175,200 | 0.47% | 517 | 550 | 516 | 547 | 624,400 | ▼ | -0.07% |
| 2024-05-20 | 5258 | ＴＭＮ | 219,600 | 0.59% | 539 | 560 | 534 | 544 | 460,700 | ▲ | 0.12% |
| 2024-05-22 | 5258 | ＴＭＮ | 225,200 | 0.60% | 521 | 537 | 510 | 512 | 307,500 | ▲ | 0.01% |
| 2024-06-04 | 5258 | ＴＭＮ | 221,200 | 0.59% | 525 | 545 | 523 | 544 | 181,900 | ▼ | -0.01% |
| 2024-06-05 | 5258 | ＴＭＮ | 248,900 | 0.67% | 544 | 544 | 515 | 515 | 230,900 | ▲ | 0.08% |
| 2024-06-06 | 5258 | ＴＭＮ | 258,900 | 0.70% | 523 | 526 | 495 | 495 | 266,000 | ▲ | 0.02% |
| 2024-06-07 | 5258 | ＴＭＮ | 257,900 | 0.69% | 494 | 506 | 493 | 502 | 117,200 | ▼ | -0.01% |
| 2024-06-10 | 5258 | ＴＭＮ | 260,600 | 0.70% | 512 | 512 | 500 | 500 | 159,800 | ▲ | 0.01% |
| 2024-06-11 | 5258 | ＴＭＮ | 242,400 | 0.65% | 499 | 536 | 493 | 525 | 436,600 | ▼ | -0.04% |
| 2024-06-14 | 5258 | ＴＭＮ | 271,100 | 0.73% | 520 | 533 | 520 | 530 | 173,100 | ▲ | 0.07% |
| 2024-06-25 | 5258 | ＴＭＮ | 133,100 | 0.36% | 538 | 539 | 529 | 538 | 164,100 | ▼ | -0.37% |
| 2024-07-16 | 5258 | ＴＭＮ | 185,400 | 0.50% | 539 | 541 | 525 | 529 | 157,600 | ▲ | 0.08% |
| 2024-07-19 | 5258 | ＴＭＮ | 184,600 | 0.49% | 530 | 533 | 511 | 516 | 227,900 | ▼ | -0.01% |
| 2024-07-22 | 5258 | ＴＭＮ | 188,700 | 0.51% | 514 | 514 | 502 | 505 | 185,200 | ▲ | 0.02% |
| 2024-07-25 | 5258 | ＴＭＮ | 184,600 | 0.49% | 500 | 500 | 482 | 487 | 313,000 | ▼ | -0.02% |
| 2024-08-01 | 5258 | ＴＭＮ | 185,900 | 0.50% | 483 | 483 | 457 | 466 | 298,800 | ▲ | 0.01% |
| 2024-08-06 | 5258 | ＴＭＮ | 225,700 | 0.61% | 385 | 405 | 369 | 401 | 319,000 | ▲ | 0.10% |
| 2024-08-07 | 5258 | ＴＭＮ | 217,800 | 0.58% | 388 | 414 | 388 | 401 | 332,400 | ▼ | -0.03% |
| 2024-09-20 | 5258 | ＴＭＮ | 183,600 | 0.49% | 432 | 434 | 421 | 422 | 80,100 | ▼ | -0.08% |
| 2024-10-21 | 5258 | ＴＭＮ | 190,900 | 0.51% | 435 | 473 | 433 | 472 | 307,000 | ▲ | 0.02% |
| 2024-11-27 | 5258 | ＴＭＮ | 183,000 | 0.49% | 476 | 477 | 462 | 469 | 81,200 | ▼ | -0.02% |
| 2025-02-18 | 5258 | ＴＭＮ | 428,200 | 1.15% | 367 | 398 | 362 | 393 | 241,200 | ▲ | 1.14% |
| 2025-03-04 | 5258 | ＴＭＮ | 399,400 | 1.07% | 352 | 352 | 340 | 342 | 226,900 | ▼ | -0.07% |
| 2025-04-01 | 5258 | ＴＭＮ | 407,300 | 1.10% | 326 | 326 | 312 | 312 | 695,800 | ▲ | 0.03% |
| 2025-04-02 | 5258 | ＴＭＮ | 403,800 | 1.09% | 310 | 310 | 292 | 298 | 497,000 | ▼ | -0.01% |
| 2025-04-08 | 5258 | ＴＭＮ | 426,900 | 1.15% | 229 | 242 | 229 | 241 | 647,400 | ▲ | 0.05% |
| 2025-04-11 | 5258 | ＴＭＮ | 446,700 | 1.20% | 225 | 235 | 218 | 230 | 664,300 | ▲ | 0.05% |
| 2024-06-06 | 5301 | 東海カーボン | 1,128,071 | 0.50% | 978 | 979 | 943 | 948 | 2,465,600 | ▲ | 0.08% |
| 2024-06-26 | 5301 | 東海カーボン | 1,424,110 | 0.63% | 942 | 944 | 935 | 939 | 1,430,500 | ▲ | 0.13% |
| 2024-07-10 | 5301 | 東海カーボン | 1,336,019 | 0.59% | 935 | 936 | 929 | 930 | 1,050,500 | ▼ | -0.04% |
| 2024-07-26 | 5301 | 東海カーボン | 1,072,699 | 0.47% | 948 | 951 | 940 | 940 | 1,006,500 | ▼ | -0.12% |
| 2024-07-31 | 5301 | 東海カーボン | 1,126,230 | 0.50% | 964 | 976 | 957 | 969 | 2,941,700 | ▲ | 0.03% |
| 2024-08-01 | 5301 | 東海カーボン | 1,115,634 | 0.49% | 954 | 960 | 941 | 954 | 1,573,700 | ▼ | -0.01% |
| 2024-10-24 | 5301 | 東海カーボン | 1,167,198 | 0.51% | 845 | 853 | 839 | 848 | 1,142,200 | ▲ | 0.10% |
| 2024-10-30 | 5301 | 東海カーボン | 1,116,149 | 0.49% | 862 | 867 | 858 | 862 | 1,438,100 | ▼ | -0.02% |
| 2024-12-30 | 5302 | カーボン | 60,101 | 0.50% | 4,370 | 4,395 | 4,335 | 4,395 | 84,800 | ▲ | 0.09% |
| 2025-01-06 | 5302 | カーボン | 57,101 | 0.48% | 4,385 | 4,390 | 4,295 | 4,330 | 121,000 | ▼ | -0.02% |
| 2024-06-05 | 5310 | 東洋炭素 | 131,693 | 0.62% | 6,660 | 6,710 | 6,520 | 6,600 | 176,300 | ▲ | 0.19% |
| 2024-06-06 | 5310 | 東洋炭素 | 152,993 | 0.72% | 6,660 | 6,800 | 6,600 | 6,800 | 164,300 | ▲ | 0.09% |
| 2024-07-08 | 5310 | 東洋炭素 | 171,364 | 0.81% | 6,830 | 7,320 | 6,830 | 7,260 | 216,700 | ▲ | 0.09% |
| 2024-07-19 | 5310 | 東洋炭素 | 167,264 | 0.79% | 6,650 | 6,660 | 6,530 | 6,530 | 193,700 | ▼ | -0.02% |
| 2024-07-24 | 5310 | 東洋炭素 | 170,664 | 0.81% | 6,330 | 6,360 | 6,150 | 6,150 | 135,300 | ▲ | 0.02% |
| 2024-07-25 | 5310 | 東洋炭素 | 158,464 | 0.75% | 5,950 | 5,970 | 5,840 | 5,910 | 177,400 | ▼ | -0.06% |
| 2024-07-26 | 5310 | 東洋炭素 | 197,764 | 0.94% | 5,930 | 6,100 | 5,900 | 5,900 | 224,700 | ▲ | 0.18% |
| 2024-08-09 | 5310 | 東洋炭素 | 188,526 | 0.89% | 5,690 | 5,850 | 5,620 | 5,700 | 181,200 | ▼ | -0.04% |
| 2024-08-15 | 5310 | 東洋炭素 | 189,426 | 0.90% | 5,950 | 6,110 | 5,930 | 5,980 | 149,200 | ▲ | 0.01% |
| 2024-08-16 | 5310 | 東洋炭素 | 187,926 | 0.89% | 6,110 | 6,120 | 5,970 | 6,080 | 105,800 | ▼ | -0.01% |
| 2024-08-30 | 5310 | 東洋炭素 | 165,226 | 0.78% | 5,580 | 5,760 | 5,560 | 5,720 | 159,600 | ▼ | -0.02% |
| 2024-09-06 | 5310 | 東洋炭素 | 168,426 | 0.80% | 5,280 | 5,300 | 5,140 | 5,170 | 106,800 | ▲ | 0.02% |
| 2024-09-12 | 5310 | 東洋炭素 | 160,126 | 0.76% | 5,190 | 5,310 | 5,170 | 5,280 | 129,300 | ▼ | -0.04% |
| 2024-09-17 | 5310 | 東洋炭素 | 145,926 | 0.69% | 5,120 | 5,220 | 5,040 | 5,110 | 103,900 | ▼ | -0.07% |
| 2024-09-20 | 5310 | 東洋炭素 | 117,126 | 0.55% | 5,450 | 5,640 | 5,380 | 5,470 | 181,600 | ▼ | -0.13% |
| 2024-09-24 | 5310 | 東洋炭素 | 96,226 | 0.45% | 5,630 | 5,700 | 5,550 | 5,570 | 176,500 | ▼ | -0.10% |
| 2025-04-09 | 5310 | 東洋炭素 | 105,119 | 0.50% | 3,400 | 3,415 | 3,300 | 3,390 | 178,600 | ▲ | 0.08% |
| 2025-04-16 | 5310 | 東洋炭素 | 128,419 | 0.61% | 3,800 | 3,825 | 3,725 | 3,765 | 86,400 | ▲ | 0.10% |
| 2024-03-08 | 5334 | 特殊陶 | 1,067,153 | 0.52% | 4,592 | 4,715 | 4,561 | 4,645 | 1,655,400 | ▲ | 0.12% |
| 2024-03-12 | 5334 | 特殊陶 | 1,241,162 | 0.60% | 4,500 | 4,580 | 4,491 | 4,580 | 1,169,700 | ▲ | 0.07% |
| 2024-03-22 | 5334 | 特殊陶 | 1,211,660 | 0.59% | 5,087 | 5,143 | 5,030 | 5,102 | 2,080,700 | ▼ | -0.01% |
| 2024-04-08 | 5334 | 特殊陶 | 957,142 | 0.46% | 4,920 | 4,986 | 4,897 | 4,985 | 962,100 | ▼ | -0.12% |
| 2024-06-18 | 5334 | 特殊陶 | 1,030,451 | 0.50% | 4,644 | 4,672 | 4,603 | 4,607 | 716,600 | ▲ | 0.01% |
| 2024-06-21 | 5334 | 特殊陶 | 1,020,451 | 0.49% | 4,614 | 4,641 | 4,581 | 4,584 | 873,600 | ▼ | -0.01% |
| 2024-03-01 | 5341 | アサヒエイト | 60,200 | 1.29% | 451 | 458 | 444 | 445 | 11,100 | ▼ | -0.06% |
| 2024-03-04 | 5341 | アサヒエイト | 61,600 | 1.32% | 445 | 456 | 442 | 453 | 24,700 | ▲ | 0.03% |
| 2024-03-19 | 5341 | アサヒエイト | 59,300 | 1.22% | 429 | 441 | 429 | 434 | 26,800 | ▼ | -0.10% |
| 2024-03-22 | 5341 | アサヒエイト | 57,600 | 1.19% | 444 | 444 | 433 | 439 | 7,900 | ▼ | -0.03% |
| 2024-07-26 | 5341 | アサヒエイト | 60,600 | 1.21% | 395 | 400 | 391 | 400 | 9,200 | ▲ | 0.02% |
| 2024-07-30 | 5341 | アサヒエイト | 59,300 | 1.18% | 400 | 403 | 384 | 396 | 12,200 | ▼ | -0.03% |
| 2024-08-07 | 5341 | アサヒエイト | 52,400 | 1.04% | 296 | 312 | 289 | 306 | 18,600 | ▼ | -0.13% |
| 2024-08-09 | 5341 | アサヒエイト | 48,500 | 0.96% | 309 | 341 | 301 | 323 | 14,100 | ▼ | -0.08% |
| 2024-08-14 | 5341 | アサヒエイト | 44,300 | 0.88% | 356 | 356 | 333 | 343 | 14,900 | ▼ | -0.07% |
| 2024-08-20 | 5341 | アサヒエイト | 38,700 | 0.77% | 336 | 342 | 335 | 342 | 4,700 | ▼ | -0.10% |
| 2024-08-22 | 5341 | アサヒエイト | 35,000 | 0.69% | 343 | 370 | 342 | 368 | 33,300 | ▼ | -0.08% |
| 2024-08-30 | 5341 | アサヒエイト | 23,600 | 0.47% | 446 | 459 | 436 | 459 | 39,500 | ▼ | -0.10% |
| 2024-08-22 | 5344 | ＭＡＲＵＷＡ | 64,046 | 0.51% | 40,700 | 40,950 | 39,300 | 39,650 | 54,000 | ▲ | 0.08% |
| 2024-11-01 | 5344 | ＭＡＲＵＷＡ | 65,444 | 0.52% | 42,290 | 43,570 | 41,740 | 42,640 | 142,500 | ▲ | 0.18% |
| 2024-11-06 | 5344 | ＭＡＲＵＷＡ | 80,844 | 0.65% | 45,000 | 47,230 | 44,820 | 47,000 | 226,800 | ▲ | 0.13% |
| 2024-11-12 | 5344 | ＭＡＲＵＷＡ | 89,344 | 0.72% | 47,750 | 48,660 | 47,150 | 48,290 | 138,400 | ▲ | 0.06% |
| 2024-11-15 | 5344 | ＭＡＲＵＷＡ | 64,244 | 0.51% | 48,670 | 49,440 | 46,800 | 47,250 | 149,300 | ▼ | -0.20% |
| 2024-11-19 | 5344 | ＭＡＲＵＷＡ | 61,444 | 0.49% | 45,000 | 45,690 | 44,820 | 45,400 | 85,400 | ▼ | -0.02% |
| 2024-11-26 | 5344 | ＭＡＲＵＷＡ | 73,745 | 0.59% | 43,840 | 44,110 | 42,420 | 42,660 | 104,600 | ▲ | 0.09% |
| 2024-11-27 | 5344 | ＭＡＲＵＷＡ | 77,845 | 0.62% | 42,700 | 43,600 | 42,700 | 42,960 | 61,000 | ▲ | 0.03% |
| 2024-12-05 | 5344 | ＭＡＲＵＷＡ | 48,579 | 0.39% | 44,000 | 45,370 | 43,900 | 44,580 | 124,900 | ▼ | -0.23% |
| 2025-01-07 | 5344 | ＭＡＲＵＷＡ | 62,568 | 0.50% | 48,700 | 49,710 | 48,430 | 49,500 | 80,500 | ▲ | 0.09% |
| 2025-01-27 | 5344 | ＭＡＲＵＷＡ | 59,766 | 0.48% | 47,900 | 48,100 | 45,310 | 45,330 | 144,700 | ▼ | -0.02% |
| 2025-01-28 | 5344 | ＭＡＲＵＷＡ | 62,867 | 0.50% | 40,430 | 42,460 | 39,750 | 41,810 | 314,800 | ▲ | 0.02% |
| 2025-01-29 | 5344 | ＭＡＲＵＷＡ | 50,357 | 0.40% | 42,990 | 43,240 | 39,320 | 40,900 | 433,200 | ▼ | -0.09% |
| 2024-04-30 | 5351 | 品川リフラ | 242,411 | 0.51% | 1,874 | 1,931 | 1,863 | 1,928 | 129,500 | ▲ | 0.10% |
| 2024-05-20 | 5351 | 品川リフラ | 287,011 | 0.60% | 1,930 | 1,974 | 1,924 | 1,946 | 151,300 | ▲ | 0.08% |
| 2024-05-21 | 5351 | 品川リフラ | 281,011 | 0.59% | 1,952 | 1,959 | 1,929 | 1,930 | 102,200 | ▼ | -0.01% |
| 2024-05-22 | 5351 | 品川リフラ | 283,411 | 0.60% | 1,928 | 1,939 | 1,912 | 1,914 | 72,000 | ▲ | 0.01% |
| 2024-05-23 | 5351 | 品川リフラ | 277,811 | 0.58% | 1,929 | 1,929 | 1,883 | 1,912 | 75,600 | ▼ | -0.02% |
| 2024-06-06 | 5351 | 品川リフラ | 287,111 | 0.60% | 1,966 | 1,984 | 1,949 | 1,983 | 80,400 | ▲ | 0.02% |
| 2024-06-27 | 5351 | 品川リフラ | 278,111 | 0.58% | 1,972 | 1,995 | 1,972 | 1,982 | 73,300 | ▼ | -0.02% |
| 2024-07-04 | 5351 | 品川リフラ | 168,193 | 0.35% | 2,047 | 2,049 | 2,021 | 2,023 | 61,300 | ▼ | -0.23% |
| 2024-07-04 | 5351 | 品川リフラ | 168,193 | 0.35% | 2,047 | 2,049 | 2,021 | 2,023 | 61,300 | ▼ | -0.23% |
| 2024-09-13 | 5381 | Ｍｉｐｏｘ | 85,700 | 0.59% | 656 | 682 | 639 | 642 | 592,200 | ▲ | 0.18% |
| 2024-09-18 | 5381 | Ｍｉｐｏｘ | 89,800 | 0.62% | 656 | 669 | 640 | 650 | 244,600 | ▲ | 0.03% |
| 2024-09-19 | 5381 | Ｍｉｐｏｘ | 104,500 | 0.72% | 668 | 711 | 668 | 697 | 1,086,800 | ▲ | 0.09% |
| 2024-09-20 | 5381 | Ｍｉｐｏｘ | 120,200 | 0.83% | 705 | 724 | 680 | 724 | 835,600 | ▲ | 0.10% |
| 2024-09-25 | 5381 | Ｍｉｐｏｘ | 133,700 | 0.92% | 695 | 731 | 695 | 712 | 531,000 | ▲ | 0.09% |
| 2024-09-27 | 5381 | Ｍｉｐｏｘ | 168,400 | 1.16% | 728 | 788 | 728 | 745 | 1,607,000 | ▲ | 0.23% |
| 2024-10-02 | 5381 | Ｍｉｐｏｘ | 204,200 | 1.41% | 725 | 757 | 723 | 728 | 881,000 | ▲ | 0.25% |
| 2024-10-08 | 5381 | Ｍｉｐｏｘ | 233,500 | 1.61% | 749 | 773 | 732 | 744 | 665,400 | ▲ | 0.20% |
| 2024-10-09 | 5381 | Ｍｉｐｏｘ | 228,300 | 1.57% | 768 | 768 | 725 | 737 | 432,500 | ▼ | -0.04% |
| 2024-10-10 | 5381 | Ｍｉｐｏｘ | 242,200 | 1.67% | 740 | 755 | 716 | 727 | 404,500 | ▲ | 0.09% |
| 2024-10-17 | 5381 | Ｍｉｐｏｘ | 229,100 | 1.58% | 712 | 730 | 700 | 700 | 369,100 | ▼ | -0.08% |
| 2024-10-21 | 5381 | Ｍｉｐｏｘ | 215,600 | 1.49% | 678 | 717 | 674 | 705 | 451,200 | ▼ | -0.09% |
| 2024-10-23 | 5381 | Ｍｉｐｏｘ | 175,900 | 1.21% | 682 | 689 | 656 | 662 | 357,800 | ▼ | -0.28% |
| 2024-10-24 | 5381 | Ｍｉｐｏｘ | 161,300 | 1.11% | 652 | 664 | 647 | 664 | 195,600 | ▼ | -0.09% |
| 2024-10-25 | 5381 | Ｍｉｐｏｘ | 157,100 | 1.08% | 650 | 657 | 647 | 655 | 132,200 | ▼ | -0.03% |
| 2024-10-30 | 5381 | Ｍｉｐｏｘ | 136,700 | 0.94% | 706 | 745 | 695 | 740 | 349,800 | ▼ | -0.14% |
| 2024-11-01 | 5381 | Ｍｉｐｏｘ | 124,700 | 0.86% | 711 | 713 | 686 | 686 | 264,600 | ▼ | -0.07% |
| 2024-11-06 | 5381 | Ｍｉｐｏｘ | 108,200 | 0.74% | 693 | 710 | 682 | 707 | 152,200 | ▼ | -0.12% |
| 2024-11-13 | 5381 | Ｍｉｐｏｘ | 135,100 | 0.93% | 734 | 741 | 697 | 706 | 346,000 | ▲ | 0.19% |
| 2024-11-14 | 5381 | Ｍｉｐｏｘ | 162,500 | 1.12% | 699 | 699 | 660 | 667 | 648,800 | ▲ | 0.19% |
| 2024-11-18 | 5381 | Ｍｉｐｏｘ | 140,500 | 0.97% | 605 | 633 | 598 | 608 | 382,000 | ▼ | -0.15% |
| 2024-11-19 | 5381 | Ｍｉｐｏｘ | 119,600 | 0.82% | 616 | 623 | 600 | 603 | 266,400 | ▼ | -0.15% |
| 2024-11-20 | 5381 | Ｍｉｐｏｘ | 87,900 | 0.60% | 613 | 626 | 605 | 608 | 366,200 | ▼ | -0.21% |
| 2024-11-21 | 5381 | Ｍｉｐｏｘ | 70,000 | 0.48% | 613 | 633 | 607 | 614 | 272,900 | ▼ | -0.12% |
| 2024-12-04 | 5381 | Ｍｉｐｏｘ | 85,400 | 0.59% | 570 | 575 | 560 | 565 | 465,000 | ▲ | 0.18% |
| 2024-12-05 | 5381 | Ｍｉｐｏｘ | 94,600 | 0.65% | 601 | 635 | 595 | 627 | 737,500 | ▲ | 0.06% |
| 2024-12-12 | 5381 | Ｍｉｐｏｘ | 107,800 | 0.74% | 645 | 657 | 628 | 629 | 205,600 | ▲ | 0.08% |
| 2024-12-18 | 5381 | Ｍｉｐｏｘ | 122,000 | 0.84% | 685 | 695 | 663 | 679 | 465,900 | ▲ | 0.09% |
| 2024-12-23 | 5381 | Ｍｉｐｏｘ | 137,000 | 0.94% | 731 | 755 | 730 | 753 | 568,500 | ▲ | 0.09% |
| 2024-12-24 | 5381 | Ｍｉｐｏｘ | 149,200 | 1.03% | 756 | 756 | 732 | 734 | 289,000 | ▲ | 0.09% |
| 2024-12-26 | 5381 | Ｍｉｐｏｘ | 178,400 | 1.23% | 760 | 781 | 748 | 751 | 456,600 | ▲ | 0.19% |
| 2024-12-27 | 5381 | Ｍｉｐｏｘ | 170,600 | 1.18% | 754 | 783 | 753 | 774 | 438,800 | ▼ | -0.05% |
| 2025-01-07 | 5381 | Ｍｉｐｏｘ | 156,600 | 1.08% | 745 | 779 | 745 | 763 | 454,800 | ▼ | -0.09% |
| 2025-01-15 | 5381 | Ｍｉｐｏｘ | 161,000 | 1.11% | 704 | 706 | 692 | 695 | 111,600 | ▲ | 0.03% |
| 2025-01-16 | 5381 | Ｍｉｐｏｘ | 149,800 | 1.03% | 710 | 732 | 705 | 710 | 284,700 | ▼ | -0.08% |
| 2025-01-20 | 5381 | Ｍｉｐｏｘ | 159,800 | 1.10% | 736 | 772 | 734 | 767 | 379,900 | ▲ | 0.07% |
| 2025-01-23 | 5381 | Ｍｉｐｏｘ | 187,900 | 1.30% | 825 | 838 | 805 | 818 | 547,200 | ▲ | 0.19% |
| 2025-01-24 | 5381 | Ｍｉｐｏｘ | 187,000 | 1.29% | 815 | 823 | 803 | 813 | 272,800 | ▼ | -0.01% |
| 2025-01-27 | 5381 | Ｍｉｐｏｘ | 200,600 | 1.38% | 813 | 813 | 711 | 712 | 1,060,000 | ▲ | 0.08% |
| 2025-01-28 | 5381 | Ｍｉｐｏｘ | 207,300 | 1.43% | 689 | 709 | 689 | 702 | 422,100 | ▲ | 0.05% |
| 2025-01-30 | 5381 | Ｍｉｐｏｘ | 226,500 | 1.56% | 696 | 736 | 690 | 723 | 408,100 | ▲ | 0.13% |
| 2025-01-30 | 5381 | Ｍｉｐｏｘ | 226,500 | 1.56% | 696 | 736 | 690 | 723 | 408,100 | ▲ | 0.13% |
| 2025-02-03 | 5381 | Ｍｉｐｏｘ | 235,700 | 1.63% | 715 | 715 | 681 | 686 | 424,600 | ▲ | 0.06% |
| 2025-02-03 | 5381 | Ｍｉｐｏｘ | 235,700 | 1.63% | 715 | 715 | 681 | 686 | 424,600 | ▲ | 0.06% |
| 2025-02-05 | 5381 | Ｍｉｐｏｘ | 228,200 | 1.57% | 708 | 710 | 686 | 695 | 272,900 | ▼ | -0.05% |
| 2025-02-05 | 5381 | Ｍｉｐｏｘ | 228,200 | 1.57% | 708 | 710 | 686 | 695 | 272,900 | ▼ | -0.05% |
| 2025-02-10 | 5381 | Ｍｉｐｏｘ | 214,700 | 1.48% | 704 | 713 | 699 | 712 | 151,500 | ▼ | -0.09% |
| 2025-02-10 | 5381 | Ｍｉｐｏｘ | 214,700 | 1.48% | 704 | 713 | 699 | 712 | 151,500 | ▼ | -0.09% |
| 2025-02-12 | 5381 | Ｍｉｐｏｘ | 194,900 | 1.34% | 711 | 744 | 700 | 741 | 367,800 | ▼ | -0.13% |
| 2025-02-12 | 5381 | Ｍｉｐｏｘ | 194,900 | 1.34% | 711 | 744 | 700 | 741 | 367,800 | ▼ | -0.13% |
| 2025-02-13 | 5381 | Ｍｉｐｏｘ | 177,400 | 1.22% | 740 | 756 | 730 | 751 | 336,700 | ▼ | -0.12% |
| 2025-02-14 | 5381 | Ｍｉｐｏｘ | 168,100 | 1.16% | 706 | 720 | 675 | 697 | 891,900 | ▼ | -0.06% |
| 2025-02-18 | 5381 | Ｍｉｐｏｘ | 214,200 | 1.48% | 698 | 698 | 652 | 662 | 565,700 | ▲ | 0.32% |
| 2025-02-19 | 5381 | Ｍｉｐｏｘ | 281,300 | 1.94% | 666 | 687 | 662 | 670 | 429,700 | ▲ | 0.46% |
| 2025-03-04 | 5381 | Ｍｉｐｏｘ | 270,800 | 1.87% | 608 | 608 | 579 | 600 | 236,500 | ▼ | -0.06% |
| 2025-03-11 | 5381 | Ｍｉｐｏｘ | 260,100 | 1.79% | 630 | 660 | 630 | 653 | 280,200 | ▼ | -0.08% |
| 2025-03-25 | 5381 | Ｍｉｐｏｘ | 245,600 | 1.69% | 653 | 658 | 644 | 652 | 70,000 | ▼ | -0.10% |
| 2025-04-01 | 5381 | Ｍｉｐｏｘ | 231,100 | 1.59% | 596 | 600 | 572 | 575 | 149,700 | ▼ | -0.09% |
| 2025-04-03 | 5381 | Ｍｉｐｏｘ | 212,100 | 1.46% | 534 | 550 | 525 | 529 | 265,000 | ▼ | -0.13% |
| 2025-04-04 | 5381 | Ｍｉｐｏｘ | 197,100 | 1.36% | 499 | 504 | 450 | 471 | 552,000 | ▼ | -0.09% |
| 2025-04-09 | 5381 | Ｍｉｐｏｘ | 183,500 | 1.26% | 436 | 436 | 398 | 414 | 388,600 | ▼ | -0.10% |
| 2025-04-11 | 5381 | Ｍｉｐｏｘ | 168,400 | 1.16% | 435 | 454 | 428 | 452 | 287,300 | ▼ | -0.10% |
| 2024-05-20 | 5393 | ニチアス | 359,133 | 0.52% | 4,410 | 4,435 | 4,400 | 4,400 | 145,000 | ▲ | 0.12% |
| 2024-05-23 | 5393 | ニチアス | 408,033 | 0.60% | 4,470 | 4,505 | 4,435 | 4,475 | 131,300 | ▲ | 0.07% |
| 2024-05-30 | 5393 | ニチアス | 489,033 | 0.72% | 4,620 | 4,745 | 4,615 | 4,685 | 254,400 | ▲ | 0.12% |
| 2024-06-18 | 5393 | ニチアス | 554,633 | 0.81% | 4,770 | 4,795 | 4,700 | 4,710 | 110,800 | ▲ | 0.09% |
| 2024-06-21 | 5393 | ニチアス | 512,033 | 0.75% | 4,530 | 4,575 | 4,480 | 4,500 | 349,700 | ▼ | -0.06% |
| 2024-07-01 | 5393 | ニチアス | 547,733 | 0.80% | 4,755 | 4,765 | 4,715 | 4,755 | 153,800 | ▲ | 0.05% |
| 2024-07-04 | 5393 | ニチアス | 503,033 | 0.74% | 4,760 | 4,855 | 4,760 | 4,855 | 118,900 | ▼ | -0.06% |
| 2024-07-04 | 5393 | ニチアス | 503,033 | 0.74% | 4,760 | 4,855 | 4,760 | 4,855 | 118,900 | ▼ | -0.06% |
| 2024-07-05 | 5393 | ニチアス | 465,733 | 0.68% | 4,855 | 4,880 | 4,800 | 4,835 | 125,600 | ▼ | -0.05% |
| 2024-07-30 | 5393 | ニチアス | 398,162 | 0.58% | 4,530 | 4,555 | 4,490 | 4,550 | 114,300 | ▼ | -0.10% |
| 2024-08-07 | 5393 | ニチアス | 331,562 | 0.48% | 5,250 | 5,330 | 5,070 | 5,230 | 941,400 | ▼ | -0.09% |
| 2025-03-26 | 5393 | ニチアス | 343,865 | 0.50% | 4,662 | 4,694 | 4,597 | 4,689 | 319,500 | ▲ | 0.08% |
| 2025-04-02 | 5393 | ニチアス | 423,265 | 0.62% | 4,641 | 4,647 | 4,547 | 4,547 | 174,700 | ▲ | 0.12% |
| 2025-04-16 | 5393 | ニチアス | 271,498 | 0.40% | 4,593 | 4,625 | 4,580 | 4,598 | 87,200 | ▼ | -0.21% |
| 2024-09-19 | 5406 | 神戸鋼 | 2,100,787 | 0.53% | 1,700 | 1,729 | 1,696 | 1,718 | 3,034,200 | ▲ | 0.11% |
| 2024-10-28 | 5406 | 神戸鋼 | 1,244,826 | 0.31% | 1,598 | 1,642 | 1,591 | 1,640 | 2,000,700 | ▼ | -0.22% |
| 2024-06-10 | 5408 | 中山鋼 | 319,923 | 0.50% | 930 | 941 | 927 | 941 | 213,800 | ▲ | 0.03% |
| 2024-06-14 | 5408 | 中山鋼 | 304,823 | 0.48% | 916 | 959 | 908 | 959 | 621,400 | ▼ | -0.02% |
| 2024-06-26 | 5408 | 中山鋼 | 319,223 | 0.50% | 952 | 971 | 946 | 946 | 419,600 | ▲ | 0.02% |
| 2024-07-08 | 5408 | 中山鋼 | 384,623 | 0.60% | 952 | 952 | 937 | 938 | 263,700 | ▲ | 0.09% |
| 2024-07-10 | 5408 | 中山鋼 | 450,923 | 0.71% | 948 | 955 | 923 | 925 | 412,500 | ▲ | 0.10% |
| 2024-07-25 | 5408 | 中山鋼 | 511,023 | 0.81% | 919 | 922 | 907 | 910 | 362,700 | ▲ | 0.10% |
| 2024-07-30 | 5408 | 中山鋼 | 413,123 | 0.65% | 936 | 940 | 928 | 936 | 190,800 | ▼ | -0.16% |
| 2024-08-07 | 5408 | 中山鋼 | 365,823 | 0.57% | 816 | 861 | 812 | 838 | 1,182,700 | ▼ | -0.08% |
| 2024-08-16 | 5408 | 中山鋼 | 311,223 | 0.49% | 849 | 857 | 843 | 857 | 348,500 | ▼ | -0.07% |
| 2024-09-04 | 5408 | 中山鋼 | 343,323 | 0.54% | 827 | 827 | 806 | 808 | 619,700 | ▲ | 0.05% |
| 2024-09-20 | 5408 | 中山鋼 | 380,723 | 0.60% | 794 | 798 | 788 | 788 | 269,900 | ▲ | 0.05% |
| 2024-09-27 | 5408 | 中山鋼 | 376,723 | 0.59% | 794 | 802 | 785 | 799 | 395,500 | ▼ | -0.01% |
| 2024-10-04 | 5408 | 中山鋼 | 294,623 | 0.46% | 784 | 796 | 783 | 795 | 222,900 | ▼ | -0.12% |
| 2024-11-28 | 5408 | 中山鋼 | 334,823 | 0.53% | 706 | 722 | 706 | 717 | 316,100 | ▲ | 0.12% |
| 2024-12-11 | 5408 | 中山鋼 | 382,523 | 0.60% | 738 | 739 | 728 | 731 | 188,600 | ▲ | 0.06% |
| 2025-01-17 | 5408 | 中山鋼 | 373,423 | 0.59% | 735 | 738 | 728 | 736 | 163,400 | ▼ | -0.01% |
| 2025-01-27 | 5408 | 中山鋼 | 304,523 | 0.48% | 751 | 757 | 749 | 756 | 222,500 | ▼ | -0.10% |
| 2024-03-14 | 5410 | 合同鉄 | 89,111 | 0.51% | 5,650 | 5,710 | 5,610 | 5,680 | 127,700 | ▲ | 0.10% |
| 2024-03-21 | 5410 | 合同鉄 | 103,611 | 0.60% | 5,930 | 6,100 | 5,860 | 6,070 | 261,600 | ▲ | 0.08% |
| 2024-04-25 | 5410 | 合同鉄 | 122,711 | 0.71% | 5,360 | 5,400 | 5,290 | 5,290 | 141,500 | ▲ | 0.10% |
| 2024-04-30 | 5410 | 合同鉄 | 118,111 | 0.68% | 5,150 | 5,360 | 5,150 | 5,300 | 220,200 | ▼ | -0.02% |
| 2024-05-09 | 5410 | 合同鉄 | 101,711 | 0.59% | 5,250 | 5,400 | 5,250 | 5,360 | 110,800 | ▼ | -0.09% |
| 2024-05-17 | 5410 | 合同鉄 | 85,311 | 0.49% | 5,340 | 5,460 | 5,320 | 5,430 | 71,100 | ▼ | -0.09% |
| 2024-06-13 | 5410 | 合同鉄 | 91,111 | 0.53% | 5,210 | 5,250 | 5,090 | 5,100 | 97,300 | ▲ | 0.13% |
| 2024-06-24 | 5410 | 合同鉄 | 103,511 | 0.60% | 5,180 | 5,190 | 5,120 | 5,160 | 60,500 | ▲ | 0.06% |
| 2024-06-25 | 5410 | 合同鉄 | 101,011 | 0.58% | 5,190 | 5,220 | 5,170 | 5,200 | 55,800 | ▼ | -0.02% |
| 2024-06-26 | 5410 | 合同鉄 | 104,511 | 0.60% | 5,200 | 5,210 | 5,150 | 5,170 | 50,500 | ▲ | 0.02% |
| 2024-06-27 | 5410 | 合同鉄 | 102,511 | 0.59% | 5,170 | 5,180 | 5,150 | 5,160 | 62,800 | ▼ | -0.01% |
| 2024-06-28 | 5410 | 合同鉄 | 105,611 | 0.61% | 5,180 | 5,200 | 5,120 | 5,130 | 73,200 | ▲ | 0.02% |
| 2024-07-04 | 5410 | 合同鉄 | 91,700 | 0.53% | 5,240 | 5,260 | 5,200 | 5,250 | 41,000 | ▼ | -0.07% |
| 2024-07-04 | 5410 | 合同鉄 | 91,700 | 0.53% | 5,240 | 5,260 | 5,200 | 5,250 | 41,000 | ▼ | -0.07% |
| 2024-07-05 | 5410 | 合同鉄 | 75,600 | 0.44% | 5,250 | 5,250 | 5,160 | 5,160 | 63,900 | ▼ | -0.09% |
| 2024-07-08 | 5410 | 合同鉄 | 88,200 | 0.51% | 5,160 | 5,160 | 5,040 | 5,040 | 141,000 | ▲ | 0.07% |
| 2024-08-08 | 5410 | 合同鉄 | 112,500 | 0.65% | 4,060 | 4,115 | 4,000 | 4,030 | 105,300 | ▲ | 0.14% |
| 2024-08-13 | 5410 | 合同鉄 | 96,500 | 0.56% | 4,145 | 4,165 | 4,095 | 4,165 | 82,000 | ▼ | -0.08% |
| 2024-09-10 | 5410 | 合同鉄 | 121,700 | 0.70% | 4,270 | 4,310 | 4,225 | 4,225 | 73,600 | ▲ | 0.08% |
| 2024-09-25 | 5410 | 合同鉄 | 117,800 | 0.68% | 4,235 | 4,240 | 4,180 | 4,215 | 87,600 | ▼ | -0.01% |
| 2024-09-26 | 5410 | 合同鉄 | 120,800 | 0.70% | 4,250 | 4,265 | 4,210 | 4,265 | 146,900 | ▲ | 0.01% |
| 2024-09-27 | 5410 | 合同鉄 | 116,900 | 0.68% | 4,215 | 4,260 | 4,190 | 4,230 | 123,700 | ▼ | -0.01% |
| 2024-10-15 | 5410 | 合同鉄 | 120,900 | 0.70% | 4,110 | 4,110 | 4,060 | 4,065 | 79,800 | ▲ | 0.01% |
| 2024-10-29 | 5410 | 合同鉄 | 141,000 | 0.82% | 3,955 | 3,980 | 3,925 | 3,945 | 59,700 | ▲ | 0.12% |
| 2024-11-01 | 5410 | 合同鉄 | 131,400 | 0.76% | 3,915 | 3,975 | 3,860 | 3,860 | 218,700 | ▼ | -0.05% |
| 2024-12-05 | 5410 | 合同鉄 | 137,800 | 0.80% | 3,810 | 3,820 | 3,750 | 3,750 | 99,600 | ▲ | 0.04% |
| 2024-12-12 | 5410 | 合同鉄 | 155,900 | 0.90% | 3,850 | 3,875 | 3,830 | 3,830 | 72,200 | ▲ | 0.09% |
| 2024-12-18 | 5410 | 合同鉄 | 177,700 | 1.03% | 3,720 | 3,745 | 3,695 | 3,705 | 147,500 | ▲ | 0.13% |
| 2025-01-08 | 5410 | 合同鉄 | 189,500 | 1.10% | 4,025 | 4,075 | 3,975 | 3,985 | 99,800 | ▲ | 0.07% |
| 2025-01-17 | 5410 | 合同鉄 | 184,800 | 1.07% | 3,840 | 3,885 | 3,820 | 3,880 | 101,000 | ▼ | -0.03% |
| 2025-01-24 | 5410 | 合同鉄 | 168,500 | 0.98% | 3,895 | 3,920 | 3,875 | 3,880 | 108,800 | ▼ | -0.09% |
| 2025-02-04 | 5410 | 合同鉄 | 149,400 | 0.87% | 4,025 | 4,080 | 4,020 | 4,065 | 262,200 | ▼ | -0.10% |
| 2025-02-04 | 5410 | 合同鉄 | 149,400 | 0.87% | 4,025 | 4,080 | 4,020 | 4,065 | 262,200 | ▼ | -0.10% |
| 2025-02-18 | 5410 | 合同鉄 | 155,487 | 0.90% | 3,995 | 3,995 | 3,960 | 3,965 | 102,500 | ▲ | 0.03% |
| 2025-02-25 | 5410 | 合同鉄 | 128,487 | 0.74% | 3,810 | 3,880 | 3,810 | 3,875 | 150,300 | ▼ | -0.16% |
| 2025-02-26 | 5410 | 合同鉄 | 139,887 | 0.81% | 3,875 | 3,875 | 3,805 | 3,865 | 159,800 | ▲ | 0.07% |
| 2025-02-28 | 5410 | 合同鉄 | 106,020 | 0.61% | 3,925 | 3,975 | 3,915 | 3,975 | 315,100 | ▼ | -0.20% |
| 2025-03-04 | 5410 | 合同鉄 | 102,420 | 0.59% | 4,065 | 4,120 | 4,030 | 4,105 | 133,000 | ▼ | -0.02% |
| 2025-03-05 | 5410 | 合同鉄 | 107,322 | 0.62% | 4,110 | 4,160 | 4,100 | 4,130 | 123,200 | ▲ | 0.03% |
| 2025-03-07 | 5410 | 合同鉄 | 95,022 | 0.55% | 4,130 | 4,160 | 4,095 | 4,140 | 156,900 | ▼ | -0.06% |
| 2025-03-31 | 5410 | 合同鉄 | 104,439 | 0.60% | 3,900 | 3,900 | 3,835 | 3,865 | 167,500 | ▲ | 0.04% |
| 2025-04-01 | 5410 | 合同鉄 | 99,539 | 0.58% | 3,920 | 3,935 | 3,855 | 3,865 | 99,800 | ▼ | -0.02% |
| 2025-04-02 | 5410 | 合同鉄 | 80,539 | 0.46% | 3,865 | 3,865 | 3,815 | 3,840 | 130,100 | ▼ | -0.11% |
| 2025-04-15 | 5411 | ＪＦＥ | 3,737,452 | 0.58% | 1,678 | 1,683 | 1,650 | 1,650 | 5,149,200 | ▲ | 0.25% |
| 2024-04-19 | 5423 | 東京製鉄 | 856,869 | 0.55% | 1,582 | 1,616 | 1,557 | 1,610 | 684,900 | ▲ | 0.13% |
| 2024-04-30 | 5423 | 東京製鉄 | 716,257 | 0.46% | 1,666 | 1,780 | 1,643 | 1,677 | 1,747,000 | ▼ | -0.09% |
| 2024-05-10 | 5423 | 東京製鉄 | 669,957 | 0.60% | 1,649 | 1,658 | 1,633 | 1,655 | 727,500 | ▲ | 0.13% |
| 2024-05-13 | 5423 | 東京製鉄 | 592,157 | 0.53% | 1,645 | 1,655 | 1,615 | 1,653 | 689,600 | ▼ | -0.06% |
| 2024-05-24 | 5423 | 東京製鉄 | 691,671 | 0.62% | 1,600 | 1,626 | 1,595 | 1,612 | 333,600 | ▲ | 0.08% |
| 2024-05-29 | 5423 | 東京製鉄 | 809,871 | 0.73% | 1,558 | 1,590 | 1,548 | 1,577 | 1,093,300 | ▲ | 0.10% |
| 2024-06-11 | 5423 | 東京製鉄 | 761,071 | 0.69% | 1,695 | 1,708 | 1,646 | 1,667 | 676,200 | ▼ | -0.04% |
| 2024-06-12 | 5423 | 東京製鉄 | 648,371 | 0.58% | 1,645 | 1,674 | 1,623 | 1,661 | 656,800 | ▼ | -0.10% |
| 2024-06-17 | 5423 | 東京製鉄 | 525,871 | 0.47% | 1,648 | 1,667 | 1,609 | 1,661 | 712,700 | ▼ | -0.10% |
| 2024-06-21 | 5423 | 東京製鉄 | 552,371 | 0.50% | 1,645 | 1,657 | 1,615 | 1,615 | 475,700 | ▲ | 0.03% |
| 2024-07-01 | 5423 | 東京製鉄 | 548,471 | 0.49% | 1,647 | 1,651 | 1,630 | 1,646 | 245,200 | ▼ | -0.01% |
| 2024-07-03 | 5423 | 東京製鉄 | 551,571 | 0.50% | 1,617 | 1,623 | 1,611 | 1,616 | 232,700 | ▲ | 0.01% |
| 2024-07-04 | 5423 | 東京製鉄 | 461,571 | 0.41% | 1,620 | 1,627 | 1,616 | 1,622 | 190,200 | ▼ | -0.09% |
| 2024-07-04 | 5423 | 東京製鉄 | 461,571 | 0.41% | 1,620 | 1,627 | 1,616 | 1,622 | 190,200 | ▼ | -0.09% |
| 2024-10-29 | 5423 | 東京製鉄 | 634,093 | 0.57% | 1,578 | 1,580 | 1,537 | 1,539 | 3,208,000 | ▲ | 0.12% |
| 2024-11-05 | 5423 | 東京製鉄 | 502,393 | 0.45% | 1,508 | 1,527 | 1,493 | 1,506 | 817,500 | ▼ | -0.11% |
| 2024-06-13 | 5445 | 東京鉄 | 47,406 | 0.50% | 5,290 | 5,290 | 5,090 | 5,090 | 63,800 | ▲ | 0.09% |
| 2024-06-14 | 5445 | 東京鉄 | 43,706 | 0.46% | 5,090 | 5,280 | 5,070 | 5,250 | 68,800 | ▼ | -0.03% |
| 2024-06-17 | 5445 | 東京鉄 | 49,606 | 0.52% | 5,190 | 5,260 | 5,120 | 5,260 | 64,700 | ▲ | 0.06% |
| 2024-06-18 | 5445 | 東京鉄 | 44,906 | 0.47% | 5,230 | 5,290 | 5,220 | 5,220 | 39,300 | ▼ | -0.05% |
| 2024-06-20 | 5445 | 東京鉄 | 47,006 | 0.50% | 5,170 | 5,180 | 5,060 | 5,150 | 72,500 | ▲ | 0.03% |
| 2024-06-21 | 5445 | 東京鉄 | 46,606 | 0.49% | 5,120 | 5,180 | 5,110 | 5,140 | 50,400 | ▼ | -0.01% |
| 2024-06-26 | 5445 | 東京鉄 | 47,506 | 0.50% | 5,130 | 5,180 | 5,080 | 5,100 | 38,700 | ▲ | 0.01% |
| 2024-07-03 | 5445 | 東京鉄 | 46,606 | 0.49% | 5,120 | 5,250 | 5,080 | 5,180 | 105,500 | ▼ | -0.01% |
| 2024-07-04 | 5445 | 東京鉄 | 47,206 | 0.50% | 5,200 | 5,260 | 5,170 | 5,180 | 44,900 | ▲ | 0.01% |
| 2024-07-04 | 5445 | 東京鉄 | 47,206 | 0.50% | 5,200 | 5,260 | 5,170 | 5,180 | 44,900 | ▲ | 0.01% |
| 2024-07-05 | 5445 | 東京鉄 | 46,106 | 0.49% | 5,170 | 5,190 | 5,080 | 5,130 | 45,800 | ▼ | -0.01% |
| 2024-07-08 | 5445 | 東京鉄 | 49,106 | 0.52% | 5,190 | 5,190 | 5,030 | 5,030 | 90,400 | ▲ | 0.03% |
| 2024-07-18 | 5445 | 東京鉄 | 56,606 | 0.60% | 4,960 | 4,960 | 4,890 | 4,900 | 71,000 | ▲ | 0.07% |
| 2024-07-23 | 5445 | 東京鉄 | 55,606 | 0.59% | 4,770 | 4,840 | 4,770 | 4,780 | 78,800 | ▼ | -0.01% |
| 2024-07-24 | 5445 | 東京鉄 | 58,406 | 0.62% | 4,790 | 4,805 | 4,670 | 4,670 | 81,800 | ▲ | 0.03% |
| 2024-07-31 | 5445 | 東京鉄 | 99,706 | 1.06% | 4,670 | 5,240 | 4,655 | 5,090 | 412,900 | ▲ | 0.44% |
| 2024-08-05 | 5445 | 東京鉄 | 106,706 | 1.13% | 4,220 | 4,430 | 3,945 | 3,960 | 401,100 | ▲ | 0.06% |
| 2024-08-07 | 5445 | 東京鉄 | 100,406 | 1.07% | 4,590 | 4,745 | 4,545 | 4,590 | 171,600 | ▼ | -0.05% |
| 2024-08-09 | 5445 | 東京鉄 | 82,806 | 0.88% | 4,580 | 4,605 | 4,460 | 4,560 | 99,900 | ▼ | -0.19% |
| 2024-08-13 | 5445 | 東京鉄 | 96,206 | 1.02% | 4,630 | 4,800 | 4,580 | 4,775 | 103,900 | ▲ | 0.14% |
| 2024-08-14 | 5445 | 東京鉄 | 83,506 | 0.89% | 4,815 | 4,825 | 4,750 | 4,795 | 87,000 | ▼ | -0.13% |
| 2024-08-15 | 5445 | 東京鉄 | 95,406 | 1.01% | 4,795 | 4,860 | 4,790 | 4,800 | 60,700 | ▲ | 0.12% |
| 2024-08-16 | 5445 | 東京鉄 | 92,106 | 0.98% | 4,895 | 4,990 | 4,855 | 4,970 | 79,800 | ▼ | -0.03% |
| 2024-09-03 | 5445 | 東京鉄 | 84,106 | 0.89% | 5,450 | 5,520 | 5,440 | 5,450 | 66,200 | ▼ | -0.08% |
| 2024-10-04 | 5445 | 東京鉄 | 73,706 | 0.78% | 5,280 | 5,350 | 5,280 | 5,300 | 38,100 | ▼ | -0.10% |
| 2024-11-22 | 5445 | 東京鉄 | 63,306 | 0.67% | 6,530 | 6,580 | 6,420 | 6,580 | 66,000 | ▼ | -0.10% |
| 2024-12-24 | 5445 | 東京鉄 | 68,806 | 0.73% | 6,520 | 6,610 | 6,500 | 6,550 | 84,500 | ▲ | 0.05% |
| 2025-01-29 | 5445 | 東京鉄 | 76,306 | 0.81% | 6,040 | 6,120 | 6,020 | 6,100 | 106,600 | ▲ | 0.08% |
| 2025-02-03 | 5445 | 東京鉄 | 87,006 | 0.92% | 5,940 | 6,010 | 5,890 | 5,910 | 298,900 | ▲ | 0.10% |
| 2025-02-03 | 5445 | 東京鉄 | 87,006 | 0.92% | 5,940 | 6,010 | 5,890 | 5,910 | 298,900 | ▲ | 0.10% |
| 2025-02-07 | 5445 | 東京鉄 | 83,706 | 0.89% | 5,880 | 5,930 | 5,850 | 5,920 | 96,900 | ▼ | -0.03% |
| 2025-02-07 | 5445 | 東京鉄 | 83,706 | 0.89% | 5,880 | 5,930 | 5,850 | 5,920 | 96,900 | ▼ | -0.03% |
| 2025-02-10 | 5445 | 東京鉄 | 84,906 | 0.90% | 5,900 | 5,930 | 5,850 | 5,930 | 76,500 | ▲ | 0.01% |
| 2025-02-10 | 5445 | 東京鉄 | 84,906 | 0.90% | 5,900 | 5,930 | 5,850 | 5,930 | 76,500 | ▲ | 0.01% |
| 2025-02-14 | 5445 | 東京鉄 | 76,106 | 0.81% | 5,950 | 5,960 | 5,900 | 5,900 | 66,800 | ▼ | -0.08% |
| 2025-02-18 | 5445 | 東京鉄 | 88,506 | 0.94% | 5,990 | 6,000 | 5,930 | 5,970 | 62,500 | ▲ | 0.12% |
| 2025-02-19 | 5445 | 東京鉄 | 95,106 | 1.01% | 5,970 | 5,990 | 5,900 | 5,900 | 92,500 | ▲ | 0.07% |
| 2025-02-25 | 5445 | 東京鉄 | 104,906 | 1.12% | 5,650 | 5,780 | 5,610 | 5,760 | 109,500 | ▲ | 0.11% |
| 2025-02-28 | 5445 | 東京鉄 | 101,706 | 1.08% | 5,790 | 5,900 | 5,780 | 5,880 | 93,500 | ▼ | -0.04% |
| 2025-03-05 | 5445 | 東京鉄 | 91,706 | 0.97% | 6,020 | 6,130 | 6,000 | 6,100 | 106,100 | ▼ | -0.11% |
| 2025-03-07 | 5445 | 東京鉄 | 77,506 | 0.82% | 6,220 | 6,290 | 6,140 | 6,210 | 139,600 | ▼ | -0.15% |
| 2025-03-12 | 5445 | 東京鉄 | 72,106 | 0.76% | 6,200 | 6,200 | 6,130 | 6,180 | 57,800 | ▼ | -0.05% |
| 2025-03-18 | 5445 | 東京鉄 | 62,606 | 0.66% | 6,190 | 6,250 | 6,150 | 6,230 | 88,000 | ▼ | -0.09% |
| 2025-03-19 | 5445 | 東京鉄 | 56,006 | 0.59% | 6,240 | 6,330 | 6,220 | 6,310 | 107,400 | ▼ | -0.07% |
| 2025-03-24 | 5445 | 東京鉄 | 57,406 | 0.61% | 6,200 | 6,200 | 6,080 | 6,080 | 157,000 | ▲ | 0.02% |
| 2025-03-26 | 5445 | 東京鉄 | 69,506 | 0.74% | 6,100 | 6,100 | 6,040 | 6,080 | 129,700 | ▲ | 0.13% |
| 2025-03-27 | 5445 | 東京鉄 | 78,606 | 0.83% | 6,070 | 6,080 | 6,020 | 6,080 | 195,700 | ▲ | 0.08% |
| 2025-03-28 | 5445 | 東京鉄 | 64,106 | 0.68% | 5,760 | 6,070 | 5,760 | 6,040 | 204,000 | ▼ | -0.14% |
| 2025-04-02 | 5445 | 東京鉄 | 66,706 | 0.71% | 5,770 | 5,770 | 5,620 | 5,660 | 72,600 | ▲ | 0.02% |
| 2024-03-11 | 5480 | 冶金工 | 139,004 | 0.89% | 4,800 | 4,830 | 4,650 | 4,665 | 182,300 | ▼ | -0.09% |
| 2024-03-14 | 5480 | 冶金工 | 119,685 | 0.77% | 4,675 | 4,735 | 4,610 | 4,710 | 148,800 | ▼ | -0.12% |
| 2024-04-08 | 5480 | 冶金工 | 103,285 | 0.66% | 4,740 | 4,740 | 4,675 | 4,715 | 84,200 | ▼ | -0.10% |
| 2024-04-12 | 5480 | 冶金工 | 88,885 | 0.57% | 4,710 | 4,735 | 4,695 | 4,710 | 75,100 | ▼ | -0.09% |
| 2024-04-16 | 5480 | 冶金工 | 73,885 | 0.47% | 4,680 | 4,705 | 4,560 | 4,560 | 176,700 | ▼ | -0.09% |
| 2024-06-14 | 5480 | 冶金工 | 79,492 | 0.51% | 4,525 | 4,680 | 4,520 | 4,625 | 144,200 | ▲ | 0.10% |
| 2024-06-21 | 5480 | 冶金工 | 105,692 | 0.68% | 4,470 | 4,510 | 4,445 | 4,445 | 158,700 | ▲ | 0.17% |
| 2024-07-01 | 5480 | 冶金工 | 109,630 | 0.70% | 4,610 | 4,640 | 4,590 | 4,630 | 112,400 | ▲ | 0.01% |
| 2024-07-03 | 5480 | 冶金工 | 81,630 | 0.52% | 4,790 | 5,200 | 4,790 | 5,170 | 856,600 | ▼ | -0.17% |
| 2024-07-04 | 5480 | 冶金工 | 55,230 | 0.35% | 5,200 | 5,260 | 5,120 | 5,200 | 298,000 | ▼ | -0.17% |
| 2024-07-04 | 5480 | 冶金工 | 55,230 | 0.35% | 5,200 | 5,260 | 5,120 | 5,200 | 298,000 | ▼ | -0.17% |
| 2024-09-04 | 5480 | 冶金工 | 97,430 | 0.62% | 4,460 | 4,515 | 4,415 | 4,420 | 141,200 | ▲ | 0.12% |
| 2024-09-06 | 5480 | 冶金工 | 109,130 | 0.70% | 4,450 | 4,485 | 4,405 | 4,425 | 103,500 | ▲ | 0.07% |
| 2024-09-24 | 5480 | 冶金工 | 124,630 | 0.80% | 4,680 | 4,680 | 4,610 | 4,620 | 85,000 | ▲ | 0.10% |
| 2024-10-03 | 5480 | 冶金工 | 123,530 | 0.79% | 4,670 | 4,670 | 4,585 | 4,590 | 50,600 | ▼ | -0.01% |
| 2024-10-15 | 5480 | 冶金工 | 108,230 | 0.69% | 4,520 | 4,520 | 4,430 | 4,485 | 82,100 | ▼ | -0.10% |
| 2024-10-18 | 5480 | 冶金工 | 92,530 | 0.59% | 4,460 | 4,460 | 4,415 | 4,435 | 43,700 | ▼ | -0.09% |
| 2024-10-30 | 5480 | 冶金工 | 69,630 | 0.44% | 4,265 | 4,305 | 4,255 | 4,270 | 229,000 | ▼ | -0.14% |
| 2024-05-31 | 5482 | 愛知鋼 | 100,776 | 0.50% | 3,640 | 3,790 | 3,635 | 3,730 | 97,600 | ▲ | 0.09% |
| 2024-06-11 | 5482 | 愛知鋼 | 98,876 | 0.49% | 3,690 | 3,715 | 3,670 | 3,670 | 40,600 | ▼ | -0.01% |
| 2024-06-12 | 5535 | ミガロＨＤ | 36,735 | 0.50% | 4,310 | 4,430 | 4,205 | 4,335 | 348,900 | ▲ | 0.06% |
| 2024-06-18 | 5535 | ミガロＨＤ | 35,035 | 0.47% | 4,900 | 4,900 | 4,260 | 4,260 | 333,300 | ▼ | -0.03% |
| 2024-07-02 | 5535 | ミガロＨＤ | 103,970 | 0.70% | 2,273 | 2,273 | 1,921 | 1,974 | 728,300 | ▲ | 0.26% |
| 2024-07-04 | 5535 | ミガロＨＤ | 101,870 | 0.69% | 2,058 | 2,070 | 1,923 | 1,939 | 266,800 | ▼ | -0.01% |
| 2024-07-04 | 5535 | ミガロＨＤ | 101,870 | 0.69% | 2,058 | 2,070 | 1,923 | 1,939 | 266,800 | ▼ | -0.01% |
| 2024-07-08 | 5535 | ミガロＨＤ | 103,270 | 0.70% | 2,044 | 2,098 | 1,956 | 1,967 | 365,100 | ▲ | 0.01% |
| 2024-07-09 | 5535 | ミガロＨＤ | 99,070 | 0.67% | 1,985 | 2,037 | 1,948 | 1,984 | 195,400 | ▼ | -0.02% |
| 2024-08-05 | 5535 | ミガロＨＤ | 73,470 | 0.50% | 1,171 | 1,232 | 1,021 | 1,021 | 703,500 | ▼ | -0.17% |
| 2024-08-06 | 5535 | ミガロＨＤ | 69,470 | 0.47% | 1,031 | 1,036 | 921 | 950 | 690,600 | ▼ | -0.03% |
| 2024-08-29 | 5535 | ミガロＨＤ | 80,470 | 0.54% | 1,618 | 1,830 | 1,585 | 1,768 | 1,589,800 | ▲ | 0.17% |
| 2024-09-30 | 5535 | ミガロＨＤ | 106,470 | 0.72% | 1,816 | 1,850 | 1,690 | 1,696 | 263,500 | ▲ | 0.17% |
| 2024-10-10 | 5535 | ミガロＨＤ | 97,870 | 0.66% | 1,646 | 1,646 | 1,489 | 1,566 | 444,100 | ▼ | -0.05% |
| 2024-10-21 | 5535 | ミガロＨＤ | 120,870 | 0.82% | 1,692 | 1,747 | 1,665 | 1,735 | 162,100 | ▲ | 0.15% |
| 2024-10-22 | 5535 | ミガロＨＤ | 134,670 | 0.91% | 1,732 | 1,747 | 1,663 | 1,670 | 142,600 | ▲ | 0.09% |
| 2024-10-29 | 5535 | ミガロＨＤ | 131,270 | 0.89% | 1,615 | 1,704 | 1,612 | 1,684 | 97,900 | ▼ | -0.02% |
| 2024-10-30 | 5535 | ミガロＨＤ | 133,770 | 0.90% | 1,684 | 1,698 | 1,657 | 1,657 | 107,400 | ▲ | 0.01% |
| 2024-10-31 | 5535 | ミガロＨＤ | 130,670 | 0.88% | 1,670 | 1,670 | 1,610 | 1,646 | 89,300 | ▼ | -0.02% |
| 2024-11-05 | 5535 | ミガロＨＤ | 140,270 | 0.95% | 1,595 | 1,649 | 1,562 | 1,612 | 86,200 | ▲ | 0.06% |
| 2024-11-07 | 5535 | ミガロＨＤ | 164,270 | 1.11% | 1,699 | 1,723 | 1,657 | 1,675 | 94,400 | ▲ | 0.16% |
| 2024-11-15 | 5535 | ミガロＨＤ | 187,770 | 1.27% | 1,479 | 1,499 | 1,455 | 1,480 | 101,100 | ▲ | 0.15% |
| 2024-11-18 | 5535 | ミガロＨＤ | 165,970 | 1.12% | 1,430 | 1,681 | 1,426 | 1,602 | 414,900 | ▼ | -0.14% |
| 2024-11-22 | 5535 | ミガロＨＤ | 159,170 | 1.08% | 1,630 | 1,680 | 1,626 | 1,653 | 88,600 | ▼ | -0.04% |
| 2024-12-02 | 5535 | ミガロＨＤ | 164,270 | 1.11% | 1,715 | 1,715 | 1,625 | 1,625 | 162,100 | ▲ | 0.03% |
| 2024-12-18 | 5535 | ミガロＨＤ | 178,670 | 1.21% | 1,534 | 1,569 | 1,518 | 1,518 | 76,800 | ▲ | 0.09% |
| 2024-12-20 | 5535 | ミガロＨＤ | 173,670 | 1.18% | 1,521 | 1,729 | 1,515 | 1,723 | 335,800 | ▼ | -0.03% |
| 2024-12-23 | 5535 | ミガロＨＤ | 189,570 | 1.28% | 1,999 | 2,067 | 1,933 | 1,998 | 1,064,300 | ▲ | 0.10% |
| 2024-12-24 | 5535 | ミガロＨＤ | 147,270 | 1.00% | 2,177 | 2,212 | 2,032 | 2,189 | 942,800 | ▼ | -0.28% |
| 2024-12-27 | 5535 | ミガロＨＤ | 137,670 | 0.93% | 2,467 | 2,640 | 2,423 | 2,479 | 761,800 | ▼ | -0.06% |
| 2025-01-10 | 5535 | ミガロＨＤ | 147,170 | 1.00% | 2,708 | 2,920 | 2,699 | 2,718 | 286,500 | ▲ | 0.06% |
| 2025-01-30 | 5535 | ミガロＨＤ | 146,870 | 0.99% | 3,615 | 4,020 | 3,610 | 3,790 | 658,300 | ▼ | -0.01% |
| 2025-01-30 | 5535 | ミガロＨＤ | 146,870 | 0.99% | 3,615 | 4,020 | 3,610 | 3,790 | 658,300 | ▼ | -0.01% |
| 2025-02-03 | 5535 | ミガロＨＤ | 149,870 | 1.01% | 4,180 | 4,645 | 4,120 | 4,435 | 627,600 | ▲ | 0.02% |
| 2025-02-03 | 5535 | ミガロＨＤ | 149,870 | 1.01% | 4,180 | 4,645 | 4,120 | 4,435 | 627,600 | ▲ | 0.02% |
| 2025-02-06 | 5535 | ミガロＨＤ | 139,170 | 0.94% | 5,580 | 5,580 | 5,500 | 5,580 | 257,000 | ▼ | -0.07% |
| 2025-02-06 | 5535 | ミガロＨＤ | 139,170 | 0.94% | 5,580 | 5,580 | 5,500 | 5,580 | 257,000 | ▼ | -0.07% |
| 2025-02-07 | 5535 | ミガロＨＤ | 117,870 | 0.80% | 6,520 | 6,520 | 5,580 | 6,250 | 1,464,700 | ▼ | -0.13% |
| 2025-02-07 | 5535 | ミガロＨＤ | 117,870 | 0.80% | 6,520 | 6,520 | 5,580 | 6,250 | 1,464,700 | ▼ | -0.13% |
| 2025-02-10 | 5535 | ミガロＨＤ | 107,370 | 0.73% | 6,050 | 7,040 | 5,770 | 7,000 | 885,900 | ▼ | -0.07% |
| 2025-02-10 | 5535 | ミガロＨＤ | 107,370 | 0.73% | 6,050 | 7,040 | 5,770 | 7,000 | 885,900 | ▼ | -0.07% |
| 2025-02-12 | 5535 | ミガロＨＤ | 124,570 | 0.84% | 7,150 | 8,500 | 7,150 | 8,500 | 1,352,400 | ▲ | 0.10% |
| 2025-02-12 | 5535 | ミガロＨＤ | 124,570 | 0.84% | 7,150 | 8,500 | 7,150 | 8,500 | 1,352,400 | ▲ | 0.10% |
| 2025-02-14 | 5535 | ミガロＨＤ | 138,570 | 0.94% | 7,500 | 7,560 | 6,270 | 6,270 | 323,200 | ▲ | 0.09% |
| 2025-02-19 | 5535 | ミガロＨＤ | 147,270 | 1.00% | 6,400 | 6,830 | 6,270 | 6,600 | 871,100 | ▲ | 0.06% |
| 2025-02-20 | 5535 | ミガロＨＤ | 134,770 | 0.91% | 6,480 | 7,580 | 6,360 | 7,250 | 1,380,300 | ▼ | -0.08% |
| 2025-02-25 | 5535 | ミガロＨＤ | 154,770 | 1.05% | 6,000 | 6,280 | 5,580 | 5,830 | 455,900 | ▲ | 0.14% |
| 2025-02-27 | 5535 | ミガロＨＤ | 325,540 | 1.10% | 2,578 | 2,617 | 2,140 | 2,140 | 1,066,600 | ▲ | 0.05% |
| 2025-02-28 | 5535 | ミガロＨＤ | 288,940 | 0.98% | 1,750 | 1,866 | 1,640 | 1,670 | 2,664,700 | ▼ | -0.12% |
| 2025-03-03 | 5535 | ミガロＨＤ | 253,840 | 0.86% | 1,950 | 2,070 | 1,940 | 2,070 | 890,400 | ▼ | -0.12% |
| 2025-03-10 | 5535 | ミガロＨＤ | 234,740 | 0.79% | 1,886 | 1,977 | 1,883 | 1,900 | 313,100 | ▼ | -0.06% |
| 2025-03-13 | 5535 | ミガロＨＤ | 188,640 | 0.64% | 2,048 | 2,273 | 1,975 | 2,125 | 2,527,800 | ▼ | -0.15% |
| 2025-03-17 | 5535 | ミガロＨＤ | 175,240 | 0.59% | 2,051 | 2,229 | 2,041 | 2,152 | 533,900 | ▼ | -0.05% |
| 2025-03-28 | 5535 | ミガロＨＤ | 141,240 | 0.48% | 2,646 | 2,780 | 2,563 | 2,595 | 1,113,500 | ▼ | -0.10% |
| 2024-03-01 | 5541 | 大平金 | 171,787 | 0.87% | 1,330 | 1,388 | 1,317 | 1,378 | 692,700 | ▼ | -0.04% |
| 2024-03-04 | 5541 | 大平金 | 155,187 | 0.79% | 1,406 | 1,424 | 1,387 | 1,418 | 679,700 | ▼ | -0.07% |
| 2024-03-06 | 5541 | 大平金 | 166,062 | 0.84% | 1,354 | 1,392 | 1,343 | 1,382 | 383,500 | ▲ | 0.04% |
| 2024-03-07 | 5541 | 大平金 | 146,592 | 0.74% | 1,394 | 1,422 | 1,367 | 1,374 | 350,400 | ▼ | -0.09% |
| 2024-03-08 | 5541 | 大平金 | 120,758 | 0.61% | 1,404 | 1,427 | 1,378 | 1,420 | 418,200 | ▼ | -0.13% |
| 2024-03-11 | 5541 | 大平金 | 97,533 | 0.49% | 1,400 | 1,402 | 1,336 | 1,349 | 458,700 | ▼ | -0.12% |
| 2024-03-27 | 5541 | 大平金 | 126,908 | 0.64% | 1,320 | 1,342 | 1,311 | 1,320 | 357,500 | ▲ | 0.24% |
| 2024-03-29 | 5541 | 大平金 | 0 | 0.00% | 1,354 | 1,377 | 1,342 | 1,365 | 2,661,400 | ▼ | -0.64% |
| 2024-06-12 | 5541 | 大平金 | 102,047 | 0.52% | 1,294 | 1,309 | 1,281 | 1,291 | 154,600 | ▲ | 0.07% |
| 2024-06-18 | 5541 | 大平金 | 118,547 | 0.60% | 1,260 | 1,268 | 1,255 | 1,264 | 122,500 | ▲ | 0.07% |
| 2024-06-20 | 5541 | 大平金 | 111,247 | 0.56% | 1,273 | 1,277 | 1,264 | 1,271 | 85,900 | ▼ | -0.03% |
| 2024-06-24 | 5541 | 大平金 | 94,147 | 0.48% | 1,288 | 1,295 | 1,280 | 1,288 | 149,600 | ▼ | -0.08% |
| 2024-06-27 | 5541 | 大平金 | 98,847 | 0.50% | 1,289 | 1,297 | 1,289 | 1,289 | 82,300 | ▲ | 0.02% |
| 2024-07-02 | 5541 | 大平金 | 92,747 | 0.47% | 1,274 | 1,281 | 1,266 | 1,281 | 134,500 | ▼ | -0.03% |
| 2024-07-16 | 5541 | 大平金 | 98,413 | 0.50% | 1,290 | 1,291 | 1,279 | 1,284 | 163,600 | ▲ | 0.04% |
| 2024-07-18 | 5541 | 大平金 | 126,613 | 0.64% | 1,282 | 1,293 | 1,279 | 1,279 | 138,800 | ▲ | 0.14% |
| 2024-07-19 | 5541 | 大平金 | 178,413 | 0.91% | 1,279 | 1,279 | 1,259 | 1,263 | 392,700 | ▲ | 0.27% |
| 2024-07-22 | 5541 | 大平金 | 223,913 | 1.14% | 1,260 | 1,263 | 1,248 | 1,248 | 430,700 | ▲ | 0.22% |
| 2024-07-23 | 5541 | 大平金 | 237,112 | 1.21% | 1,251 | 1,264 | 1,248 | 1,255 | 116,000 | ▲ | 0.07% |
| 2024-07-24 | 5541 | 大平金 | 279,613 | 1.42% | 1,251 | 1,259 | 1,238 | 1,238 | 338,400 | ▲ | 0.20% |
| 2024-07-25 | 5541 | 大平金 | 295,213 | 1.50% | 1,223 | 1,238 | 1,222 | 1,229 | 268,100 | ▲ | 0.08% |
| 2024-08-01 | 5541 | 大平金 | 293,013 | 1.49% | 1,355 | 1,403 | 1,345 | 1,385 | 580,800 | ▼ | -0.01% |
| 2024-08-02 | 5541 | 大平金 | 294,413 | 1.50% | 1,397 | 1,413 | 1,337 | 1,338 | 594,100 | ▲ | 0.01% |
| 2024-08-14 | 5541 | 大平金 | 319,113 | 1.63% | 1,374 | 1,419 | 1,372 | 1,400 | 340,700 | ▲ | 0.12% |
| 2024-08-15 | 5541 | 大平金 | 342,413 | 1.74% | 1,400 | 1,416 | 1,385 | 1,413 | 188,400 | ▲ | 0.11% |
| 2024-08-19 | 5541 | 大平金 | 368,013 | 1.87% | 1,398 | 1,401 | 1,367 | 1,375 | 116,800 | ▲ | 0.13% |
| 2024-08-20 | 5541 | 大平金 | 383,513 | 1.95% | 1,400 | 1,420 | 1,375 | 1,380 | 147,100 | ▲ | 0.07% |
| 2024-08-21 | 5541 | 大平金 | 402,113 | 2.05% | 1,365 | 1,406 | 1,359 | 1,387 | 149,100 | ▲ | 0.09% |
| 2024-08-23 | 5541 | 大平金 | 416,913 | 2.12% | 1,364 | 1,373 | 1,335 | 1,346 | 116,900 | ▲ | 0.07% |
| 2024-08-29 | 5541 | 大平金 | 298,613 | 1.52% | 1,380 | 1,392 | 1,370 | 1,379 | 108,600 | ▲ | 0.04% |
| 2024-09-02 | 5541 | 大平金 | 315,413 | 1.61% | 1,405 | 1,411 | 1,371 | 1,377 | 103,100 | ▲ | 0.09% |
| 2024-09-04 | 5541 | 大平金 | 334,313 | 1.70% | 1,332 | 1,353 | 1,312 | 1,337 | 251,200 | ▲ | 0.08% |
| 2024-09-09 | 5541 | 大平金 | 359,513 | 1.83% | 1,304 | 1,331 | 1,294 | 1,329 | 144,400 | ▲ | 0.13% |
| 2024-09-11 | 5541 | 大平金 | 383,987 | 1.96% | 1,304 | 1,320 | 1,278 | 1,290 | 203,800 | ▲ | 0.12% |
| 2024-09-17 | 5541 | 大平金 | 367,987 | 1.87% | 1,339 | 1,339 | 1,297 | 1,310 | 103,900 | ▼ | -0.08% |
| 2024-09-20 | 5541 | 大平金 | 344,787 | 1.76% | 1,355 | 1,368 | 1,338 | 1,353 | 152,900 | ▼ | -0.11% |
| 2024-09-25 | 5541 | 大平金 | 316,587 | 1.61% | 1,358 | 1,370 | 1,340 | 1,357 | 108,600 | ▼ | -0.14% |
| 2024-09-26 | 5541 | 大平金 | 302,587 | 1.54% | 1,364 | 1,380 | 1,355 | 1,380 | 139,600 | ▼ | -0.07% |
| 2024-09-30 | 5541 | 大平金 | 293,187 | 1.49% | 1,373 | 1,406 | 1,362 | 1,378 | 138,900 | ▼ | -0.05% |
| 2024-10-02 | 5541 | 大平金 | 258,487 | 1.32% | 1,383 | 1,464 | 1,381 | 1,448 | 389,500 | ▼ | -0.16% |
| 2024-10-03 | 5541 | 大平金 | 251,087 | 1.28% | 1,450 | 1,466 | 1,419 | 1,423 | 205,000 | ▼ | -0.04% |
| 2024-10-04 | 5541 | 大平金 | 229,887 | 1.17% | 1,419 | 1,432 | 1,401 | 1,432 | 120,300 | ▼ | -0.11% |
| 2024-10-09 | 5541 | 大平金 | 214,787 | 1.09% | 1,400 | 1,405 | 1,377 | 1,390 | 72,400 | ▼ | -0.07% |
| 2024-10-10 | 5541 | 大平金 | 216,987 | 1.10% | 1,395 | 1,395 | 1,380 | 1,385 | 69,100 | ▲ | 0.01% |
| 2024-10-11 | 5541 | 大平金 | 214,087 | 1.09% | 1,400 | 1,410 | 1,383 | 1,385 | 71,000 | ▼ | -0.01% |
| 2024-10-17 | 5541 | 大平金 | 216,786 | 1.10% | 1,366 | 1,379 | 1,360 | 1,365 | 88,000 | ▲ | 0.01% |
| 2024-10-21 | 5541 | 大平金 | 215,287 | 1.09% | 1,365 | 1,404 | 1,360 | 1,403 | 99,400 | ▼ | -0.01% |
| 2024-10-25 | 5541 | 大平金 | 195,587 | 0.99% | 1,350 | 1,355 | 1,331 | 1,347 | 113,800 | ▼ | -0.10% |
| 2024-11-05 | 5541 | 大平金 | 170,087 | 0.86% | 1,351 | 1,378 | 1,345 | 1,374 | 94,300 | ▼ | -0.13% |
| 2024-11-07 | 5541 | 大平金 | 186,487 | 0.95% | 1,377 | 1,402 | 1,360 | 1,371 | 212,500 | ▲ | 0.08% |
| 2024-11-08 | 5541 | 大平金 | 199,087 | 1.01% | 1,396 | 1,398 | 1,353 | 1,364 | 104,800 | ▲ | 0.06% |
| 2024-11-11 | 5541 | 大平金 | 194,987 | 0.99% | 1,337 | 1,354 | 1,317 | 1,353 | 197,000 | ▼ | -0.02% |
| 2024-11-18 | 5541 | 大平金 | 175,687 | 0.89% | 1,380 | 1,416 | 1,380 | 1,415 | 104,800 | ▼ | -0.09% |
| 2024-11-21 | 5541 | 大平金 | 179,187 | 0.91% | 1,412 | 1,450 | 1,407 | 1,437 | 150,100 | ▲ | 0.02% |
| 2024-11-27 | 5541 | 大平金 | 201,587 | 1.02% | 1,418 | 1,428 | 1,366 | 1,366 | 203,200 | ▲ | 0.10% |
| 2024-12-12 | 5541 | 大平金 | 224,687 | 1.14% | 1,437 | 1,440 | 1,418 | 1,418 | 64,600 | ▲ | 0.11% |
| 2024-12-23 | 5541 | 大平金 | 239,686 | 1.22% | 1,425 | 1,438 | 1,414 | 1,434 | 188,700 | ▲ | 0.08% |
| 2024-12-26 | 5541 | 大平金 | 261,587 | 1.33% | 1,465 | 1,470 | 1,440 | 1,464 | 140,000 | ▲ | 0.11% |
| 2024-12-30 | 5541 | 大平金 | 274,887 | 1.40% | 1,469 | 1,486 | 1,442 | 1,454 | 92,800 | ▲ | 0.06% |
| 2025-01-07 | 5541 | 大平金 | 299,687 | 1.53% | 1,459 | 1,470 | 1,445 | 1,470 | 99,000 | ▲ | 0.13% |
| 2025-01-08 | 5541 | 大平金 | 280,787 | 1.43% | 1,460 | 1,477 | 1,447 | 1,448 | 112,700 | ▼ | -0.10% |
| 2025-01-09 | 5541 | 大平金 | 257,587 | 1.31% | 1,451 | 1,460 | 1,437 | 1,460 | 111,300 | ▼ | -0.11% |
| 2025-01-17 | 5541 | 大平金 | 248,137 | 1.26% | 1,515 | 1,535 | 1,515 | 1,527 | 79,800 | ▼ | -0.05% |
| 2025-01-22 | 5541 | 大平金 | 257,037 | 1.31% | 1,512 | 1,518 | 1,495 | 1,515 | 119,400 | ▲ | 0.05% |
| 2025-01-23 | 5541 | 大平金 | 289,637 | 1.47% | 1,490 | 1,513 | 1,450 | 1,493 | 249,100 | ▲ | 0.15% |
| 2025-01-24 | 5541 | 大平金 | 309,737 | 1.58% | 1,501 | 1,535 | 1,501 | 1,520 | 166,400 | ▲ | 0.11% |
| 2025-01-28 | 5541 | 大平金 | 281,937 | 1.44% | 1,517 | 1,547 | 1,511 | 1,542 | 155,600 | ▼ | -0.14% |
| 2025-01-29 | 5541 | 大平金 | 268,537 | 1.37% | 1,549 | 1,555 | 1,532 | 1,535 | 151,400 | ▼ | -0.06% |
| 2025-02-03 | 5541 | 大平金 | 241,537 | 1.23% | 1,539 | 1,615 | 1,536 | 1,604 | 389,400 | ▼ | -0.14% |
| 2025-02-03 | 5541 | 大平金 | 241,537 | 1.23% | 1,539 | 1,615 | 1,536 | 1,604 | 389,400 | ▼ | -0.14% |
| 2025-02-10 | 5541 | 大平金 | 216,837 | 1.10% | 1,578 | 1,598 | 1,477 | 1,571 | 355,700 | ▼ | -0.12% |
| 2025-02-10 | 5541 | 大平金 | 216,837 | 1.10% | 1,578 | 1,598 | 1,477 | 1,571 | 355,700 | ▼ | -0.12% |
| 2025-02-12 | 5541 | 大平金 | 198,937 | 1.01% | 1,611 | 1,618 | 1,521 | 1,567 | 207,600 | ▼ | -0.09% |
| 2025-02-12 | 5541 | 大平金 | 198,937 | 1.01% | 1,611 | 1,618 | 1,521 | 1,567 | 207,600 | ▼ | -0.09% |
| 2025-02-13 | 5541 | 大平金 | 184,737 | 0.94% | 1,577 | 1,580 | 1,539 | 1,580 | 132,300 | ▼ | -0.07% |
| 2025-02-14 | 5541 | 大平金 | 173,436 | 0.88% | 1,588 | 1,605 | 1,541 | 1,563 | 158,400 | ▼ | -0.05% |
| 2025-02-17 | 5541 | 大平金 | 191,337 | 0.97% | 1,541 | 1,572 | 1,505 | 1,525 | 175,700 | ▲ | 0.08% |
| 2025-02-21 | 5541 | 大平金 | 166,637 | 0.85% | 1,570 | 1,570 | 1,530 | 1,530 | 220,300 | ▼ | -0.12% |
| 2025-02-27 | 5541 | 大平金 | 178,637 | 0.91% | 1,525 | 1,549 | 1,525 | 1,543 | 83,700 | ▲ | 0.06% |
| 2025-03-03 | 5541 | 大平金 | 235,337 | 1.20% | 1,911 | 1,949 | 1,791 | 1,941 | 2,576,900 | ▲ | 0.28% |
| 2025-03-04 | 5541 | 大平金 | 212,337 | 1.08% | 1,935 | 1,942 | 1,872 | 1,898 | 943,000 | ▼ | -0.11% |
| 2025-03-07 | 5541 | 大平金 | 187,837 | 0.95% | 1,882 | 1,913 | 1,882 | 1,900 | 307,200 | ▼ | -0.13% |
| 2025-03-11 | 5541 | 大平金 | 163,937 | 0.83% | 1,881 | 1,892 | 1,838 | 1,845 | 466,200 | ▼ | -0.12% |
| 2025-03-19 | 5541 | 大平金 | 186,637 | 0.95% | 1,884 | 1,904 | 1,877 | 1,897 | 424,500 | ▲ | 0.12% |
| 2025-03-21 | 5541 | 大平金 | 197,737 | 1.01% | 1,900 | 1,908 | 1,866 | 1,866 | 495,100 | ▲ | 0.06% |
| 2025-03-28 | 5541 | 大平金 | 236,437 | 1.20% | 1,710 | 1,779 | 1,710 | 1,770 | 704,400 | ▲ | 0.18% |
| 2025-03-31 | 5541 | 大平金 | 231,837 | 1.18% | 1,721 | 1,741 | 1,702 | 1,709 | 378,300 | ▼ | -0.02% |
| 2025-04-01 | 5541 | 大平金 | 265,537 | 1.35% | 1,720 | 1,746 | 1,704 | 1,712 | 326,800 | ▲ | 0.17% |
| 2025-04-04 | 5541 | 大平金 | 247,637 | 1.26% | 1,623 | 1,651 | 1,594 | 1,628 | 415,200 | ▼ | -0.09% |
| 2025-04-07 | 5541 | 大平金 | 227,237 | 1.16% | 1,493 | 1,547 | 1,438 | 1,495 | 750,600 | ▼ | -0.10% |
| 2025-04-09 | 5541 | 大平金 | 212,137 | 1.08% | 1,599 | 1,611 | 1,561 | 1,592 | 311,800 | ▼ | -0.07% |
| 2025-04-10 | 5541 | 大平金 | 232,437 | 1.18% | 1,709 | 1,709 | 1,654 | 1,675 | 205,100 | ▲ | 0.09% |
| 2025-04-11 | 5541 | 大平金 | 238,437 | 1.21% | 1,665 | 1,705 | 1,635 | 1,699 | 192,200 | ▲ | 0.03% |
| 2025-04-14 | 5541 | 大平金 | 217,137 | 1.10% | 1,733 | 1,750 | 1,708 | 1,735 | 188,400 | ▼ | -0.10% |
| 2025-04-15 | 5541 | 大平金 | 213,837 | 1.09% | 1,745 | 1,745 | 1,705 | 1,714 | 107,300 | ▼ | -0.01% |
| 2024-07-09 | 5572 | リッジアイ | 20,600 | 0.53% | 2,174 | 2,297 | 2,125 | 2,274 | 72,600 | ▲ | 0.22% |
| 2024-07-17 | 5572 | リッジアイ | 24,800 | 0.64% | 2,259 | 2,370 | 2,258 | 2,323 | 58,100 | ▲ | 0.10% |
| 2024-07-24 | 5572 | リッジアイ | 27,700 | 0.71% | 2,292 | 2,410 | 2,291 | 2,305 | 41,300 | ▲ | 0.06% |
| 2024-08-01 | 5572 | リッジアイ | 22,400 | 0.58% | 2,170 | 2,170 | 1,973 | 2,005 | 87,500 | ▼ | -0.13% |
| 2024-08-05 | 5572 | リッジアイ | 18,700 | 0.48% | 1,745 | 1,773 | 1,565 | 1,569 | 83,100 | ▼ | -0.09% |
| 2024-08-13 | 5572 | リッジアイ | 19,500 | 0.50% | 1,890 | 1,985 | 1,890 | 1,985 | 17,100 | ▲ | 0.02% |
| 2024-09-05 | 5572 | リッジアイ | 22,300 | 0.57% | 2,276 | 2,358 | 2,177 | 2,199 | 57,000 | ▲ | 0.08% |
| 2024-09-06 | 5572 | リッジアイ | 24,200 | 0.62% | 2,205 | 2,238 | 2,165 | 2,194 | 32,800 | ▲ | 0.05% |
| 2024-09-10 | 5572 | リッジアイ | 28,600 | 0.74% | 2,201 | 2,290 | 2,185 | 2,270 | 52,500 | ▲ | 0.12% |
| 2024-09-11 | 5572 | リッジアイ | 32,200 | 0.83% | 2,330 | 2,369 | 2,222 | 2,300 | 132,900 | ▲ | 0.08% |
| 2024-09-12 | 5572 | リッジアイ | 15,500 | 0.40% | 2,071 | 2,140 | 1,958 | 2,030 | 309,700 | ▼ | -0.42% |
| 2024-04-11 | 5574 | ＡＢＥＪＡ | 55,302 | 0.60% | 3,390 | 3,390 | 3,295 | 3,310 | 289,800 | ▲ | 0.09% |
| 2024-04-12 | 5574 | ＡＢＥＪＡ | 36,702 | 0.40% | 2,900 | 3,990 | 2,881 | 3,660 | 2,755,500 | ▼ | -0.19% |
| 2024-04-23 | 5574 | ＡＢＥＪＡ | 47,002 | 0.51% | 3,400 | 3,410 | 3,215 | 3,255 | 187,500 | ▲ | 0.10% |
| 2024-05-09 | 5574 | ＡＢＥＪＡ | 61,802 | 0.67% | 3,660 | 3,660 | 3,385 | 3,385 | 262,500 | ▲ | 0.16% |
| 2024-05-10 | 5574 | ＡＢＥＪＡ | 71,602 | 0.78% | 3,400 | 3,435 | 3,325 | 3,355 | 100,000 | ▲ | 0.10% |
| 2024-05-21 | 5574 | ＡＢＥＪＡ | 75,602 | 0.82% | 3,420 | 3,465 | 3,295 | 3,310 | 112,100 | ▲ | 0.03% |
| 2024-05-24 | 5574 | ＡＢＥＪＡ | 83,902 | 0.91% | 3,100 | 3,205 | 3,080 | 3,150 | 74,300 | ▲ | 0.09% |
| 2024-06-03 | 5574 | ＡＢＥＪＡ | 92,102 | 1.00% | 3,105 | 3,110 | 3,040 | 3,050 | 38,300 | ▲ | 0.08% |
| 2024-06-27 | 5574 | ＡＢＥＪＡ | 91,602 | 0.99% | 3,070 | 3,140 | 3,020 | 3,085 | 72,200 | ▼ | -0.01% |
| 2024-06-28 | 5574 | ＡＢＥＪＡ | 91,902 | 1.00% | 3,080 | 3,110 | 3,025 | 3,025 | 57,000 | ▲ | 0.01% |
| 2024-07-01 | 5574 | ＡＢＥＪＡ | 91,102 | 0.99% | 3,065 | 3,065 | 2,990 | 3,005 | 51,600 | ▼ | -0.01% |
| 2024-07-05 | 5574 | ＡＢＥＪＡ | 91,702 | 1.00% | 2,926 | 2,955 | 2,886 | 2,888 | 73,800 | ▲ | 0.01% |
| 2024-07-08 | 5574 | ＡＢＥＪＡ | 91,302 | 0.99% | 2,896 | 3,010 | 2,896 | 2,936 | 108,300 | ▼ | -0.01% |
| 2024-07-11 | 5574 | ＡＢＥＪＡ | 73,102 | 0.79% | 2,935 | 3,000 | 2,853 | 2,972 | 237,500 | ▼ | -0.19% |
| 2024-07-12 | 5574 | ＡＢＥＪＡ | 81,802 | 0.89% | 2,772 | 3,070 | 2,761 | 2,930 | 464,300 | ▲ | 0.09% |
| 2024-07-19 | 5574 | ＡＢＥＪＡ | 73,502 | 0.79% | 2,904 | 2,929 | 2,751 | 2,752 | 256,200 | ▼ | -0.09% |
| 2024-07-22 | 5574 | ＡＢＥＪＡ | 76,702 | 0.83% | 2,733 | 2,760 | 2,604 | 2,604 | 202,300 | ▲ | 0.03% |
| 2024-07-29 | 5574 | ＡＢＥＪＡ | 83,802 | 0.91% | 2,400 | 2,429 | 2,331 | 2,422 | 148,700 | ▲ | 0.08% |
| 2024-08-01 | 5574 | ＡＢＥＪＡ | 101,502 | 1.10% | 2,333 | 2,356 | 2,231 | 2,231 | 151,100 | ▲ | 0.19% |
| 2024-08-07 | 5574 | ＡＢＥＪＡ | 98,802 | 1.07% | 1,676 | 1,926 | 1,676 | 1,867 | 220,400 | ▼ | -0.03% |
| 2024-08-14 | 5574 | ＡＢＥＪＡ | 85,302 | 0.92% | 1,868 | 1,956 | 1,857 | 1,942 | 86,700 | ▼ | -0.15% |
| 2024-08-23 | 5574 | ＡＢＥＪＡ | 93,002 | 1.00% | 1,930 | 1,941 | 1,868 | 1,909 | 129,300 | ▲ | 0.07% |
| 2024-08-30 | 5574 | ＡＢＥＪＡ | 114,502 | 1.23% | 1,950 | 2,106 | 1,935 | 2,106 | 177,700 | ▲ | 0.10% |
| 2024-09-02 | 5574 | ＡＢＥＪＡ | 125,802 | 1.35% | 2,210 | 2,210 | 2,113 | 2,146 | 169,500 | ▲ | 0.12% |
| 2024-09-03 | 5574 | ＡＢＥＪＡ | 131,702 | 1.42% | 2,150 | 2,260 | 2,125 | 2,201 | 164,400 | ▲ | 0.06% |
| 2024-09-05 | 5574 | ＡＢＥＪＡ | 126,702 | 1.36% | 2,018 | 2,407 | 2,008 | 2,315 | 496,000 | ▼ | -0.05% |
| 2024-09-10 | 5574 | ＡＢＥＪＡ | 130,902 | 1.41% | 2,081 | 2,097 | 2,008 | 2,008 | 71,200 | ▲ | 0.04% |
| 2024-09-19 | 5574 | ＡＢＥＪＡ | 141,302 | 1.52% | 1,922 | 2,001 | 1,903 | 1,936 | 79,700 | ▲ | 0.11% |
| 2024-09-30 | 5574 | ＡＢＥＪＡ | 148,402 | 1.60% | 1,935 | 1,999 | 1,900 | 1,901 | 48,400 | ▲ | 0.08% |
| 2024-10-07 | 5574 | ＡＢＥＪＡ | 163,702 | 1.76% | 2,014 | 2,023 | 1,944 | 1,950 | 71,800 | ▲ | 0.15% |
| 2024-10-08 | 5574 | ＡＢＥＪＡ | 167,402 | 1.80% | 1,950 | 1,950 | 1,838 | 1,839 | 98,600 | ▲ | 0.04% |
| 2024-10-10 | 5574 | ＡＢＥＪＡ | 159,102 | 1.71% | 1,900 | 1,960 | 1,861 | 1,920 | 127,100 | ▼ | -0.09% |
| 2024-10-15 | 5574 | ＡＢＥＪＡ | 155,002 | 1.67% | 1,985 | 2,140 | 1,945 | 2,078 | 262,000 | ▼ | -0.04% |
| 2024-10-24 | 5574 | ＡＢＥＪＡ | 177,502 | 1.91% | 2,155 | 2,155 | 2,057 | 2,077 | 87,800 | ▲ | 0.24% |
| 2024-10-29 | 5574 | ＡＢＥＪＡ | 160,902 | 1.73% | 2,100 | 2,379 | 2,096 | 2,335 | 270,700 | ▼ | -0.17% |
| 2024-10-30 | 5574 | ＡＢＥＪＡ | 133,802 | 1.44% | 2,388 | 2,388 | 2,287 | 2,350 | 139,500 | ▼ | -0.29% |
| 2024-10-31 | 5574 | ＡＢＥＪＡ | 126,802 | 1.36% | 2,310 | 2,380 | 2,249 | 2,370 | 81,100 | ▼ | -0.07% |
| 2024-11-05 | 5574 | ＡＢＥＪＡ | 113,402 | 1.22% | 2,300 | 2,383 | 2,261 | 2,340 | 64,900 | ▼ | -0.14% |
| 2024-11-06 | 5574 | ＡＢＥＪＡ | 106,402 | 1.14% | 2,378 | 2,420 | 2,307 | 2,325 | 126,200 | ▼ | -0.08% |
| 2024-11-07 | 5574 | ＡＢＥＪＡ | 99,102 | 1.07% | 2,351 | 2,380 | 2,255 | 2,264 | 106,700 | ▼ | -0.06% |
| 2024-11-08 | 5574 | ＡＢＥＪＡ | 91,302 | 0.98% | 2,258 | 2,393 | 2,258 | 2,328 | 131,700 | ▼ | -0.09% |
| 2024-11-11 | 5574 | ＡＢＥＪＡ | 83,102 | 0.89% | 2,315 | 2,340 | 2,280 | 2,338 | 87,100 | ▼ | -0.08% |
| 2024-11-13 | 5574 | ＡＢＥＪＡ | 37,602 | 0.40% | 2,405 | 2,567 | 2,385 | 2,522 | 418,700 | ▼ | -0.49% |
| 2024-08-01 | 5575 | グロービー | 29,000 | 0.57% | 1,251 | 1,279 | 1,206 | 1,241 | 31,100 | ▲ | 0.14% |
| 2024-08-07 | 5575 | グロービー | 33,700 | 0.66% | 924 | 1,064 | 924 | 1,002 | 35,000 | ▲ | 0.09% |
| 2024-08-08 | 5575 | グロービー | 38,700 | 0.76% | 999 | 1,032 | 999 | 1,006 | 21,600 | ▲ | 0.09% |
| 2024-08-13 | 5575 | グロービー | 41,800 | 0.82% | 1,063 | 1,087 | 1,036 | 1,065 | 7,200 | ▲ | 0.05% |
| 2024-08-14 | 5575 | グロービー | 46,900 | 0.92% | 1,069 | 1,108 | 1,050 | 1,085 | 36,000 | ▲ | 0.10% |
| 2024-08-19 | 5575 | グロービー | 53,900 | 1.06% | 1,201 | 1,240 | 1,181 | 1,225 | 20,400 | ▲ | 0.14% |
| 2024-08-20 | 5575 | グロービー | 57,000 | 1.12% | 1,219 | 1,238 | 1,181 | 1,195 | 15,900 | ▲ | 0.06% |
| 2024-10-07 | 5575 | グロービー | 60,600 | 1.19% | 1,070 | 1,079 | 1,061 | 1,074 | 5,200 | ▼ | -0.04% |
| 2024-11-12 | 5575 | グロービー | 55,700 | 1.09% | 1,070 | 1,085 | 1,058 | 1,085 | 1,400 | ▼ | -0.09% |
| 2024-12-02 | 5575 | グロービー | 48,500 | 0.95% | 986 | 1,002 | 980 | 997 | 43,800 | ▼ | -0.14% |
| 2024-12-24 | 5575 | グロービー | 45,300 | 0.89% | 891 | 891 | 859 | 885 | 25,100 | ▼ | -0.05% |
| 2025-02-10 | 5575 | グロービー | 40,300 | 0.79% | 985 | 1,008 | 975 | 1,008 | 5,700 | ▼ | -0.09% |
| 2025-02-10 | 5575 | グロービー | 40,300 | 0.79% | 985 | 1,008 | 975 | 1,008 | 5,700 | ▼ | -0.09% |
| 2025-02-25 | 5575 | グロービー | 35,200 | 0.69% | 999 | 999 | 982 | 994 | 3,100 | ▼ | -0.10% |
| 2025-03-11 | 5575 | グロービー | 30,100 | 0.59% | 966 | 966 | 880 | 940 | 23,700 | ▼ | -0.09% |
| 2025-03-21 | 5575 | グロービー | 25,000 | 0.49% | 899 | 914 | 893 | 903 | 8,800 | ▼ | -0.09% |
| 2024-04-10 | 5577 | アイデミー | 20,600 | 0.51% | 1,892 | 1,920 | 1,835 | 1,853 | 94,000 | ▲ | 0.04% |
| 2024-04-12 | 5577 | アイデミー | 34,400 | 0.86% | 1,849 | 1,859 | 1,760 | 1,811 | 261,400 | ▲ | 0.35% |
| 2024-04-15 | 5577 | アイデミー | 24,500 | 0.61% | 1,502 | 1,669 | 1,500 | 1,617 | 479,800 | ▼ | -0.25% |
| 2024-04-19 | 5577 | アイデミー | 35,000 | 0.88% | 1,476 | 1,498 | 1,355 | 1,371 | 224,400 | ▲ | 0.27% |
| 2024-04-22 | 5577 | アイデミー | 31,300 | 0.78% | 1,415 | 1,499 | 1,393 | 1,499 | 203,200 | ▼ | -0.09% |
| 2024-04-23 | 5577 | アイデミー | 35,100 | 0.88% | 1,490 | 1,613 | 1,477 | 1,611 | 134,000 | ▲ | 0.09% |
| 2024-04-24 | 5577 | アイデミー | 39,900 | 1.00% | 1,571 | 1,632 | 1,560 | 1,610 | 121,500 | ▲ | 0.12% |
| 2024-05-02 | 5577 | アイデミー | 38,200 | 0.96% | 1,533 | 1,562 | 1,526 | 1,548 | 39,100 | ▼ | -0.04% |
| 2024-05-14 | 5577 | アイデミー | 35,500 | 0.89% | 1,678 | 1,753 | 1,673 | 1,753 | 42,900 | ▼ | -0.06% |
| 2024-05-22 | 5577 | アイデミー | 36,200 | 0.91% | 1,813 | 1,825 | 1,740 | 1,788 | 327,800 | ▲ | 0.02% |
| 2024-05-28 | 5577 | アイデミー | 41,100 | 1.03% | 1,648 | 1,654 | 1,578 | 1,585 | 115,800 | ▲ | 0.12% |
| 2024-06-21 | 5577 | アイデミー | 39,400 | 0.99% | 1,625 | 1,661 | 1,625 | 1,645 | 20,000 | ▼ | -0.04% |
| 2024-07-09 | 5577 | アイデミー | 35,700 | 0.89% | 1,700 | 1,700 | 1,671 | 1,692 | 27,900 | ▼ | -0.09% |
| 2024-07-10 | 5577 | アイデミー | 36,300 | 0.91% | 1,702 | 1,720 | 1,601 | 1,650 | 149,800 | ▲ | 0.02% |
| 2024-07-11 | 5577 | アイデミー | 33,200 | 0.83% | 1,668 | 1,690 | 1,623 | 1,685 | 149,900 | ▼ | -0.08% |
| 2024-07-12 | 5577 | アイデミー | 59,600 | 1.49% | 1,365 | 1,524 | 1,361 | 1,428 | 546,900 | ▲ | 0.66% |
| 2024-07-18 | 5577 | アイデミー | 55,200 | 1.38% | 1,464 | 1,522 | 1,457 | 1,485 | 61,400 | ▼ | -0.11% |
| 2024-07-22 | 5577 | アイデミー | 51,600 | 1.29% | 1,431 | 1,431 | 1,370 | 1,370 | 77,200 | ▼ | -0.08% |
| 2024-07-25 | 5577 | アイデミー | 47,000 | 1.18% | 1,321 | 1,364 | 1,311 | 1,331 | 67,900 | ▼ | -0.11% |
| 2024-07-31 | 5577 | アイデミー | 42,600 | 1.07% | 1,294 | 1,309 | 1,256 | 1,308 | 43,700 | ▼ | -0.10% |
| 2024-08-02 | 5577 | アイデミー | 37,200 | 0.93% | 1,203 | 1,214 | 1,151 | 1,151 | 97,100 | ▼ | -0.14% |
| 2024-08-05 | 5577 | アイデミー | 33,300 | 0.83% | 1,061 | 1,083 | 867 | 890 | 156,100 | ▼ | -0.10% |
| 2024-08-09 | 5577 | アイデミー | 31,100 | 0.78% | 1,057 | 1,071 | 1,015 | 1,027 | 24,600 | ▼ | -0.04% |
| 2024-08-14 | 5577 | アイデミー | 25,200 | 0.63% | 1,075 | 1,124 | 1,075 | 1,115 | 18,700 | ▼ | -0.15% |
| 2024-08-15 | 5577 | アイデミー | 21,100 | 0.53% | 1,101 | 1,132 | 1,079 | 1,124 | 17,100 | ▼ | -0.09% |
| 2024-08-16 | 5577 | アイデミー | 17,000 | 0.42% | 1,128 | 1,180 | 1,123 | 1,150 | 26,200 | ▼ | -0.11% |
| 2024-08-02 | 5578 | ＡＲアドバン | 18,000 | 0.53% | 1,620 | 1,640 | 1,501 | 1,519 | 16,100 | ▲ | 0.09% |
| 2024-08-05 | 5578 | ＡＲアドバン | 16,600 | 0.49% | 1,351 | 1,351 | 1,119 | 1,119 | 59,700 | ▼ | -0.04% |
| 2024-08-09 | 5578 | ＡＲアドバン | 19,400 | 0.58% | 1,297 | 1,297 | 1,215 | 1,235 | 15,800 | ▲ | 0.08% |
| 2024-08-13 | 5578 | ＡＲアドバン | 21,400 | 0.64% | 1,254 | 1,341 | 1,246 | 1,341 | 14,900 | ▲ | 0.06% |
| 2024-09-03 | 5578 | ＡＲアドバン | 26,100 | 0.78% | 1,392 | 1,543 | 1,385 | 1,429 | 31,300 | ▲ | 0.14% |
| 2024-10-01 | 5578 | ＡＲアドバン | 23,300 | 0.69% | 1,333 | 1,333 | 1,260 | 1,286 | 8,800 | ▼ | -0.09% |
| 2024-10-03 | 5578 | ＡＲアドバン | 23,800 | 0.71% | 1,252 | 1,266 | 1,246 | 1,247 | 3,300 | ▲ | 0.02% |
| 2024-10-16 | 5578 | ＡＲアドバン | 23,400 | 0.69% | 1,181 | 1,199 | 1,170 | 1,171 | 8,800 | ▼ | -0.02% |
| 2024-11-22 | 5578 | ＡＲアドバン | 20,000 | 0.59% | 1,386 | 1,448 | 1,369 | 1,443 | 29,200 | ▼ | -0.09% |
| 2024-11-25 | 5578 | ＡＲアドバン | 16,100 | 0.48% | 1,500 | 1,692 | 1,500 | 1,600 | 64,000 | ▼ | -0.10% |
| 2024-06-12 | 5582 | グリッド | 31,900 | 0.67% | 2,679 | 2,690 | 2,532 | 2,540 | 182,600 | ▲ | 0.35% |
| 2024-06-21 | 5582 | グリッド | 26,200 | 0.55% | 2,645 | 2,700 | 2,612 | 2,686 | 21,900 | ▼ | -0.12% |
| 2024-06-24 | 5582 | グリッド | 21,200 | 0.45% | 2,636 | 2,695 | 2,565 | 2,590 | 41,500 | ▼ | -0.10% |
| 2024-03-04 | 5586 | ラボロＡＩ | 186,700 | 1.17% | 1,371 | 1,401 | 1,342 | 1,401 | 1,005,000 | ▼ | -0.08% |
| 2024-03-06 | 5586 | ラボロＡＩ | 226,300 | 1.42% | 1,661 | 2,100 | 1,477 | 2,000 | 8,875,000 | ▲ | 0.25% |
| 2024-03-07 | 5586 | ラボロＡＩ | 185,400 | 1.17% | 2,200 | 2,500 | 2,010 | 2,500 | 12,107,000 | ▼ | -0.25% |
| 2024-03-08 | 5586 | ラボロＡＩ | 258,800 | 1.63% | 2,750 | 2,999 | 2,004 | 2,263 | 13,695,800 | ▲ | 0.46% |
| 2024-03-12 | 5586 | ラボロＡＩ | 313,100 | 1.97% | 1,483 | 2,163 | 1,457 | 2,163 | 17,747,200 | ▲ | 0.34% |
| 2024-03-13 | 5586 | ラボロＡＩ | 330,400 | 2.08% | 2,413 | 2,590 | 2,106 | 2,266 | 17,536,100 | ▲ | 0.11% |
| 2024-03-14 | 5586 | ラボロＡＩ | 350,100 | 2.21% | 2,120 | 2,399 | 1,940 | 1,967 | 8,705,500 | ▲ | 0.12% |
| 2024-03-15 | 5586 | ラボロＡＩ | 344,800 | 2.17% | 1,850 | 1,923 | 1,580 | 1,705 | 3,646,400 | ▼ | -0.04% |
| 2024-03-21 | 5586 | ラボロＡＩ | 348,500 | 2.20% | 2,250 | 2,255 | 2,008 | 2,008 | 2,028,900 | ▲ | 0.03% |
| 2024-04-01 | 5586 | ラボロＡＩ | 366,300 | 2.31% | 1,949 | 1,974 | 1,894 | 1,965 | 513,700 | ▲ | 0.10% |
| 2024-04-03 | 5586 | ラボロＡＩ | 326,300 | 2.05% | 1,689 | 1,758 | 1,587 | 1,685 | 874,600 | ▼ | -0.26% |
| 2024-04-17 | 5586 | ラボロＡＩ | 333,500 | 2.10% | 1,510 | 1,524 | 1,421 | 1,421 | 440,200 | ▲ | 0.05% |
| 2024-05-20 | 5586 | ラボロＡＩ | 331,600 | 2.09% | 1,130 | 1,435 | 1,130 | 1,435 | 3,568,200 | ▼ | -0.01% |
| 2024-05-30 | 5586 | ラボロＡＩ | 299,500 | 1.88% | 1,250 | 1,293 | 1,226 | 1,273 | 547,400 | ▼ | -0.20% |
| 2024-05-31 | 5586 | ラボロＡＩ | 280,800 | 1.76% | 1,279 | 1,343 | 1,254 | 1,325 | 596,800 | ▼ | -0.11% |
| 2024-07-18 | 5586 | ラボロＡＩ | 268,700 | 1.69% | 1,205 | 1,239 | 1,195 | 1,195 | 188,900 | ▼ | -0.07% |
| 2024-07-23 | 5586 | ラボロＡＩ | 270,300 | 1.70% | 1,160 | 1,160 | 1,115 | 1,125 | 122,900 | ▲ | 0.01% |
| 2024-07-24 | 5586 | ラボロＡＩ | 269,700 | 1.69% | 1,126 | 1,153 | 1,117 | 1,118 | 95,100 | ▼ | -0.01% |
| 2024-08-02 | 5586 | ラボロＡＩ | 247,400 | 1.55% | 942 | 970 | 909 | 918 | 307,100 | ▼ | -0.13% |
| 2024-08-05 | 5586 | ラボロＡＩ | 222,800 | 1.40% | 768 | 840 | 768 | 768 | 431,400 | ▼ | -0.15% |
| 2024-08-06 | 5586 | ラボロＡＩ | 220,500 | 1.38% | 820 | 898 | 791 | 826 | 386,800 | ▼ | -0.02% |
| 2024-08-13 | 5586 | ラボロＡＩ | 224,200 | 1.41% | 864 | 938 | 864 | 933 | 156,500 | ▲ | 0.03% |
| 2024-09-27 | 5586 | ラボロＡＩ | 205,500 | 1.29% | 982 | 1,015 | 980 | 996 | 141,400 | ▼ | -0.09% |
| 2024-10-22 | 5586 | ラボロＡＩ | 189,600 | 1.19% | 980 | 980 | 949 | 963 | 51,200 | ▼ | -0.10% |
| 2024-11-11 | 5586 | ラボロＡＩ | 172,600 | 1.08% | 987 | 996 | 968 | 984 | 60,900 | ▼ | -0.10% |
| 2024-11-12 | 5586 | ラボロＡＩ | 180,700 | 1.13% | 1,004 | 1,030 | 990 | 1,021 | 178,200 | ▲ | 0.04% |
| 2024-12-03 | 5586 | ラボロＡＩ | 172,400 | 1.08% | 981 | 1,005 | 975 | 975 | 104,500 | ▼ | -0.04% |
| 2024-12-20 | 5586 | ラボロＡＩ | 152,900 | 0.96% | 939 | 962 | 939 | 945 | 72,500 | ▼ | -0.12% |
| 2024-12-23 | 5586 | ラボロＡＩ | 140,000 | 0.88% | 945 | 945 | 925 | 927 | 93,700 | ▼ | -0.07% |
| 2024-12-25 | 5586 | ラボロＡＩ | 115,200 | 0.72% | 920 | 922 | 906 | 909 | 99,100 | ▼ | -0.16% |
| 2024-12-26 | 5586 | ラボロＡＩ | 98,500 | 0.61% | 910 | 928 | 909 | 909 | 108,600 | ▼ | -0.10% |
| 2024-12-27 | 5586 | ラボロＡＩ | 71,500 | 0.44% | 917 | 964 | 913 | 955 | 194,000 | ▼ | -0.17% |
| 2024-05-15 | 5587 | インバＰＦ | 17,300 | 0.50% | 1,488 | 1,497 | 1,410 | 1,444 | 111,100 | ▲ | 0.15% |
| 2024-05-16 | 5587 | インバＰＦ | 13,700 | 0.39% | 1,144 | 1,144 | 1,144 | 1,144 | 17,400 | ▼ | -0.10% |
| 2025-03-11 | 5590 | ネットスタズ | 90,100 | 0.53% | 863 | 875 | 806 | 875 | 204,200 | ▲ | 0.13% |
| 2025-03-12 | 5590 | ネットスタズ | 82,500 | 0.49% | 860 | 914 | 860 | 902 | 68,500 | ▼ | -0.04% |
| 2025-03-17 | 5590 | ネットスタズ | 95,500 | 0.57% | 881 | 908 | 878 | 900 | 71,700 | ▲ | 0.07% |
| 2025-03-25 | 5590 | ネットスタズ | 82,200 | 0.49% | 848 | 854 | 837 | 853 | 33,600 | ▼ | -0.07% |
| 2025-04-03 | 5590 | ネットスタズ | 84,500 | 0.50% | 820 | 853 | 809 | 848 | 50,000 | ▲ | 0.01% |
| 2025-04-15 | 5590 | ネットスタズ | 79,600 | 0.47% | 805 | 811 | 778 | 782 | 52,900 | ▼ | -0.03% |
| 2025-04-16 | 5590 | ネットスタズ | 85,300 | 0.51% | 797 | 797 | 740 | 753 | 74,200 | ▲ | 0.04% |
| 2024-03-04 | 5591 | アヴィレン | 39,700 | 0.65% | 2,900 | 3,025 | 2,803 | 3,025 | 485,400 | ▼ | -0.34% |
| 2024-03-05 | 5591 | アヴィレン | 27,500 | 0.45% | 3,150 | 3,725 | 3,125 | 3,725 | 2,027,600 | ▼ | -0.20% |
| 2024-07-18 | 5591 | アヴィレン | 31,700 | 0.52% | 1,729 | 1,729 | 1,660 | 1,693 | 31,100 | ▲ | 0.11% |
| 2024-08-05 | 5591 | アヴィレン | 29,600 | 0.48% | 1,102 | 1,197 | 952 | 954 | 90,100 | ▼ | -0.04% |
| 2024-09-02 | 5591 | アヴィレン | 31,300 | 0.51% | 1,348 | 1,360 | 1,248 | 1,264 | 104,400 | ▲ | 0.03% |
| 2024-09-04 | 5591 | アヴィレン | 9,700 | 0.16% | 1,128 | 1,141 | 1,051 | 1,108 | 212,900 | ▼ | -0.35% |
| 2024-03-14 | 5592 | くすりの窓口 | 41,000 | 0.37% | 1,425 | 1,454 | 1,387 | 1,414 | 565,600 | ▼ | -0.14% |
| 2024-04-19 | 5592 | くすりの窓口 | 64,200 | 0.58% | 1,391 | 1,450 | 1,374 | 1,424 | 297,800 | ▲ | 0.10% |
| 2024-04-23 | 5592 | くすりの窓口 | 68,300 | 0.62% | 1,513 | 1,540 | 1,485 | 1,494 | 109,900 | ▲ | 0.04% |
| 2024-04-25 | 5592 | くすりの窓口 | 62,800 | 0.57% | 1,500 | 1,518 | 1,458 | 1,463 | 70,200 | ▼ | -0.05% |
| 2024-05-07 | 5592 | くすりの窓口 | 71,500 | 0.65% | 1,605 | 1,615 | 1,542 | 1,573 | 92,300 | ▲ | 0.08% |
| 2024-05-21 | 5592 | くすりの窓口 | 79,400 | 0.72% | 1,515 | 1,550 | 1,483 | 1,483 | 94,700 | ▲ | 0.06% |
| 2024-05-30 | 5592 | くすりの窓口 | 90,100 | 0.82% | 1,402 | 1,421 | 1,372 | 1,390 | 96,100 | ▲ | 0.09% |
| 2024-06-11 | 5592 | くすりの窓口 | 87,300 | 0.79% | 1,440 | 1,463 | 1,433 | 1,436 | 18,400 | ▼ | -0.02% |
| 2024-06-14 | 5592 | くすりの窓口 | 89,000 | 0.81% | 1,411 | 1,426 | 1,396 | 1,415 | 41,300 | ▲ | 0.02% |
| 2024-06-19 | 5592 | くすりの窓口 | 83,500 | 0.76% | 1,410 | 1,425 | 1,406 | 1,416 | 26,300 | ▼ | -0.05% |
| 2024-07-17 | 5592 | くすりの窓口 | 76,200 | 0.69% | 1,554 | 1,591 | 1,554 | 1,579 | 26,600 | ▼ | -0.07% |
| 2024-08-08 | 5592 | くすりの窓口 | 77,500 | 0.70% | 1,177 | 1,220 | 1,161 | 1,182 | 50,700 | ▲ | 0.01% |
| 2024-09-12 | 5592 | くすりの窓口 | 84,600 | 0.77% | 1,376 | 1,407 | 1,342 | 1,406 | 15,300 | ▼ | -0.04% |
| 2024-09-19 | 5592 | くすりの窓口 | 88,400 | 0.80% | 1,367 | 1,377 | 1,355 | 1,359 | 27,300 | ▲ | 0.03% |
| 2025-01-29 | 5592 | くすりの窓口 | 87,500 | 0.79% | 1,463 | 1,493 | 1,454 | 1,482 | 16,300 | ▼ | -0.01% |
| 2025-02-07 | 5592 | くすりの窓口 | 88,200 | 0.80% | 1,561 | 1,584 | 1,516 | 1,516 | 23,500 | ▲ | 0.01% |
| 2025-02-07 | 5592 | くすりの窓口 | 88,200 | 0.80% | 1,561 | 1,584 | 1,516 | 1,516 | 23,500 | ▲ | 0.01% |
| 2025-02-10 | 5592 | くすりの窓口 | 87,500 | 0.79% | 1,516 | 1,545 | 1,470 | 1,515 | 12,300 | ▼ | -0.01% |
| 2025-02-10 | 5592 | くすりの窓口 | 87,500 | 0.79% | 1,516 | 1,545 | 1,470 | 1,515 | 12,300 | ▼ | -0.01% |
| 2025-02-14 | 5592 | くすりの窓口 | 52,800 | 0.48% | 1,596 | 1,920 | 1,551 | 1,887 | 447,200 | ▼ | -0.31% |
| 2024-03-14 | 5595 | ＱＰＳ研究所 | 192,000 | 0.52% | 3,350 | 3,700 | 3,325 | 3,700 | 3,497,700 | ▲ | 0.18% |
| 2024-03-21 | 5595 | ＱＰＳ研究所 | 224,000 | 0.61% | 4,050 | 4,620 | 3,955 | 4,535 | 15,768,900 | ▲ | 0.08% |
| 2024-03-25 | 5595 | ＱＰＳ研究所 | 198,700 | 0.54% | 4,500 | 4,840 | 4,355 | 4,840 | 8,389,700 | ▼ | -0.06% |
| 2024-03-27 | 5595 | ＱＰＳ研究所 | 172,600 | 0.47% | 4,440 | 4,545 | 4,260 | 4,280 | 4,613,200 | ▼ | -0.07% |
| 2024-05-21 | 5595 | ＱＰＳ研究所 | 193,200 | 0.53% | 3,595 | 3,760 | 3,250 | 3,250 | 4,892,100 | ▲ | 0.23% |
| 2024-06-03 | 5595 | ＱＰＳ研究所 | 220,700 | 0.60% | 3,000 | 3,060 | 2,980 | 2,980 | 3,180,300 | ▲ | 0.06% |
| 2024-06-05 | 5595 | ＱＰＳ研究所 | 283,100 | 0.77% | 2,955 | 2,999 | 2,681 | 2,773 | 2,817,400 | ▲ | 0.17% |
| 2024-06-06 | 5595 | ＱＰＳ研究所 | 341,400 | 0.93% | 2,661 | 2,663 | 2,286 | 2,452 | 7,701,000 | ▲ | 0.16% |
| 2024-06-12 | 5595 | ＱＰＳ研究所 | 218,800 | 0.60% | 2,460 | 2,555 | 2,437 | 2,505 | 1,557,700 | ▼ | -0.33% |
| 2024-06-28 | 5595 | ＱＰＳ研究所 | 215,600 | 0.59% | 2,630 | 2,748 | 2,525 | 2,572 | 3,486,700 | ▼ | -0.01% |
| 2024-07-01 | 5595 | ＱＰＳ研究所 | 220,200 | 0.60% | 2,600 | 2,653 | 2,521 | 2,603 | 2,063,200 | ▲ | 0.01% |
| 2024-07-03 | 5595 | ＱＰＳ研究所 | 212,000 | 0.58% | 2,435 | 2,475 | 2,403 | 2,450 | 838,200 | ▼ | -0.02% |
| 2024-07-11 | 5595 | ＱＰＳ研究所 | 220,300 | 0.60% | 2,333 | 2,376 | 2,255 | 2,367 | 1,054,100 | ▲ | 0.02% |
| 2024-07-17 | 5595 | ＱＰＳ研究所 | 300,300 | 0.82% | 2,162 | 2,235 | 2,050 | 2,153 | 2,852,900 | ▲ | 0.21% |
| 2024-07-23 | 5595 | ＱＰＳ研究所 | 138,400 | 0.37% | 1,780 | 1,955 | 1,765 | 1,850 | 3,864,100 | ▼ | -0.44% |
| 2024-08-22 | 5595 | ＱＰＳ研究所 | 209,400 | 0.56% | 1,510 | 1,539 | 1,477 | 1,502 | 1,069,800 | ▲ | 0.10% |
| 2024-08-30 | 5595 | ＱＰＳ研究所 | 167,500 | 0.45% | 1,524 | 1,591 | 1,480 | 1,541 | 1,719,800 | ▼ | -0.11% |
| 2024-09-04 | 5595 | ＱＰＳ研究所 | 220,200 | 0.59% | 1,615 | 1,615 | 1,521 | 1,590 | 3,650,800 | ▲ | 0.14% |
| 2024-09-05 | 5595 | ＱＰＳ研究所 | 224,300 | 0.60% | 1,577 | 1,625 | 1,512 | 1,518 | 2,076,700 | ▲ | 0.01% |
| 2024-09-17 | 5595 | ＱＰＳ研究所 | 208,100 | 0.56% | 1,222 | 1,263 | 1,188 | 1,206 | 1,349,300 | ▼ | -0.03% |
| 2024-09-20 | 5595 | ＱＰＳ研究所 | 168,600 | 0.45% | 1,474 | 1,486 | 1,425 | 1,466 | 2,484,300 | ▼ | -0.11% |
| 2024-10-11 | 5595 | ＱＰＳ研究所 | 186,400 | 0.50% | 1,557 | 1,601 | 1,539 | 1,555 | 1,059,000 | ▲ | 0.03% |
| 2024-10-17 | 5595 | ＱＰＳ研究所 | 232,800 | 0.62% | 1,604 | 1,633 | 1,527 | 1,533 | 2,102,700 | ▲ | 0.12% |
| 2024-10-22 | 5595 | ＱＰＳ研究所 | 220,800 | 0.59% | 1,475 | 1,476 | 1,414 | 1,461 | 747,500 | ▼ | -0.03% |
| 2024-10-25 | 5595 | ＱＰＳ研究所 | 222,400 | 0.60% | 1,520 | 1,635 | 1,511 | 1,543 | 3,566,200 | ▲ | 0.01% |
| 2024-10-28 | 5595 | ＱＰＳ研究所 | 213,100 | 0.57% | 1,544 | 1,613 | 1,534 | 1,593 | 1,562,600 | ▼ | -0.03% |
| 2024-10-29 | 5595 | ＱＰＳ研究所 | 222,700 | 0.60% | 1,601 | 1,656 | 1,585 | 1,604 | 1,732,000 | ▲ | 0.03% |
| 2024-10-31 | 5595 | ＱＰＳ研究所 | 196,800 | 0.53% | 1,636 | 1,702 | 1,632 | 1,638 | 1,546,600 | ▼ | -0.06% |
| 2024-11-01 | 5595 | ＱＰＳ研究所 | 171,800 | 0.46% | 1,601 | 1,625 | 1,581 | 1,595 | 1,024,600 | ▼ | -0.07% |
| 2024-11-27 | 5595 | ＱＰＳ研究所 | 191,100 | 0.51% | 1,401 | 1,405 | 1,334 | 1,335 | 1,193,100 | ▲ | 0.09% |
| 2024-11-29 | 5595 | ＱＰＳ研究所 | 237,300 | 0.63% | 1,345 | 1,571 | 1,320 | 1,570 | 8,581,300 | ▲ | 0.12% |
| 2024-12-09 | 5595 | ＱＰＳ研究所 | 267,900 | 0.72% | 1,266 | 1,318 | 1,232 | 1,233 | 1,353,700 | ▲ | 0.08% |
| 2024-12-10 | 5595 | ＱＰＳ研究所 | 300,300 | 0.80% | 1,229 | 1,245 | 1,217 | 1,227 | 764,300 | ▲ | 0.08% |
| 2024-12-11 | 5595 | ＱＰＳ研究所 | 379,700 | 1.02% | 1,230 | 1,237 | 1,208 | 1,223 | 889,800 | ▲ | 0.21% |
| 2024-12-12 | 5595 | ＱＰＳ研究所 | 416,400 | 1.11% | 1,239 | 1,240 | 1,191 | 1,199 | 949,600 | ▲ | 0.09% |
| 2024-12-13 | 5595 | ＱＰＳ研究所 | 518,900 | 1.39% | 1,200 | 1,200 | 1,125 | 1,132 | 1,752,900 | ▲ | 0.27% |
| 2025-01-06 | 5595 | ＱＰＳ研究所 | 521,201 | 1.40% | 1,138 | 1,155 | 1,109 | 1,135 | 1,030,100 | ▲ | 0.01% |
| 2025-01-15 | 5595 | ＱＰＳ研究所 | 512,701 | 1.37% | 970 | 1,018 | 961 | 966 | 3,228,100 | ▼ | -0.02% |
| 2025-01-23 | 5595 | ＱＰＳ研究所 | 536,401 | 1.41% | 925 | 925 | 876 | 883 | 1,140,800 | ▲ | 0.03% |
| 2025-01-24 | 5595 | ＱＰＳ研究所 | 508,001 | 1.33% | 886 | 970 | 879 | 948 | 1,688,400 | ▼ | -0.07% |
| 2025-01-29 | 5595 | ＱＰＳ研究所 | 477,501 | 1.25% | 910 | 922 | 902 | 917 | 347,500 | ▼ | -0.08% |
| 2025-01-30 | 5595 | ＱＰＳ研究所 | 432,901 | 1.14% | 962 | 1,025 | 962 | 983 | 2,782,300 | ▼ | -0.11% |
| 2025-01-30 | 5595 | ＱＰＳ研究所 | 432,901 | 1.14% | 962 | 1,025 | 962 | 983 | 2,782,300 | ▼ | -0.11% |
| 2025-02-03 | 5595 | ＱＰＳ研究所 | 413,801 | 1.09% | 960 | 960 | 912 | 927 | 907,700 | ▼ | -0.04% |
| 2025-02-03 | 5595 | ＱＰＳ研究所 | 413,801 | 1.09% | 960 | 960 | 912 | 927 | 907,700 | ▼ | -0.04% |
| 2025-02-05 | 5595 | ＱＰＳ研究所 | 378,501 | 0.99% | 926 | 937 | 893 | 905 | 673,100 | ▼ | -0.10% |
| 2025-02-05 | 5595 | ＱＰＳ研究所 | 378,501 | 0.99% | 926 | 937 | 893 | 905 | 673,100 | ▼ | -0.10% |
| 2025-02-06 | 5595 | ＱＰＳ研究所 | 318,201 | 0.83% | 905 | 1,055 | 902 | 1,055 | 4,148,200 | ▼ | -0.16% |
| 2025-02-06 | 5595 | ＱＰＳ研究所 | 318,201 | 0.83% | 905 | 1,055 | 902 | 1,055 | 4,148,200 | ▼ | -0.16% |
| 2025-02-12 | 5595 | ＱＰＳ研究所 | 313,601 | 0.78% | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 | ▼ | -0.04% |
| 2025-02-12 | 5595 | ＱＰＳ研究所 | 313,601 | 0.78% | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 | ▼ | -0.04% |
| 2025-02-17 | 5595 | ＱＰＳ研究所 | 340,101 | 0.85% | 975 | 985 | 937 | 940 | 824,100 | ▲ | 0.06% |
| 2025-02-18 | 5595 | ＱＰＳ研究所 | 310,201 | 0.77% | 950 | 956 | 939 | 956 | 439,500 | ▼ | -0.07% |
| 2025-02-25 | 5595 | ＱＰＳ研究所 | 357,201 | 0.89% | 921 | 935 | 910 | 915 | 506,500 | ▲ | 0.12% |
| 2025-02-27 | 5595 | ＱＰＳ研究所 | 385,901 | 0.96% | 908 | 946 | 907 | 920 | 924,300 | ▲ | 0.06% |
| 2025-03-03 | 5595 | ＱＰＳ研究所 | 340,901 | 0.83% | 915 | 927 | 900 | 917 | 570,600 | ▼ | -0.13% |
| 2025-03-06 | 5595 | ＱＰＳ研究所 | 311,401 | 0.76% | 927 | 953 | 922 | 953 | 639,400 | ▼ | -0.06% |
| 2025-03-10 | 5595 | ＱＰＳ研究所 | 258,901 | 0.63% | 954 | 954 | 914 | 938 | 1,004,500 | ▼ | -0.13% |
| 2025-03-28 | 5595 | ＱＰＳ研究所 | 253,901 | 0.58% | 953 | 964 | 920 | 939 | 3,084,400 | ▼ | -0.05% |
| 2025-04-02 | 5595 | ＱＰＳ研究所 | 269,301 | 0.62% | 919 | 1,029 | 914 | 1,029 | 10,173,500 | ▲ | 0.04% |
| 2025-04-03 | 5595 | ＱＰＳ研究所 | 405,901 | 0.90% | 969 | 1,125 | 958 | 1,070 | 13,988,400 | ▲ | 0.28% |
| 2025-04-04 | 5595 | ＱＰＳ研究所 | 318,201 | 0.71% | 1,060 | 1,088 | 910 | 942 | 8,127,800 | ▼ | -0.19% |
| 2025-04-08 | 5595 | ＱＰＳ研究所 | 306,801 | 0.66% | 898 | 966 | 892 | 935 | 4,063,200 | ▼ | -0.04% |
| 2025-04-10 | 5595 | ＱＰＳ研究所 | 239,401 | 0.52% | 975 | 987 | 939 | 977 | 4,119,100 | ▼ | -0.14% |
| 2025-04-11 | 5595 | ＱＰＳ研究所 | 162,501 | 0.34% | 951 | 1,089 | 951 | 1,089 | 6,318,000 | ▼ | -0.18% |
| 2024-05-13 | 5597 | ブルーイノベ | 22,100 | 0.56% | 1,357 | 1,455 | 1,357 | 1,404 | 121,000 | ▲ | 0.12% |
| 2024-05-15 | 5597 | ブルーイノベ | 25,700 | 0.65% | 1,197 | 1,263 | 1,137 | 1,137 | 333,900 | ▲ | 0.08% |
| 2024-05-16 | 5597 | ブルーイノベ | 22,000 | 0.55% | 1,077 | 1,077 | 934 | 1,013 | 491,900 | ▼ | -0.09% |
| 2024-05-17 | 5597 | ブルーイノベ | 14,700 | 0.37% | 1,009 | 1,050 | 1,002 | 1,009 | 137,100 | ▼ | -0.18% |
| 2024-05-29 | 5597 | ブルーイノベ | 19,800 | 0.50% | 886 | 894 | 862 | 887 | 88,800 | ▲ | 0.25% |
| 2024-06-06 | 5597 | ブルーイノベ | 26,200 | 0.66% | 1,014 | 1,037 | 885 | 890 | 719,900 | ▲ | 0.16% |
| 2024-06-07 | 5597 | ブルーイノベ | 21,100 | 0.53% | 890 | 1,040 | 888 | 1,040 | 1,175,000 | ▼ | -0.13% |
| 2024-06-12 | 5597 | ブルーイノベ | 29,800 | 0.75% | 1,060 | 1,067 | 992 | 994 | 234,500 | ▲ | 0.21% |
| 2024-06-13 | 5597 | ブルーイノベ | 43,800 | 1.11% | 1,018 | 1,019 | 958 | 966 | 167,600 | ▲ | 0.36% |
| 2024-06-14 | 5597 | ブルーイノベ | 57,000 | 1.44% | 960 | 984 | 952 | 979 | 90,200 | ▲ | 0.32% |
| 2024-06-18 | 5597 | ブルーイノベ | 67,400 | 1.71% | 952 | 964 | 930 | 955 | 60,900 | ▲ | 0.27% |
| 2024-06-19 | 5597 | ブルーイノベ | 71,900 | 1.82% | 955 | 969 | 936 | 942 | 52,700 | ▲ | 0.11% |
| 2024-06-20 | 5597 | ブルーイノベ | 76,600 | 1.94% | 943 | 977 | 941 | 975 | 47,100 | ▲ | 0.11% |
| 2024-06-21 | 5597 | ブルーイノベ | 89,900 | 2.28% | 980 | 984 | 952 | 980 | 77,900 | ▲ | 0.33% |
| 2024-06-25 | 5597 | ブルーイノベ | 91,400 | 2.32% | 1,010 | 1,023 | 1,003 | 1,010 | 48,200 | ▲ | 0.04% |
| 2024-07-02 | 5597 | ブルーイノベ | 95,300 | 2.41% | 1,015 | 1,020 | 995 | 995 | 61,800 | ▲ | 0.09% |
| 2024-07-11 | 5597 | ブルーイノベ | 93,200 | 2.36% | 985 | 988 | 970 | 972 | 40,700 | ▼ | -0.05% |
| 2024-07-12 | 5597 | ブルーイノベ | 89,900 | 2.28% | 971 | 1,032 | 971 | 1,023 | 93,000 | ▼ | -0.08% |
| 2024-07-17 | 5597 | ブルーイノベ | 83,900 | 2.12% | 1,070 | 1,070 | 1,023 | 1,037 | 60,700 | ▼ | -0.15% |
| 2024-07-18 | 5597 | ブルーイノベ | 80,900 | 2.05% | 1,040 | 1,077 | 1,031 | 1,041 | 57,400 | ▼ | -0.07% |
| 2024-07-22 | 5597 | ブルーイノベ | 77,400 | 1.96% | 1,016 | 1,032 | 1,001 | 1,024 | 35,600 | ▼ | -0.08% |
| 2024-08-02 | 5597 | ブルーイノベ | 74,300 | 1.88% | 1,000 | 1,015 | 926 | 939 | 183,000 | ▼ | -0.08% |
| 2024-08-13 | 5597 | ブルーイノベ | 67,700 | 1.71% | 800 | 867 | 783 | 845 | 166,500 | ▼ | -0.16% |
| 2024-08-14 | 5597 | ブルーイノベ | 65,800 | 1.67% | 852 | 865 | 836 | 858 | 39,400 | ▼ | -0.04% |
| 2024-08-16 | 5597 | ブルーイノベ | 62,300 | 1.58% | 849 | 878 | 840 | 864 | 33,800 | ▼ | -0.08% |
| 2024-09-06 | 5597 | ブルーイノベ | 57,100 | 1.44% | 824 | 826 | 778 | 802 | 98,700 | ▼ | -0.14% |
| 2024-09-09 | 5597 | ブルーイノベ | 54,100 | 1.37% | 763 | 788 | 760 | 783 | 52,500 | ▼ | -0.06% |
| 2024-09-10 | 5597 | ブルーイノベ | 51,200 | 1.29% | 789 | 799 | 771 | 771 | 25,700 | ▼ | -0.08% |
| 2024-09-12 | 5597 | ブルーイノベ | 45,200 | 1.14% | 758 | 790 | 746 | 790 | 36,800 | ▼ | -0.15% |
| 2024-09-13 | 5597 | ブルーイノベ | 42,200 | 1.07% | 787 | 804 | 772 | 785 | 27,200 | ▼ | -0.06% |
| 2024-09-18 | 5597 | ブルーイノベ | 36,400 | 0.92% | 777 | 794 | 756 | 772 | 20,300 | ▼ | -0.15% |
| 2024-09-19 | 5597 | ブルーイノベ | 33,400 | 0.84% | 785 | 833 | 785 | 828 | 65,900 | ▼ | -0.08% |
| 2024-09-20 | 5597 | ブルーイノベ | 30,400 | 0.77% | 815 | 838 | 807 | 817 | 16,200 | ▼ | -0.06% |
| 2024-09-24 | 5597 | ブルーイノベ | 27,400 | 0.69% | 820 | 830 | 798 | 800 | 22,200 | ▼ | -0.08% |
| 2024-09-26 | 5597 | ブルーイノベ | 22,000 | 0.55% | 798 | 911 | 794 | 836 | 210,500 | ▼ | -0.13% |
| 2024-09-27 | 5597 | ブルーイノベ | 19,000 | 0.48% | 833 | 847 | 827 | 830 | 35,100 | ▼ | -0.07% |
| 2025-03-21 | 5597 | ブルーイノベ | 20,600 | 0.52% | 1,289 | 1,443 | 1,245 | 1,324 | 1,329,400 | ▲ | 0.11% |
| 2025-03-26 | 5597 | ブルーイノベ | 24,800 | 0.62% | 1,220 | 1,226 | 1,152 | 1,159 | 144,400 | ▲ | 0.09% |
| 2025-03-31 | 5597 | ブルーイノベ | 30,400 | 0.77% | 1,155 | 1,210 | 1,104 | 1,158 | 165,700 | ▲ | 0.15% |
| 2025-04-01 | 5597 | ブルーイノベ | 33,300 | 0.84% | 1,198 | 1,198 | 980 | 990 | 390,300 | ▲ | 0.06% |
| 2025-04-03 | 5597 | ブルーイノベ | 39,600 | 1.00% | 840 | 920 | 836 | 874 | 287,400 | ▲ | 0.16% |
| 2025-04-04 | 5597 | ブルーイノベ | 44,200 | 1.12% | 870 | 897 | 823 | 888 | 207,800 | ▲ | 0.12% |
| 2025-04-09 | 5597 | ブルーイノベ | 43,200 | 1.09% | 898 | 903 | 846 | 875 | 168,900 | ▼ | -0.03% |
| 2025-04-11 | 5597 | ブルーイノベ | 43,400 | 1.10% | 930 | 996 | 920 | 971 | 157,300 | ▲ | 0.01% |
| 2024-09-25 | 5616 | 雨風太陽 | 12,800 | 0.52% | 1,050 | 1,127 | 1,014 | 1,033 | 149,900 | ▲ | 0.04% |
| 2024-09-26 | 5616 | 雨風太陽 | 15,000 | 0.62% | 1,044 | 1,044 | 1,005 | 1,015 | 43,900 | ▲ | 0.09% |
| 2024-09-30 | 5616 | 雨風太陽 | 14,100 | 0.58% | 1,349 | 1,349 | 1,349 | 1,349 | 80,900 | ▼ | -0.04% |
| 2024-10-01 | 5616 | 雨風太陽 | 6,300 | 0.26% | 1,400 | 1,630 | 1,354 | 1,375 | 1,494,500 | ▼ | -0.31% |
| 2024-11-26 | 5616 | 雨風太陽 | 40,100 | 1.66% | 922 | 1,070 | 922 | 999 | 1,341,400 | ▲ | 1.22% |
| 2024-12-03 | 5616 | 雨風太陽 | 38,000 | 1.57% | 1,163 | 1,170 | 1,092 | 1,097 | 164,300 | ▼ | -0.08% |
| 2024-12-05 | 5616 | 雨風太陽 | 36,200 | 1.49% | 1,025 | 1,048 | 1,004 | 1,005 | 112,900 | ▼ | -0.08% |
| 2024-12-20 | 5616 | 雨風太陽 | 33,400 | 1.38% | 1,232 | 1,268 | 1,110 | 1,139 | 412,900 | ▼ | -0.11% |
| 2024-12-25 | 5616 | 雨風太陽 | 25,500 | 1.05% | 1,072 | 1,074 | 1,050 | 1,057 | 39,000 | ▼ | -0.32% |
| 2025-01-06 | 5616 | 雨風太陽 | 29,000 | 1.20% | 1,031 | 1,058 | 1,012 | 1,029 | 44,200 | ▲ | 0.14% |
| 2025-01-09 | 5616 | 雨風太陽 | 28,900 | 1.19% | 1,001 | 1,010 | 992 | 1,006 | 32,400 | ▼ | -0.01% |
| 2025-01-17 | 5616 | 雨風太陽 | 24,600 | 1.01% | 992 | 1,026 | 992 | 1,016 | 24,000 | ▼ | -0.17% |
| 2025-01-20 | 5616 | 雨風太陽 | 23,500 | 0.97% | 1,055 | 1,074 | 1,012 | 1,017 | 59,800 | ▼ | -0.04% |
| 2025-01-31 | 5616 | 雨風太陽 | 24,700 | 1.02% | 959 | 961 | 952 | 952 | 17,000 | ▲ | 0.05% |
| 2025-01-31 | 5616 | 雨風太陽 | 24,700 | 1.02% | 959 | 961 | 952 | 952 | 17,000 | ▲ | 0.05% |
| 2025-02-17 | 5616 | 雨風太陽 | 23,900 | 0.98% | 971 | 971 | 955 | 960 | 21,600 | ▼ | -0.04% |
| 2025-02-27 | 5616 | 雨風太陽 | 21,200 | 0.87% | 933 | 1,083 | 918 | 1,083 | 252,400 | ▼ | -0.10% |
| 2025-02-28 | 5616 | 雨風太陽 | 8,800 | 0.36% | 1,024 | 1,248 | 986 | 1,000 | 820,400 | ▼ | -0.51% |
| 2024-10-02 | 5631 | 日製鋼 | 423,223 | 0.56% | 5,415 | 5,659 | 5,359 | 5,393 | 1,578,900 | ▲ | 0.12% |
| 2024-10-03 | 5631 | 日製鋼 | 465,523 | 0.62% | 5,649 | 5,649 | 5,351 | 5,383 | 1,063,800 | ▲ | 0.05% |
| 2024-10-04 | 5631 | 日製鋼 | 555,823 | 0.74% | 5,345 | 5,637 | 5,321 | 5,605 | 1,252,400 | ▲ | 0.12% |
| 2024-10-07 | 5631 | 日製鋼 | 618,423 | 0.83% | 5,780 | 5,784 | 5,630 | 5,698 | 893,900 | ▲ | 0.08% |
| 2024-10-08 | 5631 | 日製鋼 | 726,447 | 0.97% | 5,760 | 5,890 | 5,621 | 5,666 | 1,244,700 | ▲ | 0.14% |
| 2024-10-09 | 5631 | 日製鋼 | 817,147 | 1.09% | 5,715 | 5,722 | 5,536 | 5,598 | 851,100 | ▲ | 0.12% |
| 2024-10-10 | 5631 | 日製鋼 | 891,347 | 1.19% | 5,675 | 5,675 | 5,480 | 5,644 | 813,400 | ▲ | 0.09% |
| 2024-10-11 | 5631 | 日製鋼 | 910,591 | 1.22% | 5,610 | 5,740 | 5,562 | 5,660 | 576,900 | ▲ | 0.03% |
| 2024-10-21 | 5631 | 日製鋼 | 874,491 | 1.17% | 5,770 | 5,779 | 5,505 | 5,575 | 1,167,300 | ▼ | -0.05% |
| 2024-10-30 | 5631 | 日製鋼 | 907,703 | 1.21% | 5,322 | 5,343 | 5,242 | 5,321 | 1,129,900 | ▲ | 0.04% |
| 2024-11-05 | 5631 | 日製鋼 | 977,103 | 1.31% | 5,171 | 5,203 | 5,103 | 5,103 | 604,900 | ▲ | 0.10% |
| 2024-11-19 | 5631 | 日製鋼 | 1,082,574 | 1.45% | 5,858 | 6,518 | 5,832 | 6,499 | 2,584,700 | ▲ | 0.13% |
| 2024-11-20 | 5631 | 日製鋼 | 1,197,374 | 1.60% | 6,544 | 6,785 | 6,535 | 6,690 | 2,142,500 | ▲ | 0.15% |
| 2024-11-21 | 5631 | 日製鋼 | 1,166,908 | 1.56% | 6,651 | 6,713 | 6,472 | 6,508 | 1,541,200 | ▼ | -0.04% |
| 2024-11-25 | 5631 | 日製鋼 | 1,195,808 | 1.60% | 6,570 | 6,619 | 6,497 | 6,544 | 805,200 | ▲ | 0.04% |
| 2024-11-28 | 5631 | 日製鋼 | 1,290,620 | 1.73% | 6,200 | 6,384 | 6,175 | 6,318 | 621,700 | ▲ | 0.12% |
| 2024-12-05 | 5631 | 日製鋼 | 1,111,750 | 1.49% | 6,921 | 6,928 | 6,512 | 6,512 | 1,478,300 | ▼ | -0.24% |
| 2024-12-06 | 5631 | 日製鋼 | 1,117,050 | 1.50% | 6,492 | 6,502 | 6,175 | 6,232 | 1,226,200 | ▲ | 0.01% |
| 2024-12-09 | 5631 | 日製鋼 | 1,102,650 | 1.48% | 6,313 | 6,353 | 6,055 | 6,098 | 1,068,400 | ▼ | -0.02% |
| 2024-12-13 | 5631 | 日製鋼 | 1,180,207 | 1.58% | 6,468 | 6,562 | 6,056 | 6,271 | 1,674,200 | ▲ | 0.10% |
| 2024-12-17 | 5631 | 日製鋼 | 1,258,920 | 1.69% | 6,210 | 6,622 | 6,178 | 6,469 | 1,472,200 | ▲ | 0.10% |
| 2025-01-06 | 5631 | 日製鋼 | 1,025,147 | 1.37% | 5,878 | 6,025 | 5,757 | 5,770 | 1,139,500 | ▼ | -0.31% |
| 2025-01-07 | 5631 | 日製鋼 | 848,401 | 1.14% | 5,870 | 5,987 | 5,782 | 5,852 | 721,500 | ▼ | -0.23% |
| 2025-01-16 | 5631 | 日製鋼 | 789,944 | 1.06% | 5,839 | 6,008 | 5,730 | 5,734 | 790,300 | ▼ | -0.07% |
| 2025-01-21 | 5631 | 日製鋼 | 855,344 | 1.14% | 5,735 | 5,790 | 5,657 | 5,703 | 578,500 | ▲ | 0.07% |
| 2025-01-23 | 5631 | 日製鋼 | 986,344 | 1.32% | 5,913 | 6,136 | 5,891 | 6,100 | 1,015,000 | ▲ | 0.18% |
| 2025-01-28 | 5631 | 日製鋼 | 1,073,551 | 1.44% | 5,222 | 5,422 | 5,100 | 5,157 | 2,740,100 | ▲ | 0.11% |
| 2025-01-29 | 5631 | 日製鋼 | 1,041,541 | 1.39% | 5,250 | 5,410 | 5,179 | 5,356 | 1,414,900 | ▼ | -0.05% |
| 2025-01-31 | 5631 | 日製鋼 | 1,064,641 | 1.43% | 5,441 | 5,539 | 5,376 | 5,522 | 752,400 | ▲ | 0.04% |
| 2025-01-31 | 5631 | 日製鋼 | 1,064,641 | 1.43% | 5,441 | 5,539 | 5,376 | 5,522 | 752,400 | ▲ | 0.04% |
| 2025-02-03 | 5631 | 日製鋼 | 1,124,041 | 1.51% | 5,390 | 5,502 | 5,345 | 5,429 | 712,200 | ▲ | 0.08% |
| 2025-02-03 | 5631 | 日製鋼 | 1,124,041 | 1.51% | 5,390 | 5,502 | 5,345 | 5,429 | 712,200 | ▲ | 0.08% |
| 2025-02-05 | 5631 | 日製鋼 | 1,206,341 | 1.62% | 5,749 | 5,765 | 5,630 | 5,709 | 945,500 | ▲ | 0.11% |
| 2025-02-05 | 5631 | 日製鋼 | 1,206,341 | 1.62% | 5,749 | 5,765 | 5,630 | 5,709 | 945,500 | ▲ | 0.11% |
| 2025-02-12 | 5631 | 日製鋼 | 1,278,815 | 1.71% | 5,585 | 6,099 | 5,406 | 5,995 | 1,673,300 | ▲ | 0.08% |
| 2025-02-12 | 5631 | 日製鋼 | 1,278,815 | 1.71% | 5,585 | 6,099 | 5,406 | 5,995 | 1,673,300 | ▲ | 0.08% |
| 2025-02-14 | 5631 | 日製鋼 | 638,015 | 0.85% | 5,808 | 5,817 | 5,422 | 5,535 | 1,809,600 | ▼ | -0.86% |
| 2025-02-17 | 5631 | 日製鋼 | 502,315 | 0.67% | 5,500 | 5,686 | 5,450 | 5,485 | 845,900 | ▼ | -0.17% |
| 2025-02-19 | 5631 | 日製鋼 | 533,316 | 0.71% | 5,612 | 5,736 | 5,460 | 5,486 | 900,800 | ▲ | 0.03% |
| 2025-02-25 | 5631 | 日製鋼 | 428,429 | 0.57% | 5,150 | 5,168 | 4,985 | 5,018 | 1,423,800 | ▼ | -0.14% |
| 2025-03-03 | 5631 | 日製鋼 | 322,571 | 0.43% | 5,120 | 5,241 | 5,065 | 5,192 | 782,100 | ▼ | -0.13% |
| 2025-03-07 | 5631 | 日製鋼 | 582,853 | 0.78% | 6,059 | 6,119 | 5,810 | 5,850 | 2,290,100 | ▲ | 0.78% |
| 2025-03-11 | 5631 | 日製鋼 | 616,178 | 0.82% | 5,426 | 5,512 | 5,288 | 5,507 | 1,830,500 | ▲ | 0.03% |
| 2025-03-19 | 5631 | 日製鋼 | 591,017 | 0.79% | 6,100 | 6,267 | 6,061 | 6,258 | 1,343,000 | ▼ | -0.02% |
| 2025-03-21 | 5631 | 日製鋼 | 600,317 | 0.80% | 6,206 | 6,215 | 6,071 | 6,071 | 1,006,200 | ▲ | 0.01% |
| 2025-03-26 | 5631 | 日製鋼 | 673,317 | 0.90% | 5,951 | 5,967 | 5,752 | 5,773 | 946,400 | ▲ | 0.09% |
| 2025-03-28 | 5631 | 日製鋼 | 755,893 | 1.01% | 5,604 | 5,702 | 5,506 | 5,547 | 1,093,500 | ▲ | 0.10% |
| 2025-04-01 | 5631 | 日製鋼 | 532,348 | 0.71% | 5,327 | 5,327 | 5,172 | 5,214 | 683,800 | ▼ | -0.30% |
| 2025-04-04 | 5631 | 日製鋼 | 509,250 | 0.68% | 4,750 | 4,763 | 4,408 | 4,566 | 1,432,300 | ▼ | -0.02% |
| 2025-04-11 | 5631 | 日製鋼 | 559,126 | 0.75% | 5,040 | 5,602 | 5,038 | 5,565 | 2,043,300 | ▲ | 0.06% |
| 2025-04-14 | 5631 | 日製鋼 | 170,526 | 0.22% | 5,530 | 5,714 | 5,482 | 5,580 | 1,413,000 | ▼ | -0.53% |
| 2024-08-16 | 5698 | エンビプロ | 160,041 | 0.52% | 449 | 463 | 442 | 463 | 130,400 | ▲ | 0.20% |
| 2024-08-19 | 5698 | エンビプロ | 202,341 | 0.66% | 458 | 470 | 457 | 463 | 77,600 | ▲ | 0.14% |
| 2024-09-03 | 5698 | エンビプロ | 152,241 | 0.50% | 524 | 530 | 519 | 526 | 71,400 | ▲ | 0.09% |
| 2024-09-04 | 5698 | エンビプロ | 149,341 | 0.49% | 505 | 512 | 498 | 504 | 127,400 | ▼ | -0.01% |
| 2024-09-06 | 5698 | エンビプロ | 151,841 | 0.50% | 510 | 514 | 502 | 512 | 76,500 | ▲ | 0.15% |
| 2024-09-09 | 5698 | エンビプロ | 146,741 | 0.48% | 492 | 506 | 491 | 502 | 46,100 | ▼ | -0.02% |
| 2024-09-12 | 5698 | エンビプロ | 170,241 | 0.56% | 478 | 500 | 478 | 496 | 63,700 | ▲ | 0.08% |
| 2024-09-13 | 5698 | エンビプロ | 130,441 | 0.43% | 492 | 496 | 487 | 487 | 42,400 | ▼ | -0.13% |
| 2024-09-17 | 5698 | エンビプロ | 154,341 | 0.51% | 489 | 498 | 482 | 493 | 28,800 | ▲ | 0.08% |
| 2024-09-19 | 5698 | エンビプロ | 118,141 | 0.39% | 503 | 509 | 502 | 507 | 38,600 | ▼ | -0.12% |
| 2024-10-01 | 5698 | エンビプロ | 184,741 | 0.61% | 506 | 517 | 504 | 517 | 44,300 | ▲ | 0.12% |
| 2024-10-04 | 5698 | エンビプロ | 128,441 | 0.42% | 515 | 526 | 515 | 525 | 48,600 | ▼ | -0.19% |
| 2024-03-01 | 5704 | ＪＭＣ | 71,632 | 1.30% | 860 | 863 | 841 | 853 | 86,000 | ▲ | 0.08% |
| 2024-03-04 | 5704 | ＪＭＣ | 69,432 | 1.26% | 863 | 864 | 831 | 833 | 104,900 | ▼ | -0.04% |
| 2024-03-13 | 5704 | ＪＭＣ | 72,332 | 1.31% | 812 | 830 | 796 | 804 | 37,300 | ▲ | 0.05% |
| 2024-03-15 | 5704 | ＪＭＣ | 78,232 | 1.42% | 807 | 815 | 796 | 802 | 45,300 | ▲ | 0.10% |
| 2024-03-25 | 5704 | ＪＭＣ | 84,832 | 1.51% | 814 | 820 | 801 | 801 | 53,200 | ▲ | 0.09% |
| 2024-03-29 | 5704 | ＪＭＣ | 89,732 | 1.60% | 794 | 803 | 787 | 800 | 35,200 | ▲ | 0.09% |
| 2024-04-03 | 5704 | ＪＭＣ | 96,532 | 1.72% | 751 | 765 | 741 | 749 | 42,300 | ▲ | 0.11% |
| 2024-04-09 | 5704 | ＪＭＣ | 93,632 | 1.67% | 739 | 761 | 739 | 745 | 46,500 | ▼ | -0.05% |
| 2024-04-18 | 5704 | ＪＭＣ | 86,532 | 1.54% | 738 | 778 | 738 | 769 | 50,500 | ▼ | -0.12% |
| 2024-05-01 | 5704 | ＪＭＣ | 83,132 | 1.48% | 769 | 773 | 758 | 771 | 13,400 | ▼ | -0.06% |
| 2024-05-07 | 5704 | ＪＭＣ | 76,432 | 1.36% | 759 | 784 | 759 | 778 | 24,300 | ▼ | -0.11% |
| 2024-05-09 | 5704 | ＪＭＣ | 72,232 | 1.29% | 770 | 782 | 764 | 771 | 20,600 | ▼ | -0.07% |
| 2024-05-14 | 5704 | ＪＭＣ | 64,932 | 1.15% | 773 | 782 | 753 | 761 | 68,000 | ▼ | -0.14% |
| 2024-05-16 | 5704 | ＪＭＣ | 59,732 | 1.06% | 715 | 723 | 696 | 701 | 64,500 | ▼ | -0.08% |
| 2024-05-24 | 5704 | ＪＭＣ | 61,832 | 1.10% | 692 | 700 | 687 | 687 | 39,400 | ▲ | 0.04% |
| 2024-06-11 | 5704 | ＪＭＣ | 68,532 | 1.22% | 679 | 679 | 660 | 660 | 17,400 | ▲ | 0.11% |
| 2024-06-21 | 5704 | ＪＭＣ | 73,532 | 1.31% | 609 | 617 | 605 | 607 | 30,600 | ▲ | 0.09% |
| 2024-06-24 | 5704 | ＪＭＣ | 80,632 | 1.44% | 612 | 623 | 607 | 616 | 33,200 | ▲ | 0.12% |
| 2024-06-25 | 5704 | ＪＭＣ | 85,632 | 1.52% | 621 | 622 | 615 | 619 | 17,200 | ▲ | 0.08% |
| 2024-06-26 | 5704 | ＪＭＣ | 90,932 | 1.62% | 620 | 623 | 614 | 619 | 25,000 | ▲ | 0.10% |
| 2024-06-28 | 5704 | ＪＭＣ | 100,432 | 1.79% | 617 | 618 | 608 | 613 | 36,200 | ▲ | 0.16% |
| 2024-07-01 | 5704 | ＪＭＣ | 100,832 | 1.80% | 613 | 617 | 611 | 615 | 10,100 | ▲ | 0.01% |
| 2024-07-02 | 5704 | ＪＭＣ | 107,532 | 1.92% | 618 | 618 | 608 | 610 | 23,100 | ▲ | 0.11% |
| 2024-07-03 | 5704 | ＪＭＣ | 113,332 | 2.02% | 607 | 610 | 601 | 606 | 44,100 | ▲ | 0.10% |
| 2024-07-04 | 5704 | ＪＭＣ | 121,632 | 2.17% | 608 | 609 | 600 | 601 | 42,100 | ▲ | 0.14% |
| 2024-07-04 | 5704 | ＪＭＣ | 121,632 | 2.17% | 608 | 609 | 600 | 601 | 42,100 | ▲ | 0.14% |
| 2024-07-09 | 5704 | ＪＭＣ | 123,332 | 2.20% | 606 | 610 | 604 | 604 | 12,100 | ▲ | 0.03% |
| 2024-07-11 | 5704 | ＪＭＣ | 130,532 | 2.33% | 597 | 609 | 594 | 602 | 35,900 | ▲ | 0.12% |
| 2024-07-22 | 5704 | ＪＭＣ | 134,732 | 2.40% | 673 | 676 | 651 | 651 | 29,800 | ▲ | 0.06% |
| 2024-07-24 | 5704 | ＪＭＣ | 141,332 | 2.52% | 636 | 649 | 623 | 626 | 30,700 | ▲ | 0.12% |
| 2024-07-29 | 5704 | ＪＭＣ | 146,432 | 2.61% | 617 | 635 | 616 | 633 | 26,400 | ▲ | 0.08% |
| 2024-08-07 | 5704 | ＪＭＣ | 160,732 | 2.87% | 486 | 582 | 486 | 564 | 40,900 | ▲ | 0.26% |
| 2024-08-09 | 5704 | ＪＭＣ | 155,132 | 2.77% | 542 | 552 | 536 | 550 | 24,900 | ▼ | -0.10% |
| 2024-08-14 | 5704 | ＪＭＣ | 150,332 | 2.68% | 589 | 616 | 586 | 593 | 26,800 | ▼ | -0.08% |
| 2024-08-15 | 5704 | ＪＭＣ | 155,432 | 2.77% | 513 | 540 | 508 | 528 | 136,100 | ▲ | 0.08% |
| 2024-08-19 | 5704 | ＪＭＣ | 156,932 | 2.80% | 509 | 514 | 500 | 503 | 36,200 | ▲ | 0.02% |
| 2024-11-08 | 5704 | ＪＭＣ | 150,932 | 2.69% | 479 | 482 | 478 | 481 | 3,800 | ▼ | -0.08% |
| 2024-11-18 | 5704 | ＪＭＣ | 144,732 | 2.58% | 473 | 473 | 469 | 469 | 8,700 | ▼ | -0.10% |
| 2024-11-25 | 5704 | ＪＭＣ | 139,532 | 2.49% | 480 | 504 | 474 | 504 | 38,300 | ▼ | -0.08% |
| 2024-12-02 | 5704 | ＪＭＣ | 133,032 | 2.37% | 476 | 481 | 474 | 475 | 16,500 | ▼ | -0.12% |
| 2024-12-09 | 5704 | ＪＭＣ | 127,732 | 2.28% | 476 | 480 | 475 | 480 | 11,600 | ▼ | -0.09% |
| 2024-12-13 | 5704 | ＪＭＣ | 122,332 | 2.18% | 472 | 472 | 468 | 472 | 33,500 | ▼ | -0.09% |
| 2024-12-18 | 5704 | ＪＭＣ | 117,132 | 2.09% | 465 | 465 | 447 | 448 | 30,400 | ▼ | -0.09% |
| 2024-12-25 | 5704 | ＪＭＣ | 110,432 | 1.97% | 473 | 473 | 451 | 472 | 46,400 | ▼ | -0.11% |
| 2024-12-27 | 5704 | ＪＭＣ | 99,932 | 1.78% | 480 | 480 | 450 | 454 | 33,500 | ▼ | -0.18% |
| 2025-01-06 | 5704 | ＪＭＣ | 50,332 | 0.89% | 437 | 440 | 431 | 439 | 10,300 | ▼ | -0.89% |
| 2025-01-07 | 5704 | ＪＭＣ | 60,432 | 1.07% | 435 | 443 | 435 | 435 | 12,200 | ▲ | 0.18% |
| 2025-01-08 | 5704 | ＪＭＣ | 61,832 | 1.10% | 436 | 441 | 432 | 440 | 7,600 | ▲ | 0.03% |
| 2025-01-09 | 5704 | ＪＭＣ | 61,532 | 1.09% | 444 | 447 | 436 | 440 | 7,200 | ▼ | -0.01% |
| 2025-01-17 | 5704 | ＪＭＣ | 37,032 | 0.66% | 428 | 430 | 421 | 425 | 10,600 | ▼ | -0.43% |
| 2025-01-20 | 5704 | ＪＭＣ | 26,632 | 0.47% | 426 | 433 | 426 | 430 | 4,500 | ▼ | -0.19% |
| 2025-01-30 | 5704 | ＪＭＣ | 31,332 | 0.55% | 431 | 443 | 431 | 442 | 11,200 | ▲ | 0.08% |
| 2025-01-30 | 5704 | ＪＭＣ | 31,332 | 0.55% | 431 | 443 | 431 | 442 | 11,200 | ▲ | 0.08% |
| 2025-02-03 | 5704 | ＪＭＣ | 21,532 | 0.38% | 431 | 445 | 431 | 444 | 13,000 | ▼ | -0.17% |
| 2025-02-03 | 5704 | ＪＭＣ | 21,532 | 0.38% | 431 | 445 | 431 | 444 | 13,000 | ▼ | -0.17% |
| 2025-02-21 | 5704 | ＪＭＣ | 50,632 | 0.90% | 462 | 466 | 452 | 457 | 11,000 | ▲ | 0.66% |
| 2025-02-25 | 5704 | ＪＭＣ | 48,732 | 0.87% | 458 | 463 | 450 | 463 | 8,500 | ▼ | -0.03% |
| 2025-02-26 | 5704 | ＪＭＣ | 43,432 | 0.77% | 470 | 470 | 461 | 464 | 6,400 | ▼ | -0.09% |
| 2025-02-27 | 5704 | ＪＭＣ | 28,632 | 0.51% | 463 | 468 | 461 | 468 | 5,500 | ▼ | -0.26% |
| 2025-03-03 | 5704 | ＪＭＣ | 27,332 | 0.48% | 460 | 472 | 460 | 472 | 5,200 | ▼ | -0.03% |
| 2025-03-11 | 5704 | ＪＭＣ | 39,932 | 0.71% | 469 | 485 | 465 | 480 | 14,700 | ▲ | 0.23% |
| 2025-03-13 | 5704 | ＪＭＣ | 132 | 0.00% | 489 | 495 | 488 | 488 | 7,200 | ▼ | -0.71% |
| 2024-03-01 | 5707 | 東邦鉛 | 301,753 | 2.22% | 1,001 | 1,011 | 995 | 1,001 | 148,700 | ▲ | 0.09% |
| 2024-03-19 | 5707 | 東邦鉛 | 296,753 | 2.18% | 1,064 | 1,065 | 1,052 | 1,057 | 69,500 | ▼ | -0.04% |
| 2024-03-25 | 5707 | 東邦鉛 | 299,053 | 2.20% | 1,087 | 1,087 | 1,072 | 1,078 | 99,300 | ▲ | 0.02% |
| 2024-03-29 | 5707 | 東邦鉛 | 319,253 | 2.34% | 1,104 | 1,151 | 1,104 | 1,146 | 192,200 | ▲ | 0.13% |
| 2024-04-05 | 5707 | 東邦鉛 | 337,653 | 2.48% | 1,132 | 1,135 | 970 | 1,023 | 980,700 | ▲ | 0.14% |
| 2024-04-08 | 5707 | 東邦鉛 | 346,553 | 2.55% | 1,005 | 1,022 | 997 | 1,006 | 353,300 | ▲ | 0.06% |
| 2024-04-09 | 5707 | 東邦鉛 | 336,653 | 2.47% | 1,010 | 1,037 | 1,001 | 1,030 | 177,300 | ▼ | -0.07% |
| 2024-04-11 | 5707 | 東邦鉛 | 351,600 | 2.58% | 1,030 | 1,044 | 1,003 | 1,025 | 608,300 | ▲ | 0.10% |
| 2024-04-12 | 5707 | 東邦鉛 | 364,000 | 2.67% | 1,028 | 1,044 | 1,008 | 1,025 | 278,900 | ▲ | 0.08% |
| 2024-04-17 | 5707 | 東邦鉛 | 369,400 | 2.71% | 1,040 | 1,077 | 1,025 | 1,027 | 257,000 | ▲ | 0.04% |
| 2024-04-18 | 5707 | 東邦鉛 | 364,500 | 2.68% | 1,024 | 1,040 | 1,020 | 1,020 | 126,300 | ▼ | -0.02% |
| 2024-04-19 | 5707 | 東邦鉛 | 367,800 | 2.70% | 1,018 | 1,018 | 996 | 1,005 | 206,600 | ▲ | 0.02% |
| 2024-04-24 | 5707 | 東邦鉛 | 383,400 | 2.82% | 1,029 | 1,057 | 1,023 | 1,036 | 214,100 | ▲ | 0.11% |
| 2024-04-30 | 5707 | 東邦鉛 | 403,100 | 2.96% | 1,030 | 1,053 | 1,023 | 1,044 | 180,300 | ▲ | 0.14% |
| 2024-05-07 | 5707 | 東邦鉛 | 417,200 | 3.07% | 1,023 | 1,040 | 1,023 | 1,035 | 95,200 | ▲ | 0.10% |
| 2024-05-08 | 5707 | 東邦鉛 | 426,600 | 3.14% | 1,031 | 1,068 | 1,031 | 1,046 | 164,000 | ▲ | 0.07% |
| 2024-05-10 | 5707 | 東邦鉛 | 445,000 | 3.27% | 1,045 | 1,064 | 1,040 | 1,047 | 84,700 | ▲ | 0.12% |
| 2024-05-15 | 5707 | 東邦鉛 | 453,500 | 3.33% | 1,000 | 1,007 | 898 | 898 | 728,400 | ▲ | 0.06% |
| 2024-05-17 | 5707 | 東邦鉛 | 463,400 | 3.41% | 777 | 875 | 770 | 858 | 837,500 | ▲ | 0.08% |
| 2024-05-21 | 5707 | 東邦鉛 | 475,700 | 3.50% | 866 | 898 | 855 | 857 | 236,300 | ▲ | 0.08% |
| 2024-05-22 | 5707 | 東邦鉛 | 525,300 | 3.86% | 857 | 870 | 826 | 826 | 187,000 | ▲ | 0.35% |
| 2024-05-23 | 5707 | 東邦鉛 | 538,900 | 3.96% | 816 | 826 | 798 | 811 | 193,400 | ▲ | 0.10% |
| 2024-05-24 | 5707 | 東邦鉛 | 546,200 | 4.02% | 799 | 827 | 797 | 827 | 138,400 | ▲ | 0.05% |
| 2024-05-29 | 5707 | 東邦鉛 | 561,700 | 4.13% | 857 | 875 | 837 | 840 | 94,900 | ▲ | 0.11% |
| 2024-05-30 | 5707 | 東邦鉛 | 574,000 | 4.22% | 826 | 839 | 821 | 830 | 111,600 | ▲ | 0.08% |
| 2024-06-07 | 5707 | 東邦鉛 | 590,100 | 4.34% | 811 | 829 | 810 | 819 | 81,300 | ▲ | 0.12% |
| 2024-06-14 | 5707 | 東邦鉛 | 603,700 | 4.44% | 779 | 794 | 775 | 793 | 137,500 | ▲ | 0.10% |
| 2024-06-18 | 5707 | 東邦鉛 | 592,200 | 4.35% | 776 | 804 | 773 | 799 | 169,500 | ▼ | -0.09% |
| 2024-06-24 | 5707 | 東邦鉛 | 600,900 | 4.42% | 825 | 840 | 823 | 839 | 127,300 | ▲ | 0.07% |
| 2024-07-02 | 5707 | 東邦鉛 | 597,700 | 4.39% | 880 | 896 | 873 | 873 | 148,600 | ▼ | -0.03% |
| 2024-07-03 | 5707 | 東邦鉛 | 601,900 | 4.43% | 863 | 864 | 836 | 842 | 155,000 | ▲ | 0.04% |
| 2024-07-04 | 5707 | 東邦鉛 | 611,500 | 4.50% | 851 | 877 | 844 | 847 | 124,800 | ▲ | 0.07% |
| 2024-07-04 | 5707 | 東邦鉛 | 611,500 | 4.50% | 851 | 877 | 844 | 847 | 124,800 | ▲ | 0.07% |
| 2024-07-10 | 5707 | 東邦鉛 | 608,200 | 4.47% | 855 | 855 | 822 | 827 | 162,200 | ▼ | -0.03% |
| 2024-07-19 | 5707 | 東邦鉛 | 613,300 | 4.51% | 832 | 832 | 806 | 809 | 103,300 | ▲ | 0.04% |
| 2024-07-22 | 5707 | 東邦鉛 | 608,200 | 4.47% | 807 | 812 | 796 | 797 | 99,200 | ▼ | -0.04% |
| 2024-07-23 | 5707 | 東邦鉛 | 616,000 | 4.53% | 798 | 818 | 798 | 800 | 80,300 | ▲ | 0.06% |
| 2024-07-29 | 5707 | 東邦鉛 | 626,100 | 4.60% | 784 | 812 | 781 | 797 | 128,000 | ▲ | 0.06% |
| 2024-07-30 | 5707 | 東邦鉛 | 613,500 | 4.51% | 786 | 792 | 775 | 778 | 91,700 | ▼ | -0.08% |
| 2024-07-31 | 5707 | 東邦鉛 | 603,300 | 4.44% | 775 | 790 | 764 | 790 | 144,000 | ▼ | -0.06% |
| 2024-08-01 | 5707 | 東邦鉛 | 568,000 | 4.18% | 775 | 779 | 762 | 774 | 137,000 | ▼ | -0.26% |
| 2024-08-02 | 5707 | 東邦鉛 | 578,800 | 4.26% | 746 | 748 | 707 | 707 | 253,100 | ▲ | 0.08% |
| 2024-08-05 | 5707 | 東邦鉛 | 555,500 | 4.08% | 652 | 672 | 595 | 615 | 393,800 | ▼ | -0.17% |
| 2024-08-06 | 5707 | 東邦鉛 | 521,600 | 3.83% | 625 | 713 | 625 | 702 | 290,000 | ▼ | -0.25% |
| 2024-08-07 | 5707 | 東邦鉛 | 498,300 | 3.66% | 677 | 699 | 660 | 680 | 241,600 | ▼ | -0.16% |
| 2024-08-08 | 5707 | 東邦鉛 | 475,600 | 3.50% | 670 | 683 | 645 | 664 | 245,100 | ▼ | -0.16% |
| 2024-08-09 | 5707 | 東邦鉛 | 466,200 | 3.43% | 674 | 702 | 669 | 691 | 191,200 | ▼ | -0.06% |
| 2024-08-14 | 5707 | 東邦鉛 | 265,200 | 1.95% | 796 | 941 | 796 | 941 | 1,493,600 | ▼ | -1.48% |
| 2024-08-15 | 5707 | 東邦鉛 | 149,700 | 1.10% | 931 | 993 | 921 | 962 | 1,073,000 | ▼ | -0.84% |
| 2024-08-16 | 5707 | 東邦鉛 | 49,200 | 0.36% | 975 | 1,040 | 975 | 1,039 | 869,800 | ▼ | -0.74% |
| 2024-12-19 | 5707 | 東邦鉛 | 147,100 | 1.08% | 651 | 665 | 590 | 590 | 1,232,700 | ▲ | 1.08% |
| 2024-12-20 | 5707 | 東邦鉛 | 158,600 | 1.16% | 582 | 582 | 540 | 542 | 979,000 | ▲ | 0.07% |
| 2024-12-24 | 5707 | 東邦鉛 | 139,500 | 1.02% | 517 | 535 | 517 | 534 | 482,800 | ▼ | -0.13% |
| 2024-12-25 | 5707 | 東邦鉛 | 131,000 | 0.96% | 542 | 550 | 529 | 535 | 375,800 | ▼ | -0.06% |
| 2024-12-26 | 5707 | 東邦鉛 | 164,000 | 1.20% | 535 | 568 | 533 | 545 | 543,500 | ▲ | 0.24% |
| 2025-01-08 | 5707 | 東邦鉛 | 184,800 | 1.36% | 564 | 570 | 540 | 540 | 239,000 | ▲ | 0.16% |
| 2025-01-09 | 5707 | 東邦鉛 | 174,400 | 1.28% | 539 | 540 | 516 | 518 | 250,100 | ▼ | -0.08% |
| 2025-01-10 | 5707 | 東邦鉛 | 194,200 | 1.42% | 517 | 521 | 512 | 512 | 168,600 | ▲ | 0.13% |
| 2025-01-21 | 5707 | 東邦鉛 | 212,100 | 1.56% | 540 | 540 | 527 | 532 | 192,700 | ▲ | 0.14% |
| 2025-01-23 | 5707 | 東邦鉛 | 220,100 | 1.62% | 526 | 527 | 513 | 513 | 177,500 | ▲ | 0.06% |
| 2025-01-28 | 5707 | 東邦鉛 | 232,000 | 1.70% | 527 | 530 | 517 | 517 | 161,600 | ▲ | 0.07% |
| 2025-02-10 | 5707 | 東邦鉛 | 246,500 | 1.81% | 552 | 562 | 548 | 557 | 137,200 | ▲ | 0.11% |
| 2025-02-10 | 5707 | 東邦鉛 | 246,500 | 1.81% | 552 | 562 | 548 | 557 | 137,200 | ▲ | 0.11% |
| 2025-02-12 | 5707 | 東邦鉛 | 236,700 | 1.74% | 567 | 574 | 564 | 572 | 158,700 | ▼ | -0.07% |
| 2025-02-12 | 5707 | 東邦鉛 | 236,700 | 1.74% | 567 | 574 | 564 | 572 | 158,700 | ▼ | -0.07% |
| 2025-02-18 | 5707 | 東邦鉛 | 267,900 | 1.97% | 581 | 600 | 573 | 581 | 291,300 | ▲ | 0.23% |
| 2025-02-19 | 5707 | 東邦鉛 | 249,500 | 1.83% | 587 | 630 | 587 | 625 | 406,700 | ▼ | -0.13% |
| 2025-02-21 | 5707 | 東邦鉛 | 262,400 | 1.93% | 608 | 620 | 602 | 615 | 200,600 | ▲ | 0.09% |
| 2025-02-25 | 5707 | 東邦鉛 | 275,100 | 2.02% | 616 | 641 | 615 | 637 | 327,100 | ▲ | 0.09% |
| 2025-02-26 | 5707 | 東邦鉛 | 287,600 | 2.11% | 647 | 651 | 627 | 635 | 319,600 | ▲ | 0.08% |
| 2025-03-03 | 5707 | 東邦鉛 | 299,000 | 2.20% | 621 | 629 | 618 | 628 | 101,300 | ▲ | 0.09% |
| 2025-03-05 | 5707 | 東邦鉛 | 322,000 | 2.37% | 589 | 605 | 586 | 586 | 138,900 | ▲ | 0.16% |
| 2025-03-12 | 5707 | 東邦鉛 | 326,800 | 2.40% | 605 | 619 | 601 | 617 | 140,800 | ▲ | 0.02% |
| 2025-03-17 | 5707 | 東邦鉛 | 341,100 | 2.51% | 611 | 626 | 610 | 618 | 186,500 | ▲ | 0.10% |
| 2025-03-19 | 5707 | 東邦鉛 | 335,000 | 2.46% | 617 | 667 | 615 | 650 | 324,100 | ▼ | -0.04% |
| 2025-03-21 | 5707 | 東邦鉛 | 324,900 | 2.39% | 660 | 665 | 648 | 652 | 252,600 | ▼ | -0.06% |
| 2025-03-27 | 5707 | 東邦鉛 | 348,200 | 2.56% | 670 | 673 | 640 | 660 | 247,500 | ▲ | 0.16% |
| 2025-03-31 | 5707 | 東邦鉛 | 362,800 | 2.67% | 621 | 625 | 610 | 613 | 153,200 | ▲ | 0.10% |
| 2025-04-07 | 5707 | 東邦鉛 | 367,200 | 2.70% | 432 | 467 | 432 | 453 | 556,500 | ▲ | 0.03% |
| 2025-04-08 | 5707 | 東邦鉛 | 364,300 | 2.68% | 485 | 518 | 484 | 517 | 234,200 | ▼ | -0.02% |
| 2025-04-09 | 5707 | 東邦鉛 | 389,200 | 2.86% | 497 | 501 | 470 | 481 | 272,400 | ▲ | 0.17% |
| 2025-04-10 | 5707 | 東邦鉛 | 399,500 | 2.94% | 518 | 525 | 513 | 524 | 226,100 | ▲ | 0.08% |
| 2025-04-15 | 5707 | 東邦鉛 | 393,700 | 2.89% | 530 | 537 | 529 | 533 | 54,500 | ▼ | -0.04% |
| 2025-03-11 | 5711 | 三菱マ | 687,528 | 0.52% | 2,522 | 2,527 | 2,462 | 2,513 | 1,595,000 | ▲ | 0.04% |
| 2025-03-18 | 5711 | 三菱マ | 655,253 | 0.49% | 2,583 | 2,628 | 2,583 | 2,622 | 1,376,000 | ▼ | -0.03% |
| 2025-03-19 | 5711 | 三菱マ | 685,753 | 0.52% | 2,630 | 2,674 | 2,617 | 2,627 | 1,382,500 | ▲ | 0.03% |
| 2025-03-21 | 5711 | 三菱マ | 566,353 | 0.43% | 2,620 | 2,653 | 2,608 | 2,627 | 1,000,000 | ▼ | -0.09% |
| 2025-03-31 | 5711 | 三菱マ | 681,220 | 0.51% | 2,470 | 2,473 | 2,432 | 2,444 | 1,016,500 | ▲ | 0.08% |
| 2025-04-08 | 5711 | 三菱マ | 649,904 | 0.49% | 2,057 | 2,163 | 2,050 | 2,109 | 1,289,300 | ▼ | -0.02% |
| 2025-04-09 | 5713 | 住友鉱 | 1,601,012 | 0.55% | 2,488 | 2,494 | 2,375 | 2,402 | 4,230,300 | ▲ | 0.13% |
| 2025-04-10 | 5713 | 住友鉱 | 1,231,755 | 0.42% | 2,802 | 2,802 | 2,661 | 2,711 | 4,256,300 | ▼ | -0.13% |
| 2025-04-10 | 5721 | Ｓサイエンス | 905,834 | 0.63% | 104 | 105 | 94 | 94 | 27,275,200 | ▲ | 0.22% |
| 2025-04-11 | 5721 | Ｓサイエンス | 1,131,333 | 0.79% | 91 | 100 | 90 | 97 | 22,168,800 | ▲ | 0.16% |
| 2025-04-14 | 5721 | Ｓサイエンス | 682,934 | 0.48% | 100 | 108 | 98 | 105 | 30,421,900 | ▼ | -0.31% |
| 2025-04-16 | 5721 | Ｓサイエンス | 799,934 | 0.56% | 111 | 111 | 103 | 108 | 19,866,100 | ▲ | 0.08% |
| 2024-03-01 | 5726 | 大阪チタ | 1,233,895 | 3.35% | 2,674 | 2,738 | 2,667 | 2,686 | 932,900 | ▼ | -0.08% |
| 2024-03-04 | 5726 | 大阪チタ | 1,190,095 | 3.23% | 2,698 | 2,702 | 2,649 | 2,660 | 545,800 | ▼ | -0.12% |
| 2024-03-05 | 5726 | 大阪チタ | 1,217,095 | 3.30% | 2,648 | 2,663 | 2,608 | 2,620 | 512,300 | ▲ | 0.06% |
| 2024-03-06 | 5726 | 大阪チタ | 1,199,895 | 3.26% | 2,606 | 2,628 | 2,588 | 2,620 | 595,300 | ▼ | -0.04% |
| 2024-03-07 | 5726 | 大阪チタ | 1,260,195 | 3.42% | 2,637 | 2,646 | 2,541 | 2,541 | 1,223,500 | ▲ | 0.16% |
| 2024-03-11 | 5726 | 大阪チタ | 1,221,295 | 3.31% | 2,522 | 2,537 | 2,461 | 2,464 | 904,100 | ▼ | -0.10% |
| 2024-03-13 | 5726 | 大阪チタ | 940,495 | 2.55% | 2,437 | 2,452 | 2,388 | 2,407 | 669,900 | ▼ | -0.76% |
| 2024-03-19 | 5726 | 大阪チタ | 916,295 | 2.48% | 2,572 | 2,606 | 2,557 | 2,606 | 607,100 | ▼ | -0.06% |
| 2024-03-21 | 5726 | 大阪チタ | 852,095 | 2.31% | 2,663 | 2,700 | 2,628 | 2,699 | 1,006,700 | ▼ | -0.16% |
| 2024-03-22 | 5726 | 大阪チタ | 886,895 | 2.41% | 2,708 | 2,725 | 2,627 | 2,641 | 748,600 | ▲ | 0.10% |
| 2024-03-25 | 5726 | 大阪チタ | 860,194 | 2.33% | 2,625 | 2,639 | 2,600 | 2,621 | 429,800 | ▼ | -0.08% |
| 2024-03-28 | 5726 | 大阪チタ | 841,195 | 2.28% | 2,628 | 2,666 | 2,603 | 2,606 | 375,800 | ▼ | -0.05% |
| 2024-04-03 | 5726 | 大阪チタ | 788,895 | 2.14% | 2,460 | 2,489 | 2,431 | 2,460 | 479,200 | ▼ | -0.13% |
| 2024-04-04 | 5726 | 大阪チタ | 771,895 | 2.09% | 2,478 | 2,528 | 2,468 | 2,498 | 319,200 | ▼ | -0.05% |
| 2024-04-05 | 5726 | 大阪チタ | 726,295 | 1.97% | 2,450 | 2,510 | 2,433 | 2,510 | 514,200 | ▼ | -0.11% |
| 2024-04-08 | 5726 | 大阪チタ | 697,295 | 1.89% | 2,521 | 2,543 | 2,493 | 2,503 | 451,800 | ▼ | -0.08% |
| 2024-04-09 | 5726 | 大阪チタ | 754,795 | 2.05% | 2,495 | 2,614 | 2,473 | 2,595 | 860,900 | ▲ | 0.15% |
| 2024-04-10 | 5726 | 大阪チタ | 879,895 | 2.39% | 2,590 | 2,630 | 2,560 | 2,571 | 598,500 | ▲ | 0.34% |
| 2024-04-11 | 5726 | 大阪チタ | 965,095 | 2.62% | 2,539 | 2,554 | 2,464 | 2,482 | 859,800 | ▲ | 0.23% |
| 2024-04-12 | 5726 | 大阪チタ | 1,033,195 | 2.80% | 2,483 | 2,504 | 2,465 | 2,479 | 430,500 | ▲ | 0.17% |
| 2024-04-15 | 5726 | 大阪チタ | 1,222,095 | 3.32% | 2,448 | 2,469 | 2,414 | 2,467 | 445,100 | ▲ | 0.52% |
| 2024-04-17 | 5726 | 大阪チタ | 1,184,594 | 3.21% | 2,334 | 2,348 | 2,274 | 2,304 | 701,500 | ▼ | -0.10% |
| 2024-04-18 | 5726 | 大阪チタ | 1,107,595 | 3.00% | 2,314 | 2,472 | 2,312 | 2,431 | 1,024,100 | ▼ | -0.20% |
| 2024-04-19 | 5726 | 大阪チタ | 1,036,494 | 2.81% | 2,435 | 2,450 | 2,336 | 2,375 | 958,100 | ▼ | -0.18% |
| 2024-04-22 | 5726 | 大阪チタ | 1,082,595 | 2.94% | 2,425 | 2,503 | 2,406 | 2,470 | 846,900 | ▲ | 0.12% |
| 2024-04-25 | 5726 | 大阪チタ | 1,104,195 | 3.00% | 2,420 | 2,442 | 2,386 | 2,403 | 411,500 | ▲ | 0.06% |
| 2024-04-26 | 5726 | 大阪チタ | 1,143,195 | 3.10% | 2,408 | 2,454 | 2,394 | 2,443 | 332,400 | ▲ | 0.10% |
| 2024-04-30 | 5726 | 大阪チタ | 1,130,895 | 3.07% | 2,465 | 2,483 | 2,440 | 2,476 | 412,000 | ▼ | -0.03% |
| 2024-05-01 | 5726 | 大阪チタ | 1,086,495 | 2.95% | 2,436 | 2,472 | 2,421 | 2,462 | 482,800 | ▼ | -0.11% |
| 2024-05-02 | 5726 | 大阪チタ | 973,995 | 2.64% | 2,456 | 2,534 | 2,456 | 2,515 | 659,700 | ▼ | -0.31% |
| 2024-05-07 | 5726 | 大阪チタ | 1,048,195 | 2.84% | 2,546 | 2,567 | 2,492 | 2,499 | 650,400 | ▲ | 0.19% |
| 2024-05-14 | 5726 | 大阪チタ | 911,895 | 2.47% | 2,599 | 2,749 | 2,599 | 2,710 | 3,383,900 | ▼ | -0.36% |
| 2024-05-16 | 5726 | 大阪チタ | 876,295 | 2.38% | 2,640 | 2,657 | 2,565 | 2,596 | 724,800 | ▼ | -0.09% |
| 2024-05-17 | 5726 | 大阪チタ | 926,895 | 2.51% | 2,565 | 2,587 | 2,491 | 2,491 | 803,900 | ▲ | 0.12% |
| 2024-05-20 | 5726 | 大阪チタ | 849,995 | 2.30% | 2,475 | 2,487 | 2,416 | 2,450 | 1,191,800 | ▼ | -0.20% |
| 2024-05-22 | 5726 | 大阪チタ | 884,495 | 2.40% | 2,362 | 2,395 | 2,352 | 2,368 | 626,600 | ▲ | 0.10% |
| 2024-05-27 | 5726 | 大阪チタ | 679,095 | 1.84% | 2,415 | 2,635 | 2,400 | 2,635 | 3,125,800 | ▼ | -0.55% |
| 2024-05-28 | 5726 | 大阪チタ | 548,295 | 1.48% | 2,675 | 2,788 | 2,633 | 2,739 | 3,323,200 | ▼ | -0.36% |
| 2024-05-29 | 5726 | 大阪チタ | 514,295 | 1.39% | 2,765 | 2,798 | 2,701 | 2,752 | 1,656,500 | ▼ | -0.09% |
| 2024-05-30 | 5726 | 大阪チタ | 377,795 | 1.02% | 2,800 | 2,960 | 2,745 | 2,954 | 3,611,900 | ▼ | -0.36% |
| 2024-05-31 | 5726 | 大阪チタ | 475,695 | 1.29% | 2,982 | 3,090 | 2,962 | 3,030 | 2,785,200 | ▲ | 0.27% |
| 2024-06-03 | 5726 | 大阪チタ | 554,895 | 1.50% | 3,050 | 3,060 | 2,946 | 2,972 | 1,684,300 | ▲ | 0.20% |
| 2024-06-04 | 5726 | 大阪チタ | 542,995 | 1.47% | 2,960 | 3,015 | 2,931 | 2,980 | 1,028,200 | ▼ | -0.03% |
| 2024-06-06 | 5726 | 大阪チタ | 580,295 | 1.57% | 2,970 | 2,978 | 2,838 | 2,838 | 1,368,500 | ▲ | 0.10% |
| 2024-06-07 | 5726 | 大阪チタ | 601,495 | 1.63% | 2,835 | 2,860 | 2,767 | 2,791 | 1,043,900 | ▲ | 0.05% |
| 2024-06-10 | 5726 | 大阪チタ | 655,095 | 1.78% | 2,803 | 2,945 | 2,791 | 2,930 | 1,196,600 | ▲ | 0.15% |
| 2024-06-12 | 5726 | 大阪チタ | 704,595 | 1.91% | 2,893 | 2,957 | 2,878 | 2,928 | 764,400 | ▲ | 0.12% |
| 2024-06-18 | 5726 | 大阪チタ | 636,095 | 1.72% | 2,831 | 2,835 | 2,760 | 2,833 | 832,400 | ▼ | -0.18% |
| 2024-06-19 | 5726 | 大阪チタ | 341,295 | 0.92% | 2,800 | 2,856 | 2,712 | 2,736 | 1,500,600 | ▼ | -0.80% |
| 2024-06-20 | 5726 | 大阪チタ | 220,795 | 0.59% | 2,759 | 2,797 | 2,728 | 2,786 | 641,000 | ▼ | -0.33% |
| 2024-06-26 | 5726 | 大阪チタ | 248,295 | 0.67% | 2,796 | 2,798 | 2,712 | 2,794 | 1,093,700 | ▲ | 0.08% |
| 2024-06-27 | 5726 | 大阪チタ | 307,195 | 0.83% | 2,781 | 2,854 | 2,780 | 2,795 | 718,600 | ▲ | 0.15% |
| 2024-07-01 | 5726 | 大阪チタ | 364,995 | 0.99% | 2,756 | 2,773 | 2,709 | 2,740 | 672,700 | ▲ | 0.16% |
| 2024-07-02 | 5726 | 大阪チタ | 391,595 | 1.06% | 2,740 | 2,748 | 2,709 | 2,718 | 541,100 | ▲ | 0.07% |
| 2024-07-04 | 5726 | 大阪チタ | 477,595 | 1.29% | 2,710 | 2,713 | 2,666 | 2,703 | 632,400 | ▲ | 0.23% |
| 2024-07-04 | 5726 | 大阪チタ | 477,595 | 1.29% | 2,710 | 2,713 | 2,666 | 2,703 | 632,400 | ▲ | 0.23% |
| 2024-07-05 | 5726 | 大阪チタ | 509,495 | 1.38% | 2,717 | 2,777 | 2,682 | 2,688 | 787,400 | ▲ | 0.08% |
| 2024-07-08 | 5726 | 大阪チタ | 529,195 | 1.43% | 2,712 | 2,717 | 2,648 | 2,648 | 649,800 | ▲ | 0.05% |
| 2024-07-09 | 5726 | 大阪チタ | 511,195 | 1.38% | 2,641 | 2,668 | 2,612 | 2,653 | 627,200 | ▼ | -0.05% |
| 2024-07-10 | 5726 | 大阪チタ | 522,395 | 1.41% | 2,650 | 2,675 | 2,636 | 2,646 | 496,800 | ▲ | 0.03% |
| 2024-07-11 | 5726 | 大阪チタ | 490,795 | 1.33% | 2,623 | 2,744 | 2,622 | 2,713 | 870,000 | ▼ | -0.07% |
| 2024-07-12 | 5726 | 大阪チタ | 521,195 | 1.41% | 2,696 | 2,777 | 2,682 | 2,724 | 544,000 | ▲ | 0.07% |
| 2024-07-16 | 5726 | 大阪チタ | 589,395 | 1.60% | 2,719 | 2,734 | 2,685 | 2,722 | 616,900 | ▲ | 0.19% |
| 2024-07-17 | 5726 | 大阪チタ | 546,895 | 1.48% | 2,744 | 2,771 | 2,705 | 2,740 | 758,800 | ▼ | -0.12% |
| 2024-07-18 | 5726 | 大阪チタ | 575,395 | 1.56% | 2,700 | 2,735 | 2,660 | 2,673 | 727,600 | ▲ | 0.08% |
| 2024-07-19 | 5726 | 大阪チタ | 618,695 | 1.68% | 2,660 | 2,660 | 2,606 | 2,606 | 570,800 | ▲ | 0.11% |
| 2024-07-22 | 5726 | 大阪チタ | 670,495 | 1.82% | 2,573 | 2,581 | 2,505 | 2,519 | 659,800 | ▲ | 0.14% |
| 2024-07-23 | 5726 | 大阪チタ | 724,695 | 1.96% | 2,541 | 2,564 | 2,501 | 2,502 | 538,500 | ▲ | 0.13% |
| 2024-07-24 | 5726 | 大阪チタ | 738,195 | 2.00% | 2,496 | 2,528 | 2,473 | 2,510 | 533,800 | ▲ | 0.04% |
| 2024-07-25 | 5726 | 大阪チタ | 811,195 | 2.20% | 2,470 | 2,487 | 2,396 | 2,418 | 790,700 | ▲ | 0.20% |
| 2024-07-30 | 5726 | 大阪チタ | 865,131 | 2.35% | 2,477 | 2,480 | 2,431 | 2,444 | 338,100 | ▲ | 0.14% |
| 2024-07-31 | 5726 | 大阪チタ | 885,231 | 2.40% | 2,435 | 2,471 | 2,393 | 2,471 | 393,200 | ▲ | 0.04% |
| 2024-08-01 | 5726 | 大阪チタ | 931,527 | 2.53% | 2,474 | 2,483 | 2,364 | 2,407 | 853,800 | ▲ | 0.12% |
| 2024-08-02 | 5726 | 大阪チタ | 1,027,527 | 2.79% | 2,300 | 2,350 | 2,267 | 2,303 | 1,101,200 | ▲ | 0.26% |
| 2024-08-05 | 5726 | 大阪チタ | 1,117,026 | 3.03% | 2,130 | 2,160 | 1,803 | 1,803 | 1,669,100 | ▲ | 0.23% |
| 2024-08-06 | 5726 | 大阪チタ | 1,147,493 | 3.11% | 2,000 | 2,135 | 1,931 | 2,004 | 1,724,200 | ▲ | 0.08% |
| 2024-08-07 | 5726 | 大阪チタ | 1,058,493 | 2.87% | 1,980 | 2,261 | 1,969 | 2,189 | 1,522,100 | ▼ | -0.23% |
| 2024-08-08 | 5726 | 大阪チタ | 779,793 | 2.11% | 2,169 | 2,330 | 2,150 | 2,273 | 2,003,500 | ▼ | -0.76% |
| 2024-08-13 | 5726 | 大阪チタ | 762,341 | 2.07% | 2,335 | 2,366 | 2,274 | 2,366 | 547,800 | ▼ | -0.04% |
| 2024-08-22 | 5726 | 大阪チタ | 787,041 | 2.13% | 2,441 | 2,463 | 2,421 | 2,422 | 259,200 | ▲ | 0.06% |
| 2024-09-02 | 5726 | 大阪チタ | 942,341 | 2.56% | 2,629 | 2,637 | 2,500 | 2,512 | 749,500 | ▼ | -0.29% |
| 2024-09-03 | 5726 | 大阪チタ | 884,141 | 2.40% | 2,676 | 2,832 | 2,673 | 2,752 | 3,305,200 | ▼ | -0.16% |
| 2024-09-04 | 5726 | 大阪チタ | 877,441 | 2.38% | 2,670 | 2,731 | 2,614 | 2,628 | 1,541,600 | ▼ | -0.02% |
| 2024-09-05 | 5726 | 大阪チタ | 773,441 | 2.10% | 2,596 | 2,680 | 2,567 | 2,591 | 872,800 | ▼ | -0.27% |
| 2024-09-06 | 5726 | 大阪チタ | 766,341 | 2.08% | 2,585 | 2,585 | 2,479 | 2,497 | 726,500 | ▼ | -0.02% |
| 2024-09-09 | 5726 | 大阪チタ | 777,041 | 2.11% | 2,397 | 2,456 | 2,383 | 2,415 | 927,200 | ▲ | 0.02% |
| 2024-09-12 | 5726 | 大阪チタ | 962,441 | 2.61% | 2,441 | 2,468 | 2,331 | 2,342 | 964,500 | ▲ | 0.50% |
| 2024-09-13 | 5726 | 大阪チタ | 1,031,941 | 2.80% | 2,330 | 2,371 | 2,302 | 2,315 | 547,100 | ▲ | 0.18% |
| 2024-09-18 | 5726 | 大阪チタ | 1,012,640 | 2.75% | 2,300 | 2,309 | 2,269 | 2,289 | 394,800 | ▼ | -0.04% |
| 2024-09-24 | 5726 | 大阪チタ | 1,035,841 | 2.81% | 2,499 | 2,525 | 2,448 | 2,455 | 415,600 | ▲ | 0.06% |
| 2024-09-27 | 5726 | 大阪チタ | 1,020,641 | 2.77% | 2,545 | 2,598 | 2,517 | 2,585 | 718,800 | ▼ | -0.04% |
| 2024-10-01 | 5726 | 大阪チタ | 990,241 | 2.69% | 2,501 | 2,556 | 2,463 | 2,542 | 525,800 | ▼ | -0.08% |
| 2024-10-03 | 5726 | 大阪チタ | 1,146,383 | 3.11% | 2,742 | 2,748 | 2,640 | 2,640 | 1,372,200 | ▲ | 0.41% |
| 2024-10-07 | 5726 | 大阪チタ | 1,117,583 | 3.03% | 2,683 | 2,722 | 2,664 | 2,701 | 668,500 | ▼ | -0.08% |
| 2024-10-09 | 5726 | 大阪チタ | 1,100,983 | 2.99% | 2,620 | 2,674 | 2,605 | 2,628 | 465,600 | ▼ | -0.03% |
| 2024-10-16 | 5726 | 大阪チタ | 1,107,883 | 3.01% | 2,512 | 2,534 | 2,475 | 2,476 | 420,300 | ▲ | 0.01% |
| 2024-10-23 | 5726 | 大阪チタ | 1,096,983 | 2.98% | 2,330 | 2,366 | 2,326 | 2,346 | 355,000 | ▼ | -0.02% |
| 2024-10-24 | 5726 | 大阪チタ | 1,214,183 | 3.29% | 2,319 | 2,336 | 2,276 | 2,304 | 671,300 | ▲ | 0.31% |
| 2024-10-25 | 5726 | 大阪チタ | 1,217,983 | 3.30% | 2,300 | 2,319 | 2,225 | 2,228 | 694,600 | ▲ | 0.00% |
| 2024-10-29 | 5726 | 大阪チタ | 1,251,383 | 3.40% | 2,250 | 2,264 | 2,219 | 2,239 | 586,300 | ▲ | 0.10% |
| 2024-10-30 | 5726 | 大阪チタ | 1,227,483 | 3.33% | 2,227 | 2,244 | 2,160 | 2,185 | 1,490,400 | ▼ | -0.06% |
| 2024-11-01 | 5726 | 大阪チタ | 1,258,383 | 3.41% | 2,151 | 2,167 | 2,108 | 2,111 | 791,200 | ▲ | 0.08% |
| 2024-11-05 | 5726 | 大阪チタ | 1,183,883 | 3.21% | 2,128 | 2,221 | 2,122 | 2,218 | 880,800 | ▼ | -0.20% |
| 2024-11-06 | 5726 | 大阪チタ | 1,250,483 | 3.39% | 2,240 | 2,249 | 2,185 | 2,217 | 1,683,400 | ▲ | 0.18% |
| 2024-11-07 | 5726 | 大阪チタ | 1,448,683 | 3.93% | 1,935 | 2,057 | 1,933 | 2,028 | 3,588,400 | ▲ | 0.54% |
| 2024-11-08 | 5726 | 大阪チタ | 1,483,103 | 4.03% | 2,049 | 2,077 | 1,993 | 1,997 | 1,222,800 | ▲ | 0.10% |
| 2024-11-12 | 5726 | 大阪チタ | 1,468,703 | 3.99% | 1,985 | 2,035 | 1,983 | 1,996 | 740,400 | ▼ | -0.04% |
| 2024-11-13 | 5726 | 大阪チタ | 1,614,702 | 4.38% | 1,981 | 1,984 | 1,911 | 1,911 | 1,073,200 | ▲ | 0.38% |
| 2024-11-14 | 5726 | 大阪チタ | 1,650,103 | 4.48% | 1,920 | 1,935 | 1,878 | 1,878 | 672,200 | ▲ | 0.10% |
| 2024-11-15 | 5726 | 大阪チタ | 1,659,803 | 4.51% | 1,878 | 1,922 | 1,876 | 1,903 | 589,700 | ▲ | 0.02% |
| 2024-11-18 | 5726 | 大阪チタ | 1,705,603 | 4.63% | 1,904 | 1,982 | 1,904 | 1,936 | 770,500 | ▲ | 0.12% |
| 2024-11-19 | 5726 | 大阪チタ | 1,737,003 | 4.72% | 1,966 | 1,969 | 1,911 | 1,950 | 486,800 | ▲ | 0.08% |
| 2024-11-21 | 5726 | 大阪チタ | 1,797,103 | 4.88% | 1,987 | 2,021 | 1,941 | 1,948 | 727,400 | ▲ | 0.16% |
| 2024-11-22 | 5726 | 大阪チタ | 1,751,603 | 4.75% | 1,950 | 1,978 | 1,945 | 1,965 | 402,100 | ▼ | -0.12% |
| 2024-11-25 | 5726 | 大阪チタ | 1,809,303 | 4.91% | 1,990 | 2,010 | 1,966 | 1,975 | 548,700 | ▲ | 0.16% |
| 2024-11-26 | 5726 | 大阪チタ | 1,866,003 | 5.07% | 1,966 | 1,969 | 1,912 | 1,923 | 511,400 | ▲ | 0.16% |
| 2024-11-27 | 5726 | 大阪チタ | 1,907,471 | 5.18% | 1,924 | 1,937 | 1,882 | 1,937 | 584,900 | ▲ | 0.10% |
| 2024-11-28 | 5726 | 大阪チタ | 1,921,071 | 5.22% | 1,917 | 1,964 | 1,907 | 1,956 | 492,500 | ▲ | 0.04% |
| 2024-11-29 | 5726 | 大阪チタ | 1,985,871 | 5.39% | 1,994 | 2,070 | 1,946 | 1,976 | 1,835,800 | ▲ | 0.16% |
| 2024-12-05 | 5726 | 大阪チタ | 1,829,315 | 4.97% | 1,900 | 1,911 | 1,858 | 1,858 | 805,400 | ▼ | -0.41% |
| 2024-12-06 | 5726 | 大阪チタ | 1,790,715 | 4.86% | 1,850 | 1,857 | 1,819 | 1,828 | 865,000 | ▼ | -0.10% |
| 2024-12-09 | 5726 | 大阪チタ | 1,738,115 | 4.72% | 1,820 | 1,828 | 1,789 | 1,794 | 1,226,900 | ▼ | -0.14% |
| 2024-12-10 | 5726 | 大阪チタ | 1,726,215 | 4.69% | 1,813 | 1,843 | 1,784 | 1,801 | 1,008,500 | ▼ | -0.02% |
| 2024-12-12 | 5726 | 大阪チタ | 1,664,315 | 4.52% | 1,808 | 1,810 | 1,775 | 1,782 | 789,000 | ▼ | -0.17% |
| 2024-12-13 | 5726 | 大阪チタ | 1,646,515 | 4.47% | 1,771 | 1,774 | 1,724 | 1,737 | 1,173,400 | ▼ | -0.04% |
| 2024-12-16 | 5726 | 大阪チタ | 1,696,715 | 4.61% | 1,728 | 1,749 | 1,660 | 1,662 | 1,596,900 | ▲ | 0.14% |
| 2024-12-17 | 5726 | 大阪チタ | 1,639,515 | 4.45% | 1,689 | 1,820 | 1,684 | 1,820 | 2,347,600 | ▼ | -0.16% |
| 2024-12-18 | 5726 | 大阪チタ | 1,616,915 | 4.39% | 1,800 | 1,855 | 1,773 | 1,773 | 1,005,600 | ▼ | -0.06% |
| 2024-12-27 | 5726 | 大阪チタ | 1,573,531 | 4.27% | 1,835 | 1,890 | 1,830 | 1,881 | 924,200 | ▼ | -0.12% |
| 2025-01-06 | 5726 | 大阪チタ | 1,538,131 | 4.17% | 1,864 | 1,871 | 1,815 | 1,816 | 673,700 | ▼ | -0.09% |
| 2025-01-07 | 5726 | 大阪チタ | 1,631,231 | 4.43% | 1,830 | 1,830 | 1,797 | 1,813 | 670,400 | ▲ | 0.25% |
| 2025-01-08 | 5726 | 大阪チタ | 1,677,532 | 4.55% | 1,802 | 1,848 | 1,785 | 1,789 | 683,900 | ▲ | 0.12% |
| 2025-01-10 | 5726 | 大阪チタ | 1,698,332 | 4.61% | 1,771 | 1,784 | 1,758 | 1,761 | 351,000 | ▲ | 0.06% |
| 2025-01-15 | 5726 | 大阪チタ | 1,748,732 | 4.75% | 1,736 | 1,748 | 1,717 | 1,720 | 346,800 | ▲ | 0.13% |
| 2025-01-16 | 5726 | 大阪チタ | 1,780,032 | 4.83% | 1,743 | 1,775 | 1,725 | 1,758 | 557,100 | ▲ | 0.08% |
| 2025-01-17 | 5726 | 大阪チタ | 1,808,632 | 4.91% | 1,735 | 1,813 | 1,720 | 1,801 | 493,400 | ▲ | 0.08% |
| 2025-01-20 | 5726 | 大阪チタ | 1,845,631 | 5.01% | 1,801 | 1,880 | 1,789 | 1,870 | 1,009,300 | ▲ | 0.09% |
| 2025-01-22 | 5726 | 大阪チタ | 1,909,355 | 5.18% | 1,890 | 1,935 | 1,874 | 1,926 | 983,400 | ▲ | 0.16% |
| 2025-01-23 | 5726 | 大阪チタ | 1,932,995 | 5.25% | 1,920 | 1,920 | 1,886 | 1,892 | 556,100 | ▲ | 0.07% |
| 2025-01-27 | 5726 | 大阪チタ | 2,018,895 | 5.48% | 1,870 | 1,874 | 1,833 | 1,838 | 594,400 | ▲ | 0.23% |
| 2025-01-28 | 5726 | 大阪チタ | 2,087,695 | 5.67% | 1,830 | 1,868 | 1,826 | 1,854 | 427,200 | ▲ | 0.18% |
| 2025-02-05 | 5726 | 大阪チタ | 1,999,591 | 5.43% | 1,930 | 1,960 | 1,925 | 1,950 | 878,500 | ▼ | -0.24% |
| 2025-02-05 | 5726 | 大阪チタ | 1,999,591 | 5.43% | 1,930 | 1,960 | 1,925 | 1,950 | 878,500 | ▼ | -0.24% |
| 2025-02-06 | 5726 | 大阪チタ | 2,027,991 | 5.51% | 1,963 | 2,023 | 1,947 | 2,009 | 1,274,500 | ▲ | 0.08% |
| 2025-02-06 | 5726 | 大阪チタ | 2,027,991 | 5.51% | 1,963 | 2,023 | 1,947 | 2,009 | 1,274,500 | ▲ | 0.08% |
| 2025-02-07 | 5726 | 大阪チタ | 2,003,591 | 5.44% | 1,985 | 2,030 | 1,950 | 1,957 | 751,400 | ▼ | -0.06% |
| 2025-02-07 | 5726 | 大阪チタ | 2,003,591 | 5.44% | 1,985 | 2,030 | 1,950 | 1,957 | 751,400 | ▼ | -0.06% |
| 2025-02-12 | 5726 | 大阪チタ | 1,984,991 | 5.39% | 1,926 | 1,939 | 1,880 | 1,919 | 502,700 | ▼ | -0.05% |
| 2025-02-12 | 5726 | 大阪チタ | 1,984,991 | 5.39% | 1,926 | 1,939 | 1,880 | 1,919 | 502,700 | ▼ | -0.05% |
| 2025-02-13 | 5726 | 大阪チタ | 2,104,991 | 5.72% | 1,925 | 1,963 | 1,919 | 1,921 | 527,800 | ▲ | 0.33% |
| 2025-02-18 | 5726 | 大阪チタ | 2,062,541 | 5.60% | 1,890 | 2,040 | 1,890 | 2,018 | 958,600 | ▼ | -0.12% |
| 2025-02-19 | 5726 | 大阪チタ | 2,049,541 | 5.56% | 2,020 | 2,024 | 1,946 | 1,956 | 661,600 | ▼ | -0.04% |
| 2025-02-28 | 5726 | 大阪チタ | 1,862,387 | 5.06% | 1,755 | 1,766 | 1,708 | 1,716 | 1,905,400 | ▼ | -0.50% |
| 2025-03-03 | 5726 | 大阪チタ | 1,837,587 | 4.99% | 1,740 | 1,747 | 1,704 | 1,713 | 736,800 | ▼ | -0.06% |
| 2025-03-05 | 5726 | 大阪チタ | 1,796,024 | 4.88% | 1,697 | 1,755 | 1,692 | 1,749 | 608,400 | ▼ | -0.11% |
| 2025-03-07 | 5726 | 大阪チタ | 1,756,224 | 4.77% | 1,805 | 1,858 | 1,784 | 1,832 | 576,100 | ▼ | -0.11% |
| 2025-03-10 | 5726 | 大阪チタ | 1,636,723 | 4.44% | 1,932 | 2,098 | 1,932 | 2,035 | 4,419,400 | ▼ | -0.32% |
| 2025-03-11 | 5726 | 大阪チタ | 1,585,024 | 4.30% | 1,973 | 2,060 | 1,956 | 2,033 | 1,762,500 | ▼ | -0.14% |
| 2025-03-12 | 5726 | 大阪チタ | 1,527,824 | 4.15% | 2,042 | 2,168 | 2,042 | 2,129 | 2,119,400 | ▼ | -0.14% |
| 2025-03-13 | 5726 | 大阪チタ | 1,568,524 | 4.26% | 2,159 | 2,159 | 2,014 | 2,028 | 1,768,100 | ▲ | 0.10% |
| 2025-03-14 | 5726 | 大阪チタ | 1,504,038 | 4.08% | 2,071 | 2,121 | 2,038 | 2,075 | 1,373,000 | ▼ | -0.17% |
| 2025-03-18 | 5726 | 大阪チタ | 1,430,638 | 3.88% | 2,101 | 2,159 | 2,082 | 2,098 | 1,056,700 | ▼ | -0.20% |
| 2025-03-21 | 5726 | 大阪チタ | 1,440,538 | 3.91% | 2,060 | 2,075 | 2,040 | 2,045 | 586,500 | ▲ | 0.03% |
| 2025-03-24 | 5726 | 大阪チタ | 1,331,637 | 3.61% | 2,045 | 2,195 | 2,025 | 2,167 | 1,938,900 | ▼ | -0.30% |
| 2025-03-28 | 5726 | 大阪チタ | 1,316,038 | 3.57% | 2,098 | 2,135 | 2,066 | 2,072 | 577,200 | ▼ | -0.04% |
| 2025-04-02 | 5726 | 大阪チタ | 1,260,986 | 3.42% | 1,860 | 1,862 | 1,805 | 1,808 | 838,600 | ▼ | -0.14% |
| 2025-04-03 | 5726 | 大阪チタ | 1,316,286 | 3.57% | 1,728 | 1,748 | 1,710 | 1,723 | 1,266,100 | ▲ | 0.14% |
| 2025-04-07 | 5726 | 大阪チタ | 1,186,386 | 3.22% | 1,343 | 1,382 | 1,293 | 1,322 | 1,623,200 | ▼ | -0.34% |
| 2025-04-08 | 5726 | 大阪チタ | 1,174,886 | 3.19% | 1,533 | 1,577 | 1,514 | 1,531 | 1,233,800 | ▼ | -0.03% |
| 2025-04-11 | 5726 | 大阪チタ | 1,184,286 | 3.21% | 1,560 | 1,692 | 1,534 | 1,683 | 1,070,800 | ▲ | 0.02% |
| 2025-04-14 | 5726 | 大阪チタ | 1,156,386 | 3.14% | 1,685 | 1,723 | 1,656 | 1,656 | 690,300 | ▼ | -0.06% |
| 2025-04-15 | 5726 | 大阪チタ | 1,139,586 | 3.09% | 1,680 | 1,683 | 1,626 | 1,627 | 548,000 | ▼ | -0.05% |
| 2025-04-16 | 5726 | 大阪チタ | 1,250,186 | 3.39% | 1,589 | 1,596 | 1,492 | 1,497 | 1,686,000 | ▲ | 0.30% |
| 2024-03-13 | 5727 | 邦チタ | 1,265,757 | 1.77% | 1,473 | 1,480 | 1,431 | 1,443 | 609,000 | ▼ | -0.10% |
| 2024-03-15 | 5727 | 邦チタ | 1,140,657 | 1.60% | 1,495 | 1,509 | 1,461 | 1,490 | 717,000 | ▼ | -0.16% |
| 2024-03-18 | 5727 | 邦チタ | 1,126,857 | 1.58% | 1,507 | 1,528 | 1,484 | 1,526 | 494,700 | ▼ | -0.02% |
| 2024-03-21 | 5727 | 邦チタ | 1,050,457 | 1.47% | 1,555 | 1,596 | 1,546 | 1,579 | 821,600 | ▼ | -0.11% |
| 2024-04-01 | 5727 | 邦チタ | 988,057 | 1.38% | 1,578 | 1,581 | 1,542 | 1,560 | 448,000 | ▼ | -0.09% |
| 2024-04-02 | 5727 | 邦チタ | 1,003,857 | 1.40% | 1,568 | 1,570 | 1,520 | 1,528 | 415,800 | ▲ | 0.02% |
| 2024-04-03 | 5727 | 邦チタ | 969,757 | 1.36% | 1,509 | 1,534 | 1,493 | 1,513 | 396,900 | ▼ | -0.03% |
| 2024-04-04 | 5727 | 邦チタ | 922,057 | 1.29% | 1,534 | 1,545 | 1,514 | 1,525 | 321,100 | ▼ | -0.07% |
| 2024-04-10 | 5727 | 邦チタ | 837,857 | 1.17% | 1,509 | 1,525 | 1,488 | 1,496 | 312,500 | ▼ | -0.12% |
| 2024-04-12 | 5727 | 邦チタ | 782,557 | 1.09% | 1,456 | 1,465 | 1,444 | 1,463 | 295,000 | ▼ | -0.07% |
| 2024-04-15 | 5727 | 邦チタ | 790,757 | 1.10% | 1,446 | 1,453 | 1,420 | 1,432 | 420,000 | ▲ | 0.01% |
| 2024-04-18 | 5727 | 邦チタ | 717,457 | 1.00% | 1,353 | 1,432 | 1,353 | 1,411 | 842,400 | ▼ | -0.10% |
| 2024-04-19 | 5727 | 邦チタ | 693,057 | 0.97% | 1,396 | 1,396 | 1,347 | 1,350 | 906,800 | ▼ | -0.03% |
| 2024-04-26 | 5727 | 邦チタ | 775,957 | 1.08% | 1,327 | 1,365 | 1,325 | 1,365 | 556,100 | ▲ | 0.11% |
| 2024-05-01 | 5727 | 邦チタ | 801,157 | 1.12% | 1,359 | 1,387 | 1,342 | 1,374 | 669,500 | ▲ | 0.04% |
| 2024-05-07 | 5727 | 邦チタ | 874,757 | 1.22% | 1,400 | 1,406 | 1,376 | 1,397 | 596,500 | ▲ | 0.09% |
| 2024-05-08 | 5727 | 邦チタ | 1,229,157 | 1.72% | 1,388 | 1,422 | 1,374 | 1,382 | 1,342,600 | ▲ | 0.50% |
| 2024-05-10 | 5727 | 邦チタ | 1,205,457 | 1.69% | 1,291 | 1,300 | 1,241 | 1,256 | 1,232,000 | ▼ | -0.03% |
| 2024-05-14 | 5727 | 邦チタ | 1,436,657 | 2.01% | 1,235 | 1,266 | 1,222 | 1,255 | 1,002,500 | ▲ | 0.31% |
| 2024-05-15 | 5727 | 邦チタ | 1,552,957 | 2.17% | 1,274 | 1,335 | 1,261 | 1,310 | 1,087,800 | ▲ | 0.16% |
| 2024-05-16 | 5727 | 邦チタ | 1,645,357 | 2.30% | 1,315 | 1,318 | 1,234 | 1,234 | 892,500 | ▲ | 0.12% |
| 2024-05-17 | 5727 | 邦チタ | 1,746,857 | 2.45% | 1,230 | 1,235 | 1,217 | 1,218 | 589,700 | ▲ | 0.15% |
| 2024-05-22 | 5727 | 邦チタ | 1,839,157 | 2.58% | 1,159 | 1,166 | 1,142 | 1,142 | 882,100 | ▲ | 0.12% |
| 2024-05-27 | 5727 | 邦チタ | 1,727,857 | 2.42% | 1,135 | 1,198 | 1,128 | 1,193 | 979,200 | ▼ | -0.16% |
| 2024-05-29 | 5727 | 邦チタ | 1,621,657 | 2.27% | 1,210 | 1,239 | 1,200 | 1,227 | 976,300 | ▼ | -0.14% |
| 2024-06-03 | 5727 | 邦チタ | 1,562,057 | 2.19% | 1,300 | 1,300 | 1,256 | 1,269 | 1,153,800 | ▼ | -0.08% |
| 2024-06-05 | 5727 | 邦チタ | 1,476,557 | 2.07% | 1,293 | 1,299 | 1,251 | 1,256 | 581,800 | ▼ | -0.12% |
| 2024-06-11 | 5727 | 邦チタ | 1,355,957 | 1.90% | 1,284 | 1,302 | 1,274 | 1,276 | 427,700 | ▼ | -0.16% |
| 2024-06-12 | 5727 | 邦チタ | 1,288,157 | 1.80% | 1,264 | 1,320 | 1,263 | 1,314 | 643,400 | ▼ | -0.09% |
| 2024-06-13 | 5727 | 邦チタ | 1,263,257 | 1.77% | 1,300 | 1,325 | 1,290 | 1,293 | 808,600 | ▼ | -0.03% |
| 2024-06-24 | 5727 | 邦チタ | 1,319,257 | 1.85% | 1,371 | 1,411 | 1,361 | 1,402 | 734,800 | ▲ | 0.08% |
| 2024-06-26 | 5727 | 邦チタ | 1,370,457 | 1.92% | 1,401 | 1,429 | 1,381 | 1,427 | 954,600 | ▲ | 0.06% |
| 2024-07-01 | 5727 | 邦チタ | 1,353,357 | 1.89% | 1,419 | 1,436 | 1,394 | 1,424 | 586,800 | ▼ | -0.03% |
| 2024-07-10 | 5727 | 邦チタ | 1,266,057 | 1.77% | 1,465 | 1,465 | 1,442 | 1,450 | 524,000 | ▼ | -0.11% |
| 2024-07-12 | 5727 | 邦チタ | 1,129,657 | 1.58% | 1,472 | 1,533 | 1,471 | 1,515 | 766,400 | ▼ | -0.18% |
| 2024-07-17 | 5727 | 邦チタ | 916,357 | 1.28% | 1,500 | 1,522 | 1,477 | 1,517 | 898,200 | ▼ | -0.30% |
| 2024-07-18 | 5727 | 邦チタ | 753,157 | 1.05% | 1,493 | 1,513 | 1,441 | 1,444 | 1,066,400 | ▼ | -0.23% |
| 2024-07-19 | 5727 | 邦チタ | 705,257 | 0.98% | 1,429 | 1,437 | 1,400 | 1,413 | 619,400 | ▼ | -0.07% |
| 2024-07-22 | 5727 | 邦チタ | 715,957 | 1.00% | 1,408 | 1,411 | 1,365 | 1,365 | 597,600 | ▲ | 0.02% |
| 2024-08-05 | 5727 | 邦チタ | 682,941 | 0.95% | 1,172 | 1,174 | 983 | 989 | 1,454,700 | ▼ | -0.05% |
| 2024-08-06 | 5727 | 邦チタ | 640,833 | 0.89% | 1,094 | 1,139 | 1,070 | 1,127 | 1,775,200 | ▼ | -0.05% |
| 2024-08-07 | 5727 | 邦チタ | 478,933 | 0.67% | 1,111 | 1,217 | 1,097 | 1,207 | 1,445,000 | ▼ | -0.21% |
| 2024-08-13 | 5727 | 邦チタ | 423,609 | 0.59% | 1,195 | 1,197 | 1,163 | 1,178 | 748,400 | ▼ | -0.08% |
| 2024-08-14 | 5727 | 邦チタ | 446,309 | 0.62% | 1,177 | 1,220 | 1,167 | 1,199 | 477,000 | ▲ | 0.03% |
| 2024-08-19 | 5727 | 邦チタ | 541,509 | 0.75% | 1,225 | 1,225 | 1,195 | 1,196 | 572,200 | ▲ | 0.13% |
| 2024-08-21 | 5727 | 邦チタ | 626,809 | 0.87% | 1,196 | 1,205 | 1,179 | 1,182 | 550,800 | ▲ | 0.12% |
| 2024-08-22 | 5727 | 邦チタ | 671,109 | 0.94% | 1,178 | 1,188 | 1,161 | 1,165 | 411,300 | ▲ | 0.06% |
| 2024-08-23 | 5727 | 邦チタ | 732,609 | 1.02% | 1,157 | 1,175 | 1,147 | 1,174 | 504,500 | ▲ | 0.08% |
| 2024-08-30 | 5727 | 邦チタ | 860,609 | 1.20% | 1,205 | 1,218 | 1,194 | 1,206 | 370,300 | ▲ | 0.02% |
| 2024-09-04 | 5727 | 邦チタ | 942,209 | 1.32% | 1,190 | 1,215 | 1,165 | 1,165 | 939,400 | ▲ | 0.12% |
| 2024-09-09 | 5727 | 邦チタ | 1,037,709 | 1.45% | 1,061 | 1,082 | 1,053 | 1,070 | 647,500 | ▲ | 0.12% |
| 2024-09-12 | 5727 | 邦チタ | 1,070,209 | 1.50% | 1,050 | 1,067 | 1,036 | 1,049 | 504,800 | ▲ | 0.05% |
| 2024-09-17 | 5727 | 邦チタ | 1,167,409 | 1.63% | 1,034 | 1,039 | 999 | 1,019 | 508,800 | ▲ | 0.12% |
| 2024-09-27 | 5727 | 邦チタ | 1,124,109 | 1.57% | 1,155 | 1,187 | 1,151 | 1,184 | 624,200 | ▼ | -0.05% |
| 2024-10-01 | 5727 | 邦チタ | 1,143,509 | 1.60% | 1,135 | 1,154 | 1,128 | 1,147 | 334,300 | ▲ | 0.03% |
| 2024-10-02 | 5727 | 邦チタ | 1,136,309 | 1.59% | 1,130 | 1,217 | 1,130 | 1,190 | 906,500 | ▼ | -0.01% |
| 2024-10-03 | 5727 | 邦チタ | 1,163,209 | 1.63% | 1,213 | 1,218 | 1,188 | 1,188 | 728,500 | ▲ | 0.03% |
| 2024-10-11 | 5727 | 邦チタ | 1,240,079 | 1.73% | 1,200 | 1,202 | 1,164 | 1,164 | 356,900 | ▲ | 0.10% |
| 2024-10-18 | 5727 | 邦チタ | 1,294,679 | 1.81% | 1,145 | 1,146 | 1,119 | 1,124 | 241,000 | ▲ | 0.08% |
| 2024-10-25 | 5727 | 邦チタ | 1,366,779 | 1.91% | 1,044 | 1,050 | 1,029 | 1,038 | 332,700 | ▲ | 0.09% |
| 2024-10-30 | 5727 | 邦チタ | 1,434,595 | 2.01% | 1,060 | 1,060 | 1,046 | 1,054 | 526,500 | ▲ | 0.09% |
| 2024-11-01 | 5727 | 邦チタ | 1,395,395 | 1.95% | 1,017 | 1,029 | 1,014 | 1,024 | 338,900 | ▼ | -0.05% |
| 2024-11-08 | 5727 | 邦チタ | 1,215,595 | 1.70% | 1,024 | 1,048 | 1,012 | 1,013 | 736,600 | ▼ | -0.25% |
| 2024-11-11 | 5727 | 邦チタ | 1,164,595 | 1.63% | 1,015 | 1,028 | 991 | 1,019 | 578,300 | ▼ | -0.07% |
| 2024-11-13 | 5727 | 邦チタ | 1,213,395 | 1.70% | 1,009 | 1,011 | 957 | 966 | 969,500 | ▲ | 0.07% |
| 2024-11-20 | 5727 | 邦チタ | 1,178,695 | 1.65% | 986 | 1,046 | 979 | 1,032 | 1,268,800 | ▼ | -0.05% |
| 2024-11-22 | 5727 | 邦チタ | 1,104,695 | 1.54% | 1,035 | 1,044 | 1,020 | 1,029 | 448,000 | ▼ | -0.10% |
| 2024-12-04 | 5727 | 邦チタ | 1,156,643 | 1.62% | 1,072 | 1,080 | 1,053 | 1,053 | 491,100 | ▲ | 0.08% |
| 2024-12-06 | 5727 | 邦チタ | 1,127,143 | 1.58% | 1,015 | 1,024 | 1,003 | 1,013 | 354,400 | ▼ | -0.04% |
| 2024-12-12 | 5727 | 邦チタ | 1,058,543 | 1.48% | 1,018 | 1,018 | 995 | 995 | 447,700 | ▼ | -0.10% |
| 2024-12-16 | 5727 | 邦チタ | 1,144,143 | 1.60% | 976 | 979 | 940 | 942 | 1,173,100 | ▲ | 0.12% |
| 2024-12-19 | 5727 | 邦チタ | 1,219,643 | 1.71% | 990 | 1,007 | 987 | 1,006 | 369,500 | ▲ | 0.10% |
| 2024-12-23 | 5727 | 邦チタ | 1,313,543 | 1.84% | 1,000 | 1,006 | 980 | 983 | 427,200 | ▲ | 0.13% |
| 2024-12-30 | 5727 | 邦チタ | 1,280,743 | 1.79% | 1,065 | 1,078 | 1,063 | 1,069 | 298,200 | ▼ | -0.05% |
| 2025-01-07 | 5727 | 邦チタ | 1,201,543 | 1.68% | 1,074 | 1,087 | 1,053 | 1,086 | 613,700 | ▼ | -0.11% |
| 2025-01-08 | 5727 | 邦チタ | 1,236,343 | 1.73% | 1,084 | 1,094 | 1,040 | 1,041 | 475,300 | ▲ | 0.05% |
| 2025-01-09 | 5727 | 邦チタ | 1,209,243 | 1.69% | 1,034 | 1,038 | 1,026 | 1,031 | 243,600 | ▼ | -0.04% |
| 2025-01-20 | 5727 | 邦チタ | 943,843 | 1.32% | 1,006 | 1,093 | 1,004 | 1,077 | 1,655,300 | ▼ | -0.36% |
| 2025-01-21 | 5727 | 邦チタ | 924,843 | 1.29% | 1,090 | 1,098 | 1,076 | 1,095 | 448,100 | ▼ | -0.03% |
| 2025-02-05 | 5727 | 邦チタ | 852,543 | 1.19% | 1,023 | 1,072 | 1,020 | 1,068 | 531,500 | ▼ | -0.10% |
| 2025-02-05 | 5727 | 邦チタ | 852,543 | 1.19% | 1,023 | 1,072 | 1,020 | 1,068 | 531,500 | ▼ | -0.10% |
| 2025-02-07 | 5727 | 邦チタ | 753,143 | 1.05% | 1,064 | 1,091 | 1,018 | 1,027 | 1,486,000 | ▼ | -0.13% |
| 2025-02-07 | 5727 | 邦チタ | 753,143 | 1.05% | 1,064 | 1,091 | 1,018 | 1,027 | 1,486,000 | ▼ | -0.13% |
| 2025-02-21 | 5727 | 邦チタ | 846,093 | 1.18% | 992 | 995 | 973 | 976 | 791,500 | ▲ | 0.12% |
| 2025-02-25 | 5727 | 邦チタ | 949,193 | 1.33% | 970 | 979 | 957 | 976 | 588,500 | ▲ | 0.15% |
| 2025-02-26 | 5727 | 邦チタ | 998,793 | 1.40% | 975 | 975 | 950 | 961 | 610,200 | ▲ | 0.06% |
| 2025-02-28 | 5727 | 邦チタ | 975,182 | 1.36% | 952 | 965 | 943 | 951 | 2,067,200 | ▼ | -0.03% |
| 2025-03-12 | 5727 | 邦チタ | 886,516 | 1.24% | 1,152 | 1,208 | 1,148 | 1,176 | 1,706,400 | ▼ | -0.12% |
| 2025-03-24 | 5727 | 邦チタ | 927,816 | 1.30% | 1,152 | 1,191 | 1,149 | 1,179 | 803,100 | ▲ | 0.06% |
| 2025-04-01 | 5727 | 邦チタ | 913,016 | 1.28% | 1,119 | 1,130 | 1,088 | 1,089 | 568,700 | ▼ | -0.02% |
| 2025-04-08 | 5727 | 邦チタ | 850,116 | 1.19% | 917 | 933 | 905 | 921 | 871,800 | ▼ | -0.09% |
| 2025-04-09 | 5727 | 邦チタ | 770,816 | 1.08% | 877 | 877 | 837 | 855 | 1,191,800 | ▼ | -0.10% |
| 2025-04-10 | 5727 | 邦チタ | 684,516 | 0.96% | 975 | 975 | 935 | 956 | 844,900 | ▼ | -0.12% |
| 2025-04-14 | 5727 | 邦チタ | 624,116 | 0.87% | 991 | 1,000 | 975 | 976 | 312,500 | ▼ | -0.08% |
| 2025-04-16 | 5727 | 邦チタ | 725,816 | 1.01% | 943 | 949 | 908 | 913 | 727,200 | ▲ | 0.14% |
| 2024-04-01 | 5759 | 日本電解 | 61,031 | 0.67% | 1,208 | 1,231 | 1,183 | 1,190 | 138,900 | ▲ | 0.28% |
| 2024-04-04 | 5759 | 日本電解 | 69,531 | 0.76% | 1,178 | 1,200 | 1,166 | 1,184 | 44,800 | ▲ | 0.08% |
| 2024-05-16 | 5759 | 日本電解 | 62,131 | 0.68% | 1,125 | 1,204 | 1,100 | 1,167 | 91,400 | ▼ | -0.07% |
| 2024-06-10 | 5759 | 日本電解 | 45,631 | 0.50% | 1,043 | 1,060 | 1,021 | 1,021 | 69,300 | ▼ | -0.18% |
| 2024-06-11 | 5759 | 日本電解 | 34,731 | 0.38% | 1,030 | 1,050 | 1,022 | 1,026 | 57,200 | ▼ | -0.12% |
| 2024-06-19 | 5759 | 日本電解 | 48,831 | 0.53% | 1,075 | 1,080 | 1,030 | 1,030 | 32,000 | ▲ | 0.27% |
| 2024-06-20 | 5759 | 日本電解 | 68,731 | 0.75% | 1,026 | 1,058 | 1,026 | 1,029 | 45,200 | ▲ | 0.21% |
| 2024-06-21 | 5759 | 日本電解 | 107,031 | 1.18% | 1,025 | 1,055 | 1,018 | 1,019 | 36,600 | ▲ | 0.42% |
| 2024-06-24 | 5759 | 日本電解 | 109,631 | 1.21% | 1,017 | 1,028 | 996 | 1,007 | 35,900 | ▲ | 0.03% |
| 2024-06-25 | 5759 | 日本電解 | 124,031 | 1.37% | 1,036 | 1,075 | 1,030 | 1,068 | 103,900 | ▲ | 0.16% |
| 2024-07-02 | 5759 | 日本電解 | 79,831 | 0.88% | 1,019 | 1,036 | 1,011 | 1,030 | 32,800 | ▼ | -0.49% |
| 2024-07-03 | 5759 | 日本電解 | 51,131 | 0.56% | 1,033 | 1,062 | 1,033 | 1,046 | 41,600 | ▼ | -0.31% |
| 2024-07-04 | 5759 | 日本電解 | 29,331 | 0.32% | 1,042 | 1,052 | 1,032 | 1,033 | 26,900 | ▼ | -0.24% |
| 2024-07-04 | 5759 | 日本電解 | 29,331 | 0.32% | 1,042 | 1,052 | 1,032 | 1,033 | 26,900 | ▼ | -0.24% |
| 2024-07-11 | 5759 | 日本電解 | 71,731 | 0.71% | 1,001 | 1,011 | 983 | 992 | 54,600 | ▲ | 0.30% |
| 2024-07-12 | 5759 | 日本電解 | 112,531 | 1.11% | 983 | 1,024 | 983 | 1,008 | 54,300 | ▲ | 0.40% |
| 2024-07-16 | 5759 | 日本電解 | 121,831 | 1.20% | 1,007 | 1,008 | 975 | 987 | 43,200 | ▲ | 0.08% |
| 2024-07-18 | 5759 | 日本電解 | 135,431 | 1.34% | 965 | 970 | 940 | 945 | 65,900 | ▲ | 0.14% |
| 2024-07-19 | 5759 | 日本電解 | 146,231 | 1.44% | 945 | 950 | 920 | 931 | 49,500 | ▲ | 0.09% |
| 2024-07-22 | 5759 | 日本電解 | 159,631 | 1.58% | 920 | 925 | 887 | 895 | 78,200 | ▲ | 0.14% |
| 2024-07-23 | 5759 | 日本電解 | 169,631 | 1.68% | 891 | 937 | 891 | 916 | 56,900 | ▲ | 0.09% |
| 2024-07-25 | 5759 | 日本電解 | 155,031 | 1.53% | 934 | 944 | 902 | 928 | 45,300 | ▼ | -0.14% |
| 2024-07-30 | 5759 | 日本電解 | 147,831 | 1.46% | 907 | 915 | 901 | 902 | 19,100 | ▼ | -0.07% |
| 2024-07-31 | 5759 | 日本電解 | 134,831 | 1.33% | 900 | 911 | 880 | 909 | 39,100 | ▼ | -0.12% |
| 2024-08-01 | 5759 | 日本電解 | 127,531 | 1.26% | 905 | 910 | 876 | 880 | 34,300 | ▼ | -0.07% |
| 2024-08-05 | 5759 | 日本電解 | 118,331 | 1.17% | 753 | 761 | 663 | 663 | 162,500 | ▼ | -0.09% |
| 2024-08-09 | 5759 | 日本電解 | 106,031 | 1.05% | 746 | 788 | 746 | 756 | 41,500 | ▼ | -0.11% |
| 2024-08-14 | 5759 | 日本電解 | 90,831 | 0.90% | 732 | 793 | 727 | 780 | 51,900 | ▼ | -0.15% |
| 2024-08-16 | 5759 | 日本電解 | 88,531 | 0.87% | 820 | 832 | 805 | 827 | 33,200 | ▼ | -0.03% |
| 2024-08-19 | 5759 | 日本電解 | 75,431 | 0.74% | 827 | 851 | 816 | 840 | 30,500 | ▼ | -0.13% |
| 2024-08-29 | 5759 | 日本電解 | 71,631 | 0.70% | 790 | 832 | 790 | 808 | 23,700 | ▲ | 0.01% |
| 2024-08-30 | 5759 | 日本電解 | 67,131 | 0.66% | 805 | 833 | 805 | 817 | 16,900 | ▼ | -0.03% |
| 2024-09-05 | 5759 | 日本電解 | 88,931 | 0.88% | 751 | 774 | 747 | 747 | 24,600 | ▲ | 0.21% |
| 2024-09-06 | 5759 | 日本電解 | 74,831 | 0.74% | 750 | 810 | 722 | 741 | 394,600 | ▼ | -0.14% |
| 2024-09-11 | 5759 | 日本電解 | 70,231 | 0.69% | 713 | 738 | 698 | 712 | 30,500 | ▼ | -0.05% |
| 2024-09-17 | 5759 | 日本電解 | 88,931 | 0.88% | 755 | 758 | 732 | 740 | 29,300 | ▲ | 0.19% |
| 2024-09-19 | 5759 | 日本電解 | 92,931 | 0.92% | 743 | 766 | 743 | 762 | 18,200 | ▲ | 0.04% |
| 2024-09-20 | 5759 | 日本電解 | 90,331 | 0.89% | 766 | 787 | 760 | 775 | 33,000 | ▼ | -0.03% |
| 2024-10-01 | 5759 | 日本電解 | 73,731 | 0.73% | 760 | 784 | 760 | 777 | 13,200 | ▼ | -0.16% |
| 2024-10-02 | 5759 | 日本電解 | 67,231 | 0.66% | 777 | 799 | 759 | 759 | 17,900 | ▼ | -0.06% |
| 2024-10-03 | 5759 | 日本電解 | 59,431 | 0.58% | 760 | 795 | 759 | 776 | 21,200 | ▼ | -0.08% |
| 2024-10-11 | 5759 | 日本電解 | 49,631 | 0.49% | 721 | 728 | 710 | 710 | 21,000 | ▼ | -0.08% |
| 2024-10-21 | 5759 | 日本電解 | 81,131 | 0.80% | 698 | 717 | 695 | 706 | 21,800 | ▲ | 0.31% |
| 2024-10-22 | 5759 | 日本電解 | 118,331 | 1.17% | 706 | 711 | 692 | 694 | 21,700 | ▲ | 0.36% |
| 2024-10-23 | 5759 | 日本電解 | 153,931 | 1.52% | 694 | 700 | 664 | 668 | 45,000 | ▲ | 0.35% |
| 2024-10-25 | 5759 | 日本電解 | 150,731 | 1.49% | 691 | 691 | 657 | 657 | 39,900 | ▼ | -0.03% |
| 2024-10-30 | 5759 | 日本電解 | 140,931 | 1.39% | 680 | 680 | 668 | 668 | 11,800 | ▼ | -0.10% |
| 2024-10-31 | 5759 | 日本電解 | 126,831 | 1.25% | 667 | 673 | 663 | 670 | 9,900 | ▼ | -0.13% |
| 2024-11-01 | 5759 | 日本電解 | 113,231 | 1.12% | 670 | 674 | 658 | 661 | 19,800 | ▼ | -0.12% |
| 2024-11-05 | 5759 | 日本電解 | 107,831 | 1.06% | 657 | 667 | 657 | 658 | 16,100 | ▼ | -0.06% |
| 2024-11-06 | 5759 | 日本電解 | 96,331 | 0.95% | 659 | 675 | 659 | 668 | 10,800 | ▼ | -0.11% |
| 2024-11-11 | 5759 | 日本電解 | 103,131 | 1.02% | 663 | 663 | 627 | 633 | 56,800 | ▲ | 0.07% |
| 2024-11-13 | 5759 | 日本電解 | 125,431 | 1.24% | 629 | 644 | 563 | 569 | 107,300 | ▲ | 0.21% |
| 2024-11-14 | 5759 | 日本電解 | 118,331 | 1.17% | 569 | 586 | 561 | 563 | 72,600 | ▼ | -0.07% |
| 2024-11-15 | 5759 | 日本電解 | 106,931 | 1.05% | 562 | 570 | 558 | 565 | 43,300 | ▼ | -0.11% |
| 2024-11-18 | 5759 | 日本電解 | 99,531 | 0.98% | 560 | 560 | 540 | 553 | 41,600 | ▼ | -0.07% |
| 2024-11-22 | 5759 | 日本電解 | 101,231 | 1.00% | 572 | 578 | 562 | 571 | 32,200 | ▲ | 0.02% |
| 2024-12-02 | 5759 | 日本電解 | 65,631 | 0.65% | 69 | 75 | 45 | 47 | 10,417,700 | ▼ | -0.35% |
| 2024-12-03 | 5759 | 日本電解 | 9,131 | 0.09% | 50 | 57 | 45 | 50 | 8,508,700 | ▼ | -0.56% |
| 2024-10-02 | 5801 | 古河電 | 361,571 | 0.51% | 3,602 | 3,647 | 3,488 | 3,522 | 984,200 | ▲ | 0.10% |
| 2024-10-08 | 5801 | 古河電 | 344,283 | 0.48% | 3,603 | 3,617 | 3,492 | 3,529 | 905,200 | ▼ | -0.03% |
| 2025-01-28 | 5801 | 古河電 | 498,676 | 0.70% | 6,808 | 6,840 | 6,491 | 6,576 | 7,810,100 | ▲ | 0.41% |
| 2025-01-30 | 5801 | 古河電 | 575,780 | 0.81% | 6,771 | 7,044 | 6,682 | 7,015 | 4,052,000 | ▲ | 0.11% |
| 2025-01-30 | 5801 | 古河電 | 575,780 | 0.81% | 6,771 | 7,044 | 6,682 | 7,015 | 4,052,000 | ▲ | 0.11% |
| 2025-01-31 | 5801 | 古河電 | 451,380 | 0.63% | 7,080 | 7,246 | 7,056 | 7,148 | 3,290,500 | ▼ | -0.18% |
| 2025-01-31 | 5801 | 古河電 | 451,380 | 0.63% | 7,080 | 7,246 | 7,056 | 7,148 | 3,290,500 | ▼ | -0.18% |
| 2025-02-03 | 5801 | 古河電 | 498,480 | 0.70% | 6,898 | 7,054 | 6,814 | 6,870 | 2,452,100 | ▲ | 0.06% |
| 2025-02-03 | 5801 | 古河電 | 498,480 | 0.70% | 6,898 | 7,054 | 6,814 | 6,870 | 2,452,100 | ▲ | 0.06% |
| 2025-02-04 | 5801 | 古河電 | 463,480 | 0.65% | 7,034 | 7,377 | 6,992 | 7,315 | 4,170,500 | ▼ | -0.04% |
| 2025-02-04 | 5801 | 古河電 | 463,480 | 0.65% | 7,034 | 7,377 | 6,992 | 7,315 | 4,170,500 | ▼ | -0.04% |
| 2025-02-05 | 5801 | 古河電 | 417,280 | 0.59% | 7,551 | 7,812 | 7,354 | 7,447 | 4,596,200 | ▼ | -0.06% |
| 2025-02-05 | 5801 | 古河電 | 417,280 | 0.59% | 7,551 | 7,812 | 7,354 | 7,447 | 4,596,200 | ▼ | -0.06% |
| 2025-02-06 | 5801 | 古河電 | 472,080 | 0.66% | 7,487 | 7,567 | 7,310 | 7,472 | 2,413,900 | ▲ | 0.07% |
| 2025-02-06 | 5801 | 古河電 | 472,080 | 0.66% | 7,487 | 7,567 | 7,310 | 7,472 | 2,413,900 | ▲ | 0.07% |
| 2025-02-07 | 5801 | 古河電 | 525,804 | 0.74% | 7,497 | 7,537 | 7,304 | 7,386 | 2,047,900 | ▲ | 0.07% |
| 2025-02-07 | 5801 | 古河電 | 525,804 | 0.74% | 7,497 | 7,537 | 7,304 | 7,386 | 2,047,900 | ▲ | 0.07% |
| 2025-02-10 | 5801 | 古河電 | 605,307 | 0.85% | 7,336 | 7,595 | 7,321 | 7,562 | 3,377,900 | ▲ | 0.10% |
| 2025-02-10 | 5801 | 古河電 | 605,307 | 0.85% | 7,336 | 7,595 | 7,321 | 7,562 | 3,377,900 | ▲ | 0.10% |
| 2025-02-13 | 5801 | 古河電 | 726,438 | 1.02% | 7,995 | 8,017 | 7,251 | 7,340 | 23,273,100 | ▲ | 0.17% |
| 2025-02-14 | 5801 | 古河電 | 446,239 | 0.63% | 7,370 | 7,585 | 7,116 | 7,189 | 8,601,000 | ▼ | -0.39% |
| 2025-02-17 | 5801 | 古河電 | 383,039 | 0.54% | 7,148 | 7,194 | 7,000 | 7,039 | 3,006,000 | ▼ | -0.08% |
| 2025-02-18 | 5801 | 古河電 | 132,239 | 0.18% | 7,275 | 7,500 | 7,223 | 7,294 | 4,284,500 | ▼ | -0.36% |
| 2025-03-04 | 5801 | 古河電 | 374,954 | 0.53% | 5,882 | 5,899 | 5,528 | 5,680 | 5,523,500 | ▲ | 0.33% |
| 2025-03-07 | 5801 | 古河電 | 537,354 | 0.76% | 5,624 | 5,680 | 5,509 | 5,535 | 3,799,500 | ▲ | 0.23% |
| 2025-03-10 | 5801 | 古河電 | 621,209 | 0.87% | 5,635 | 5,865 | 5,502 | 5,835 | 5,411,500 | ▲ | 0.10% |
| 2025-03-13 | 5801 | 古河電 | 525,017 | 0.74% | 5,600 | 5,665 | 5,495 | 5,527 | 2,548,400 | ▼ | -0.13% |
| 2025-03-14 | 5801 | 古河電 | 409,019 | 0.57% | 5,512 | 5,911 | 5,485 | 5,845 | 4,452,100 | ▼ | -0.17% |
| 2025-03-18 | 5801 | 古河電 | 315,076 | 0.44% | 5,848 | 5,998 | 5,788 | 5,961 | 4,065,300 | ▼ | -0.12% |
| 2025-03-19 | 5801 | 古河電 | 423,276 | 0.59% | 5,861 | 5,898 | 5,711 | 5,728 | 3,272,300 | ▲ | 0.14% |
| 2025-03-21 | 5801 | 古河電 | 775,176 | 1.09% | 5,729 | 5,791 | 5,695 | 5,705 | 3,449,000 | ▲ | 0.50% |
| 2025-03-24 | 5801 | 古河電 | 916,076 | 1.29% | 5,677 | 5,703 | 5,626 | 5,626 | 1,806,800 | ▲ | 0.19% |
| 2025-03-25 | 5801 | 古河電 | 1,401,470 | 1.98% | 5,777 | 5,816 | 5,586 | 5,603 | 2,584,000 | ▲ | 0.69% |
| 2025-03-26 | 5801 | 古河電 | 1,645,678 | 2.32% | 5,633 | 5,661 | 5,528 | 5,643 | 2,407,400 | ▲ | 0.33% |
| 2025-03-28 | 5801 | 古河電 | 1,908,254 | 2.70% | 5,250 | 5,305 | 5,164 | 5,237 | 2,036,300 | ▲ | 0.38% |
| 2025-03-31 | 5801 | 古河電 | 2,067,834 | 2.92% | 4,999 | 5,085 | 4,901 | 4,930 | 3,001,800 | ▲ | 0.21% |
| 2025-04-01 | 5801 | 古河電 | 2,241,896 | 3.17% | 4,967 | 4,984 | 4,856 | 4,912 | 2,252,700 | ▲ | 0.25% |
| 2025-04-03 | 5801 | 古河電 | 2,284,422 | 3.23% | 4,740 | 4,820 | 4,623 | 4,657 | 2,963,800 | ▲ | 0.06% |
| 2025-04-04 | 5801 | 古河電 | 2,253,522 | 3.18% | 4,470 | 4,503 | 4,195 | 4,347 | 4,326,700 | ▼ | -0.04% |
| 2025-04-07 | 5801 | 古河電 | 2,102,128 | 2.97% | 3,647 | 3,925 | 3,647 | 3,755 | 3,908,200 | ▼ | -0.20% |
| 2025-04-08 | 5801 | 古河電 | 1,858,379 | 2.62% | 4,175 | 4,309 | 4,155 | 4,270 | 2,983,900 | ▼ | -0.35% |
| 2025-04-09 | 5801 | 古河電 | 1,614,540 | 2.28% | 3,999 | 4,023 | 3,884 | 3,969 | 3,046,600 | ▼ | -0.34% |
| 2025-04-10 | 5801 | 古河電 | 1,305,769 | 1.84% | 4,459 | 4,565 | 4,398 | 4,517 | 3,863,600 | ▼ | -0.43% |
| 2025-04-11 | 5801 | 古河電 | 1,505,654 | 2.13% | 4,167 | 4,268 | 4,113 | 4,228 | 2,891,500 | ▲ | 0.28% |
| 2025-03-28 | 5802 | 住友電 | 4,022,293 | 0.50% | 2,640 | 2,653 | 2,589 | 2,619 | 3,570,800 | ▲ | 0.07% |
| 2025-04-01 | 5802 | 住友電 | 3,539,993 | 0.44% | 2,466 | 2,469 | 2,397 | 2,405 | 4,772,600 | ▼ | -0.06% |
| 2024-10-10 | 5803 | フジクラ | 1,494,033 | 0.50% | 5,281 | 5,293 | 5,041 | 5,170 | 8,839,200 | ▲ | 0.03% |
| 2024-10-11 | 5803 | フジクラ | 1,828,933 | 0.61% | 5,230 | 5,481 | 5,203 | 5,456 | 13,899,500 | ▲ | 0.10% |
| 2024-10-15 | 5803 | フジクラ | 1,695,633 | 0.57% | 5,521 | 5,558 | 5,300 | 5,300 | 11,447,400 | ▼ | -0.04% |
| 2024-10-18 | 5803 | フジクラ | 1,433,834 | 0.48% | 5,222 | 5,365 | 5,138 | 5,308 | 10,183,100 | ▼ | -0.08% |
| 2024-10-21 | 5803 | フジクラ | 1,537,034 | 0.51% | 5,365 | 5,370 | 5,116 | 5,131 | 7,392,300 | ▲ | 0.03% |
| 2024-10-22 | 5803 | フジクラ | 1,808,734 | 0.61% | 5,200 | 5,279 | 4,990 | 5,058 | 10,781,900 | ▲ | 0.09% |
| 2024-10-23 | 5803 | フジクラ | 1,716,934 | 0.58% | 5,014 | 5,061 | 4,901 | 5,025 | 7,710,300 | ▼ | -0.03% |
| 2024-10-24 | 5803 | フジクラ | 1,801,371 | 0.60% | 4,930 | 5,138 | 4,872 | 5,133 | 10,392,400 | ▲ | 0.02% |
| 2024-10-25 | 5803 | フジクラ | 1,656,971 | 0.56% | 5,033 | 5,124 | 5,002 | 5,099 | 7,720,200 | ▼ | -0.03% |
| 2024-10-28 | 5803 | フジクラ | 1,966,471 | 0.66% | 5,110 | 5,235 | 5,001 | 5,094 | 10,767,900 | ▲ | 0.09% |
| 2024-10-30 | 5803 | フジクラ | 1,493,202 | 0.50% | 5,354 | 5,708 | 5,310 | 5,617 | 17,569,200 | ▼ | -0.16% |
| 2024-10-31 | 5803 | フジクラ | 1,229,205 | 0.41% | 5,572 | 5,775 | 5,531 | 5,732 | 10,527,300 | ▼ | -0.09% |
| 2025-03-04 | 5803 | フジクラ | 1,651,142 | 0.55% | 5,902 | 5,957 | 5,656 | 5,808 | 29,099,400 | ▲ | 0.16% |
| 2025-03-06 | 5803 | フジクラ | 1,477,093 | 0.49% | 6,303 | 6,317 | 6,007 | 6,130 | 24,741,800 | ▼ | -0.06% |
| 2025-03-11 | 5803 | フジクラ | 1,615,726 | 0.54% | 5,423 | 5,668 | 5,263 | 5,657 | 30,571,900 | ▲ | 0.24% |
| 2025-03-14 | 5803 | フジクラ | 857,881 | 0.28% | 5,749 | 6,217 | 5,739 | 6,212 | 34,829,400 | ▼ | -0.26% |
| 2025-03-31 | 5803 | フジクラ | 1,945,169 | 0.65% | 5,400 | 5,474 | 5,226 | 5,398 | 25,899,400 | ▲ | 0.21% |
| 2025-04-01 | 5803 | フジクラ | 1,691,825 | 0.57% | 5,450 | 5,479 | 5,218 | 5,231 | 21,052,400 | ▼ | -0.08% |
| 2025-04-03 | 5803 | フジクラ | 2,492,435 | 0.84% | 4,953 | 5,100 | 4,828 | 4,892 | 25,165,500 | ▲ | 0.27% |
| 2025-04-04 | 5803 | フジクラ | 3,277,101 | 1.10% | 4,630 | 4,644 | 4,192 | 4,292 | 30,760,900 | ▲ | 0.26% |
| 2025-04-11 | 5803 | フジクラ | 3,249,833 | 1.09% | 4,500 | 4,688 | 4,357 | 4,661 | 31,007,600 | ▼ | -0.01% |
| 2025-04-14 | 5803 | フジクラ | 1,796,873 | 0.60% | 4,784 | 4,867 | 4,651 | 4,653 | 25,815,300 | ▼ | -0.49% |
| 2025-04-15 | 5803 | フジクラ | 1,599,291 | 0.54% | 4,685 | 4,804 | 4,619 | 4,709 | 25,712,600 | ▼ | -0.05% |
| 2025-04-16 | 5803 | フジクラ | 1,096,681 | 0.37% | 4,682 | 4,750 | 4,499 | 4,565 | 25,771,600 | ▼ | -0.17% |
| 2024-04-22 | 5805 | ＳＷＣＣ | 156,876 | 0.50% | 4,030 | 4,155 | 3,965 | 3,995 | 227,000 | ▲ | 0.09% |
| 2024-04-23 | 5805 | ＳＷＣＣ | 146,676 | 0.47% | 3,930 | 3,970 | 3,760 | 3,870 | 284,600 | ▼ | -0.03% |
| 2024-04-30 | 5805 | ＳＷＣＣ | 188,476 | 0.61% | 4,055 | 4,235 | 4,015 | 4,175 | 375,000 | ▲ | 0.14% |
| 2024-05-08 | 5805 | ＳＷＣＣ | 227,676 | 0.73% | 4,125 | 4,275 | 4,125 | 4,250 | 236,800 | ▲ | 0.12% |
| 2024-05-14 | 5805 | ＳＷＣＣ | 259,276 | 0.84% | 4,100 | 4,400 | 4,015 | 4,360 | 483,800 | ▲ | 0.10% |
| 2024-05-17 | 5805 | ＳＷＣＣ | 246,276 | 0.79% | 4,170 | 4,275 | 4,145 | 4,215 | 141,700 | ▼ | -0.04% |
| 2024-05-20 | 5805 | ＳＷＣＣ | 247,276 | 0.80% | 4,245 | 4,375 | 4,230 | 4,290 | 177,100 | ▲ | 0.01% |
| 2024-05-29 | 5805 | ＳＷＣＣ | 236,576 | 0.76% | 4,790 | 4,895 | 4,715 | 4,745 | 314,800 | ▼ | -0.04% |
| 2024-06-05 | 5805 | ＳＷＣＣ | 251,276 | 0.81% | 4,450 | 4,480 | 4,310 | 4,325 | 360,600 | ▲ | 0.05% |
| 2024-06-06 | 5805 | ＳＷＣＣ | 240,976 | 0.78% | 4,350 | 4,410 | 4,305 | 4,375 | 240,900 | ▼ | -0.03% |
| 2024-06-07 | 5805 | ＳＷＣＣ | 249,376 | 0.80% | 4,415 | 4,535 | 4,370 | 4,500 | 279,600 | ▲ | 0.02% |
| 2024-06-11 | 5805 | ＳＷＣＣ | 242,776 | 0.78% | 4,800 | 4,915 | 4,775 | 4,780 | 322,900 | ▼ | -0.02% |
| 2024-06-19 | 5805 | ＳＷＣＣ | 250,076 | 0.81% | 4,850 | 4,930 | 4,850 | 4,890 | 228,100 | ▲ | 0.03% |
| 2024-06-26 | 5805 | ＳＷＣＣ | 278,976 | 0.90% | 4,895 | 4,960 | 4,840 | 4,960 | 233,100 | ▲ | 0.08% |
| 2024-06-28 | 5805 | ＳＷＣＣ | 271,176 | 0.87% | 4,955 | 4,975 | 4,840 | 4,925 | 234,000 | ▼ | -0.03% |
| 2024-07-01 | 5805 | ＳＷＣＣ | 283,276 | 0.91% | 4,925 | 4,945 | 4,770 | 4,770 | 190,200 | ▲ | 0.04% |
| 2024-07-03 | 5805 | ＳＷＣＣ | 243,476 | 0.78% | 4,895 | 4,915 | 4,795 | 4,840 | 166,600 | ▼ | -0.13% |
| 2024-07-04 | 5805 | ＳＷＣＣ | 203,576 | 0.66% | 4,855 | 4,865 | 4,750 | 4,805 | 157,500 | ▼ | -0.12% |
| 2024-07-04 | 5805 | ＳＷＣＣ | 203,576 | 0.66% | 4,855 | 4,865 | 4,750 | 4,805 | 157,500 | ▼ | -0.12% |
| 2024-07-05 | 5805 | ＳＷＣＣ | 160,976 | 0.52% | 4,775 | 4,830 | 4,660 | 4,660 | 229,700 | ▼ | -0.14% |
| 2024-07-09 | 5805 | ＳＷＣＣ | 151,676 | 0.49% | 4,685 | 4,835 | 4,685 | 4,720 | 230,300 | ▼ | -0.03% |
| 2024-07-19 | 5805 | ＳＷＣＣ | 186,776 | 0.60% | 4,480 | 4,535 | 4,430 | 4,460 | 211,800 | ▲ | 0.10% |
| 2024-07-25 | 5805 | ＳＷＣＣ | 216,776 | 0.70% | 4,380 | 4,455 | 4,265 | 4,300 | 365,900 | ▲ | 0.09% |
| 2024-07-26 | 5805 | ＳＷＣＣ | 214,176 | 0.69% | 4,285 | 4,430 | 4,265 | 4,350 | 185,500 | ▼ | -0.01% |
| 2024-07-29 | 5805 | ＳＷＣＣ | 220,476 | 0.71% | 4,420 | 4,555 | 4,420 | 4,515 | 153,300 | ▲ | 0.02% |
| 2024-08-02 | 5805 | ＳＷＣＣ | 248,576 | 0.80% | 4,375 | 4,375 | 4,200 | 4,200 | 288,800 | ▲ | 0.09% |
| 2024-08-08 | 5805 | ＳＷＣＣ | 282,135 | 0.91% | 3,825 | 4,020 | 3,790 | 3,920 | 214,300 | ▲ | 0.10% |
| 2024-08-16 | 5805 | ＳＷＣＣ | 265,335 | 0.86% | 4,900 | 5,030 | 4,855 | 5,030 | 315,100 | ▼ | -0.05% |
| 2024-08-22 | 5805 | ＳＷＣＣ | 278,635 | 0.90% | 4,880 | 4,975 | 4,825 | 4,880 | 220,600 | ▲ | 0.04% |
| 2024-08-23 | 5805 | ＳＷＣＣ | 275,035 | 0.89% | 4,880 | 4,925 | 4,800 | 4,850 | 119,300 | ▼ | -0.01% |
| 2024-08-29 | 5805 | ＳＷＣＣ | 242,035 | 0.78% | 4,805 | 4,970 | 4,780 | 4,970 | 120,500 | ▼ | -0.10% |
| 2024-09-02 | 5805 | ＳＷＣＣ | 251,835 | 0.81% | 5,430 | 5,480 | 5,360 | 5,460 | 203,300 | ▲ | 0.03% |
| 2024-09-03 | 5805 | ＳＷＣＣ | 233,535 | 0.75% | 5,500 | 5,580 | 5,410 | 5,460 | 281,500 | ▼ | -0.06% |
| 2024-09-06 | 5805 | ＳＷＣＣ | 215,635 | 0.69% | 5,020 | 5,030 | 4,780 | 4,850 | 239,900 | ▼ | -0.06% |
| 2024-09-11 | 5805 | ＳＷＣＣ | 226,035 | 0.73% | 5,140 | 5,230 | 4,895 | 4,970 | 311,000 | ▲ | 0.04% |
| 2024-10-02 | 5805 | ＳＷＣＣ | 171,335 | 0.55% | 5,660 | 5,770 | 5,530 | 5,580 | 265,700 | ▼ | -0.17% |
| 2024-10-03 | 5805 | ＳＷＣＣ | 114,335 | 0.37% | 5,780 | 5,800 | 5,600 | 5,600 | 221,500 | ▼ | -0.18% |
| 2024-03-05 | 5809 | タツタ | 1,740,500 | 2.48% | 700 | 701 | 698 | 700 | 158,100 | ▲ | 0.12% |
| 2024-03-06 | 5809 | タツタ | 1,778,200 | 2.53% | 700 | 700 | 699 | 700 | 323,300 | ▲ | 0.04% |
| 2024-03-07 | 5809 | タツタ | 1,828,500 | 2.60% | 700 | 700 | 698 | 698 | 165,300 | ▲ | 0.07% |
| 2024-03-11 | 5809 | タツタ | 1,816,500 | 2.58% | 704 | 705 | 697 | 699 | 567,100 | ▼ | -0.02% |
| 2024-03-27 | 5809 | タツタ | 1,894,100 | 2.69% | 700 | 702 | 698 | 701 | 446,400 | ▲ | 0.10% |
| 2024-03-28 | 5809 | タツタ | 1,985,600 | 2.83% | 699 | 701 | 697 | 699 | 558,000 | ▲ | 0.14% |
| 2024-03-29 | 5809 | タツタ | 1,871,300 | 2.66% | 700 | 713 | 699 | 710 | 1,150,400 | ▼ | -0.16% |
| 2024-04-04 | 5809 | タツタ | 1,914,100 | 2.72% | 712 | 717 | 712 | 715 | 536,100 | ▲ | 0.06% |
| 2024-04-12 | 5809 | タツタ | 1,877,400 | 2.67% | 717 | 718 | 715 | 715 | 580,300 | ▼ | -0.05% |
| 2024-05-16 | 5809 | タツタ | 1,815,679 | 2.58% | 717 | 717 | 714 | 714 | 183,400 | ▼ | -0.08% |
| 2024-05-30 | 5809 | タツタ | 1,752,968 | 2.49% | 716 | 716 | 714 | 715 | 101,100 | ▼ | -0.08% |
| 2024-06-12 | 5809 | タツタ | 1,146,710 | 1.63% | 718 | 750 | 718 | 747 | 3,409,800 | ▼ | -0.86% |
| 2024-06-13 | 5809 | タツタ | 994,910 | 1.41% | 759 | 773 | 755 | 766 | 2,758,200 | ▼ | -0.21% |
| 2024-06-14 | 5809 | タツタ | 777,110 | 1.10% | 765 | 770 | 753 | 767 | 1,629,500 | ▼ | -0.30% |
| 2024-06-17 | 5809 | タツタ | 750,610 | 1.06% | 768 | 775 | 757 | 769 | 1,485,300 | ▼ | -0.04% |
| 2024-06-18 | 5809 | タツタ | 677,810 | 0.96% | 774 | 800 | 771 | 796 | 733,900 | ▼ | -0.10% |
| 2024-06-19 | 5809 | タツタ | 612,910 | 0.87% | 786 | 802 | 785 | 794 | 938,700 | ▼ | -0.08% |
| 2024-06-20 | 5809 | タツタ | 471,710 | 0.67% | 787 | 793 | 738 | 757 | 1,223,100 | ▼ | -0.19% |
| 2024-06-26 | 5809 | タツタ | 493,510 | 0.70% | 728 | 728 | 725 | 726 | 478,000 | ▲ | 0.02% |
| 2024-07-02 | 5809 | タツタ | 601,110 | 0.85% | 721 | 723 | 721 | 721 | 775,300 | ▲ | 0.15% |
| 2024-07-03 | 5809 | タツタ | 675,010 | 0.96% | 722 | 722 | 721 | 721 | 397,600 | ▲ | 0.10% |
| 2024-07-04 | 5809 | タツタ | 80,610 | 0.11% | 721 | 721 | 719 | 720 | 1,544,700 | ▼ | -0.85% |
| 2024-07-04 | 5809 | タツタ | 80,610 | 0.11% | 721 | 721 | 719 | 720 | 1,544,700 | ▼ | -0.85% |
| 2024-05-08 | 5820 | 三ッ星 | 21,500 | 0.56% | 1,590 | 1,619 | 1,553 | 1,557 | 10,900 | ▲ | 0.56% |
| 2024-05-16 | 5820 | 三ッ星 | 14,600 | 0.38% | 1,666 | 1,680 | 1,632 | 1,632 | 5,900 | ▼ | -0.18% |
| 2024-06-24 | 5820 | 三ッ星 | 26,800 | 0.70% | 1,720 | 1,741 | 1,704 | 1,720 | 10,200 | ▲ | 0.36% |
| 2024-07-01 | 5820 | 三ッ星 | 14,100 | 0.37% | 1,602 | 1,640 | 1,601 | 1,614 | 17,700 | ▼ | -0.32% |
| 2024-08-15 | 5820 | 三ッ星 | 28,300 | 0.74% | 975 | 1,015 | 972 | 987 | 26,900 | ▲ | 0.74% |
| 2024-08-16 | 5820 | 三ッ星 | 26,300 | 0.69% | 1,002 | 1,058 | 1,000 | 1,035 | 29,500 | ▼ | -0.05% |
| 2024-08-19 | 5820 | 三ッ星 | 21,900 | 0.57% | 1,042 | 1,047 | 982 | 989 | 28,900 | ▼ | -0.12% |
| 2024-08-20 | 5820 | 三ッ星 | 1,900 | 0.05% | 1,004 | 1,046 | 1,001 | 1,009 | 18,600 | ▼ | -0.51% |
| 2024-08-30 | 5820 | 三ッ星 | 26,700 | 0.70% | 1,040 | 1,062 | 1,033 | 1,058 | 11,000 | ▲ | 0.31% |
| 2024-09-02 | 5820 | 三ッ星 | 26,300 | 0.69% | 1,051 | 1,051 | 1,035 | 1,039 | 11,000 | ▼ | -0.01% |
| 2024-09-03 | 5820 | 三ッ星 | 20,700 | 0.54% | 1,048 | 1,082 | 1,036 | 1,065 | 22,700 | ▼ | -0.14% |
| 2024-09-04 | 5820 | 三ッ星 | 18,200 | 0.47% | 1,035 | 1,053 | 989 | 989 | 59,800 | ▼ | -0.07% |
| 2024-09-09 | 5820 | 三ッ星 | 20,600 | 0.54% | 982 | 1,012 | 976 | 999 | 19,600 | ▲ | 0.07% |
| 2024-09-19 | 5820 | 三ッ星 | 18,200 | 0.47% | 981 | 999 | 961 | 981 | 49,800 | ▼ | -0.07% |
| 2025-04-03 | 5830 | いよぎんＨＤ | 1,592,568 | 0.50% | 1,638 | 1,662 | 1,604 | 1,625 | 1,716,700 | ▲ | 0.06% |
| 2025-04-09 | 5830 | いよぎんＨＤ | 1,999,081 | 0.63% | 1,381 | 1,390 | 1,329 | 1,344 | 1,788,700 | ▲ | 0.13% |
| 2025-04-16 | 5830 | いよぎんＨＤ | 1,356,650 | 0.43% | 1,506 | 1,516 | 1,475 | 1,485 | 877,100 | ▼ | -0.20% |
| 2025-02-25 | 5831 | しずおかＦＧ | 3,021,426 | 0.52% | 1,596 | 1,619 | 1,562 | 1,564 | 7,253,500 | ▲ | 0.10% |
| 2025-02-28 | 5831 | しずおかＦＧ | 0 | 0.00% | 1,520 | 1,542 | 1,512 | 1,520 | 33,777,800 | ▼ | -0.52% |
| 2024-12-20 | 5842 | インテグラル | 195,985 | 0.56% | 3,755 | 3,840 | 3,700 | 3,760 | 137,700 | ▲ | 0.14% |
| 2024-12-23 | 5842 | インテグラル | 218,885 | 0.62% | 3,815 | 4,200 | 3,815 | 4,100 | 296,200 | ▲ | 0.05% |
| 2025-04-01 | 5842 | インテグラル | 262,074 | 0.74% | 2,930 | 2,990 | 2,868 | 2,908 | 123,100 | ▲ | 0.12% |
| 2025-04-14 | 5842 | インテグラル | 282,774 | 0.80% | 2,502 | 2,536 | 2,460 | 2,463 | 116,200 | ▲ | 0.06% |
| 2024-03-01 | 5845 | 全保連 | 385,500 | 1.67% | 872 | 897 | 863 | 869 | 374,100 | ▼ | -0.11% |
| 2024-03-04 | 5845 | 全保連 | 422,700 | 1.83% | 878 | 878 | 823 | 825 | 567,300 | ▲ | 0.16% |
| 2024-03-05 | 5845 | 全保連 | 452,700 | 1.96% | 818 | 825 | 807 | 820 | 311,400 | ▲ | 0.12% |
| 2024-03-11 | 5845 | 全保連 | 461,700 | 2.00% | 836 | 856 | 831 | 856 | 228,700 | ▲ | 0.04% |
| 2024-03-22 | 5845 | 全保連 | 489,100 | 2.12% | 901 | 901 | 869 | 887 | 292,300 | ▲ | 0.12% |
| 2024-04-11 | 5845 | 全保連 | 480,000 | 2.08% | 799 | 811 | 789 | 801 | 138,000 | ▼ | -0.04% |
| 2024-05-10 | 5845 | 全保連 | 455,600 | 1.98% | 749 | 751 | 731 | 750 | 151,500 | ▼ | -0.10% |
| 2024-05-13 | 5845 | 全保連 | 430,600 | 1.87% | 743 | 752 | 739 | 748 | 121,400 | ▼ | -0.10% |
| 2024-05-15 | 5845 | 全保連 | 409,200 | 1.77% | 750 | 750 | 736 | 741 | 217,700 | ▼ | -0.10% |
| 2024-05-16 | 5845 | 全保連 | 359,900 | 1.56% | 680 | 704 | 660 | 703 | 1,228,800 | ▼ | -0.20% |
| 2024-05-20 | 5845 | 全保連 | 331,200 | 1.38% | 704 | 729 | 703 | 725 | 156,000 | ▼ | -0.18% |
| 2024-05-21 | 5845 | 全保連 | 308,100 | 1.28% | 726 | 729 | 704 | 704 | 132,700 | ▼ | -0.09% |
| 2024-05-23 | 5845 | 全保連 | 279,300 | 1.16% | 704 | 706 | 685 | 685 | 255,000 | ▼ | -0.12% |
| 2024-05-24 | 5845 | 全保連 | 261,800 | 1.09% | 680 | 695 | 680 | 692 | 81,300 | ▼ | -0.06% |
| 2024-05-28 | 5845 | 全保連 | 230,700 | 0.96% | 692 | 705 | 690 | 690 | 70,400 | ▼ | -0.13% |
| 2024-05-30 | 5845 | 全保連 | 209,400 | 0.87% | 669 | 679 | 663 | 673 | 184,600 | ▼ | -0.08% |
| 2024-06-03 | 5845 | 全保連 | 173,000 | 0.72% | 686 | 702 | 683 | 686 | 145,000 | ▼ | -0.15% |
| 2024-06-04 | 5845 | 全保連 | 153,600 | 0.64% | 682 | 689 | 679 | 682 | 96,900 | ▼ | -0.07% |
| 2024-06-05 | 5845 | 全保連 | 140,900 | 0.58% | 684 | 687 | 680 | 685 | 77,500 | ▼ | -0.06% |
| 2024-06-07 | 5845 | 全保連 | 113,500 | 0.47% | 676 | 684 | 669 | 682 | 241,000 | ▼ | -0.10% |
| 2024-05-02 | 5851 | リョービ | 166,581 | 0.51% | 2,700 | 2,740 | 2,690 | 2,728 | 65,700 | ▲ | 0.10% |
| 2024-05-17 | 5851 | リョービ | 162,155 | 0.49% | 2,673 | 2,692 | 2,608 | 2,623 | 160,200 | ▼ | -0.02% |
| 2024-12-12 | 5851 | リョービ | 163,756 | 0.50% | 2,227 | 2,249 | 2,201 | 2,237 | 268,000 | ▲ | 0.09% |
| 2024-12-13 | 5851 | リョービ | 161,556 | 0.49% | 2,200 | 2,252 | 2,200 | 2,240 | 241,700 | ▼ | -0.01% |
| 2024-12-16 | 5851 | リョービ | 165,056 | 0.50% | 2,242 | 2,270 | 2,213 | 2,243 | 211,000 | ▲ | 0.01% |
| 2025-01-15 | 5851 | リョービ | 197,556 | 0.60% | 2,208 | 2,209 | 2,168 | 2,191 | 66,100 | ▲ | 0.09% |
| 2025-01-16 | 5851 | リョービ | 195,756 | 0.59% | 2,195 | 2,212 | 2,172 | 2,200 | 88,300 | ▼ | -0.01% |
| 2025-01-24 | 5851 | リョービ | 162,388 | 0.49% | 2,310 | 2,310 | 2,274 | 2,279 | 85,900 | ▼ | -0.09% |
| 2024-03-04 | 5852 | アーレスティ | 284,010 | 1.11% | 813 | 818 | 800 | 801 | 371,100 | ▲ | 0.07% |
| 2024-03-07 | 5852 | アーレスティ | 275,309 | 1.07% | 826 | 849 | 812 | 817 | 538,100 | ▼ | -0.04% |
| 2024-03-11 | 5852 | アーレスティ | 285,310 | 1.11% | 812 | 817 | 785 | 791 | 505,100 | ▲ | 0.04% |
| 2024-03-25 | 5852 | アーレスティ | 262,010 | 1.02% | 820 | 852 | 810 | 828 | 379,300 | ▼ | -0.09% |
| 2024-03-26 | 5852 | アーレスティ | 248,010 | 0.97% | 830 | 830 | 820 | 830 | 192,300 | ▼ | -0.05% |
| 2024-03-29 | 5852 | アーレスティ | 228,310 | 0.89% | 828 | 857 | 827 | 854 | 313,100 | ▼ | -0.07% |
| 2024-04-24 | 5852 | アーレスティ | 249,810 | 0.97% | 655 | 659 | 629 | 647 | 2,613,000 | ▲ | 0.07% |
| 2024-04-25 | 5852 | アーレスティ | 375,210 | 1.46% | 650 | 652 | 627 | 631 | 1,178,600 | ▲ | 0.49% |
| 2024-04-26 | 5852 | アーレスティ | 434,810 | 1.70% | 621 | 621 | 605 | 610 | 1,130,900 | ▲ | 0.24% |
| 2024-04-30 | 5852 | アーレスティ | 424,510 | 1.66% | 610 | 647 | 610 | 636 | 823,200 | ▼ | -0.04% |
| 2024-05-01 | 5852 | アーレスティ | 436,510 | 1.70% | 637 | 637 | 624 | 626 | 300,000 | ▲ | 0.04% |
| 2024-05-02 | 5852 | アーレスティ | 434,210 | 1.69% | 627 | 636 | 625 | 634 | 199,000 | ▼ | -0.01% |
| 2024-05-13 | 5852 | アーレスティ | 408,510 | 1.59% | 641 | 650 | 638 | 647 | 294,500 | ▼ | -0.09% |
| 2024-05-14 | 5852 | アーレスティ | 423,810 | 1.65% | 647 | 650 | 638 | 646 | 239,000 | ▲ | 0.05% |
| 2024-05-17 | 5852 | アーレスティ | 439,610 | 1.72% | 648 | 656 | 645 | 650 | 530,000 | ▲ | 0.07% |
| 2024-05-20 | 5852 | アーレスティ | 358,910 | 1.40% | 730 | 745 | 716 | 718 | 3,231,800 | ▼ | -0.32% |
| 2024-05-21 | 5852 | アーレスティ | 342,010 | 1.33% | 715 | 732 | 704 | 709 | 1,224,600 | ▼ | -0.06% |
| 2024-05-24 | 5852 | アーレスティ | 331,610 | 1.29% | 689 | 695 | 684 | 684 | 305,700 | ▼ | -0.04% |
| 2024-06-05 | 5852 | アーレスティ | 334,710 | 1.31% | 705 | 709 | 691 | 691 | 522,700 | ▲ | 0.02% |
| 2024-06-11 | 5852 | アーレスティ | 323,410 | 1.26% | 705 | 709 | 700 | 700 | 260,800 | ▼ | -0.05% |
| 2024-06-14 | 5852 | アーレスティ | 305,010 | 1.19% | 691 | 708 | 689 | 707 | 327,800 | ▼ | -0.07% |
| 2024-06-20 | 5852 | アーレスティ | 272,310 | 1.06% | 697 | 730 | 694 | 730 | 627,400 | ▼ | -0.12% |
| 2024-06-26 | 5852 | アーレスティ | 252,910 | 0.98% | 736 | 736 | 722 | 724 | 286,000 | ▼ | -0.08% |
| 2024-06-28 | 5852 | アーレスティ | 225,210 | 0.88% | 728 | 736 | 725 | 730 | 170,700 | ▼ | -0.09% |
| 2024-07-03 | 5852 | アーレスティ | 199,410 | 0.78% | 740 | 747 | 736 | 742 | 194,600 | ▼ | -0.09% |
| 2024-07-22 | 5852 | アーレスティ | 173,710 | 0.67% | 766 | 768 | 750 | 756 | 222,500 | ▼ | -0.10% |
| 2024-07-24 | 5852 | アーレスティ | 179,510 | 0.70% | 757 | 759 | 741 | 742 | 201,400 | ▲ | 0.02% |
| 2024-07-25 | 5852 | アーレスティ | 176,910 | 0.69% | 723 | 729 | 709 | 715 | 431,900 | ▼ | -0.01% |
| 2024-07-30 | 5852 | アーレスティ | 151,710 | 0.59% | 729 | 730 | 722 | 728 | 329,600 | ▼ | -0.09% |
| 2024-08-13 | 5852 | アーレスティ | 162,510 | 0.63% | 615 | 642 | 605 | 639 | 792,100 | ▲ | 0.04% |
| 2024-08-21 | 5852 | アーレスティ | 146,910 | 0.57% | 659 | 665 | 653 | 656 | 237,200 | ▼ | -0.06% |
| 2024-09-05 | 5852 | アーレスティ | 202,609 | 0.79% | 596 | 614 | 593 | 599 | 412,800 | ▲ | 0.18% |
| 2024-09-06 | 5852 | アーレスティ | 213,010 | 0.83% | 606 | 610 | 591 | 594 | 244,800 | ▲ | 0.03% |
| 2024-09-12 | 5852 | アーレスティ | 233,110 | 0.91% | 584 | 594 | 580 | 592 | 214,300 | ▲ | 0.08% |
| 2024-09-17 | 5852 | アーレスティ | 228,210 | 0.89% | 587 | 594 | 575 | 583 | 103,300 | ▼ | -0.02% |
| 2024-09-18 | 5852 | アーレスティ | 230,410 | 0.90% | 592 | 597 | 584 | 585 | 112,800 | ▲ | 0.01% |
| 2024-09-19 | 5852 | アーレスティ | 226,810 | 0.88% | 595 | 605 | 595 | 602 | 223,500 | ▼ | -0.02% |
| 2024-09-24 | 5852 | アーレスティ | 249,910 | 0.97% | 604 | 605 | 593 | 594 | 133,200 | ▲ | 0.08% |
| 2024-09-25 | 5852 | アーレスティ | 272,810 | 1.06% | 594 | 595 | 586 | 593 | 140,500 | ▲ | 0.09% |
| 2024-09-26 | 5852 | アーレスティ | 311,110 | 1.21% | 594 | 607 | 585 | 607 | 284,500 | ▲ | 0.14% |
| 2024-09-27 | 5852 | アーレスティ | 339,110 | 1.32% | 599 | 605 | 591 | 604 | 178,900 | ▲ | 0.11% |
| 2024-09-30 | 5852 | アーレスティ | 383,910 | 1.50% | 576 | 586 | 572 | 573 | 391,700 | ▲ | 0.17% |
| 2024-10-02 | 5852 | アーレスティ | 422,510 | 1.65% | 575 | 585 | 573 | 576 | 114,700 | ▲ | 0.14% |
| 2024-10-03 | 5852 | アーレスティ | 442,910 | 1.73% | 585 | 589 | 579 | 587 | 148,900 | ▲ | 0.08% |
| 2024-10-04 | 5852 | アーレスティ | 462,910 | 1.81% | 585 | 588 | 580 | 584 | 119,300 | ▲ | 0.08% |
| 2024-10-08 | 5852 | アーレスティ | 505,110 | 1.97% | 587 | 589 | 572 | 574 | 210,000 | ▲ | 0.15% |
| 2024-10-09 | 5852 | アーレスティ | 522,410 | 2.04% | 577 | 577 | 567 | 573 | 155,500 | ▲ | 0.07% |
| 2024-10-11 | 5852 | アーレスティ | 546,510 | 2.13% | 574 | 574 | 565 | 569 | 168,800 | ▲ | 0.08% |
| 2024-10-17 | 5852 | アーレスティ | 565,310 | 2.21% | 576 | 579 | 569 | 569 | 124,200 | ▲ | 0.08% |
| 2024-10-23 | 5852 | アーレスティ | 596,010 | 2.33% | 557 | 565 | 556 | 558 | 101,500 | ▲ | 0.12% |
| 2024-10-24 | 5852 | アーレスティ | 724,710 | 2.83% | 555 | 555 | 545 | 551 | 238,800 | ▲ | 0.50% |
| 2024-10-28 | 5852 | アーレスティ | 748,510 | 2.92% | 536 | 556 | 536 | 556 | 151,800 | ▲ | 0.08% |
| 2024-10-30 | 5852 | アーレスティ | 715,410 | 2.80% | 538 | 554 | 536 | 548 | 582,600 | ▼ | -0.12% |
| 2024-10-31 | 5852 | アーレスティ | 675,710 | 2.64% | 544 | 559 | 544 | 555 | 159,300 | ▼ | -0.15% |
| 2024-11-01 | 5852 | アーレスティ | 645,409 | 2.52% | 547 | 553 | 546 | 546 | 135,000 | ▼ | -0.12% |
| 2024-11-05 | 5852 | アーレスティ | 611,609 | 2.39% | 545 | 559 | 544 | 550 | 153,900 | ▼ | -0.12% |
| 2024-11-06 | 5852 | アーレスティ | 569,409 | 2.22% | 559 | 569 | 558 | 561 | 194,800 | ▼ | -0.16% |
| 2024-11-07 | 5852 | アーレスティ | 542,109 | 2.12% | 565 | 578 | 561 | 574 | 228,900 | ▼ | -0.10% |
| 2024-11-26 | 5852 | アーレスティ | 531,509 | 2.08% | 543 | 543 | 529 | 529 | 134,100 | ▼ | -0.04% |
| 2024-12-04 | 5852 | アーレスティ | 509,709 | 1.99% | 512 | 513 | 499 | 504 | 281,300 | ▼ | -0.09% |
| 2024-12-12 | 5852 | アーレスティ | 484,209 | 1.89% | 522 | 525 | 519 | 522 | 88,600 | ▼ | -0.10% |
| 2024-12-19 | 5852 | アーレスティ | 455,309 | 1.78% | 529 | 542 | 529 | 537 | 162,500 | ▼ | -0.10% |
| 2024-12-26 | 5852 | アーレスティ | 415,409 | 1.62% | 607 | 613 | 594 | 605 | 753,000 | ▼ | -0.15% |
| 2024-12-27 | 5852 | アーレスティ | 406,009 | 1.58% | 605 | 610 | 597 | 602 | 267,400 | ▼ | -0.04% |
| 2025-01-09 | 5852 | アーレスティ | 378,501 | 1.48% | 608 | 609 | 595 | 595 | 187,500 | ▼ | -0.10% |
| 2025-01-16 | 5852 | アーレスティ | 478,911 | 1.87% | 597 | 598 | 588 | 594 | 209,700 | ▲ | 0.39% |
| 2025-01-20 | 5852 | アーレスティ | 362,211 | 1.41% | 585 | 597 | 584 | 596 | 114,000 | ▼ | -0.46% |
| 2025-01-21 | 5852 | アーレスティ | 320,811 | 1.25% | 600 | 608 | 593 | 600 | 167,200 | ▼ | -0.15% |
| 2025-01-24 | 5852 | アーレスティ | 291,511 | 1.14% | 605 | 620 | 605 | 620 | 201,200 | ▼ | -0.11% |
| 2025-01-28 | 5852 | アーレスティ | 279,711 | 1.09% | 614 | 619 | 612 | 614 | 122,700 | ▼ | -0.04% |
| 2025-01-30 | 5852 | アーレスティ | 227,111 | 0.88% | 617 | 623 | 606 | 621 | 528,300 | ▼ | -0.21% |
| 2025-01-30 | 5852 | アーレスティ | 227,111 | 0.88% | 617 | 623 | 606 | 621 | 528,300 | ▼ | -0.21% |
| 2025-01-31 | 5852 | アーレスティ | 384,011 | 1.50% | 628 | 639 | 604 | 609 | 469,100 | ▲ | 0.62% |
| 2025-01-31 | 5852 | アーレスティ | 384,011 | 1.50% | 628 | 639 | 604 | 609 | 469,100 | ▲ | 0.62% |
| 2025-02-03 | 5852 | アーレスティ | 354,011 | 1.38% | 602 | 606 | 594 | 598 | 185,100 | ▼ | -0.12% |
| 2025-02-03 | 5852 | アーレスティ | 354,011 | 1.38% | 602 | 606 | 594 | 598 | 185,100 | ▼ | -0.12% |
| 2025-02-04 | 5852 | アーレスティ | 329,911 | 1.29% | 605 | 610 | 600 | 608 | 104,900 | ▼ | -0.08% |
| 2025-02-04 | 5852 | アーレスティ | 329,911 | 1.29% | 605 | 610 | 600 | 608 | 104,900 | ▼ | -0.08% |
| 2025-02-05 | 5852 | アーレスティ | 264,711 | 1.03% | 607 | 611 | 604 | 607 | 88,300 | ▼ | -0.26% |
| 2025-02-05 | 5852 | アーレスティ | 264,711 | 1.03% | 607 | 611 | 604 | 607 | 88,300 | ▼ | -0.26% |
| 2025-02-07 | 5852 | アーレスティ | 150,911 | 0.59% | 636 | 664 | 626 | 661 | 680,100 | ▼ | -0.44% |
| 2025-02-07 | 5852 | アーレスティ | 150,911 | 0.59% | 636 | 664 | 626 | 661 | 680,100 | ▼ | -0.44% |
| 2025-02-10 | 5852 | アーレスティ | 111,111 | 0.43% | 652 | 659 | 644 | 647 | 170,600 | ▼ | -0.15% |
| 2025-02-10 | 5852 | アーレスティ | 111,111 | 0.43% | 652 | 659 | 644 | 647 | 170,600 | ▼ | -0.15% |
| 2024-03-07 | 5870 | ナルネット | 32,700 | 0.61% | 1,315 | 1,319 | 1,111 | 1,149 | 1,943,600 | ▲ | 0.23% |
| 2024-03-13 | 5870 | ナルネット | 28,300 | 0.53% | 953 | 966 | 930 | 935 | 108,900 | ▼ | -0.07% |
| 2024-03-18 | 5870 | ナルネット | 32,000 | 0.60% | 961 | 974 | 939 | 951 | 85,300 | ▲ | 0.06% |
| 2024-03-19 | 5870 | ナルネット | 28,000 | 0.52% | 945 | 963 | 913 | 921 | 177,700 | ▼ | -0.07% |
| 2024-03-26 | 5870 | ナルネット | 34,100 | 0.63% | 916 | 916 | 895 | 909 | 93,900 | ▲ | 0.10% |
| 2024-04-02 | 5870 | ナルネット | 41,800 | 0.78% | 920 | 920 | 889 | 891 | 112,700 | ▲ | 0.15% |
| 2024-04-03 | 5870 | ナルネット | 48,300 | 0.90% | 881 | 901 | 865 | 884 | 90,200 | ▲ | 0.12% |
| 2024-04-05 | 5870 | ナルネット | 45,900 | 0.86% | 789 | 798 | 773 | 776 | 213,100 | ▼ | -0.04% |
| 2024-04-10 | 5870 | ナルネット | 41,700 | 0.78% | 761 | 777 | 754 | 766 | 70,900 | ▼ | -0.07% |
| 2024-04-12 | 5870 | ナルネット | 36,700 | 0.68% | 763 | 767 | 749 | 763 | 50,600 | ▼ | -0.09% |
| 2024-04-19 | 5870 | ナルネット | 37,500 | 0.70% | 793 | 795 | 740 | 746 | 90,500 | ▲ | 0.01% |
| 2024-04-26 | 5870 | ナルネット | 59,000 | 1.10% | 777 | 846 | 769 | 798 | 161,200 | ▲ | 0.40% |
| 2024-05-01 | 5870 | ナルネット | 69,300 | 1.29% | 811 | 834 | 795 | 801 | 231,400 | ▲ | 0.18% |
| 2024-05-02 | 5870 | ナルネット | 72,100 | 1.35% | 805 | 810 | 772 | 787 | 113,200 | ▲ | 0.06% |
| 2024-05-08 | 5870 | ナルネット | 75,200 | 1.41% | 827 | 840 | 800 | 810 | 221,700 | ▲ | 0.05% |
| 2024-05-13 | 5870 | ナルネット | 88,400 | 1.65% | 794 | 810 | 781 | 792 | 81,700 | ▲ | 0.24% |
| 2024-05-14 | 5870 | ナルネット | 98,700 | 1.85% | 793 | 804 | 782 | 800 | 67,300 | ▲ | 0.20% |
| 2024-05-15 | 5870 | ナルネット | 103,900 | 1.94% | 800 | 807 | 774 | 807 | 96,000 | ▲ | 0.08% |
| 2024-05-16 | 5870 | ナルネット | 112,500 | 2.10% | 784 | 864 | 784 | 832 | 805,300 | ▲ | 0.16% |
| 2024-05-17 | 5870 | ナルネット | 118,600 | 2.22% | 817 | 817 | 784 | 785 | 121,700 | ▲ | 0.12% |
| 2024-05-22 | 5870 | ナルネット | 123,300 | 2.31% | 735 | 735 | 690 | 690 | 184,500 | ▲ | 0.08% |
| 2024-05-23 | 5870 | ナルネット | 118,900 | 2.22% | 700 | 710 | 697 | 704 | 56,000 | ▼ | -0.08% |
| 2024-06-06 | 5870 | ナルネット | 117,100 | 2.19% | 683 | 683 | 661 | 668 | 58,900 | ▼ | -0.03% |
| 2024-06-19 | 5870 | ナルネット | 111,800 | 2.09% | 654 | 675 | 647 | 675 | 30,900 | ▼ | -0.10% |
| 2024-06-21 | 5870 | ナルネット | 104,800 | 1.96% | 685 | 702 | 685 | 698 | 33,100 | ▼ | -0.12% |
| 2024-06-26 | 5870 | ナルネット | 97,200 | 1.82% | 711 | 723 | 707 | 718 | 28,700 | ▼ | -0.13% |
| 2024-06-27 | 5870 | ナルネット | 93,300 | 1.74% | 710 | 728 | 709 | 717 | 27,500 | ▼ | -0.08% |
| 2024-07-01 | 5870 | ナルネット | 85,400 | 1.60% | 716 | 730 | 714 | 729 | 47,300 | ▼ | -0.13% |
| 2024-07-02 | 5870 | ナルネット | 82,100 | 1.53% | 730 | 737 | 718 | 726 | 24,200 | ▼ | -0.07% |
| 2024-07-05 | 5870 | ナルネット | 76,600 | 1.43% | 707 | 731 | 705 | 727 | 32,100 | ▼ | -0.10% |
| 2024-07-08 | 5870 | ナルネット | 72,800 | 1.36% | 712 | 728 | 712 | 720 | 25,800 | ▼ | -0.06% |
| 2024-07-09 | 5870 | ナルネット | 68,100 | 1.27% | 720 | 729 | 698 | 700 | 31,700 | ▼ | -0.09% |
| 2024-07-12 | 5870 | ナルネット | 58,500 | 1.09% | 699 | 730 | 695 | 729 | 45,200 | ▼ | -0.17% |
| 2024-07-17 | 5870 | ナルネット | 52,600 | 0.98% | 717 | 732 | 715 | 721 | 18,300 | ▼ | -0.11% |
| 2024-07-22 | 5870 | ナルネット | 43,900 | 0.82% | 713 | 713 | 683 | 685 | 40,400 | ▼ | -0.16% |
| 2024-07-23 | 5870 | ナルネット | 40,800 | 0.76% | 685 | 706 | 685 | 702 | 20,100 | ▼ | -0.05% |
| 2024-07-25 | 5870 | ナルネット | 33,200 | 0.62% | 677 | 694 | 676 | 681 | 24,000 | ▼ | -0.14% |
| 2024-07-26 | 5870 | ナルネット | 29,500 | 0.55% | 675 | 713 | 675 | 704 | 31,500 | ▼ | -0.06% |
| 2024-07-30 | 5870 | ナルネット | 25,400 | 0.47% | 712 | 721 | 696 | 700 | 16,800 | ▼ | -0.08% |
| 2024-03-04 | 5871 | ＳＯＬＩＺＥ | 52,600 | 0.87% | 3,580 | 3,820 | 3,365 | 3,435 | 594,500 | ▼ | -0.06% |
| 2024-03-06 | 5871 | ＳＯＬＩＺＥ | 47,000 | 0.78% | 3,310 | 3,495 | 3,305 | 3,425 | 151,700 | ▼ | -0.08% |
| 2024-03-07 | 5871 | ＳＯＬＩＺＥ | 50,200 | 0.83% | 3,475 | 3,850 | 3,330 | 3,470 | 459,000 | ▲ | 0.04% |
| 2024-03-11 | 5871 | ＳＯＬＩＺＥ | 56,100 | 0.93% | 3,190 | 3,280 | 3,000 | 3,110 | 192,600 | ▲ | 0.10% |
| 2024-03-12 | 5871 | ＳＯＬＩＺＥ | 52,500 | 0.87% | 2,951 | 3,275 | 2,939 | 3,265 | 147,500 | ▼ | -0.06% |
| 2024-03-15 | 5871 | ＳＯＬＩＺＥ | 44,700 | 0.74% | 2,860 | 2,918 | 2,670 | 2,759 | 154,100 | ▼ | -0.13% |
| 2024-03-18 | 5871 | ＳＯＬＩＺＥ | 39,200 | 0.65% | 2,727 | 2,980 | 2,727 | 2,930 | 167,900 | ▼ | -0.08% |
| 2024-04-04 | 5871 | ＳＯＬＩＺＥ | 35,500 | 0.59% | 2,836 | 2,839 | 2,730 | 2,730 | 68,900 | ▼ | -0.06% |
| 2024-04-05 | 5871 | ＳＯＬＩＺＥ | 29,300 | 0.48% | 2,680 | 2,781 | 2,656 | 2,714 | 79,300 | ▼ | -0.10% |
| 2024-06-21 | 5884 | クラダシ | 267,900 | 2.47% | 330 | 334 | 324 | 325 | 70,100 | ▲ | 0.08% |
| 2024-06-24 | 5884 | クラダシ | 277,900 | 2.57% | 333 | 340 | 325 | 338 | 152,100 | ▲ | 0.09% |
| 2024-06-25 | 5884 | クラダシ | 249,700 | 2.31% | 340 | 350 | 338 | 348 | 117,600 | ▼ | -0.25% |
| 2024-06-26 | 5884 | クラダシ | 227,700 | 2.10% | 348 | 349 | 335 | 337 | 172,800 | ▼ | -0.20% |
| 2024-06-27 | 5884 | クラダシ | 216,800 | 2.00% | 321 | 335 | 318 | 318 | 120,400 | ▼ | -0.10% |
| 2024-06-28 | 5884 | クラダシ | 193,100 | 1.78% | 339 | 347 | 330 | 336 | 165,900 | ▼ | -0.21% |
| 2024-07-02 | 5884 | クラダシ | 163,800 | 1.51% | 318 | 355 | 303 | 311 | 418,700 | ▼ | -0.27% |
| 2024-07-03 | 5884 | クラダシ | 153,500 | 1.42% | 315 | 331 | 310 | 324 | 84,500 | ▼ | -0.09% |
| 2024-07-04 | 5884 | クラダシ | 149,000 | 1.37% | 324 | 330 | 321 | 321 | 31,200 | ▼ | -0.04% |
| 2024-07-04 | 5884 | クラダシ | 149,000 | 1.37% | 324 | 330 | 321 | 321 | 31,200 | ▼ | -0.04% |
| 2024-07-09 | 5884 | クラダシ | 140,200 | 1.29% | 321 | 321 | 314 | 315 | 15,000 | ▼ | -0.08% |
| 2024-07-12 | 5884 | クラダシ | 128,300 | 1.18% | 318 | 325 | 314 | 321 | 26,200 | ▼ | -0.11% |
| 2024-07-17 | 5884 | クラダシ | 117,300 | 1.08% | 337 | 339 | 324 | 325 | 33,800 | ▼ | -0.09% |
| 2024-08-02 | 5884 | クラダシ | 125,700 | 1.16% | 290 | 297 | 274 | 275 | 94,600 | ▲ | 0.07% |
| 2024-08-05 | 5884 | クラダシ | 131,700 | 1.21% | 272 | 275 | 200 | 205 | 157,400 | ▲ | 0.05% |
| 2024-08-09 | 5884 | クラダシ | 128,100 | 1.18% | 301 | 301 | 274 | 291 | 79,400 | ▼ | -0.03% |
| 2024-12-12 | 5884 | クラダシ | 118,900 | 1.09% | 299 | 300 | 298 | 298 | 7,800 | ▼ | -0.08% |
| 2024-12-19 | 5884 | クラダシ | 106,900 | 0.98% | 288 | 360 | 288 | 319 | 1,393,100 | ▼ | -0.11% |
| 2024-12-24 | 5884 | クラダシ | 95,400 | 0.87% | 291 | 297 | 288 | 288 | 37,500 | ▼ | -0.10% |
| 2024-12-27 | 5884 | クラダシ | 85,700 | 0.78% | 286 | 292 | 281 | 286 | 33,900 | ▼ | -0.08% |
| 2025-01-17 | 5884 | クラダシ | 66,100 | 0.60% | 289 | 323 | 286 | 290 | 156,000 | ▼ | -0.18% |
| 2025-01-20 | 5884 | クラダシ | 65,100 | 0.59% | 291 | 293 | 288 | 291 | 13,300 | ▼ | -0.01% |
| 2025-02-06 | 5884 | クラダシ | 51,500 | 0.47% | 307 | 313 | 302 | 310 | 30,000 | ▼ | -0.12% |
| 2025-02-06 | 5884 | クラダシ | 51,500 | 0.47% | 307 | 313 | 302 | 310 | 30,000 | ▼ | -0.12% |
| 2024-03-01 | 5885 | ジーデップ | 25,700 | 1.93% | 13,200 | 13,350 | 12,140 | 12,200 | 195,100 | ▲ | 0.07% |
| 2024-03-04 | 5885 | ジーデップ | 27,000 | 2.03% | 12,800 | 14,300 | 12,620 | 13,580 | 714,200 | ▲ | 0.09% |
| 2024-03-07 | 5885 | ジーデップ | 25,800 | 1.94% | 15,800 | 15,890 | 13,800 | 14,120 | 227,200 | ▼ | -0.08% |
| 2024-03-11 | 5885 | ジーデップ | 25,200 | 1.89% | 12,000 | 12,670 | 11,760 | 12,150 | 104,100 | ▼ | -0.05% |
| 2024-03-14 | 5885 | ジーデップ | 23,800 | 1.79% | 12,370 | 12,390 | 11,540 | 11,680 | 80,200 | ▼ | -0.09% |
| 2024-03-15 | 5885 | ジーデップ | 20,400 | 1.53% | 11,380 | 11,670 | 11,060 | 11,260 | 49,500 | ▼ | -0.26% |
| 2024-04-04 | 5885 | ジーデップ | 19,400 | 1.46% | 11,670 | 11,670 | 10,830 | 11,030 | 52,500 | ▼ | -0.07% |
| 2024-04-12 | 5885 | ジーデップ | 21,400 | 1.61% | 10,600 | 11,450 | 10,350 | 11,300 | 97,200 | ▲ | 0.15% |
| 2024-04-19 | 5885 | ジーデップ | 22,700 | 1.70% | 11,380 | 11,700 | 10,230 | 10,410 | 74,900 | ▲ | 0.08% |
| 2024-04-22 | 5885 | ジーデップ | 24,000 | 1.80% | 10,380 | 10,490 | 9,950 | 10,060 | 38,500 | ▲ | 0.10% |
| 2024-04-24 | 5885 | ジーデップ | 27,500 | 2.07% | 10,160 | 10,520 | 10,050 | 10,080 | 39,500 | ▲ | 0.26% |
| 2024-05-28 | 5885 | ジーデップ | 26,600 | 1.99% | 9,970 | 10,600 | 9,910 | 10,490 | 38,300 | ▼ | -0.07% |
| 2024-05-29 | 5885 | ジーデップ | 27,000 | 2.02% | 10,660 | 11,200 | 10,660 | 11,060 | 38,800 | ▲ | 0.03% |
| 2024-07-01 | 5885 | ジーデップ | 28,700 | 2.14% | 10,500 | 11,220 | 10,500 | 11,060 | 191,100 | ▲ | 0.12% |
| 2024-07-12 | 5885 | ジーデップ | 29,500 | 2.20% | 10,520 | 10,730 | 10,430 | 10,570 | 31,800 | ▲ | 0.06% |
| 2024-07-16 | 5885 | ジーデップ | 27,500 | 2.05% | 10,630 | 10,830 | 10,170 | 10,310 | 65,400 | ▼ | -0.15% |
| 2024-07-17 | 5885 | ジーデップ | 22,600 | 1.68% | 10,330 | 11,000 | 10,210 | 11,000 | 58,600 | ▼ | -0.36% |
| 2024-07-18 | 5885 | ジーデップ | 16,100 | 1.20% | 10,720 | 11,000 | 10,570 | 10,630 | 26,000 | ▼ | -0.48% |
| 2024-07-19 | 5885 | ジーデップ | 13,800 | 1.03% | 10,830 | 11,750 | 10,610 | 10,900 | 79,900 | ▼ | -0.16% |
| 2024-07-22 | 5885 | ジーデップ | 11,800 | 0.88% | 10,800 | 10,800 | 10,100 | 10,100 | 33,900 | ▼ | -0.15% |
| 2024-07-25 | 5885 | ジーデップ | 9,500 | 0.70% | 10,340 | 10,500 | 10,020 | 10,270 | 37,700 | ▼ | -0.18% |
| 2024-07-26 | 5885 | ジーデップ | 8,800 | 0.65% | 10,180 | 10,440 | 10,010 | 10,010 | 19,200 | ▼ | -0.04% |
| 2024-07-29 | 5885 | ジーデップ | 6,800 | 0.50% | 10,200 | 10,230 | 9,810 | 9,810 | 33,700 | ▼ | -0.15% |
| 2024-07-31 | 5885 | ジーデップ | 6,600 | 0.49% | 9,790 | 9,850 | 9,460 | 9,770 | 27,600 | ▼ | -0.01% |
| 2024-10-16 | 5885 | ジーデップ | 8,200 | 0.61% | 10,130 | 11,270 | 10,060 | 11,070 | 147,000 | ▲ | 0.23% |
| 2024-10-30 | 5885 | ジーデップ | 9,400 | 0.70% | 10,700 | 10,700 | 10,460 | 10,500 | 11,600 | ▲ | 0.08% |
| 2024-11-14 | 5885 | ジーデップ | 9,200 | 0.68% | 10,110 | 10,260 | 9,960 | 10,060 | 15,900 | ▼ | -0.01% |
| 2024-12-05 | 5885 | ジーデップ | 31,700 | 0.59% | 2,266 | 2,300 | 2,211 | 2,211 | 39,100 | ▼ | -0.09% |
| 2024-12-10 | 5885 | ジーデップ | 37,300 | 0.69% | 2,265 | 2,265 | 2,206 | 2,220 | 21,000 | ▲ | 0.09% |
| 2024-12-18 | 5885 | ジーデップ | 31,500 | 0.58% | 2,067 | 2,097 | 2,038 | 2,056 | 26,200 | ▼ | -0.10% |
| 2024-12-27 | 5885 | ジーデップ | 26,700 | 0.49% | 1,988 | 2,029 | 1,966 | 1,989 | 39,700 | ▼ | -0.08% |
| 2025-01-06 | 5885 | ジーデップ | 28,400 | 0.53% | 2,200 | 2,211 | 2,042 | 2,042 | 75,100 | ▲ | 0.04% |
| 2025-01-28 | 5885 | ジーデップ | 25,000 | 0.46% | 2,152 | 2,160 | 2,065 | 2,127 | 135,900 | ▼ | -0.07% |
| 2024-03-19 | 5888 | Ｄサイクル | 19,600 | 0.71% | 1,948 | 1,953 | 1,804 | 1,841 | 511,000 | ▼ | -0.21% |
| 2024-03-22 | 5888 | Ｄサイクル | 28,200 | 1.03% | 1,820 | 1,830 | 1,770 | 1,773 | 210,200 | ▲ | 0.32% |
| 2024-04-02 | 5888 | Ｄサイクル | 27,200 | 0.99% | 1,923 | 1,926 | 1,879 | 1,917 | 40,300 | ▼ | -0.04% |
| 2024-04-05 | 5888 | Ｄサイクル | 23,400 | 0.85% | 1,813 | 1,857 | 1,791 | 1,834 | 54,600 | ▼ | -0.14% |
| 2024-04-08 | 5888 | Ｄサイクル | 21,100 | 0.77% | 1,839 | 1,899 | 1,832 | 1,893 | 39,000 | ▼ | -0.07% |
| 2024-04-10 | 5888 | Ｄサイクル | 16,800 | 0.61% | 1,945 | 1,985 | 1,935 | 1,935 | 31,700 | ▼ | -0.16% |
| 2024-04-11 | 5888 | Ｄサイクル | 14,900 | 0.54% | 1,926 | 1,975 | 1,893 | 1,901 | 41,900 | ▼ | -0.06% |
| 2024-04-12 | 5888 | Ｄサイクル | 13,500 | 0.49% | 1,905 | 1,958 | 1,891 | 1,940 | 30,700 | ▼ | -0.05% |
| 2025-01-29 | 5888 | Ｄサイクル | 14,500 | 0.53% | 3,790 | 3,905 | 3,710 | 3,850 | 45,000 | ▲ | 0.28% |
| 2025-01-30 | 5888 | Ｄサイクル | 19,200 | 0.70% | 3,750 | 3,830 | 3,715 | 3,745 | 22,500 | ▲ | 0.16% |
| 2025-01-30 | 5888 | Ｄサイクル | 19,200 | 0.70% | 3,750 | 3,830 | 3,715 | 3,745 | 22,500 | ▲ | 0.16% |
| 2025-02-03 | 5888 | Ｄサイクル | 19,100 | 0.69% | 3,785 | 3,950 | 3,680 | 3,865 | 32,800 | ▼ | -0.01% |
| 2025-02-03 | 5888 | Ｄサイクル | 19,100 | 0.69% | 3,785 | 3,950 | 3,680 | 3,865 | 32,800 | ▼ | -0.01% |
| 2025-02-12 | 5888 | Ｄサイクル | 19,200 | 0.70% | 3,950 | 4,125 | 3,940 | 4,060 | 15,800 | ▲ | 0.01% |
| 2025-02-12 | 5888 | Ｄサイクル | 19,200 | 0.70% | 3,950 | 4,125 | 3,940 | 4,060 | 15,800 | ▲ | 0.01% |
| 2025-02-18 | 5888 | Ｄサイクル | 24,400 | 0.89% | 3,880 | 4,100 | 3,880 | 3,975 | 18,000 | ▲ | 0.19% |
| 2025-02-19 | 5888 | Ｄサイクル | 24,900 | 0.91% | 3,925 | 4,060 | 3,900 | 3,980 | 14,500 | ▲ | 0.02% |
| 2025-03-17 | 5888 | Ｄサイクル | 40,800 | 1.48% | 3,790 | 3,790 | 3,520 | 3,530 | 230,600 | ▲ | 0.56% |
| 2025-03-31 | 5888 | Ｄサイクル | 38,400 | 1.39% | 3,755 | 3,775 | 3,690 | 3,720 | 12,800 | ▼ | -0.09% |
| 2025-04-02 | 5888 | Ｄサイクル | 35,300 | 1.28% | 3,755 | 3,755 | 3,650 | 3,705 | 7,800 | ▼ | -0.10% |
| 2025-04-04 | 5888 | Ｄサイクル | 30,300 | 1.10% | 3,700 | 3,735 | 3,405 | 3,595 | 51,300 | ▼ | -0.17% |
| 2025-04-08 | 5888 | Ｄサイクル | 29,900 | 1.08% | 3,490 | 3,650 | 3,490 | 3,550 | 15,500 | ▼ | -0.02% |
| 2025-04-14 | 5888 | Ｄサイクル | 27,300 | 0.99% | 3,910 | 3,910 | 3,785 | 3,810 | 9,300 | ▼ | -0.09% |
| 2024-03-12 | 5891 | 魁力屋 | 56,600 | 1.03% | 3,065 | 3,300 | 3,050 | 3,255 | 184,900 | ▲ | 0.04% |
| 2024-03-27 | 5891 | 魁力屋 | 52,800 | 0.96% | 3,325 | 3,445 | 3,310 | 3,385 | 78,600 | ▼ | -0.07% |
| 2024-03-28 | 5891 | 魁力屋 | 49,400 | 0.89% | 3,410 | 3,450 | 3,230 | 3,275 | 99,500 | ▼ | -0.06% |
| 2024-04-03 | 5891 | 魁力屋 | 42,400 | 0.77% | 3,125 | 3,165 | 3,075 | 3,115 | 62,300 | ▼ | -0.12% |
| 2024-04-04 | 5891 | 魁力屋 | 36,000 | 0.65% | 3,145 | 3,145 | 3,025 | 3,035 | 58,800 | ▼ | -0.12% |
| 2024-04-16 | 5891 | 魁力屋 | 32,600 | 0.59% | 2,875 | 3,140 | 2,875 | 2,992 | 114,400 | ▼ | -0.06% |
| 2024-04-24 | 5891 | 魁力屋 | 25,700 | 0.46% | 2,735 | 2,824 | 2,721 | 2,788 | 32,800 | ▼ | -0.12% |
| 2024-04-25 | 5891 | 魁力屋 | 34,500 | 0.62% | 2,765 | 2,766 | 2,701 | 2,701 | 18,600 | ▲ | 0.15% |
| 2024-04-26 | 5891 | 魁力屋 | 45,600 | 0.83% | 2,720 | 2,769 | 2,700 | 2,748 | 19,800 | ▲ | 0.20% |
| 2024-05-09 | 5891 | 魁力屋 | 51,600 | 0.93% | 2,968 | 2,989 | 2,836 | 2,894 | 45,100 | ▲ | 0.10% |
| 2024-05-14 | 5891 | 魁力屋 | 49,000 | 0.89% | 2,790 | 2,821 | 2,769 | 2,810 | 38,700 | ▼ | -0.04% |
| 2024-05-15 | 5891 | 魁力屋 | 43,000 | 0.78% | 2,820 | 2,838 | 2,715 | 2,737 | 66,300 | ▼ | -0.10% |
| 2024-05-16 | 5891 | 魁力屋 | 18,500 | 0.33% | 2,537 | 2,613 | 2,430 | 2,558 | 149,200 | ▼ | -0.45% |
| 2024-05-27 | 5891 | 魁力屋 | 31,200 | 0.56% | 2,255 | 2,293 | 2,225 | 2,283 | 34,500 | ▲ | 0.10% |
| 2024-05-28 | 5891 | 魁力屋 | 35,300 | 0.64% | 2,300 | 2,349 | 2,256 | 2,278 | 31,000 | ▲ | 0.07% |
| 2024-05-29 | 5891 | 魁力屋 | 42,100 | 0.76% | 2,273 | 2,301 | 2,210 | 2,210 | 44,700 | ▲ | 0.12% |
| 2024-05-30 | 5891 | 魁力屋 | 48,100 | 0.87% | 2,185 | 2,203 | 2,150 | 2,176 | 39,000 | ▲ | 0.10% |
| 2024-06-06 | 5891 | 魁力屋 | 43,500 | 0.79% | 2,280 | 2,281 | 2,220 | 2,255 | 15,100 | ▼ | -0.07% |
| 2024-06-19 | 5891 | 魁力屋 | 45,500 | 0.82% | 2,439 | 2,443 | 2,351 | 2,351 | 37,600 | ▲ | 0.02% |
| 2024-07-11 | 5891 | 魁力屋 | 49,700 | 0.90% | 2,251 | 2,305 | 2,251 | 2,303 | 21,800 | ▲ | 0.08% |
| 2024-07-25 | 5891 | 魁力屋 | 58,900 | 1.06% | 2,102 | 2,149 | 2,093 | 2,149 | 20,600 | ▲ | 0.16% |
| 2024-07-26 | 5891 | 魁力屋 | 61,800 | 1.11% | 2,138 | 2,145 | 2,095 | 2,095 | 18,100 | ▲ | 0.05% |
| 2024-07-29 | 5891 | 魁力屋 | 59,600 | 1.07% | 2,116 | 2,155 | 2,093 | 2,155 | 14,900 | ▼ | -0.04% |
| 2024-08-01 | 5891 | 魁力屋 | 61,900 | 1.11% | 2,089 | 2,089 | 2,047 | 2,058 | 25,700 | ▲ | 0.04% |
| 2024-08-07 | 5891 | 魁力屋 | 57,400 | 1.03% | 1,904 | 2,039 | 1,904 | 1,978 | 31,200 | ▼ | -0.08% |
| 2024-08-09 | 5891 | 魁力屋 | 54,800 | 0.99% | 1,973 | 2,049 | 1,973 | 1,996 | 7,900 | ▼ | -0.04% |
| 2024-08-14 | 5891 | 魁力屋 | 42,000 | 0.75% | 2,106 | 2,187 | 2,100 | 2,136 | 62,900 | ▼ | -0.24% |
| 2024-08-20 | 5891 | 魁力屋 | 45,500 | 0.82% | 2,089 | 2,138 | 2,051 | 2,133 | 18,800 | ▲ | 0.06% |
| 2024-08-30 | 5891 | 魁力屋 | 56,100 | 1.00% | 2,002 | 2,016 | 1,986 | 2,003 | 15,000 | ▲ | 0.06% |
| 2024-09-02 | 5891 | 魁力屋 | 62,700 | 1.12% | 1,997 | 2,013 | 1,940 | 1,944 | 42,500 | ▲ | 0.12% |
| 2024-09-24 | 5891 | 魁力屋 | 58,600 | 1.05% | 1,855 | 1,878 | 1,824 | 1,854 | 42,500 | ▼ | -0.07% |
| 2024-09-30 | 5891 | 魁力屋 | 61,500 | 1.10% | 1,898 | 1,949 | 1,879 | 1,883 | 21,700 | ▲ | 0.05% |
| 2024-11-13 | 5891 | 魁力屋 | 67,300 | 1.20% | 1,831 | 1,886 | 1,831 | 1,840 | 24,400 | ▲ | 0.09% |
| 2024-11-22 | 5891 | 魁力屋 | 72,700 | 1.30% | 1,890 | 1,890 | 1,830 | 1,857 | 26,300 | ▲ | 0.10% |
| 2024-11-26 | 5891 | 魁力屋 | 72,200 | 1.29% | 1,856 | 1,895 | 1,830 | 1,860 | 36,700 | ▼ | -0.01% |
| 2024-12-24 | 5891 | 魁力屋 | 74,000 | 1.31% | 1,796 | 1,815 | 1,775 | 1,775 | 34,400 | ▲ | 0.02% |
| 2024-12-27 | 5891 | 魁力屋 | 72,500 | 1.28% | 1,750 | 1,790 | 1,746 | 1,770 | 20,100 | ▼ | -0.03% |
| 2025-01-06 | 5891 | 魁力屋 | 67,300 | 1.19% | 1,797 | 1,798 | 1,758 | 1,760 | 14,000 | ▼ | -0.09% |
| 2025-01-09 | 5891 | 魁力屋 | 61,200 | 1.08% | 1,784 | 1,784 | 1,715 | 1,725 | 40,500 | ▼ | -0.10% |
| 2025-01-15 | 5891 | 魁力屋 | 53,900 | 0.95% | 1,649 | 1,665 | 1,600 | 1,663 | 27,100 | ▼ | -0.13% |
| 2025-01-17 | 5891 | 魁力屋 | 49,100 | 0.87% | 1,675 | 1,682 | 1,643 | 1,682 | 13,600 | ▼ | -0.07% |
| 2025-01-24 | 5891 | 魁力屋 | 44,800 | 0.79% | 1,721 | 1,750 | 1,721 | 1,735 | 11,600 | ▼ | -0.07% |
| 2024-03-18 | 5892 | ユトリ | 8,400 | 0.53% | 7,180 | 7,840 | 7,180 | 7,690 | 109,500 | ▲ | 0.08% |
| 2024-03-22 | 5892 | ユトリ | 9,600 | 0.61% | 8,200 | 9,080 | 8,100 | 8,880 | 194,300 | ▲ | 0.07% |
| 2024-03-26 | 5892 | ユトリ | 5,900 | 0.37% | 9,310 | 9,490 | 8,550 | 8,870 | 91,700 | ▼ | -0.24% |
| 2024-05-14 | 5892 | ユトリ | 27,400 | 0.58% | 1,970 | 2,125 | 1,964 | 2,096 | 457,100 | ▲ | 0.26% |
| 2024-05-15 | 5892 | ユトリ | 7,100 | 0.15% | 1,916 | 2,119 | 1,830 | 2,098 | 670,300 | ▼ | -0.42% |
| 2024-07-04 | 5892 | ユトリ | 28,500 | 0.60% | 2,000 | 2,013 | 1,923 | 1,929 | 147,100 | ▲ | 0.17% |
| 2024-07-04 | 5892 | ユトリ | 28,500 | 0.60% | 2,000 | 2,013 | 1,923 | 1,929 | 147,100 | ▲ | 0.17% |
| 2024-07-05 | 5892 | ユトリ | 34,200 | 0.72% | 1,946 | 1,993 | 1,910 | 1,944 | 92,300 | ▲ | 0.12% |
| 2024-07-08 | 5892 | ユトリ | 41,100 | 0.87% | 1,876 | 1,880 | 1,680 | 1,746 | 521,000 | ▲ | 0.15% |
| 2024-07-09 | 5892 | ユトリ | 48,100 | 1.02% | 1,750 | 1,762 | 1,685 | 1,716 | 204,400 | ▲ | 0.15% |
| 2024-07-10 | 5892 | ユトリ | 44,700 | 0.95% | 1,716 | 1,716 | 1,656 | 1,690 | 169,600 | ▼ | -0.07% |
| 2024-07-11 | 5892 | ユトリ | 50,500 | 1.07% | 1,730 | 1,731 | 1,657 | 1,707 | 112,200 | ▲ | 0.12% |
| 2024-07-16 | 5892 | ユトリ | 52,000 | 1.10% | 1,737 | 1,737 | 1,648 | 1,650 | 172,000 | ▲ | 0.03% |
| 2024-07-17 | 5892 | ユトリ | 50,400 | 1.07% | 1,652 | 1,660 | 1,614 | 1,625 | 120,700 | ▼ | -0.03% |
| 2024-07-22 | 5892 | ユトリ | 45,000 | 0.95% | 1,580 | 1,647 | 1,559 | 1,617 | 93,500 | ▼ | -0.12% |
| 2024-07-30 | 5892 | ユトリ | 41,600 | 0.88% | 1,549 | 1,549 | 1,496 | 1,519 | 57,900 | ▼ | -0.06% |
| 2024-08-05 | 5892 | ユトリ | 30,900 | 0.65% | 1,194 | 1,307 | 1,082 | 1,159 | 288,400 | ▼ | -0.23% |
| 2024-08-06 | 5892 | ユトリ | 15,400 | 0.32% | 1,369 | 1,459 | 1,350 | 1,459 | 119,500 | ▼ | -0.33% |
| 2024-11-06 | 5892 | ユトリ | 24,300 | 0.51% | 2,504 | 2,538 | 2,456 | 2,480 | 53,700 | ▲ | 0.06% |
| 2024-11-13 | 5892 | ユトリ | 28,400 | 0.60% | 2,748 | 2,884 | 2,730 | 2,740 | 155,800 | ▲ | 0.08% |
| 2024-11-15 | 5892 | ユトリ | 57,200 | 1.21% | 2,270 | 2,350 | 1,971 | 2,039 | 581,400 | ▲ | 0.61% |
| 2024-11-18 | 5892 | ユトリ | 51,400 | 1.09% | 2,000 | 2,198 | 1,980 | 2,109 | 217,300 | ▼ | -0.11% |
| 2024-11-28 | 5892 | ユトリ | 45,300 | 0.96% | 1,844 | 1,934 | 1,820 | 1,925 | 149,500 | ▼ | -0.13% |
| 2025-01-17 | 5892 | ユトリ | 39,400 | 0.83% | 2,266 | 2,343 | 2,235 | 2,339 | 79,200 | ▼ | -0.13% |
| 2025-01-21 | 5892 | ユトリ | 36,500 | 0.77% | 2,184 | 2,184 | 2,055 | 2,070 | 178,700 | ▼ | -0.05% |
| 2025-01-23 | 5892 | ユトリ | 39,000 | 0.83% | 2,067 | 2,081 | 2,003 | 2,020 | 99,400 | ▲ | 0.05% |
| 2025-01-24 | 5892 | ユトリ | 36,200 | 0.77% | 2,035 | 2,168 | 2,030 | 2,146 | 97,200 | ▼ | -0.05% |
| 2025-01-30 | 5892 | ユトリ | 32,300 | 0.68% | 2,173 | 2,206 | 2,158 | 2,165 | 35,600 | ▼ | -0.08% |
| 2025-01-30 | 5892 | ユトリ | 32,300 | 0.68% | 2,173 | 2,206 | 2,158 | 2,165 | 35,600 | ▼ | -0.08% |
| 2025-02-03 | 5892 | ユトリ | 27,500 | 0.58% | 2,100 | 2,180 | 2,057 | 2,135 | 72,900 | ▼ | -0.10% |
| 2025-02-03 | 5892 | ユトリ | 27,500 | 0.58% | 2,100 | 2,180 | 2,057 | 2,135 | 72,900 | ▼ | -0.10% |
| 2025-02-04 | 5892 | ユトリ | 21,100 | 0.44% | 2,140 | 2,234 | 2,130 | 2,219 | 68,700 | ▼ | -0.13% |
| 2025-02-04 | 5892 | ユトリ | 21,100 | 0.44% | 2,140 | 2,234 | 2,130 | 2,219 | 68,700 | ▼ | -0.13% |
| 2025-02-05 | 5892 | ユトリ | 27,300 | 0.58% | 2,219 | 2,336 | 2,183 | 2,320 | 88,700 | ▲ | 0.13% |
| 2025-02-05 | 5892 | ユトリ | 27,300 | 0.58% | 2,219 | 2,336 | 2,183 | 2,320 | 88,700 | ▲ | 0.13% |
| 2025-02-06 | 5892 | ユトリ | 30,100 | 0.64% | 2,297 | 2,331 | 2,266 | 2,298 | 41,600 | ▲ | 0.06% |
| 2025-02-06 | 5892 | ユトリ | 30,100 | 0.64% | 2,297 | 2,331 | 2,266 | 2,298 | 41,600 | ▲ | 0.06% |
| 2025-02-07 | 5892 | ユトリ | 34,500 | 0.73% | 2,313 | 2,409 | 2,299 | 2,406 | 81,400 | ▲ | 0.08% |
| 2025-02-07 | 5892 | ユトリ | 34,500 | 0.73% | 2,313 | 2,409 | 2,299 | 2,406 | 81,400 | ▲ | 0.08% |
| 2025-02-12 | 5892 | ユトリ | 18,300 | 0.38% | 2,517 | 2,673 | 2,482 | 2,670 | 206,700 | ▼ | -0.35% |
| 2025-02-12 | 5892 | ユトリ | 18,300 | 0.38% | 2,517 | 2,673 | 2,482 | 2,670 | 206,700 | ▼ | -0.35% |
| 2025-03-24 | 5892 | ユトリ | 25,100 | 0.53% | 2,142 | 2,155 | 2,095 | 2,155 | 72,400 | ▲ | 0.10% |
| 2025-03-31 | 5892 | ユトリ | 28,600 | 0.60% | 2,232 | 2,232 | 2,155 | 2,173 | 48,700 | ▲ | 0.06% |
| 2025-04-01 | 5892 | ユトリ | 27,600 | 0.58% | 2,209 | 2,235 | 2,160 | 2,160 | 52,300 | ▼ | -0.02% |
| 2025-04-07 | 5892 | ユトリ | 23,000 | 0.48% | 1,780 | 1,942 | 1,716 | 1,732 | 140,400 | ▼ | -0.09% |
| 2025-04-08 | 5892 | ユトリ | 23,700 | 0.50% | 1,860 | 2,073 | 1,844 | 2,042 | 82,400 | ▲ | 0.02% |
| 2025-04-09 | 5892 | ユトリ | 23,000 | 0.48% | 2,022 | 2,029 | 1,921 | 1,984 | 56,700 | ▼ | -0.02% |
| 2025-03-04 | 5929 | 三和ＨＤ | 1,194,961 | 0.52% | 4,908 | 4,959 | 4,845 | 4,931 | 481,700 | ▲ | 0.10% |
| 2025-03-05 | 5929 | 三和ＨＤ | 1,416,761 | 0.62% | 4,947 | 5,045 | 4,916 | 5,004 | 573,100 | ▲ | 0.09% |
| 2025-03-26 | 5929 | 三和ＨＤ | 1,347,350 | 0.59% | 4,890 | 4,972 | 4,866 | 4,936 | 514,000 | ▼ | -0.03% |
| 2025-04-09 | 5929 | 三和ＨＤ | 1,111,919 | 0.48% | 4,343 | 4,404 | 4,288 | 4,335 | 509,500 | ▼ | -0.10% |
| 2025-04-10 | 5929 | 三和ＨＤ | 1,219,640 | 0.53% | 4,545 | 4,576 | 4,472 | 4,551 | 516,600 | ▲ | 0.05% |
| 2025-04-15 | 5929 | 三和ＨＤ | 1,117,917 | 0.49% | 4,548 | 4,589 | 4,479 | 4,508 | 325,100 | ▼ | -0.04% |
| 2024-03-04 | 5932 | 三協立山 | 414,647 | 1.31% | 840 | 840 | 827 | 833 | 107,700 | ▲ | 0.07% |
| 2024-03-14 | 5932 | 三協立山 | 399,547 | 1.26% | 874 | 887 | 873 | 883 | 61,700 | ▼ | -0.05% |
| 2024-03-21 | 5932 | 三協立山 | 367,847 | 1.16% | 915 | 929 | 911 | 916 | 106,600 | ▼ | -0.10% |
| 2024-03-26 | 5932 | 三協立山 | 340,147 | 1.07% | 911 | 924 | 910 | 924 | 56,100 | ▼ | -0.08% |
| 2024-04-02 | 5932 | 三協立山 | 306,347 | 0.97% | 938 | 967 | 933 | 965 | 197,400 | ▼ | -0.10% |
| 2024-04-09 | 5932 | 三協立山 | 277,747 | 0.88% | 846 | 848 | 834 | 840 | 202,700 | ▼ | -0.08% |
| 2024-04-10 | 5932 | 三協立山 | 236,847 | 0.75% | 843 | 885 | 841 | 860 | 329,000 | ▼ | -0.13% |
| 2024-04-12 | 5932 | 三協立山 | 217,647 | 0.68% | 846 | 851 | 836 | 836 | 134,200 | ▼ | -0.06% |
| 2024-04-19 | 5932 | 三協立山 | 188,047 | 0.59% | 802 | 805 | 784 | 790 | 112,900 | ▼ | -0.09% |
| 2024-05-13 | 5932 | 三協立山 | 155,747 | 0.49% | 859 | 865 | 842 | 855 | 190,100 | ▼ | -0.09% |
| 2024-07-30 | 5932 | 三協立山 | 179,647 | 0.56% | 754 | 762 | 752 | 752 | 47,100 | ▲ | 0.17% |
| 2024-07-31 | 5932 | 三協立山 | 205,147 | 0.65% | 748 | 752 | 732 | 752 | 141,500 | ▲ | 0.08% |
| 2024-08-01 | 5932 | 三協立山 | 238,047 | 0.75% | 752 | 752 | 729 | 740 | 147,200 | ▲ | 0.09% |
| 2024-08-08 | 5932 | 三協立山 | 152,047 | 0.48% | 673 | 697 | 672 | 682 | 88,900 | ▼ | -0.27% |
| 2024-09-02 | 5932 | 三協立山 | 202,547 | 0.64% | 750 | 750 | 734 | 745 | 78,000 | ▲ | 0.09% |
| 2024-09-09 | 5932 | 三協立山 | 172,047 | 0.54% | 697 | 720 | 696 | 718 | 60,000 | ▼ | -0.09% |
| 2024-10-04 | 5932 | 三協立山 | 189,447 | 0.60% | 753 | 753 | 741 | 744 | 78,200 | ▲ | 0.05% |
| 2024-10-08 | 5932 | 三協立山 | 224,147 | 0.71% | 744 | 744 | 728 | 729 | 156,800 | ▲ | 0.10% |
| 2024-10-09 | 5932 | 三協立山 | 214,547 | 0.67% | 720 | 746 | 716 | 738 | 207,500 | ▼ | -0.03% |
| 2024-10-24 | 5932 | 三協立山 | 187,947 | 0.59% | 745 | 749 | 737 | 748 | 40,600 | ▼ | -0.08% |
| 2024-11-18 | 5932 | 三協立山 | 157,647 | 0.49% | 728 | 730 | 721 | 724 | 33,500 | ▼ | -0.09% |
| 2024-11-19 | 5932 | 三協立山 | 158,947 | 0.50% | 723 | 735 | 723 | 730 | 31,800 | ▲ | 0.01% |
| 2024-11-25 | 5932 | 三協立山 | 121,047 | 0.38% | 726 | 728 | 720 | 720 | 72,300 | ▼ | -0.12% |
| 2024-12-23 | 5946 | 長府製 | 213,954 | 0.62% | 1,878 | 1,912 | 1,878 | 1,891 | 153,100 | ▲ | 0.15% |
| 2024-12-24 | 5946 | 長府製 | 247,754 | 0.72% | 1,891 | 1,924 | 1,888 | 1,909 | 120,400 | ▲ | 0.09% |
| 2025-02-05 | 5946 | 長府製 | 273,954 | 0.80% | 1,921 | 1,980 | 1,919 | 1,962 | 58,000 | ▲ | 0.08% |
| 2025-02-05 | 5946 | 長府製 | 273,954 | 0.80% | 1,921 | 1,980 | 1,919 | 1,962 | 58,000 | ▲ | 0.08% |
| 2025-02-12 | 5946 | 長府製 | 112,254 | 0.32% | 1,998 | 2,015 | 1,931 | 1,937 | 103,300 | ▼ | -0.48% |
| 2025-02-12 | 5946 | 長府製 | 112,254 | 0.32% | 1,998 | 2,015 | 1,931 | 1,937 | 103,300 | ▼ | -0.48% |
| 2024-08-30 | 5949 | ユニプレス | 247,177 | 0.51% | 1,205 | 1,216 | 1,199 | 1,208 | 98,800 | ▲ | 0.10% |
| 2024-09-04 | 5949 | ユニプレス | 298,977 | 0.62% | 1,180 | 1,180 | 1,147 | 1,148 | 291,500 | ▲ | 0.10% |
| 2024-09-30 | 5949 | ユニプレス | 286,819 | 0.59% | 1,100 | 1,117 | 1,093 | 1,117 | 196,900 | ▼ | -0.03% |
| 2024-10-01 | 5949 | ユニプレス | 292,219 | 0.60% | 1,134 | 1,147 | 1,130 | 1,147 | 127,500 | ▲ | 0.01% |
| 2024-10-30 | 5949 | ユニプレス | 287,319 | 0.59% | 1,112 | 1,123 | 1,108 | 1,119 | 301,800 | ▼ | -0.01% |
| 2024-11-06 | 5949 | ユニプレス | 294,519 | 0.61% | 1,115 | 1,127 | 1,107 | 1,114 | 93,700 | ▲ | 0.02% |
| 2024-11-08 | 5949 | ユニプレス | 280,819 | 0.58% | 1,060 | 1,068 | 998 | 1,001 | 892,700 | ▼ | -0.03% |
| 2024-11-11 | 5949 | ユニプレス | 297,519 | 0.61% | 1,000 | 1,000 | 986 | 995 | 333,800 | ▲ | 0.03% |
| 2024-11-28 | 5949 | ユニプレス | 359,119 | 0.74% | 967 | 978 | 961 | 968 | 251,900 | ▲ | 0.13% |
| 2024-11-29 | 5949 | ユニプレス | 388,219 | 0.80% | 965 | 969 | 955 | 958 | 270,300 | ▲ | 0.06% |
| 2024-12-04 | 5949 | ユニプレス | 440,919 | 0.91% | 976 | 982 | 968 | 975 | 200,400 | ▲ | 0.10% |
| 2024-12-05 | 5949 | ユニプレス | 484,419 | 1.00% | 973 | 989 | 969 | 985 | 219,100 | ▲ | 0.08% |
| 2024-12-10 | 5949 | ユニプレス | 550,019 | 1.14% | 1,017 | 1,022 | 1,011 | 1,017 | 170,300 | ▲ | 0.13% |
| 2024-12-18 | 5949 | ユニプレス | 651,719 | 1.35% | 1,102 | 1,111 | 1,071 | 1,073 | 705,800 | ▲ | 0.21% |
| 2024-12-19 | 5949 | ユニプレス | 690,319 | 1.43% | 1,051 | 1,059 | 1,046 | 1,057 | 258,800 | ▲ | 0.07% |
| 2024-12-26 | 5949 | ユニプレス | 751,119 | 1.56% | 1,084 | 1,097 | 1,081 | 1,097 | 206,900 | ▲ | 0.13% |
| 2024-12-30 | 5949 | ユニプレス | 792,519 | 1.65% | 1,098 | 1,099 | 1,080 | 1,085 | 171,200 | ▲ | 0.08% |
| 2025-02-06 | 5949 | ユニプレス | 854,019 | 1.77% | 1,071 | 1,080 | 1,070 | 1,071 | 190,900 | ▲ | 0.12% |
| 2025-02-06 | 5949 | ユニプレス | 854,019 | 1.77% | 1,071 | 1,080 | 1,070 | 1,071 | 190,900 | ▲ | 0.12% |
| 2025-02-14 | 5949 | ユニプレス | 779,519 | 1.62% | 1,060 | 1,081 | 1,030 | 1,048 | 744,000 | ▼ | -0.14% |
| 2025-02-21 | 5949 | ユニプレス | 765,019 | 1.59% | 1,039 | 1,044 | 1,028 | 1,042 | 174,800 | ▼ | -0.03% |
| 2025-02-27 | 5949 | ユニプレス | 717,019 | 1.49% | 1,034 | 1,049 | 1,033 | 1,046 | 211,400 | ▼ | -0.10% |
| 2025-03-03 | 5949 | ユニプレス | 714,019 | 1.58% | 1,058 | 1,068 | 1,057 | 1,066 | 198,400 | ▲ | 0.09% |
| 2025-03-13 | 5949 | ユニプレス | 653,019 | 1.45% | 1,090 | 1,100 | 1,088 | 1,090 | 221,200 | ▼ | -0.13% |
| 2025-03-17 | 5949 | ユニプレス | 597,919 | 1.32% | 1,105 | 1,123 | 1,104 | 1,121 | 216,300 | ▼ | -0.12% |
| 2025-03-18 | 5949 | ユニプレス | 565,819 | 1.25% | 1,123 | 1,155 | 1,123 | 1,150 | 343,000 | ▼ | -0.07% |
| 2025-03-19 | 5949 | ユニプレス | 532,419 | 1.18% | 1,139 | 1,159 | 1,139 | 1,151 | 252,900 | ▼ | -0.07% |
| 2025-03-25 | 5949 | ユニプレス | 478,819 | 1.06% | 1,156 | 1,160 | 1,149 | 1,151 | 219,400 | ▼ | -0.11% |
| 2025-03-31 | 5949 | ユニプレス | 435,219 | 0.96% | 1,079 | 1,079 | 1,050 | 1,066 | 251,800 | ▼ | -0.10% |
| 2025-04-07 | 5949 | ユニプレス | 404,819 | 0.89% | 875 | 892 | 840 | 873 | 363,200 | ▼ | -0.06% |
| 2025-04-11 | 5949 | ユニプレス | 329,119 | 0.73% | 911 | 938 | 888 | 934 | 229,100 | ▼ | -0.16% |
| 2025-04-15 | 5949 | ユニプレス | 304,219 | 0.67% | 948 | 956 | 943 | 949 | 202,800 | ▼ | -0.05% |
| 2024-06-21 | 5950 | パワーファス | 108,200 | 0.57% | 246 | 246 | 237 | 238 | 1,958,900 | ▲ | 0.13% |
| 2024-06-25 | 5950 | パワーファス | 225,700 | 1.20% | 216 | 217 | 207 | 207 | 1,019,000 | ▲ | 0.63% |
| 2024-06-26 | 5950 | パワーファス | 311,200 | 1.66% | 210 | 213 | 199 | 199 | 1,352,200 | ▲ | 0.46% |
| 2024-07-10 | 5950 | パワーファス | 319,400 | 1.70% | 200 | 210 | 198 | 209 | 764,500 | ▲ | 0.04% |
| 2024-07-19 | 5950 | パワーファス | 316,800 | 1.69% | 208 | 208 | 201 | 201 | 194,200 | ▼ | -0.01% |
| 2024-08-08 | 5950 | パワーファス | 318,600 | 1.70% | 185 | 186 | 182 | 185 | 89,200 | ▲ | 0.01% |
| 2024-08-19 | 5950 | パワーファス | 317,600 | 1.69% | 232 | 239 | 223 | 223 | 212,600 | ▼ | -0.01% |
| 2024-10-01 | 5950 | パワーファス | 318,000 | 1.70% | 263 | 267 | 255 | 265 | 216,800 | ▲ | 0.01% |
| 2024-11-08 | 5950 | パワーファス | 317,600 | 1.69% | 270 | 274 | 265 | 272 | 138,100 | ▼ | -0.01% |
| 2024-11-11 | 5950 | パワーファス | 286,000 | 1.53% | 352 | 352 | 339 | 352 | 2,094,300 | ▼ | -0.15% |
| 2024-11-12 | 5950 | パワーファス | 196,000 | 1.04% | 360 | 384 | 340 | 347 | 1,915,000 | ▼ | -0.49% |
| 2024-11-13 | 5950 | パワーファス | 147,600 | 0.78% | 343 | 355 | 335 | 338 | 418,500 | ▼ | -0.26% |
| 2024-11-28 | 5950 | パワーファス | 47,900 | 0.25% | 465 | 606 | 426 | 561 | 5,870,300 | ▼ | -0.53% |
| 2024-03-04 | 5988 | パイオラック | 266,674 | 0.70% | 2,790 | 2,793 | 2,757 | 2,760 | 102,900 | ▲ | 0.04% |
| 2024-05-16 | 5988 | パイオラック | 318,974 | 0.83% | 2,153 | 2,169 | 2,129 | 2,142 | 248,300 | ▲ | 0.13% |
| 2024-05-28 | 5988 | パイオラック | 347,474 | 0.91% | 2,200 | 2,217 | 2,195 | 2,199 | 94,100 | ▲ | 0.08% |
| 2024-06-05 | 5988 | パイオラック | 406,574 | 1.06% | 2,210 | 2,221 | 2,188 | 2,201 | 143,900 | ▲ | 0.15% |
| 2024-06-06 | 5988 | パイオラック | 420,374 | 1.10% | 2,218 | 2,234 | 2,202 | 2,210 | 176,800 | ▲ | 0.04% |
| 2024-06-12 | 5988 | パイオラック | 465,274 | 1.22% | 2,274 | 2,282 | 2,246 | 2,250 | 92,500 | ▲ | 0.11% |
| 2024-06-26 | 5988 | パイオラック | 499,674 | 1.34% | 2,325 | 2,341 | 2,310 | 2,333 | 82,800 | ▲ | 0.12% |
| 2024-07-04 | 5988 | パイオラック | 524,374 | 1.41% | 2,400 | 2,429 | 2,394 | 2,422 | 105,100 | ▲ | 0.06% |
| 2024-07-04 | 5988 | パイオラック | 524,374 | 1.41% | 2,400 | 2,429 | 2,394 | 2,422 | 105,100 | ▲ | 0.06% |
| 2024-07-19 | 5988 | パイオラック | 555,974 | 1.50% | 2,445 | 2,466 | 2,433 | 2,461 | 80,500 | ▲ | 0.09% |
| 2024-07-24 | 5988 | パイオラック | 555,374 | 1.49% | 2,429 | 2,449 | 2,411 | 2,416 | 105,000 | ▼ | -0.01% |
| 2024-07-25 | 5988 | パイオラック | 556,274 | 1.50% | 2,400 | 2,410 | 2,377 | 2,401 | 110,800 | ▲ | 0.01% |
| 2024-07-26 | 5988 | パイオラック | 554,574 | 1.49% | 2,399 | 2,413 | 2,379 | 2,384 | 178,000 | ▼ | -0.01% |
| 2024-07-30 | 5988 | パイオラック | 516,674 | 1.39% | 2,403 | 2,424 | 2,393 | 2,424 | 180,700 | ▼ | -0.10% |
| 2024-08-13 | 5988 | パイオラック | 480,674 | 1.29% | 2,189 | 2,294 | 2,189 | 2,251 | 222,400 | ▼ | -0.09% |
| 2024-08-15 | 5988 | パイオラック | 491,774 | 1.32% | 2,426 | 2,475 | 2,372 | 2,405 | 430,400 | ▲ | 0.03% |
| 2024-08-19 | 5988 | パイオラック | 473,774 | 1.27% | 2,357 | 2,408 | 2,351 | 2,352 | 120,100 | ▼ | -0.05% |
| 2024-09-06 | 5988 | パイオラック | 444,474 | 1.19% | 2,310 | 2,320 | 2,289 | 2,300 | 121,200 | ▼ | -0.08% |
| 2024-09-10 | 5988 | パイオラック | 445,974 | 1.20% | 2,303 | 2,339 | 2,302 | 2,325 | 181,800 | ▲ | 0.01% |
| 2024-09-17 | 5988 | パイオラック | 443,174 | 1.19% | 2,304 | 2,318 | 2,273 | 2,296 | 148,600 | ▼ | -0.01% |
| 2024-09-30 | 5988 | パイオラック | 446,574 | 1.20% | 2,317 | 2,348 | 2,304 | 2,337 | 120,400 | ▲ | 0.01% |
| 2024-10-01 | 5988 | パイオラック | 442,774 | 1.19% | 2,337 | 2,363 | 2,335 | 2,363 | 62,100 | ▼ | -0.01% |
| 2024-10-02 | 5988 | パイオラック | 449,074 | 1.21% | 2,344 | 2,390 | 2,343 | 2,379 | 95,400 | ▲ | 0.02% |
| 2024-10-08 | 5988 | パイオラック | 496,874 | 1.34% | 2,429 | 2,470 | 2,429 | 2,454 | 185,900 | ▲ | 0.13% |
| 2024-10-22 | 5988 | パイオラック | 519,174 | 1.40% | 2,458 | 2,459 | 2,406 | 2,415 | 77,700 | ▲ | 0.05% |
| 2024-11-07 | 5988 | パイオラック | 562,674 | 1.51% | 2,487 | 2,670 | 2,397 | 2,486 | 1,042,700 | ▲ | 0.11% |
| 2024-11-19 | 5988 | パイオラック | 552,774 | 1.49% | 2,485 | 2,520 | 2,485 | 2,515 | 68,500 | ▼ | -0.02% |
| 2024-11-26 | 5988 | パイオラック | 558,374 | 1.50% | 2,470 | 2,481 | 2,451 | 2,462 | 61,500 | ▲ | 0.01% |
| 2024-12-05 | 5988 | パイオラック | 536,774 | 1.44% | 2,450 | 2,470 | 2,448 | 2,460 | 69,800 | ▼ | -0.06% |
| 2024-12-06 | 5988 | パイオラック | 557,174 | 1.50% | 2,460 | 2,468 | 2,445 | 2,450 | 87,500 | ▲ | 0.06% |
| 2024-12-10 | 5988 | パイオラック | 552,974 | 1.49% | 2,491 | 2,511 | 2,484 | 2,484 | 89,900 | ▼ | -0.01% |
| 2024-12-17 | 5988 | パイオラック | 558,574 | 1.50% | 2,458 | 2,503 | 2,458 | 2,491 | 92,800 | ▲ | 0.01% |
| 2024-12-19 | 5988 | パイオラック | 553,274 | 1.49% | 2,537 | 2,586 | 2,533 | 2,583 | 265,400 | ▼ | -0.01% |
| 2024-12-25 | 5988 | パイオラック | 515,974 | 1.39% | 2,521 | 2,522 | 2,475 | 2,513 | 93,700 | ▼ | -0.10% |
| 2025-01-07 | 5988 | パイオラック | 411,215 | 1.10% | 2,487 | 2,487 | 2,440 | 2,443 | 193,500 | ▼ | -0.28% |
| 2025-01-08 | 5988 | パイオラック | 398,315 | 1.07% | 2,431 | 2,443 | 2,413 | 2,415 | 132,700 | ▼ | -0.03% |
| 2025-02-05 | 5988 | パイオラック | 360,715 | 0.97% | 2,290 | 2,310 | 2,284 | 2,293 | 126,100 | ▼ | -0.10% |
| 2025-02-05 | 5988 | パイオラック | 360,715 | 0.97% | 2,290 | 2,310 | 2,284 | 2,293 | 126,100 | ▼ | -0.10% |
| 2025-02-13 | 5988 | パイオラック | 324,315 | 0.87% | 2,332 | 2,337 | 2,287 | 2,323 | 664,600 | ▼ | -0.09% |
| 2025-02-14 | 5988 | パイオラック | 288,715 | 0.77% | 2,336 | 2,358 | 2,320 | 2,320 | 309,000 | ▼ | -0.09% |
| 2025-02-18 | 5988 | パイオラック | 241,415 | 0.65% | 2,393 | 2,400 | 2,361 | 2,370 | 214,800 | ▼ | -0.12% |
| 2025-03-07 | 5988 | パイオラック | 260,815 | 0.70% | 2,387 | 2,429 | 2,374 | 2,416 | 102,800 | ▲ | 0.04% |
| 2025-03-10 | 5988 | パイオラック | 257,615 | 0.69% | 2,401 | 2,407 | 2,376 | 2,389 | 218,400 | ▼ | -0.01% |
| 2025-03-19 | 5988 | パイオラック | 221,215 | 0.59% | 2,460 | 2,496 | 2,451 | 2,495 | 246,000 | ▼ | -0.09% |
| 2025-03-21 | 5988 | パイオラック | 233,815 | 0.63% | 2,476 | 2,511 | 2,460 | 2,484 | 245,800 | ▲ | 0.04% |
| 2025-03-25 | 5988 | パイオラック | 219,915 | 0.59% | 2,498 | 2,508 | 2,480 | 2,495 | 140,400 | ▼ | -0.04% |
| 2025-03-26 | 5988 | パイオラック | 223,715 | 0.60% | 2,483 | 2,502 | 2,483 | 2,501 | 54,100 | ▲ | 0.01% |
| 2025-03-28 | 5988 | パイオラック | 220,615 | 0.59% | 2,483 | 2,499 | 2,451 | 2,489 | 195,600 | ▼ | -0.01% |
| 2025-04-01 | 5988 | パイオラック | 176,415 | 0.47% | 2,371 | 2,386 | 2,337 | 2,348 | 112,700 | ▼ | -0.12% |
| 2024-05-08 | 5991 | ニッパツ | 1,245,783 | 0.51% | 1,632 | 1,650 | 1,615 | 1,641 | 647,900 | ▲ | 0.10% |
| 2024-05-16 | 5991 | ニッパツ | 1,063,115 | 0.43% | 1,710 | 1,797 | 1,690 | 1,783 | 3,011,200 | ▼ | -0.08% |
| 2025-03-19 | 5991 | ニッパツ | 1,243,997 | 0.50% | 1,715 | 1,740 | 1,715 | 1,735 | 599,000 | ▲ | 0.09% |
| 2025-03-28 | 5991 | ニッパツ | 1,545,686 | 0.63% | 1,664 | 1,666 | 1,636 | 1,647 | 2,132,600 | ▲ | 0.13% |
| 2025-04-01 | 5991 | ニッパツ | 1,619,687 | 0.70% | 1,620 | 1,636 | 1,620 | 1,627 | 893,100 | ▲ | 0.06% |
| 2025-04-03 | 5991 | ニッパツ | 1,867,887 | 0.80% | 1,536 | 1,577 | 1,532 | 1,553 | 1,562,400 | ▲ | 0.10% |
| 2024-04-02 | 6016 | ジャパンエン | 15,233 | 0.54% | 11,930 | 12,080 | 10,970 | 10,970 | 64,000 | ▲ | 0.07% |
| 2024-04-08 | 6016 | ジャパンエン | 13,833 | 0.49% | 10,800 | 10,900 | 10,470 | 10,650 | 49,700 | ▼ | -0.05% |
| 2024-04-12 | 6016 | ジャパンエン | 14,733 | 0.52% | 11,280 | 11,280 | 10,560 | 10,680 | 52,900 | ▲ | 0.03% |
| 2024-04-16 | 6016 | ジャパンエン | 13,633 | 0.48% | 10,370 | 10,450 | 10,110 | 10,260 | 47,500 | ▼ | -0.04% |
| 2024-05-17 | 6016 | ジャパンエン | 15,133 | 0.54% | 13,100 | 14,200 | 12,780 | 13,830 | 129,000 | ▲ | 0.06% |
| 2024-05-22 | 6016 | ジャパンエン | 12,233 | 0.43% | 14,600 | 15,100 | 14,130 | 14,550 | 83,600 | ▼ | -0.11% |
| 2024-05-24 | 6016 | ジャパンエン | 15,333 | 0.54% | 15,540 | 16,800 | 15,110 | 16,100 | 198,900 | ▲ | 0.11% |
| 2024-05-27 | 6016 | ジャパンエン | 18,833 | 0.67% | 16,200 | 17,080 | 15,800 | 15,870 | 167,000 | ▲ | 0.13% |
| 2024-05-31 | 6016 | ジャパンエン | 19,833 | 0.70% | 14,650 | 15,470 | 14,440 | 15,270 | 58,400 | ▲ | 0.02% |
| 2024-06-06 | 6016 | ジャパンエン | 13,433 | 0.47% | 14,580 | 15,320 | 14,140 | 14,230 | 113,900 | ▼ | -0.23% |
| 2024-06-07 | 6016 | ジャパンエン | 22,533 | 0.80% | 14,200 | 16,000 | 14,070 | 15,850 | 190,200 | ▲ | 0.33% |
| 2024-06-10 | 6016 | ジャパンエン | 21,633 | 0.77% | 15,970 | 16,780 | 15,720 | 16,300 | 129,300 | ▼ | -0.03% |
| 2024-06-14 | 6016 | ジャパンエン | 17,933 | 0.64% | 15,920 | 18,030 | 15,900 | 18,030 | 154,100 | ▼ | -0.13% |
| 2024-06-21 | 6016 | ジャパンエン | 20,133 | 0.71% | 15,860 | 16,580 | 15,640 | 15,830 | 86,600 | ▲ | 0.06% |
| 2024-06-24 | 6016 | ジャパンエン | 19,533 | 0.69% | 15,820 | 16,930 | 15,710 | 16,310 | 80,500 | ▼ | -0.02% |
| 2024-06-25 | 6016 | ジャパンエン | 19,733 | 0.70% | 16,510 | 17,040 | 16,040 | 16,650 | 72,900 | ▲ | 0.01% |
| 2024-06-26 | 6016 | ジャパンエン | 23,933 | 0.85% | 16,470 | 16,680 | 15,010 | 15,500 | 183,800 | ▲ | 0.15% |
| 2024-07-01 | 6016 | ジャパンエン | 26,033 | 0.92% | 15,890 | 15,890 | 15,170 | 15,380 | 68,300 | ▲ | 0.07% |
| 2024-07-03 | 6016 | ジャパンエン | 21,333 | 0.76% | 17,200 | 18,190 | 17,050 | 17,350 | 132,200 | ▼ | -0.16% |
| 2024-07-09 | 6016 | ジャパンエン | 23,133 | 0.82% | 19,750 | 19,850 | 18,300 | 18,300 | 136,500 | ▲ | 0.05% |
| 2024-07-17 | 6016 | ジャパンエン | 26,030 | 0.92% | 18,550 | 20,050 | 18,380 | 19,110 | 165,100 | ▲ | 0.10% |
| 2024-07-24 | 6016 | ジャパンエン | 28,100 | 1.00% | 16,460 | 16,550 | 15,670 | 16,170 | 117,600 | ▲ | 0.07% |
| 2024-07-25 | 6016 | ジャパンエン | 25,600 | 0.91% | 15,770 | 16,280 | 15,500 | 15,500 | 82,500 | ▼ | -0.08% |
| 2024-08-01 | 6016 | ジャパンエン | 28,320 | 1.01% | 17,030 | 17,300 | 16,080 | 16,230 | 71,900 | ▲ | 0.09% |
| 2024-08-02 | 6016 | ジャパンエン | 26,220 | 0.93% | 15,020 | 16,020 | 14,520 | 15,130 | 118,800 | ▼ | -0.07% |
| 2024-08-05 | 6016 | ジャパンエン | 22,532 | 0.80% | 12,990 | 13,900 | 11,130 | 12,270 | 168,600 | ▼ | -0.13% |
| 2024-08-06 | 6016 | ジャパンエン | 22,232 | 0.79% | 14,670 | 15,270 | 13,840 | 14,600 | 127,400 | ▼ | -0.01% |
| 2024-08-07 | 6016 | ジャパンエン | 22,500 | 0.80% | 14,300 | 15,980 | 14,060 | 15,780 | 120,400 | ▲ | 0.01% |
| 2024-08-13 | 6016 | ジャパンエン | 21,800 | 0.77% | 15,200 | 15,200 | 14,220 | 14,470 | 120,000 | ▼ | -0.03% |
| 2024-08-14 | 6016 | ジャパンエン | 23,500 | 0.83% | 14,650 | 15,400 | 14,110 | 14,410 | 159,800 | ▲ | 0.05% |
| 2024-08-15 | 6016 | ジャパンエン | 20,800 | 0.74% | 14,300 | 15,500 | 14,300 | 15,270 | 161,500 | ▼ | -0.08% |
| 2024-09-11 | 6016 | ジャパンエン | 19,200 | 0.68% | 11,510 | 11,600 | 10,900 | 11,080 | 67,700 | ▼ | -0.05% |
| 2024-10-01 | 6016 | ジャパンエン | 70,194 | 0.83% | 4,265 | 4,605 | 4,255 | 4,460 | 229,700 | ▲ | 0.14% |
| 2024-10-08 | 6016 | ジャパンエン | 76,294 | 0.90% | 3,890 | 3,900 | 3,805 | 3,850 | 78,100 | ▲ | 0.07% |
| 2024-10-10 | 6016 | ジャパンエン | 84,194 | 1.00% | 3,880 | 3,880 | 3,710 | 3,760 | 118,200 | ▲ | 0.09% |
| 2024-10-17 | 6016 | ジャパンエン | 97,294 | 1.15% | 3,945 | 3,950 | 3,790 | 3,865 | 102,900 | ▲ | 0.14% |
| 2024-10-22 | 6016 | ジャパンエン | 104,294 | 1.24% | 4,045 | 4,045 | 3,850 | 3,940 | 111,300 | ▲ | 0.09% |
| 2024-10-29 | 6016 | ジャパンエン | 100,194 | 1.19% | 3,715 | 4,015 | 3,715 | 3,940 | 208,700 | ▼ | -0.05% |
| 2024-10-31 | 6016 | ジャパンエン | 105,494 | 1.25% | 3,900 | 3,900 | 3,670 | 3,785 | 237,500 | ▲ | 0.06% |
| 2024-11-01 | 6016 | ジャパンエン | 109,594 | 1.30% | 3,715 | 3,755 | 3,605 | 3,620 | 176,800 | ▲ | 0.05% |
| 2024-11-05 | 6016 | ジャパンエン | 109,094 | 1.29% | 3,640 | 3,660 | 3,600 | 3,630 | 76,200 | ▼ | -0.01% |
| 2024-11-06 | 6016 | ジャパンエン | 111,194 | 1.32% | 3,655 | 3,855 | 3,625 | 3,855 | 196,700 | ▲ | 0.03% |
| 2024-11-07 | 6016 | ジャパンエン | 106,694 | 1.27% | 3,920 | 4,180 | 3,870 | 4,155 | 466,200 | ▼ | -0.05% |
| 2024-11-08 | 6016 | ジャパンエン | 110,094 | 1.31% | 3,805 | 3,890 | 3,695 | 3,800 | 471,200 | ▲ | 0.04% |
| 2024-11-11 | 6016 | ジャパンエン | 118,794 | 1.41% | 3,805 | 4,010 | 3,730 | 3,745 | 277,400 | ▲ | 0.09% |
| 2024-11-20 | 6016 | ジャパンエン | 113,094 | 1.34% | 3,825 | 4,110 | 3,825 | 4,060 | 295,700 | ▼ | -0.06% |
| 2024-11-22 | 6016 | ジャパンエン | 108,494 | 1.29% | 4,030 | 4,070 | 3,925 | 4,020 | 105,100 | ▼ | -0.05% |
| 2024-12-06 | 6016 | ジャパンエン | 100,594 | 1.19% | 4,285 | 4,300 | 4,155 | 4,245 | 98,500 | ▼ | -0.10% |
| 2024-12-24 | 6016 | ジャパンエン | 109,994 | 1.30% | 3,980 | 3,985 | 3,775 | 3,775 | 238,800 | ▲ | 0.11% |
| 2025-01-09 | 6016 | ジャパンエン | 120,594 | 1.43% | 4,250 | 4,875 | 4,175 | 4,670 | 369,100 | ▲ | 0.12% |
| 2025-01-22 | 6016 | ジャパンエン | 117,394 | 1.39% | 3,975 | 4,140 | 3,975 | 4,025 | 128,100 | ▼ | -0.04% |
| 2025-01-23 | 6016 | ジャパンエン | 119,094 | 1.41% | 4,030 | 4,045 | 3,855 | 3,865 | 228,700 | ▲ | 0.02% |
| 2025-01-31 | 6016 | ジャパンエン | 126,694 | 1.50% | 4,125 | 4,225 | 4,070 | 4,190 | 138,000 | ▲ | 0.09% |
| 2025-01-31 | 6016 | ジャパンエン | 126,694 | 1.50% | 4,125 | 4,225 | 4,070 | 4,190 | 138,000 | ▲ | 0.09% |
| 2025-02-05 | 6016 | ジャパンエン | 134,594 | 1.60% | 4,170 | 4,200 | 3,970 | 3,990 | 186,800 | ▲ | 0.10% |
| 2025-02-05 | 6016 | ジャパンエン | 134,594 | 1.60% | 4,170 | 4,200 | 3,970 | 3,990 | 186,800 | ▲ | 0.10% |
| 2025-02-18 | 6016 | ジャパンエン | 151,594 | 1.80% | 3,935 | 3,935 | 3,855 | 3,900 | 103,200 | ▲ | 0.19% |
| 2025-02-19 | 6016 | ジャパンエン | 160,794 | 1.91% | 3,885 | 3,885 | 3,780 | 3,785 | 191,600 | ▲ | 0.10% |
| 2025-02-25 | 6016 | ジャパンエン | 168,394 | 2.00% | 3,585 | 3,670 | 3,530 | 3,540 | 178,700 | ▲ | 0.09% |
| 2025-02-26 | 6016 | ジャパンエン | 165,294 | 1.96% | 3,525 | 3,555 | 3,390 | 3,460 | 220,400 | ▼ | -0.04% |
| 2025-03-03 | 6016 | ジャパンエン | 158,894 | 1.89% | 3,380 | 3,575 | 3,320 | 3,570 | 175,500 | ▼ | -0.07% |
| 2025-03-06 | 6016 | ジャパンエン | 162,094 | 1.92% | 3,800 | 3,810 | 3,655 | 3,680 | 203,800 | ▲ | 0.03% |
| 2025-03-12 | 6016 | ジャパンエン | 159,494 | 1.89% | 3,495 | 3,540 | 3,470 | 3,480 | 75,500 | ▼ | -0.03% |
| 2025-03-13 | 6016 | ジャパンエン | 159,994 | 1.90% | 3,590 | 3,680 | 3,535 | 3,560 | 129,000 | ▲ | 0.01% |
| 2025-03-19 | 6016 | ジャパンエン | 158,694 | 1.88% | 3,775 | 3,830 | 3,750 | 3,760 | 77,700 | ▼ | -0.02% |
| 2025-03-26 | 6016 | ジャパンエン | 161,194 | 1.91% | 3,680 | 3,695 | 3,645 | 3,655 | 41,300 | ▲ | 0.03% |
| 2025-04-04 | 6016 | ジャパンエン | 151,494 | 1.80% | 3,005 | 3,030 | 2,757 | 2,881 | 376,300 | ▼ | -0.10% |
| 2025-04-07 | 6016 | ジャパンエン | 134,894 | 1.60% | 2,382 | 2,523 | 2,381 | 2,416 | 331,800 | ▼ | -0.19% |
| 2025-04-08 | 6016 | ジャパンエン | 129,794 | 1.54% | 2,800 | 2,872 | 2,750 | 2,791 | 112,000 | ▼ | -0.06% |
| 2025-04-11 | 6016 | ジャパンエン | 121,394 | 1.44% | 2,736 | 2,921 | 2,714 | 2,895 | 81,700 | ▼ | -0.10% |
| 2025-04-15 | 6016 | ジャパンエン | 112,294 | 1.33% | 2,860 | 2,971 | 2,860 | 2,937 | 76,100 | ▼ | -0.10% |
| 2024-04-23 | 6023 | ダイハツデ | 195,706 | 0.61% | 1,436 | 1,453 | 1,384 | 1,389 | 1,056,900 | ▲ | 0.20% |
| 2024-04-24 | 6023 | ダイハツデ | 274,606 | 0.86% | 1,396 | 1,427 | 1,380 | 1,392 | 691,900 | ▲ | 0.25% |
| 2024-04-25 | 6023 | ダイハツデ | 63,706 | 0.20% | 1,372 | 1,455 | 1,305 | 1,440 | 2,951,700 | ▼ | -0.65% |
| 2024-03-01 | 6027 | 弁護士ＣＯＭ | 312,389 | 1.39% | 4,190 | 4,275 | 4,125 | 4,240 | 245,500 | ▼ | -0.01% |
| 2024-03-05 | 6027 | 弁護士ＣＯＭ | 317,489 | 1.41% | 3,950 | 3,950 | 3,790 | 3,830 | 416,100 | ▲ | 0.02% |
| 2024-03-14 | 6027 | 弁護士ＣＯＭ | 293,289 | 1.31% | 3,500 | 3,545 | 3,395 | 3,500 | 231,500 | ▼ | -0.09% |
| 2024-03-15 | 6027 | 弁護士ＣＯＭ | 278,989 | 1.24% | 3,480 | 3,480 | 3,410 | 3,465 | 199,500 | ▼ | -0.07% |
| 2024-03-26 | 6027 | 弁護士ＣＯＭ | 260,589 | 1.16% | 3,400 | 3,445 | 3,295 | 3,335 | 341,500 | ▼ | -0.08% |
| 2024-03-27 | 6027 | 弁護士ＣＯＭ | 274,589 | 1.22% | 3,345 | 3,345 | 3,280 | 3,285 | 135,500 | ▲ | 0.06% |
| 2024-03-29 | 6027 | 弁護士ＣＯＭ | 290,889 | 1.30% | 3,340 | 3,480 | 3,330 | 3,395 | 258,600 | ▲ | 0.08% |
| 2024-04-01 | 6027 | 弁護士ＣＯＭ | 257,089 | 1.14% | 3,445 | 3,510 | 3,390 | 3,415 | 242,400 | ▼ | -0.16% |
| 2024-04-02 | 6027 | 弁護士ＣＯＭ | 268,589 | 1.20% | 3,300 | 3,300 | 3,205 | 3,215 | 304,000 | ▲ | 0.06% |
| 2024-04-03 | 6027 | 弁護士ＣＯＭ | 268,389 | 1.19% | 3,170 | 3,225 | 3,150 | 3,205 | 136,000 | ▼ | -0.01% |
| 2024-04-15 | 6027 | 弁護士ＣＯＭ | 242,789 | 1.08% | 3,110 | 3,185 | 3,090 | 3,140 | 110,800 | ▼ | -0.10% |
| 2024-04-16 | 6027 | 弁護士ＣＯＭ | 219,089 | 0.97% | 3,075 | 3,135 | 3,045 | 3,095 | 152,500 | ▼ | -0.11% |
| 2024-04-18 | 6027 | 弁護士ＣＯＭ | 175,789 | 0.78% | 2,934 | 3,080 | 2,931 | 2,996 | 333,000 | ▼ | -0.18% |
| 2024-04-19 | 6027 | 弁護士ＣＯＭ | 134,189 | 0.59% | 2,996 | 3,050 | 2,934 | 3,010 | 208,300 | ▼ | -0.19% |
| 2024-04-25 | 6027 | 弁護士ＣＯＭ | 108,089 | 0.48% | 2,958 | 2,996 | 2,856 | 2,856 | 228,100 | ▼ | -0.10% |
| 2024-06-20 | 6027 | 弁護士ＣＯＭ | 135,267 | 0.60% | 3,245 | 3,405 | 3,240 | 3,355 | 393,200 | ▲ | 0.18% |
| 2024-06-25 | 6027 | 弁護士ＣＯＭ | 83,067 | 0.37% | 3,190 | 3,255 | 3,180 | 3,240 | 95,200 | ▼ | -0.23% |
| 2024-07-08 | 6027 | 弁護士ＣＯＭ | 130,567 | 0.58% | 3,800 | 3,810 | 3,680 | 3,730 | 349,400 | ▲ | 0.17% |
| 2024-07-09 | 6027 | 弁護士ＣＯＭ | 134,567 | 0.60% | 3,740 | 3,780 | 3,670 | 3,690 | 150,800 | ▲ | 0.02% |
| 2024-07-22 | 6027 | 弁護士ＣＯＭ | 193,667 | 0.86% | 3,915 | 3,950 | 3,770 | 3,770 | 231,500 | ▲ | 0.26% |
| 2024-07-29 | 6027 | 弁護士ＣＯＭ | 226,667 | 1.01% | 3,830 | 3,910 | 3,760 | 3,795 | 161,400 | ▲ | 0.15% |
| 2024-07-31 | 6027 | 弁護士ＣＯＭ | 223,767 | 0.99% | 3,725 | 3,775 | 3,590 | 3,630 | 252,600 | ▼ | -0.02% |
| 2024-08-01 | 6027 | 弁護士ＣＯＭ | 258,167 | 1.15% | 3,620 | 3,680 | 3,520 | 3,550 | 185,200 | ▲ | 0.15% |
| 2024-08-14 | 6027 | 弁護士ＣＯＭ | 280,867 | 1.25% | 3,525 | 3,685 | 3,520 | 3,685 | 312,300 | ▲ | 0.10% |
| 2024-08-15 | 6027 | 弁護士ＣＯＭ | 296,167 | 1.32% | 3,200 | 3,260 | 3,035 | 3,110 | 860,600 | ▲ | 0.07% |
| 2024-08-16 | 6027 | 弁護士ＣＯＭ | 242,367 | 1.08% | 3,180 | 3,300 | 3,075 | 3,285 | 455,500 | ▼ | -0.24% |
| 2024-08-19 | 6027 | 弁護士ＣＯＭ | 269,867 | 1.20% | 3,260 | 3,355 | 3,185 | 3,185 | 257,800 | ▲ | 0.11% |
| 2024-08-20 | 6027 | 弁護士ＣＯＭ | 262,167 | 1.17% | 3,245 | 3,435 | 3,220 | 3,425 | 284,900 | ▼ | -0.03% |
| 2024-08-22 | 6027 | 弁護士ＣＯＭ | 190,867 | 0.85% | 3,460 | 3,615 | 3,445 | 3,610 | 379,100 | ▼ | -0.31% |
| 2024-08-23 | 6027 | 弁護士ＣＯＭ | 231,167 | 1.03% | 3,575 | 3,595 | 3,350 | 3,425 | 419,700 | ▲ | 0.18% |
| 2024-09-05 | 6027 | 弁護士ＣＯＭ | 204,186 | 0.91% | 3,370 | 3,640 | 3,365 | 3,620 | 295,300 | ▼ | -0.26% |
| 2024-09-06 | 6027 | 弁護士ＣＯＭ | 227,586 | 1.01% | 3,640 | 3,655 | 3,405 | 3,465 | 192,300 | ▲ | 0.09% |
| 2024-09-10 | 6027 | 弁護士ＣＯＭ | 221,486 | 0.98% | 3,450 | 3,480 | 3,395 | 3,405 | 107,800 | ▼ | -0.03% |
| 2024-09-20 | 6027 | 弁護士ＣＯＭ | 150,386 | 0.67% | 3,130 | 3,195 | 3,100 | 3,130 | 286,500 | ▼ | -0.30% |
| 2024-09-30 | 6027 | 弁護士ＣＯＭ | 159,348 | 0.71% | 3,140 | 3,140 | 3,000 | 3,000 | 215,400 | ▲ | 0.03% |
| 2024-10-02 | 6027 | 弁護士ＣＯＭ | 190,448 | 0.85% | 3,010 | 3,025 | 2,963 | 2,991 | 221,100 | ▲ | 0.14% |
| 2024-10-03 | 6027 | 弁護士ＣＯＭ | 205,348 | 0.91% | 3,045 | 3,055 | 2,983 | 2,984 | 147,700 | ▲ | 0.06% |
| 2024-10-07 | 6027 | 弁護士ＣＯＭ | 195,548 | 0.87% | 2,995 | 3,025 | 2,947 | 3,010 | 183,400 | ▼ | -0.04% |
| 2024-10-18 | 6027 | 弁護士ＣＯＭ | 209,086 | 0.92% | 2,989 | 2,990 | 2,895 | 2,903 | 171,300 | ▲ | 0.05% |
| 2024-10-22 | 6027 | 弁護士ＣＯＭ | 232,986 | 1.03% | 2,990 | 2,990 | 2,857 | 2,857 | 205,000 | ▲ | 0.10% |
| 2024-10-24 | 6027 | 弁護士ＣＯＭ | 251,986 | 1.11% | 2,819 | 2,865 | 2,781 | 2,849 | 104,300 | ▲ | 0.08% |
| 2024-11-14 | 6027 | 弁護士ＣＯＭ | 286,586 | 1.26% | 2,760 | 2,760 | 2,550 | 2,747 | 505,100 | ▲ | 0.14% |
| 2024-11-19 | 6027 | 弁護士ＣＯＭ | 298,686 | 1.32% | 2,569 | 2,630 | 2,532 | 2,545 | 343,700 | ▲ | 0.06% |
| 2024-11-21 | 6027 | 弁護士ＣＯＭ | 291,286 | 1.28% | 2,589 | 2,659 | 2,589 | 2,639 | 193,900 | ▼ | -0.04% |
| 2024-11-22 | 6027 | 弁護士ＣＯＭ | 300,786 | 1.33% | 2,686 | 2,746 | 2,661 | 2,731 | 180,200 | ▲ | 0.05% |
| 2024-11-26 | 6027 | 弁護士ＣＯＭ | 317,486 | 1.40% | 2,664 | 2,675 | 2,592 | 2,675 | 209,200 | ▲ | 0.06% |
| 2024-11-28 | 6027 | 弁護士ＣＯＭ | 309,786 | 1.37% | 2,693 | 2,749 | 2,641 | 2,668 | 185,100 | ▼ | -0.02% |
| 2024-12-03 | 6027 | 弁護士ＣＯＭ | 290,086 | 1.28% | 2,599 | 2,613 | 2,580 | 2,613 | 168,900 | ▼ | -0.09% |
| 2024-12-12 | 6027 | 弁護士ＣＯＭ | 267,767 | 1.18% | 2,834 | 2,896 | 2,829 | 2,882 | 165,200 | ▼ | -0.10% |
| 2024-12-13 | 6027 | 弁護士ＣＯＭ | 274,867 | 1.21% | 2,900 | 2,922 | 2,851 | 2,858 | 149,800 | ▲ | 0.03% |
| 2024-12-19 | 6027 | 弁護士ＣＯＭ | 326,667 | 1.44% | 2,510 | 2,518 | 2,391 | 2,391 | 711,000 | ▲ | 0.23% |
| 2024-12-23 | 6027 | 弁護士ＣＯＭ | 293,467 | 1.29% | 2,428 | 2,464 | 2,356 | 2,356 | 254,700 | ▼ | -0.14% |
| 2024-12-24 | 6027 | 弁護士ＣＯＭ | 303,267 | 1.34% | 2,320 | 2,334 | 2,284 | 2,290 | 341,800 | ▲ | 0.05% |
| 2024-12-25 | 6027 | 弁護士ＣＯＭ | 291,467 | 1.28% | 2,300 | 2,360 | 2,295 | 2,332 | 201,300 | ▼ | -0.06% |
| 2024-12-26 | 6027 | 弁護士ＣＯＭ | 294,867 | 1.30% | 2,307 | 2,372 | 2,296 | 2,310 | 287,200 | ▲ | 0.02% |
| 2025-01-06 | 6027 | 弁護士ＣＯＭ | 278,267 | 1.23% | 2,268 | 2,284 | 2,194 | 2,200 | 332,800 | ▼ | -0.07% |
| 2025-01-10 | 6027 | 弁護士ＣＯＭ | 268,767 | 1.18% | 2,173 | 2,243 | 2,152 | 2,217 | 179,200 | ▼ | -0.05% |
| 2025-01-28 | 6027 | 弁護士ＣＯＭ | 244,167 | 1.08% | 2,283 | 2,348 | 2,276 | 2,336 | 193,400 | ▼ | -0.09% |
| 2025-01-29 | 6027 | 弁護士ＣＯＭ | 194,567 | 0.86% | 2,346 | 2,610 | 2,344 | 2,541 | 906,200 | ▼ | -0.22% |
| 2025-01-30 | 6027 | 弁護士ＣＯＭ | 75,667 | 0.33% | 2,460 | 2,825 | 2,427 | 2,820 | 1,115,900 | ▼ | -0.53% |
| 2025-01-30 | 6027 | 弁護士ＣＯＭ | 75,667 | 0.33% | 2,460 | 2,825 | 2,427 | 2,820 | 1,115,900 | ▼ | -0.53% |
| 2024-03-04 | 6029 | アトラＧ | 117,363 | 1.15% | 179 | 180 | 175 | 177 | 65,500 | ▼ | -0.11% |
| 2024-03-06 | 6029 | アトラＧ | 110,563 | 1.08% | 174 | 179 | 174 | 176 | 58,400 | ▼ | -0.06% |
| 2024-03-19 | 6029 | アトラＧ | 101,263 | 0.99% | 171 | 173 | 171 | 172 | 25,100 | ▼ | -0.09% |
| 2024-03-28 | 6029 | アトラＧ | 106,063 | 1.04% | 175 | 175 | 171 | 171 | 31,000 | ▲ | 0.05% |
| 2024-04-01 | 6029 | アトラＧ | 112,263 | 1.10% | 175 | 177 | 172 | 175 | 54,600 | ▲ | 0.06% |
| 2024-04-05 | 6029 | アトラＧ | 110,363 | 1.08% | 170 | 172 | 170 | 172 | 19,000 | ▼ | -0.02% |
| 2024-04-17 | 6029 | アトラＧ | 100,463 | 0.98% | 166 | 168 | 165 | 165 | 27,400 | ▼ | -0.10% |
| 2024-04-23 | 6029 | アトラＧ | 89,163 | 0.87% | 167 | 168 | 165 | 167 | 19,500 | ▼ | -0.10% |
| 2024-04-25 | 6029 | アトラＧ | 80,163 | 0.78% | 168 | 169 | 165 | 167 | 30,300 | ▼ | -0.08% |
| 2024-04-26 | 6029 | アトラＧ | 64,363 | 0.63% | 167 | 169 | 165 | 166 | 74,600 | ▼ | -0.15% |
| 2024-04-30 | 6029 | アトラＧ | 60,963 | 0.59% | 165 | 170 | 165 | 168 | 32,700 | ▼ | -0.04% |
| 2024-05-23 | 6029 | アトラＧ | 51,363 | 0.49% | 161 | 162 | 160 | 162 | 17,500 | ▼ | -0.09% |
| 2024-03-01 | 6030 | アドベンチャ | 38,191 | 0.50% | 3,750 | 3,880 | 3,650 | 3,725 | 127,300 | ▲ | 0.06% |
| 2024-03-04 | 6030 | アドベンチャ | 37,191 | 0.49% | 3,690 | 3,690 | 3,555 | 3,560 | 95,100 | ▼ | -0.01% |
| 2024-03-05 | 6030 | アドベンチャ | 38,691 | 0.51% | 3,505 | 3,505 | 3,405 | 3,455 | 113,000 | ▲ | 0.02% |
| 2024-03-06 | 6030 | アドベンチャ | 34,291 | 0.45% | 3,450 | 3,690 | 3,450 | 3,660 | 99,000 | ▼ | -0.06% |
| 2024-03-11 | 6030 | アドベンチャ | 44,691 | 0.59% | 3,850 | 3,990 | 3,760 | 3,815 | 104,100 | ▲ | 0.13% |
| 2024-03-12 | 6030 | アドベンチャ | 48,241 | 0.64% | 3,830 | 3,935 | 3,760 | 3,830 | 81,500 | ▲ | 0.05% |
| 2024-03-13 | 6030 | アドベンチャ | 55,941 | 0.74% | 3,765 | 3,765 | 3,655 | 3,705 | 97,900 | ▲ | 0.09% |
| 2024-03-19 | 6030 | アドベンチャ | 52,430 | 0.69% | 3,905 | 3,970 | 3,805 | 3,945 | 70,300 | ▼ | -0.05% |
| 2024-03-25 | 6030 | アドベンチャ | 39,430 | 0.52% | 3,800 | 3,955 | 3,790 | 3,890 | 49,900 | ▼ | -0.16% |
| 2024-03-27 | 6030 | アドベンチャ | 32,830 | 0.43% | 3,805 | 3,870 | 3,755 | 3,770 | 33,300 | ▼ | -0.09% |
| 2024-04-03 | 6030 | アドベンチャ | 38,630 | 0.51% | 3,460 | 3,505 | 3,410 | 3,430 | 71,200 | ▲ | 0.10% |
| 2024-04-11 | 6030 | アドベンチャ | 36,130 | 0.48% | 3,230 | 3,255 | 3,180 | 3,210 | 82,000 | ▼ | -0.03% |
| 2024-04-18 | 6030 | アドベンチャ | 38,930 | 0.51% | 3,290 | 3,375 | 3,280 | 3,335 | 30,100 | ▲ | 0.03% |
| 2024-04-22 | 6030 | アドベンチャ | 37,230 | 0.49% | 3,265 | 3,340 | 3,200 | 3,290 | 79,000 | ▼ | -0.02% |
| 2024-04-23 | 6030 | アドベンチャ | 39,530 | 0.52% | 3,305 | 3,420 | 3,265 | 3,370 | 60,500 | ▲ | 0.03% |
| 2024-05-07 | 6030 | アドベンチャ | 33,830 | 0.44% | 3,235 | 3,390 | 3,235 | 3,370 | 69,600 | ▼ | -0.08% |
| 2024-05-16 | 6030 | アドベンチャ | 41,930 | 0.55% | 4,045 | 4,290 | 4,045 | 4,185 | 175,700 | ▲ | 0.11% |
| 2024-05-17 | 6030 | アドベンチャ | 56,730 | 0.75% | 4,260 | 4,585 | 4,260 | 4,585 | 205,100 | ▲ | 0.19% |
| 2024-05-20 | 6030 | アドベンチャ | 61,730 | 0.82% | 4,705 | 4,950 | 4,705 | 4,940 | 178,900 | ▲ | 0.06% |
| 2024-05-21 | 6030 | アドベンチャ | 70,830 | 0.94% | 5,000 | 5,000 | 4,685 | 4,690 | 173,700 | ▲ | 0.12% |
| 2024-05-23 | 6030 | アドベンチャ | 75,530 | 1.00% | 4,605 | 4,605 | 4,285 | 4,285 | 124,900 | ▲ | 0.06% |
| 2024-05-24 | 6030 | アドベンチャ | 72,030 | 0.95% | 4,280 | 4,360 | 4,110 | 4,110 | 146,500 | ▼ | -0.05% |
| 2024-05-27 | 6030 | アドベンチャ | 67,130 | 0.89% | 4,110 | 4,440 | 4,110 | 4,365 | 75,200 | ▼ | -0.05% |
| 2024-05-28 | 6030 | アドベンチャ | 68,230 | 0.90% | 4,380 | 4,420 | 4,300 | 4,345 | 38,300 | ▲ | 0.01% |
| 2024-05-30 | 6030 | アドベンチャ | 75,330 | 1.00% | 4,215 | 4,385 | 4,080 | 4,295 | 65,900 | ▲ | 0.09% |
| 2024-06-03 | 6030 | アドベンチャ | 84,730 | 1.12% | 4,660 | 4,660 | 4,390 | 4,490 | 84,800 | ▲ | 0.12% |
| 2024-06-05 | 6030 | アドベンチャ | 80,430 | 1.06% | 4,560 | 4,815 | 4,550 | 4,765 | 87,200 | ▼ | -0.06% |
| 2024-06-06 | 6030 | アドベンチャ | 90,826 | 1.20% | 4,765 | 4,785 | 4,605 | 4,625 | 78,300 | ▲ | 0.13% |
| 2024-06-07 | 6030 | アドベンチャ | 88,826 | 1.18% | 4,625 | 4,745 | 4,570 | 4,720 | 42,100 | ▼ | -0.02% |
| 2024-06-19 | 6030 | アドベンチャ | 91,826 | 1.22% | 4,970 | 5,120 | 4,920 | 4,970 | 79,300 | ▲ | 0.04% |
| 2024-06-25 | 6030 | アドベンチャ | 36,926 | 0.49% | 4,920 | 5,170 | 4,920 | 5,110 | 65,900 | ▼ | -0.73% |
| 2024-06-26 | 6030 | アドベンチャ | 39,926 | 0.53% | 5,110 | 5,220 | 5,060 | 5,060 | 45,800 | ▲ | 0.04% |
| 2024-07-05 | 6030 | アドベンチャ | 45,526 | 0.60% | 4,530 | 4,685 | 4,530 | 4,640 | 45,500 | ▲ | 0.06% |
| 2024-07-08 | 6030 | アドベンチャ | 42,526 | 0.56% | 4,640 | 4,655 | 4,580 | 4,630 | 23,600 | ▼ | -0.03% |
| 2024-07-09 | 6030 | アドベンチャ | 48,026 | 0.63% | 4,635 | 4,675 | 4,505 | 4,555 | 45,000 | ▲ | 0.06% |
| 2024-07-16 | 6030 | アドベンチャ | 44,026 | 0.58% | 4,930 | 4,965 | 4,810 | 4,810 | 46,200 | ▼ | -0.05% |
| 2024-07-24 | 6030 | アドベンチャ | 38,526 | 0.48% | 4,995 | 5,160 | 4,990 | 5,040 | 36,600 | ▼ | -0.09% |
| 2024-08-15 | 6030 | アドベンチャ | 44,426 | 0.55% | 4,120 | 4,120 | 3,605 | 3,610 | 253,400 | ▲ | 0.17% |
| 2024-10-17 | 6030 | アドベンチャ | 41,768 | 0.52% | 4,075 | 4,100 | 4,010 | 4,030 | 27,700 | ▲ | 0.10% |
| 2024-10-18 | 6030 | アドベンチャ | 37,268 | 0.46% | 4,010 | 4,035 | 3,895 | 3,975 | 31,700 | ▼ | -0.06% |
| 2024-10-22 | 6030 | アドベンチャ | 45,168 | 0.56% | 3,885 | 3,885 | 3,750 | 3,750 | 22,500 | ▲ | 0.10% |
| 2024-10-24 | 6030 | アドベンチャ | 48,268 | 0.60% | 3,735 | 3,790 | 3,700 | 3,710 | 11,600 | ▲ | 0.03% |
| 2024-11-07 | 6030 | アドベンチャ | 55,868 | 0.70% | 3,695 | 3,700 | 3,605 | 3,665 | 14,900 | ▲ | 0.09% |
| 2024-11-15 | 6030 | アドベンチャ | 65,868 | 0.82% | 3,900 | 4,000 | 3,720 | 3,730 | 44,200 | ▲ | 0.12% |
| 2024-11-29 | 6030 | アドベンチャ | 72,568 | 0.90% | 3,605 | 3,715 | 3,565 | 3,710 | 20,200 | ▲ | 0.08% |
| 2024-12-05 | 6030 | アドベンチャ | 79,868 | 1.00% | 3,915 | 3,995 | 3,855 | 3,975 | 29,900 | ▲ | 0.09% |
| 2024-12-10 | 6030 | アドベンチャ | 78,968 | 0.98% | 3,830 | 3,830 | 3,680 | 3,705 | 20,700 | ▼ | -0.02% |
| 2025-01-23 | 6030 | アドベンチャ | 70,968 | 0.88% | 3,550 | 3,550 | 3,460 | 3,490 | 11,800 | ▼ | -0.09% |
| 2025-02-03 | 6030 | アドベンチャ | 63,168 | 0.79% | 3,685 | 3,730 | 3,670 | 3,685 | 12,200 | ▼ | -0.08% |
| 2025-02-03 | 6030 | アドベンチャ | 63,168 | 0.79% | 3,685 | 3,730 | 3,670 | 3,685 | 12,200 | ▼ | -0.08% |
| 2025-02-10 | 6030 | アドベンチャ | 53,868 | 0.67% | 3,760 | 3,870 | 3,715 | 3,800 | 12,100 | ▼ | -0.12% |
| 2025-02-10 | 6030 | アドベンチャ | 53,868 | 0.67% | 3,760 | 3,870 | 3,715 | 3,800 | 12,100 | ▼ | -0.12% |
| 2025-02-13 | 6030 | アドベンチャ | 45,468 | 0.56% | 3,890 | 3,890 | 3,775 | 3,805 | 29,200 | ▼ | -0.10% |
| 2025-02-17 | 6030 | アドベンチャ | 38,168 | 0.47% | 3,905 | 3,940 | 3,820 | 3,885 | 21,700 | ▼ | -0.09% |
| 2025-03-24 | 6030 | アドベンチャ | 49,968 | 0.62% | 3,525 | 3,525 | 3,475 | 3,485 | 15,800 | ▲ | 0.19% |
| 2025-03-25 | 6030 | アドベンチャ | 57,268 | 0.71% | 3,490 | 3,540 | 3,465 | 3,535 | 9,100 | ▲ | 0.08% |
| 2025-04-04 | 6030 | アドベンチャ | 51,968 | 0.65% | 3,410 | 3,475 | 3,260 | 3,315 | 45,400 | ▼ | -0.05% |
| 2025-04-08 | 6030 | アドベンチャ | 59,668 | 0.74% | 3,315 | 3,315 | 3,015 | 3,115 | 31,400 | ▲ | 0.08% |
| 2025-04-11 | 6030 | アドベンチャ | 53,768 | 0.67% | 3,235 | 3,490 | 3,100 | 3,480 | 45,100 | ▼ | -0.06% |
| 2024-03-01 | 6035 | ＩＲジャパン | 237,704 | 1.33% | 1,320 | 1,328 | 1,289 | 1,301 | 195,000 | ▲ | 0.13% |
| 2024-03-04 | 6035 | ＩＲジャパン | 250,404 | 1.40% | 1,321 | 1,345 | 1,301 | 1,301 | 157,900 | ▲ | 0.06% |
| 2024-03-06 | 6035 | ＩＲジャパン | 273,004 | 1.53% | 1,348 | 1,409 | 1,331 | 1,394 | 219,400 | ▲ | 0.13% |
| 2024-03-08 | 6035 | ＩＲジャパン | 292,004 | 1.63% | 1,356 | 1,378 | 1,352 | 1,363 | 98,900 | ▲ | 0.09% |
| 2024-03-12 | 6035 | ＩＲジャパン | 312,104 | 1.74% | 1,368 | 1,393 | 1,327 | 1,386 | 167,200 | ▲ | 0.11% |
| 2024-03-13 | 6035 | ＩＲジャパン | 323,704 | 1.81% | 1,410 | 1,437 | 1,383 | 1,388 | 156,700 | ▲ | 0.07% |
| 2024-03-26 | 6035 | ＩＲジャパン | 312,304 | 1.75% | 1,336 | 1,392 | 1,332 | 1,354 | 285,600 | ▼ | -0.06% |
| 2024-03-28 | 6035 | ＩＲジャパン | 297,104 | 1.66% | 1,314 | 1,329 | 1,309 | 1,315 | 116,400 | ▼ | -0.09% |
| 2024-04-02 | 6035 | ＩＲジャパン | 306,704 | 1.71% | 1,270 | 1,276 | 1,193 | 1,195 | 364,000 | ▲ | 0.05% |
| 2024-04-03 | 6035 | ＩＲジャパン | 323,104 | 1.81% | 1,186 | 1,214 | 1,171 | 1,194 | 234,100 | ▲ | 0.10% |
| 2024-04-04 | 6035 | ＩＲジャパン | 319,704 | 1.79% | 1,201 | 1,206 | 1,184 | 1,198 | 111,800 | ▼ | -0.02% |
| 2024-04-08 | 6035 | ＩＲジャパン | 333,204 | 1.86% | 1,189 | 1,191 | 1,170 | 1,186 | 103,500 | ▲ | 0.07% |
| 2024-04-09 | 6035 | ＩＲジャパン | 341,404 | 1.91% | 1,190 | 1,194 | 1,168 | 1,189 | 101,400 | ▲ | 0.04% |
| 2024-04-12 | 6035 | ＩＲジャパン | 360,404 | 2.02% | 1,155 | 1,167 | 1,130 | 1,136 | 117,300 | ▲ | 0.11% |
| 2024-04-26 | 6035 | ＩＲジャパン | 351,004 | 1.96% | 1,180 | 1,207 | 1,169 | 1,205 | 77,600 | ▼ | -0.06% |
| 2024-05-01 | 6035 | ＩＲジャパン | 336,804 | 1.88% | 1,201 | 1,225 | 1,190 | 1,211 | 49,500 | ▼ | -0.08% |
| 2024-05-08 | 6035 | ＩＲジャパン | 320,004 | 1.79% | 1,228 | 1,235 | 1,212 | 1,212 | 51,600 | ▼ | -0.08% |
| 2024-05-14 | 6035 | ＩＲジャパン | 292,704 | 1.64% | 1,219 | 1,230 | 1,212 | 1,221 | 68,700 | ▼ | -0.15% |
| 2024-05-27 | 6035 | ＩＲジャパン | 282,404 | 1.58% | 1,228 | 1,240 | 1,217 | 1,240 | 44,300 | ▼ | -0.05% |
| 2024-05-31 | 6035 | ＩＲジャパン | 266,504 | 1.49% | 1,211 | 1,238 | 1,209 | 1,238 | 44,700 | ▼ | -0.09% |
| 2024-06-06 | 6035 | ＩＲジャパン | 249,304 | 1.39% | 1,231 | 1,234 | 1,194 | 1,211 | 77,900 | ▼ | -0.10% |
| 2024-06-11 | 6035 | ＩＲジャパン | 228,104 | 1.27% | 1,247 | 1,249 | 1,239 | 1,240 | 40,600 | ▼ | -0.11% |
| 2024-06-14 | 6035 | ＩＲジャパン | 208,604 | 1.16% | 1,208 | 1,245 | 1,198 | 1,243 | 76,000 | ▼ | -0.11% |
| 2024-06-18 | 6035 | ＩＲジャパン | 191,704 | 1.07% | 1,230 | 1,249 | 1,216 | 1,227 | 71,300 | ▼ | -0.08% |
| 2024-06-21 | 6035 | ＩＲジャパン | 173,804 | 0.97% | 1,225 | 1,240 | 1,205 | 1,205 | 89,500 | ▼ | -0.10% |
| 2024-07-17 | 6035 | ＩＲジャパン | 158,504 | 0.88% | 1,203 | 1,215 | 1,171 | 1,174 | 128,500 | ▼ | -0.08% |
| 2024-07-22 | 6035 | ＩＲジャパン | 140,404 | 0.78% | 1,124 | 1,148 | 1,111 | 1,126 | 80,400 | ▼ | -0.09% |
| 2024-07-30 | 6035 | ＩＲジャパン | 87,504 | 0.49% | 1,080 | 1,080 | 1,045 | 1,048 | 78,300 | ▼ | -0.29% |
| 2024-08-01 | 6035 | ＩＲジャパン | 138,404 | 0.77% | 1,035 | 1,040 | 1,016 | 1,024 | 70,700 | ▲ | 0.28% |
| 2024-08-06 | 6035 | ＩＲジャパン | 146,404 | 0.82% | 819 | 876 | 819 | 875 | 190,100 | ▲ | 0.04% |
| 2024-08-07 | 6035 | ＩＲジャパン | 96,004 | 0.53% | 845 | 901 | 829 | 843 | 160,500 | ▼ | -0.28% |
| 2024-08-29 | 6035 | ＩＲジャパン | 89,104 | 0.49% | 961 | 983 | 958 | 964 | 40,000 | ▼ | -0.04% |
| 2024-08-30 | 6035 | ＩＲジャパン | 91,204 | 0.51% | 964 | 969 | 958 | 965 | 34,900 | ▲ | 0.02% |
| 2024-09-02 | 6035 | ＩＲジャパン | 89,004 | 0.49% | 965 | 965 | 943 | 949 | 39,500 | ▼ | -0.02% |
| 2024-09-11 | 6035 | ＩＲジャパン | 89,404 | 0.50% | 929 | 929 | 890 | 904 | 35,500 | ▲ | 0.01% |
| 2024-09-20 | 6035 | ＩＲジャパン | 108,704 | 0.60% | 911 | 914 | 883 | 888 | 124,400 | ▲ | 0.09% |
| 2024-10-04 | 6035 | ＩＲジャパン | 125,204 | 0.70% | 873 | 884 | 873 | 881 | 30,500 | ▲ | 0.09% |
| 2024-10-07 | 6035 | ＩＲジャパン | 124,404 | 0.69% | 884 | 887 | 876 | 879 | 20,700 | ▼ | -0.01% |
| 2024-10-21 | 6035 | ＩＲジャパン | 105,504 | 0.59% | 844 | 872 | 844 | 869 | 35,600 | ▼ | -0.09% |
| 2024-10-30 | 6035 | ＩＲジャパン | 79,104 | 0.44% | 862 | 862 | 830 | 835 | 79,100 | ▼ | -0.14% |
| 2024-05-02 | 6036 | ＫｅｅＰｅｒ | 178,334 | 0.63% | 4,160 | 4,160 | 3,925 | 3,925 | 1,057,200 | ▲ | 0.23% |
| 2024-05-14 | 6036 | ＫｅｅＰｅｒ | 166,234 | 0.58% | 4,215 | 4,280 | 4,170 | 4,245 | 263,000 | ▼ | -0.05% |
| 2024-05-22 | 6036 | ＫｅｅＰｅｒ | 140,234 | 0.49% | 3,895 | 3,950 | 3,845 | 3,845 | 170,300 | ▼ | -0.08% |
| 2024-05-29 | 6036 | ＫｅｅＰｅｒ | 147,134 | 0.52% | 3,800 | 3,820 | 3,700 | 3,700 | 171,100 | ▲ | 0.03% |
| 2024-05-31 | 6036 | ＫｅｅＰｅｒ | 130,034 | 0.45% | 3,630 | 3,790 | 3,630 | 3,790 | 189,300 | ▼ | -0.07% |
| 2024-06-13 | 6036 | ＫｅｅＰｅｒ | 144,534 | 0.51% | 4,015 | 4,075 | 3,930 | 3,930 | 118,800 | ▲ | 0.07% |
| 2024-06-14 | 6036 | ＫｅｅＰｅｒ | 137,834 | 0.48% | 3,905 | 4,030 | 3,905 | 4,030 | 122,000 | ▼ | -0.03% |
| 2024-06-18 | 6036 | ＫｅｅＰｅｒ | 148,134 | 0.52% | 4,105 | 4,210 | 4,055 | 4,170 | 188,000 | ▲ | 0.04% |
| 2024-06-28 | 6036 | ＫｅｅＰｅｒ | 128,634 | 0.45% | 4,070 | 4,160 | 4,065 | 4,100 | 160,700 | ▼ | -0.07% |
| 2024-07-02 | 6036 | ＫｅｅＰｅｒ | 182,734 | 0.64% | 3,905 | 3,935 | 3,750 | 3,750 | 700,100 | ▲ | 0.19% |
| 2024-07-10 | 6036 | ＫｅｅＰｅｒ | 199,434 | 0.70% | 3,800 | 3,820 | 3,740 | 3,770 | 114,900 | ▲ | 0.05% |
| 2024-07-12 | 6036 | ＫｅｅＰｅｒ | 267,934 | 0.94% | 3,780 | 3,965 | 3,770 | 3,930 | 165,200 | ▲ | 0.24% |
| 2024-07-16 | 6036 | ＫｅｅＰｅｒ | 241,234 | 0.85% | 3,930 | 4,015 | 3,925 | 3,965 | 144,800 | ▼ | -0.08% |
| 2024-07-22 | 6036 | ＫｅｅＰｅｒ | 218,834 | 0.77% | 3,990 | 3,995 | 3,840 | 3,850 | 191,800 | ▼ | -0.07% |
| 2024-07-30 | 6036 | ＫｅｅＰｅｒ | 243,734 | 0.86% | 3,625 | 3,625 | 3,525 | 3,540 | 226,500 | ▲ | 0.08% |
| 2024-08-06 | 6036 | ＫｅｅＰｅｒ | 225,834 | 0.79% | 3,100 | 3,380 | 3,080 | 3,290 | 555,800 | ▼ | -0.06% |
| 2024-08-13 | 6036 | ＫｅｅＰｅｒ | 228,134 | 0.80% | 3,500 | 3,615 | 3,490 | 3,595 | 356,900 | ▲ | 0.01% |
| 2024-08-15 | 6036 | ＫｅｅＰｅｒ | 254,634 | 0.90% | 3,545 | 3,590 | 3,530 | 3,535 | 182,600 | ▲ | 0.09% |
| 2024-08-21 | 6036 | ＫｅｅＰｅｒ | 293,334 | 1.03% | 3,655 | 3,725 | 3,640 | 3,660 | 110,400 | ▲ | 0.13% |
| 2024-08-23 | 6036 | ＫｅｅＰｅｒ | 316,434 | 1.11% | 3,825 | 3,825 | 3,710 | 3,740 | 161,600 | ▲ | 0.08% |
| 2024-09-02 | 6036 | ＫｅｅＰｅｒ | 381,334 | 1.34% | 4,090 | 4,210 | 4,060 | 4,120 | 383,300 | ▲ | 0.14% |
| 2024-09-03 | 6036 | ＫｅｅＰｅｒ | 407,434 | 1.44% | 4,170 | 4,250 | 4,135 | 4,140 | 227,000 | ▲ | 0.09% |
| 2024-09-09 | 6036 | ＫｅｅＰｅｒ | 393,134 | 1.39% | 3,850 | 4,060 | 3,850 | 4,060 | 179,100 | ▼ | -0.05% |
| 2024-09-10 | 6036 | ＫｅｅＰｅｒ | 414,034 | 1.46% | 4,060 | 4,120 | 3,975 | 4,040 | 202,300 | ▲ | 0.07% |
| 2024-09-11 | 6036 | ＫｅｅＰｅｒ | 427,634 | 1.51% | 4,030 | 4,140 | 4,005 | 4,015 | 220,100 | ▲ | 0.05% |
| 2024-09-12 | 6036 | ＫｅｅＰｅｒ | 408,734 | 1.44% | 4,140 | 4,230 | 4,125 | 4,180 | 210,000 | ▼ | -0.07% |
| 2024-09-13 | 6036 | ＫｅｅＰｅｒ | 428,634 | 1.51% | 4,220 | 4,280 | 4,160 | 4,180 | 159,100 | ▲ | 0.07% |
| 2024-09-17 | 6036 | ＫｅｅＰｅｒ | 419,634 | 1.48% | 4,240 | 4,365 | 4,210 | 4,265 | 242,300 | ▼ | -0.03% |
| 2024-09-19 | 6036 | ＫｅｅＰｅｒ | 431,937 | 1.52% | 4,465 | 4,470 | 4,345 | 4,365 | 213,900 | ▲ | 0.04% |
| 2024-10-17 | 6036 | ＫｅｅＰｅｒ | 455,137 | 1.60% | 4,310 | 4,310 | 4,215 | 4,215 | 101,800 | ▲ | 0.08% |
| 2024-10-25 | 6036 | ＫｅｅＰｅｒ | 482,837 | 1.70% | 4,095 | 4,100 | 4,015 | 4,045 | 84,400 | ▲ | 0.09% |
| 2024-10-31 | 6036 | ＫｅｅＰｅｒ | 478,337 | 1.69% | 4,230 | 4,260 | 4,180 | 4,230 | 86,300 | ▼ | -0.01% |
| 2024-11-01 | 6036 | ＫｅｅＰｅｒ | 487,937 | 1.72% | 4,170 | 4,205 | 4,035 | 4,035 | 131,200 | ▲ | 0.03% |
| 2024-11-14 | 6036 | ＫｅｅＰｅｒ | 463,477 | 1.63% | 4,345 | 4,360 | 4,185 | 4,315 | 313,500 | ▼ | -0.09% |
| 2024-11-21 | 6036 | ＫｅｅＰｅｒ | 437,077 | 1.54% | 4,255 | 4,395 | 4,240 | 4,385 | 236,600 | ▼ | -0.08% |
| 2024-11-27 | 6036 | ＫｅｅＰｅｒ | 458,677 | 1.62% | 4,315 | 4,380 | 4,250 | 4,295 | 141,200 | ▲ | 0.08% |
| 2024-12-05 | 6036 | ＫｅｅＰｅｒ | 433,177 | 1.53% | 4,335 | 4,645 | 4,335 | 4,560 | 757,700 | ▼ | -0.09% |
| 2024-12-09 | 6036 | ＫｅｅＰｅｒ | 459,477 | 1.62% | 4,725 | 4,970 | 4,725 | 4,900 | 652,500 | ▲ | 0.09% |
| 2024-12-23 | 6036 | ＫｅｅＰｅｒ | 482,777 | 1.70% | 4,670 | 4,760 | 4,660 | 4,715 | 84,800 | ▲ | 0.07% |
| 2025-01-20 | 6036 | ＫｅｅＰｅｒ | 476,277 | 1.68% | 4,480 | 4,580 | 4,480 | 4,525 | 81,700 | ▼ | -0.02% |
| 2025-01-21 | 6036 | ＫｅｅＰｅｒ | 487,077 | 1.72% | 4,580 | 4,580 | 4,500 | 4,550 | 78,600 | ▲ | 0.04% |
| 2025-01-22 | 6036 | ＫｅｅＰｅｒ | 477,577 | 1.68% | 4,575 | 4,590 | 4,510 | 4,530 | 66,800 | ▼ | -0.04% |
| 2025-01-24 | 6036 | ＫｅｅＰｅｒ | 446,905 | 1.58% | 4,410 | 4,520 | 4,410 | 4,485 | 90,000 | ▼ | -0.09% |
| 2025-02-06 | 6036 | ＫｅｅＰｅｒ | 419,177 | 1.48% | 4,300 | 4,405 | 4,300 | 4,390 | 173,300 | ▼ | -0.10% |
| 2025-02-06 | 6036 | ＫｅｅＰｅｒ | 419,177 | 1.48% | 4,300 | 4,405 | 4,300 | 4,390 | 173,300 | ▼ | -0.10% |
| 2025-02-13 | 6036 | ＫｅｅＰｅｒ | 389,277 | 1.37% | 4,150 | 4,220 | 4,120 | 4,200 | 217,600 | ▼ | -0.10% |
| 2025-02-14 | 6036 | ＫｅｅＰｅｒ | 397,777 | 1.40% | 4,200 | 4,200 | 4,085 | 4,105 | 146,100 | ▲ | 0.02% |
| 2025-02-17 | 6036 | ＫｅｅＰｅｒ | 390,377 | 1.38% | 4,115 | 4,125 | 4,045 | 4,045 | 93,100 | ▼ | -0.02% |
| 2025-02-28 | 6036 | ＫｅｅＰｅｒ | 396,377 | 1.40% | 3,920 | 3,980 | 3,845 | 3,915 | 174,400 | ▲ | 0.02% |
| 2025-03-03 | 6036 | ＫｅｅＰｅｒ | 389,777 | 1.37% | 3,970 | 4,015 | 3,745 | 3,745 | 241,700 | ▼ | -0.02% |
| 2025-03-05 | 6036 | ＫｅｅＰｅｒ | 419,977 | 1.48% | 3,650 | 3,675 | 3,625 | 3,650 | 109,900 | ▲ | 0.10% |
| 2025-03-21 | 6036 | ＫｅｅＰｅｒ | 426,977 | 1.50% | 4,080 | 4,140 | 4,040 | 4,065 | 97,000 | ▲ | 0.02% |
| 2025-03-27 | 6036 | ＫｅｅＰｅｒ | 463,777 | 1.63% | 4,050 | 4,145 | 4,045 | 4,095 | 84,600 | ▲ | 0.12% |
| 2025-04-04 | 6036 | ＫｅｅＰｅｒ | 449,477 | 1.58% | 3,815 | 3,855 | 3,600 | 3,705 | 188,100 | ▼ | -0.04% |
| 2025-04-14 | 6036 | ＫｅｅＰｅｒ | 422,577 | 1.49% | 3,895 | 4,005 | 3,885 | 3,975 | 87,100 | ▼ | -0.09% |
| 2024-03-07 | 6047 | Ｇｕｎｏｓｙ | 207,806 | 0.85% | 728 | 791 | 712 | 783 | 2,370,400 | ▲ | 0.14% |
| 2024-03-13 | 6047 | Ｇｕｎｏｓｙ | 306,006 | 1.26% | 846 | 935 | 840 | 893 | 3,989,400 | ▲ | 0.41% |
| 2024-03-18 | 6047 | Ｇｕｎｏｓｙ | 289,306 | 1.19% | 818 | 865 | 802 | 863 | 826,900 | ▼ | -0.07% |
| 2024-03-19 | 6047 | Ｇｕｎｏｓｙ | 299,206 | 1.23% | 877 | 919 | 869 | 910 | 984,200 | ▲ | 0.04% |
| 2024-03-25 | 6047 | Ｇｕｎｏｓｙ | 286,106 | 1.18% | 882 | 889 | 820 | 820 | 839,900 | ▼ | -0.05% |
| 2024-03-26 | 6047 | Ｇｕｎｏｓｙ | 294,606 | 1.21% | 821 | 821 | 768 | 796 | 1,148,800 | ▲ | 0.03% |
| 2024-03-29 | 6047 | Ｇｕｎｏｓｙ | 274,006 | 1.13% | 788 | 792 | 770 | 771 | 368,900 | ▼ | -0.08% |
| 2024-04-01 | 6047 | Ｇｕｎｏｓｙ | 262,906 | 1.08% | 762 | 800 | 732 | 785 | 1,070,100 | ▼ | -0.04% |
| 2024-04-02 | 6047 | Ｇｕｎｏｓｙ | 271,206 | 1.11% | 772 | 775 | 738 | 745 | 560,800 | ▲ | 0.03% |
| 2024-04-09 | 6047 | Ｇｕｎｏｓｙ | 256,406 | 1.05% | 745 | 755 | 739 | 743 | 227,600 | ▼ | -0.06% |
| 2024-04-15 | 6047 | Ｇｕｎｏｓｙ | 211,806 | 0.87% | 781 | 796 | 747 | 796 | 422,800 | ▼ | -0.18% |
| 2024-04-16 | 6047 | Ｇｕｎｏｓｙ | 178,006 | 0.73% | 766 | 812 | 743 | 777 | 1,668,500 | ▼ | -0.14% |
| 2024-04-25 | 6047 | Ｇｕｎｏｓｙ | 201,006 | 0.82% | 740 | 749 | 723 | 723 | 240,700 | ▲ | 0.08% |
| 2024-05-01 | 6047 | Ｇｕｎｏｓｙ | 189,106 | 0.78% | 750 | 775 | 749 | 761 | 306,600 | ▼ | -0.03% |
| 2024-05-09 | 6047 | Ｇｕｎｏｓｙ | 195,906 | 0.80% | 758 | 758 | 731 | 732 | 193,000 | ▲ | 0.02% |
| 2024-05-17 | 6047 | Ｇｕｎｏｓｙ | 218,906 | 0.90% | 732 | 748 | 729 | 735 | 118,700 | ▲ | 0.09% |
| 2024-05-23 | 6047 | Ｇｕｎｏｓｙ | 244,306 | 1.00% | 714 | 719 | 700 | 708 | 219,100 | ▲ | 0.09% |
| 2024-06-04 | 6047 | Ｇｕｎｏｓｙ | 237,906 | 0.98% | 714 | 730 | 714 | 728 | 197,100 | ▼ | -0.02% |
| 2024-06-26 | 6047 | Ｇｕｎｏｓｙ | 216,506 | 0.89% | 816 | 821 | 802 | 808 | 467,400 | ▼ | -0.08% |
| 2024-07-05 | 6047 | Ｇｕｎｏｓｙ | 193,506 | 0.79% | 815 | 822 | 808 | 819 | 167,100 | ▼ | -0.09% |
| 2024-07-11 | 6047 | Ｇｕｎｏｓｙ | 147,406 | 0.60% | 814 | 820 | 792 | 806 | 187,600 | ▼ | -0.19% |
| 2024-07-12 | 6047 | Ｇｕｎｏｓｙ | 140,706 | 0.58% | 805 | 820 | 796 | 810 | 341,800 | ▼ | -0.02% |
| 2024-07-16 | 6047 | Ｇｕｎｏｓｙ | 159,806 | 0.65% | 824 | 873 | 806 | 872 | 908,800 | ▲ | 0.07% |
| 2024-07-22 | 6047 | Ｇｕｎｏｓｙ | 137,506 | 0.56% | 825 | 869 | 817 | 866 | 452,500 | ▼ | -0.08% |
| 2024-07-25 | 6047 | Ｇｕｎｏｓｙ | 106,306 | 0.43% | 838 | 844 | 773 | 784 | 774,200 | ▼ | -0.13% |
| 2024-09-25 | 6047 | Ｇｕｎｏｓｙ | 123,606 | 0.50% | 799 | 819 | 792 | 792 | 283,200 | ▲ | 0.09% |
| 2024-09-27 | 6047 | Ｇｕｎｏｓｙ | 119,506 | 0.49% | 818 | 828 | 809 | 816 | 250,200 | ▼ | -0.01% |
| 2024-10-28 | 6047 | Ｇｕｎｏｓｙ | 145,706 | 0.60% | 684 | 728 | 682 | 714 | 1,197,700 | ▲ | 0.25% |
| 2024-10-29 | 6047 | Ｇｕｎｏｓｙ | 130,906 | 0.54% | 707 | 719 | 700 | 715 | 286,900 | ▼ | -0.05% |
| 2024-10-30 | 6047 | Ｇｕｎｏｓｙ | 151,406 | 0.62% | 717 | 725 | 707 | 715 | 190,300 | ▲ | 0.07% |
| 2024-10-31 | 6047 | Ｇｕｎｏｓｙ | 140,906 | 0.58% | 709 | 717 | 701 | 711 | 196,300 | ▼ | -0.04% |
| 2024-11-07 | 6047 | Ｇｕｎｏｓｙ | 147,006 | 0.60% | 714 | 723 | 705 | 705 | 120,700 | ▲ | 0.02% |
| 2024-11-14 | 6047 | Ｇｕｎｏｓｙ | 174,606 | 0.72% | 719 | 722 | 705 | 711 | 101,500 | ▲ | 0.12% |
| 2024-11-25 | 6047 | Ｇｕｎｏｓｙ | 195,806 | 0.80% | 730 | 733 | 722 | 722 | 78,000 | ▲ | 0.08% |
| 2025-01-06 | 6047 | Ｇｕｎｏｓｙ | 192,006 | 0.79% | 695 | 700 | 680 | 680 | 101,100 | ▼ | -0.01% |
| 2025-01-08 | 6047 | Ｇｕｎｏｓｙ | 152,206 | 0.62% | 681 | 683 | 668 | 673 | 137,900 | ▼ | -0.17% |
| 2025-01-09 | 6047 | Ｇｕｎｏｓｙ | 143,106 | 0.59% | 674 | 683 | 670 | 676 | 114,400 | ▼ | -0.03% |
| 2025-01-14 | 6047 | Ｇｕｎｏｓｙ | 117,206 | 0.48% | 674 | 700 | 651 | 659 | 268,900 | ▼ | -0.10% |
| 2025-01-22 | 6047 | Ｇｕｎｏｓｙ | 123,206 | 0.50% | 638 | 642 | 624 | 631 | 168,100 | ▲ | 0.02% |
| 2025-01-28 | 6047 | Ｇｕｎｏｓｙ | 119,406 | 0.49% | 634 | 657 | 633 | 653 | 203,900 | ▼ | -0.01% |
| 2025-01-29 | 6047 | Ｇｕｎｏｓｙ | 124,206 | 0.51% | 651 | 657 | 647 | 650 | 133,500 | ▲ | 0.02% |
| 2025-02-03 | 6047 | Ｇｕｎｏｓｙ | 157,706 | 0.65% | 641 | 641 | 607 | 613 | 305,400 | ▲ | 0.14% |
| 2025-02-03 | 6047 | Ｇｕｎｏｓｙ | 157,706 | 0.65% | 641 | 641 | 607 | 613 | 305,400 | ▲ | 0.14% |
| 2025-02-13 | 6047 | Ｇｕｎｏｓｙ | 139,606 | 0.57% | 625 | 642 | 625 | 630 | 143,800 | ▼ | -0.08% |
| 2025-03-11 | 6047 | Ｇｕｎｏｓｙ | 118,506 | 0.48% | 563 | 574 | 559 | 574 | 260,600 | ▼ | -0.08% |
| 2025-03-24 | 6047 | Ｇｕｎｏｓｙ | 124,806 | 0.51% | 660 | 677 | 650 | 672 | 595,900 | ▲ | 0.03% |
| 2025-03-28 | 6047 | Ｇｕｎｏｓｙ | 121,106 | 0.49% | 685 | 685 | 668 | 676 | 216,400 | ▼ | -0.02% |
| 2025-03-31 | 6047 | Ｇｕｎｏｓｙ | 122,006 | 0.50% | 660 | 669 | 651 | 653 | 286,400 | ▲ | 0.01% |
| 2025-04-01 | 6047 | Ｇｕｎｏｓｙ | 116,806 | 0.48% | 653 | 658 | 638 | 638 | 160,400 | ▼ | -0.02% |
| 2025-04-03 | 6047 | Ｇｕｎｏｓｙ | 125,506 | 0.51% | 605 | 616 | 600 | 615 | 227,500 | ▲ | 0.03% |
| 2025-04-07 | 6047 | Ｇｕｎｏｓｙ | 115,706 | 0.47% | 509 | 527 | 492 | 499 | 479,000 | ▼ | -0.04% |
| 2025-04-08 | 6047 | Ｇｕｎｏｓｙ | 123,506 | 0.50% | 527 | 561 | 527 | 558 | 349,300 | ▲ | 0.03% |
| 2025-04-11 | 6047 | Ｇｕｎｏｓｙ | 116,706 | 0.48% | 560 | 589 | 554 | 587 | 180,200 | ▼ | -0.02% |
| 2025-04-16 | 6047 | Ｇｕｎｏｓｙ | 127,606 | 0.52% | 587 | 591 | 561 | 565 | 195,300 | ▲ | 0.04% |
| 2024-09-09 | 6049 | イトクロ | 113,700 | 0.50% | 230 | 232 | 227 | 230 | 17,100 | ▲ | 0.02% |
| 2024-10-21 | 6049 | イトクロ | 100,400 | 0.44% | 233 | 293 | 233 | 255 | 1,174,300 | ▼ | -0.06% |
| 2024-03-15 | 6050 | イーガーディ | 59,684 | 0.50% | 1,321 | 1,342 | 1,315 | 1,342 | 51,100 | ▲ | 0.08% |
| 2024-03-19 | 6050 | イーガーディ | 59,284 | 0.49% | 1,363 | 1,367 | 1,341 | 1,365 | 66,500 | ▼ | -0.01% |
| 2024-03-28 | 6050 | イーガーディ | 62,984 | 0.52% | 1,412 | 1,419 | 1,375 | 1,379 | 64,600 | ▲ | 0.03% |
| 2024-04-12 | 6050 | イーガーディ | 58,484 | 0.49% | 1,390 | 1,420 | 1,390 | 1,399 | 60,700 | ▼ | -0.03% |
| 2024-04-15 | 6050 | イーガーディ | 60,084 | 0.50% | 1,395 | 1,426 | 1,388 | 1,416 | 58,000 | ▲ | 0.01% |
| 2024-05-07 | 6050 | イーガーディ | 59,084 | 0.49% | 1,370 | 1,391 | 1,369 | 1,375 | 76,400 | ▼ | -0.01% |
| 2024-05-22 | 6050 | イーガーディ | 60,430 | 0.50% | 1,895 | 1,895 | 1,851 | 1,854 | 74,400 | ▲ | 0.09% |
| 2024-05-29 | 6050 | イーガーディ | 76,230 | 0.63% | 1,898 | 1,898 | 1,839 | 1,842 | 74,500 | ▲ | 0.13% |
| 2024-06-04 | 6050 | イーガーディ | 84,730 | 0.71% | 1,908 | 1,930 | 1,901 | 1,923 | 54,300 | ▲ | 0.07% |
| 2024-06-06 | 6050 | イーガーディ | 99,630 | 0.83% | 1,931 | 1,934 | 1,860 | 1,869 | 120,100 | ▲ | 0.12% |
| 2024-06-10 | 6050 | イーガーディ | 108,830 | 0.91% | 1,885 | 1,898 | 1,864 | 1,898 | 42,700 | ▲ | 0.08% |
| 2024-06-13 | 6050 | イーガーディ | 119,530 | 1.00% | 1,904 | 1,917 | 1,878 | 1,892 | 51,100 | ▲ | 0.08% |
| 2024-06-20 | 6050 | イーガーディ | 132,230 | 1.10% | 1,943 | 1,950 | 1,912 | 1,931 | 34,300 | ▲ | 0.10% |
| 2024-06-21 | 6050 | イーガーディ | 128,430 | 1.07% | 1,933 | 1,968 | 1,933 | 1,944 | 40,400 | ▼ | -0.03% |
| 2024-06-25 | 6050 | イーガーディ | 118,630 | 0.99% | 2,004 | 2,006 | 1,986 | 1,993 | 46,600 | ▼ | -0.08% |
| 2024-07-30 | 6050 | イーガーディ | 123,830 | 1.03% | 1,992 | 1,992 | 1,963 | 1,969 | 25,800 | ▲ | 0.04% |
| 2024-07-31 | 6050 | イーガーディ | 115,580 | 0.96% | 1,969 | 1,997 | 1,950 | 1,997 | 32,500 | ▼ | -0.07% |
| 2024-10-11 | 6050 | イーガーディ | 120,830 | 1.01% | 1,813 | 1,832 | 1,813 | 1,829 | 16,600 | ▲ | 0.05% |
| 2024-11-08 | 6050 | イーガーディ | 119,030 | 0.99% | 1,770 | 1,806 | 1,770 | 1,779 | 30,900 | ▼ | -0.02% |
| 2024-11-20 | 6050 | イーガーディ | 106,880 | 0.89% | 1,798 | 1,805 | 1,781 | 1,801 | 14,600 | ▼ | -0.09% |
| 2024-11-28 | 6050 | イーガーディ | 93,480 | 0.78% | 1,789 | 1,820 | 1,789 | 1,820 | 16,700 | ▼ | -0.10% |
| 2024-12-06 | 6050 | イーガーディ | 82,980 | 0.69% | 1,847 | 1,861 | 1,828 | 1,845 | 14,700 | ▼ | -0.09% |
| 2024-12-13 | 6050 | イーガーディ | 67,380 | 0.56% | 1,875 | 1,985 | 1,875 | 1,985 | 85,400 | ▼ | -0.12% |
| 2024-12-17 | 6050 | イーガーディ | 57,380 | 0.48% | 2,046 | 2,058 | 1,940 | 1,951 | 57,900 | ▼ | -0.08% |
| 2025-02-14 | 6050 | イーガーディ | 60,770 | 0.50% | 1,972 | 1,972 | 1,941 | 1,949 | 21,300 | ▲ | 0.07% |
| 2025-03-12 | 6050 | イーガーディ | 59,070 | 0.49% | 2,135 | 2,135 | 2,087 | 2,091 | 22,500 | ▼ | -0.01% |
| 2024-03-19 | 6054 | リブセンス | 170,488 | 0.60% | 231 | 242 | 231 | 241 | 40,500 | ▲ | 0.08% |
| 2024-03-27 | 6054 | リブセンス | 202,688 | 0.71% | 230 | 231 | 225 | 228 | 133,700 | ▲ | 0.10% |
| 2024-04-10 | 6054 | リブセンス | 225,388 | 0.80% | 225 | 226 | 223 | 226 | 27,700 | ▲ | 0.09% |
| 2024-06-06 | 6054 | リブセンス | 253,888 | 0.90% | 221 | 222 | 219 | 221 | 9,500 | ▲ | 0.09% |
| 2024-07-02 | 6054 | リブセンス | 251,188 | 0.89% | 222 | 229 | 221 | 227 | 27,700 | ▼ | -0.01% |
| 2024-07-09 | 6054 | リブセンス | 223,688 | 0.79% | 222 | 223 | 220 | 223 | 29,700 | ▼ | -0.09% |
| 2024-07-17 | 6054 | リブセンス | 187,788 | 0.66% | 222 | 224 | 220 | 220 | 53,700 | ▼ | -0.13% |
| 2024-07-24 | 6054 | リブセンス | 152,888 | 0.54% | 222 | 228 | 221 | 221 | 106,900 | ▼ | -0.12% |
| 2024-07-30 | 6054 | リブセンス | 135,588 | 0.48% | 223 | 223 | 219 | 219 | 64,100 | ▼ | -0.06% |
| 2024-03-12 | 6058 | ベクトル | 692,952 | 1.43% | 1,143 | 1,156 | 1,108 | 1,130 | 626,800 | ▼ | -0.08% |
| 2024-03-18 | 6058 | ベクトル | 657,452 | 1.36% | 1,129 | 1,148 | 1,119 | 1,145 | 316,000 | ▼ | -0.06% |
| 2024-04-02 | 6058 | ベクトル | 593,652 | 1.26% | 1,185 | 1,185 | 1,156 | 1,162 | 160,700 | ▼ | -0.10% |
| 2024-04-04 | 6058 | ベクトル | 548,452 | 1.16% | 1,153 | 1,158 | 1,141 | 1,145 | 290,300 | ▼ | -0.10% |
| 2024-04-15 | 6058 | ベクトル | 413,452 | 0.88% | 1,250 | 1,333 | 1,229 | 1,313 | 1,614,000 | ▼ | -0.27% |
| 2024-04-16 | 6058 | ベクトル | 449,552 | 0.95% | 1,330 | 1,397 | 1,322 | 1,366 | 1,270,000 | ▲ | 0.06% |
| 2024-04-17 | 6058 | ベクトル | 419,752 | 0.89% | 1,342 | 1,349 | 1,268 | 1,279 | 725,900 | ▼ | -0.05% |
| 2024-04-19 | 6058 | ベクトル | 329,152 | 0.70% | 1,272 | 1,277 | 1,216 | 1,216 | 744,300 | ▼ | -0.19% |
| 2024-04-22 | 6058 | ベクトル | 295,152 | 0.62% | 1,216 | 1,254 | 1,191 | 1,244 | 525,900 | ▼ | -0.07% |
| 2024-04-23 | 6058 | ベクトル | 268,152 | 0.57% | 1,251 | 1,280 | 1,239 | 1,264 | 331,900 | ▼ | -0.05% |
| 2024-04-24 | 6058 | ベクトル | 287,252 | 0.61% | 1,266 | 1,328 | 1,257 | 1,322 | 458,500 | ▲ | 0.04% |
| 2024-04-26 | 6058 | ベクトル | 275,452 | 0.58% | 1,301 | 1,328 | 1,297 | 1,322 | 344,000 | ▼ | -0.03% |
| 2024-04-30 | 6058 | ベクトル | 308,952 | 0.65% | 1,352 | 1,354 | 1,330 | 1,331 | 334,500 | ▲ | 0.07% |
| 2024-05-01 | 6058 | ベクトル | 330,752 | 0.70% | 1,301 | 1,330 | 1,298 | 1,298 | 251,800 | ▲ | 0.04% |
| 2024-05-02 | 6058 | ベクトル | 326,852 | 0.69% | 1,285 | 1,294 | 1,277 | 1,280 | 201,900 | ▼ | -0.01% |
| 2024-05-20 | 6058 | ベクトル | 329,952 | 0.70% | 1,365 | 1,366 | 1,342 | 1,355 | 223,200 | ▲ | 0.01% |
| 2024-06-13 | 6058 | ベクトル | 326,452 | 0.69% | 1,280 | 1,281 | 1,260 | 1,261 | 219,800 | ▼ | -0.01% |
| 2024-07-04 | 6058 | ベクトル | 329,730 | 0.70% | 1,198 | 1,211 | 1,190 | 1,199 | 174,700 | ▲ | 0.01% |
| 2024-07-04 | 6058 | ベクトル | 329,730 | 0.70% | 1,198 | 1,211 | 1,190 | 1,199 | 174,700 | ▲ | 0.01% |
| 2024-07-11 | 6058 | ベクトル | 378,630 | 0.80% | 1,179 | 1,185 | 1,164 | 1,177 | 195,600 | ▲ | 0.10% |
| 2024-07-17 | 6058 | ベクトル | 455,030 | 0.96% | 1,076 | 1,086 | 1,067 | 1,079 | 918,400 | ▲ | 0.15% |
| 2024-07-23 | 6058 | ベクトル | 409,930 | 0.87% | 1,025 | 1,047 | 1,022 | 1,029 | 470,900 | ▼ | -0.08% |
| 2024-07-29 | 6058 | ベクトル | 359,730 | 0.76% | 1,008 | 1,025 | 1,000 | 1,020 | 278,000 | ▼ | -0.10% |
| 2024-08-01 | 6058 | ベクトル | 307,630 | 0.65% | 1,000 | 1,002 | 976 | 1,000 | 689,700 | ▼ | -0.10% |
| 2024-08-02 | 6058 | ベクトル | 331,330 | 0.70% | 970 | 970 | 909 | 910 | 603,900 | ▲ | 0.04% |
| 2024-08-05 | 6058 | ベクトル | 309,530 | 0.65% | 850 | 868 | 760 | 777 | 871,900 | ▼ | -0.04% |
| 2024-08-07 | 6058 | ベクトル | 258,430 | 0.55% | 860 | 895 | 844 | 878 | 410,700 | ▼ | -0.09% |
| 2024-08-08 | 6058 | ベクトル | 310,830 | 0.66% | 863 | 881 | 852 | 854 | 460,200 | ▲ | 0.10% |
| 2024-08-15 | 6058 | ベクトル | 438,430 | 0.93% | 890 | 914 | 884 | 904 | 199,300 | ▲ | 0.27% |
| 2024-08-16 | 6058 | ベクトル | 412,630 | 0.87% | 919 | 927 | 908 | 927 | 293,200 | ▼ | -0.06% |
| 2024-08-19 | 6058 | ベクトル | 302,730 | 0.64% | 927 | 933 | 917 | 917 | 202,100 | ▼ | -0.23% |
| 2024-08-21 | 6058 | ベクトル | 402,730 | 0.85% | 924 | 939 | 920 | 939 | 158,200 | ▲ | 0.20% |
| 2024-08-29 | 6058 | ベクトル | 436,230 | 0.92% | 948 | 949 | 931 | 939 | 146,300 | ▲ | 0.07% |
| 2024-08-30 | 6058 | ベクトル | 348,596 | 0.74% | 940 | 951 | 929 | 943 | 1,143,000 | ▼ | -0.18% |
| 2024-09-13 | 6058 | ベクトル | 393,886 | 0.83% | 911 | 911 | 897 | 899 | 229,200 | ▲ | 0.08% |
| 2024-10-04 | 6058 | ベクトル | 422,586 | 0.90% | 922 | 934 | 919 | 923 | 96,000 | ▲ | 0.07% |
| 2024-10-09 | 6058 | ベクトル | 417,586 | 0.89% | 928 | 940 | 917 | 928 | 197,600 | ▼ | -0.01% |
| 2024-10-10 | 6058 | ベクトル | 425,186 | 0.90% | 929 | 931 | 911 | 912 | 144,900 | ▲ | 0.01% |
| 2024-10-16 | 6058 | ベクトル | 421,786 | 0.89% | 932 | 963 | 926 | 952 | 537,400 | ▼ | -0.01% |
| 2024-10-21 | 6058 | ベクトル | 441,786 | 0.94% | 951 | 975 | 948 | 966 | 238,800 | ▲ | 0.04% |
| 2024-10-23 | 6058 | ベクトル | 493,586 | 1.05% | 947 | 947 | 928 | 929 | 152,000 | ▲ | 0.11% |
| 2024-10-24 | 6058 | ベクトル | 561,586 | 1.19% | 900 | 907 | 894 | 905 | 293,400 | ▲ | 0.13% |
| 2024-11-07 | 6058 | ベクトル | 515,086 | 1.09% | 957 | 968 | 948 | 966 | 224,600 | ▼ | -0.09% |
| 2024-11-22 | 6058 | ベクトル | 464,286 | 0.98% | 943 | 953 | 938 | 942 | 98,200 | ▼ | -0.11% |
| 2024-12-16 | 6058 | ベクトル | 470,986 | 1.00% | 1,031 | 1,043 | 1,027 | 1,028 | 176,100 | ▲ | 0.02% |
| 2024-12-19 | 6058 | ベクトル | 463,486 | 0.98% | 1,018 | 1,030 | 1,016 | 1,028 | 177,900 | ▼ | -0.02% |
| 2024-12-30 | 6058 | ベクトル | 412,386 | 0.87% | 1,050 | 1,056 | 1,042 | 1,042 | 147,700 | ▼ | -0.10% |
| 2025-01-09 | 6058 | ベクトル | 359,986 | 0.76% | 1,007 | 1,025 | 1,003 | 1,022 | 270,700 | ▼ | -0.10% |
| 2025-01-16 | 6058 | ベクトル | 286,086 | 0.60% | 964 | 991 | 959 | 986 | 348,400 | ▼ | -0.16% |
| 2025-01-17 | 6058 | ベクトル | 365,486 | 0.77% | 986 | 990 | 964 | 978 | 187,700 | ▲ | 0.17% |
| 2025-01-20 | 6058 | ベクトル | 381,686 | 0.81% | 987 | 1,027 | 984 | 1,021 | 213,800 | ▲ | 0.04% |
| 2025-01-23 | 6058 | ベクトル | 372,586 | 0.79% | 1,038 | 1,038 | 1,023 | 1,028 | 116,600 | ▼ | -0.02% |
| 2025-01-28 | 6058 | ベクトル | 375,886 | 0.80% | 1,040 | 1,053 | 1,038 | 1,053 | 209,300 | ▲ | 0.01% |
| 2025-01-31 | 6058 | ベクトル | 211,086 | 0.44% | 1,055 | 1,056 | 1,040 | 1,045 | 111,400 | ▼ | -0.36% |
| 2025-01-31 | 6058 | ベクトル | 211,086 | 0.44% | 1,055 | 1,056 | 1,040 | 1,045 | 111,400 | ▼ | -0.36% |
| 2025-02-04 | 6058 | ベクトル | 305,286 | 0.65% | 1,035 | 1,043 | 1,023 | 1,031 | 281,400 | ▲ | 0.21% |
| 2025-02-04 | 6058 | ベクトル | 305,286 | 0.65% | 1,035 | 1,043 | 1,023 | 1,031 | 281,400 | ▲ | 0.21% |
| 2025-02-05 | 6058 | ベクトル | 377,286 | 0.80% | 1,030 | 1,038 | 1,018 | 1,038 | 234,700 | ▲ | 0.15% |
| 2025-02-05 | 6058 | ベクトル | 377,286 | 0.80% | 1,030 | 1,038 | 1,018 | 1,038 | 234,700 | ▲ | 0.15% |
| 2025-02-06 | 6058 | ベクトル | 370,386 | 0.78% | 1,027 | 1,030 | 1,019 | 1,027 | 281,500 | ▼ | -0.02% |
| 2025-02-06 | 6058 | ベクトル | 370,386 | 0.78% | 1,027 | 1,030 | 1,019 | 1,027 | 281,500 | ▼ | -0.02% |
| 2025-02-12 | 6058 | ベクトル | 296,886 | 0.63% | 1,007 | 1,015 | 998 | 1,001 | 204,800 | ▼ | -0.15% |
| 2025-02-12 | 6058 | ベクトル | 296,886 | 0.63% | 1,007 | 1,015 | 998 | 1,001 | 204,800 | ▼ | -0.15% |
| 2025-02-13 | 6058 | ベクトル | 355,586 | 0.75% | 998 | 1,010 | 994 | 1,010 | 191,600 | ▲ | 0.12% |
| 2025-02-18 | 6058 | ベクトル | 317,586 | 0.67% | 984 | 1,005 | 978 | 1,005 | 467,000 | ▼ | -0.07% |
| 2025-02-19 | 6058 | ベクトル | 259,086 | 0.55% | 1,003 | 1,004 | 995 | 1,000 | 288,600 | ▼ | -0.12% |
| 2025-02-20 | 6058 | ベクトル | 287,786 | 0.61% | 997 | 999 | 973 | 975 | 475,900 | ▲ | 0.05% |
| 2025-02-21 | 6058 | ベクトル | 265,486 | 0.56% | 963 | 976 | 957 | 969 | 515,100 | ▼ | -0.04% |
| 2025-02-27 | 6058 | ベクトル | 223,286 | 0.47% | 913 | 936 | 913 | 936 | 268,000 | ▼ | -0.09% |
| 2025-03-05 | 6058 | ベクトル | 247,386 | 0.52% | 922 | 936 | 912 | 925 | 241,800 | ▲ | 0.05% |
| 2025-03-07 | 6058 | ベクトル | 216,186 | 0.46% | 926 | 933 | 917 | 931 | 196,500 | ▼ | -0.06% |
| 2024-03-07 | 6069 | トレンダ | 103,200 | 1.29% | 1,120 | 1,171 | 1,120 | 1,139 | 114,400 | ▼ | -0.07% |
| 2024-03-21 | 6069 | トレンダ | 94,300 | 1.18% | 1,158 | 1,185 | 1,155 | 1,170 | 25,300 | ▼ | -0.11% |
| 2024-04-02 | 6069 | トレンダ | 87,100 | 1.09% | 1,116 | 1,116 | 1,030 | 1,041 | 184,800 | ▼ | -0.08% |
| 2024-04-03 | 6069 | トレンダ | 88,200 | 1.10% | 1,041 | 1,068 | 1,025 | 1,047 | 157,300 | ▲ | 0.01% |
| 2024-04-09 | 6069 | トレンダ | 80,100 | 1.00% | 1,031 | 1,044 | 1,022 | 1,040 | 20,300 | ▼ | -0.10% |
| 2024-04-10 | 6069 | トレンダ | 73,300 | 0.92% | 1,040 | 1,072 | 1,040 | 1,071 | 20,100 | ▼ | -0.07% |
| 2024-04-11 | 6069 | トレンダ | 67,200 | 0.84% | 1,071 | 1,078 | 1,062 | 1,062 | 9,800 | ▼ | -0.08% |
| 2024-04-12 | 6069 | トレンダ | 62,100 | 0.77% | 1,069 | 1,088 | 1,055 | 1,055 | 10,300 | ▼ | -0.06% |
| 2024-04-16 | 6069 | トレンダ | 46,400 | 0.58% | 1,035 | 1,075 | 1,035 | 1,068 | 24,300 | ▼ | -0.19% |
| 2024-04-18 | 6069 | トレンダ | 35,200 | 0.44% | 1,052 | 1,086 | 1,038 | 1,080 | 30,300 | ▼ | -0.13% |
| 2025-01-15 | 6070 | キャリアＬ | 64,731 | 0.51% | 2,420 | 2,420 | 2,394 | 2,396 | 20,500 | ▲ | 0.10% |
| 2025-01-20 | 6070 | キャリアＬ | 61,931 | 0.49% | 2,400 | 2,415 | 2,384 | 2,415 | 21,400 | ▼ | -0.02% |
| 2025-02-05 | 6070 | キャリアＬ | 63,331 | 0.50% | 2,440 | 2,446 | 2,432 | 2,432 | 17,400 | ▲ | 0.01% |
| 2025-02-05 | 6070 | キャリアＬ | 63,331 | 0.50% | 2,440 | 2,446 | 2,432 | 2,432 | 17,400 | ▲ | 0.01% |
| 2025-02-17 | 6070 | キャリアＬ | 54,130 | 0.42% | 2,381 | 2,406 | 2,356 | 2,363 | 104,300 | ▼ | -0.08% |
| 2024-03-07 | 6072 | 地盤ＨＤ | 126,200 | 0.54% | 171 | 172 | 166 | 169 | 566,000 | ▲ | 0.06% |
| 2024-03-21 | 6072 | 地盤ＨＤ | 248,200 | 1.07% | 180 | 181 | 167 | 174 | 2,915,100 | ▲ | 0.53% |
| 2024-03-22 | 6072 | 地盤ＨＤ | 255,300 | 1.10% | 174 | 185 | 173 | 185 | 1,473,600 | ▲ | 0.03% |
| 2024-03-27 | 6072 | 地盤ＨＤ | 231,800 | 1.00% | 167 | 174 | 167 | 172 | 625,600 | ▼ | -0.10% |
| 2024-03-28 | 6072 | 地盤ＨＤ | 216,200 | 0.93% | 172 | 177 | 172 | 174 | 556,500 | ▼ | -0.06% |
| 2024-04-02 | 6072 | 地盤ＨＤ | 239,600 | 1.03% | 171 | 171 | 162 | 163 | 1,033,700 | ▲ | 0.09% |
| 2024-04-08 | 6072 | 地盤ＨＤ | 228,800 | 0.98% | 153 | 157 | 153 | 155 | 267,300 | ▼ | -0.05% |
| 2024-04-15 | 6072 | 地盤ＨＤ | 235,200 | 1.01% | 157 | 159 | 156 | 157 | 316,300 | ▲ | 0.03% |
| 2024-04-18 | 6072 | 地盤ＨＤ | 280,000 | 1.20% | 164 | 170 | 158 | 164 | 1,303,600 | ▲ | 0.18% |
| 2024-04-23 | 6072 | 地盤ＨＤ | 266,500 | 1.15% | 171 | 177 | 171 | 175 | 535,100 | ▼ | -0.05% |
| 2024-04-25 | 6072 | 地盤ＨＤ | 252,300 | 1.08% | 174 | 177 | 168 | 170 | 356,100 | ▼ | -0.06% |
| 2024-05-09 | 6072 | 地盤ＨＤ | 231,400 | 0.99% | 163 | 163 | 160 | 160 | 143,900 | ▼ | -0.09% |
| 2024-05-10 | 6072 | 地盤ＨＤ | 231,700 | 1.00% | 160 | 161 | 159 | 160 | 173,300 | ▲ | 0.01% |
| 2024-05-13 | 6072 | 地盤ＨＤ | 229,600 | 0.99% | 160 | 161 | 159 | 159 | 137,200 | ▼ | -0.01% |
| 2024-06-28 | 6072 | 地盤ＨＤ | 204,600 | 0.88% | 170 | 170 | 166 | 166 | 243,100 | ▼ | -0.10% |
| 2024-07-01 | 6072 | 地盤ＨＤ | 184,200 | 0.79% | 167 | 169 | 165 | 165 | 304,900 | ▼ | -0.08% |
| 2024-07-04 | 6072 | 地盤ＨＤ | 161,600 | 0.69% | 163 | 164 | 156 | 156 | 569,900 | ▼ | -0.10% |
| 2024-07-04 | 6072 | 地盤ＨＤ | 161,600 | 0.69% | 163 | 164 | 156 | 156 | 569,900 | ▼ | -0.10% |
| 2024-07-12 | 6072 | 地盤ＨＤ | 122,400 | 0.52% | 152 | 157 | 152 | 156 | 261,700 | ▼ | -0.16% |
| 2024-07-25 | 6072 | 地盤ＨＤ | 114,800 | 0.49% | 145 | 147 | 143 | 146 | 452,900 | ▼ | -0.03% |
| 2024-07-31 | 6072 | 地盤ＨＤ | 117,800 | 0.50% | 145 | 147 | 143 | 147 | 129,300 | ▲ | 0.01% |
| 2024-08-09 | 6072 | 地盤ＨＤ | 70,200 | 0.30% | 164 | 165 | 142 | 152 | 11,872,000 | ▼ | -0.20% |
| 2024-12-02 | 6072 | 地盤ＨＤ | 118,100 | 0.51% | 169 | 169 | 162 | 162 | 286,400 | ▲ | 0.10% |
| 2024-12-03 | 6072 | 地盤ＨＤ | 181,800 | 0.78% | 164 | 166 | 159 | 163 | 361,500 | ▲ | 0.27% |
| 2024-12-05 | 6072 | 地盤ＨＤ | 211,700 | 0.91% | 164 | 167 | 164 | 167 | 141,800 | ▲ | 0.13% |
| 2024-12-09 | 6072 | 地盤ＨＤ | 247,500 | 1.06% | 166 | 170 | 166 | 170 | 120,600 | ▲ | 0.15% |
| 2025-01-22 | 6072 | 地盤ＨＤ | 286,400 | 1.23% | 166 | 169 | 166 | 166 | 304,500 | ▲ | 0.16% |
| 2025-01-23 | 6072 | 地盤ＨＤ | 379,100 | 1.63% | 168 | 169 | 164 | 165 | 304,400 | ▲ | 0.39% |
| 2025-01-24 | 6072 | 地盤ＨＤ | 398,200 | 1.72% | 166 | 168 | 165 | 167 | 181,800 | ▲ | 0.09% |
| 2025-01-30 | 6072 | 地盤ＨＤ | 457,800 | 1.97% | 168 | 171 | 164 | 165 | 653,700 | ▲ | 0.25% |
| 2025-01-30 | 6072 | 地盤ＨＤ | 457,800 | 1.97% | 168 | 171 | 164 | 165 | 653,700 | ▲ | 0.25% |
| 2025-02-04 | 6072 | 地盤ＨＤ | 472,800 | 2.04% | 162 | 163 | 159 | 159 | 477,400 | ▲ | 0.07% |
| 2025-02-04 | 6072 | 地盤ＨＤ | 472,800 | 2.04% | 162 | 163 | 159 | 159 | 477,400 | ▲ | 0.07% |
| 2025-02-10 | 6072 | 地盤ＨＤ | 462,500 | 1.99% | 163 | 166 | 161 | 164 | 474,400 | ▼ | -0.05% |
| 2025-02-10 | 6072 | 地盤ＨＤ | 462,500 | 1.99% | 163 | 166 | 161 | 164 | 474,400 | ▼ | -0.05% |
| 2025-02-13 | 6072 | 地盤ＨＤ | 438,900 | 1.89% | 169 | 171 | 168 | 171 | 632,900 | ▼ | -0.10% |
| 2025-02-17 | 6072 | 地盤ＨＤ | 381,500 | 1.64% | 168 | 176 | 167 | 174 | 778,000 | ▼ | -0.25% |
| 2025-02-25 | 6072 | 地盤ＨＤ | 342,800 | 1.48% | 170 | 179 | 169 | 179 | 398,800 | ▼ | -0.15% |
| 2025-02-27 | 6072 | 地盤ＨＤ | 313,500 | 1.35% | 182 | 190 | 180 | 185 | 823,300 | ▼ | -0.12% |
| 2025-02-28 | 6072 | 地盤ＨＤ | 355,900 | 1.53% | 184 | 184 | 173 | 178 | 724,900 | ▲ | 0.17% |
| 2025-03-03 | 6072 | 地盤ＨＤ | 311,000 | 1.34% | 178 | 182 | 173 | 180 | 578,900 | ▼ | -0.18% |
| 2025-03-05 | 6072 | 地盤ＨＤ | 279,500 | 1.20% | 180 | 181 | 175 | 175 | 299,200 | ▼ | -0.14% |
| 2025-03-06 | 6072 | 地盤ＨＤ | 272,400 | 1.17% | 177 | 179 | 176 | 179 | 204,800 | ▼ | -0.03% |
| 2025-03-11 | 6072 | 地盤ＨＤ | 241,700 | 1.04% | 173 | 179 | 172 | 177 | 318,000 | ▼ | -0.12% |
| 2025-03-12 | 6072 | 地盤ＨＤ | 224,900 | 0.97% | 178 | 182 | 178 | 179 | 260,400 | ▼ | -0.07% |
| 2025-03-13 | 6072 | 地盤ＨＤ | 233,100 | 1.00% | 181 | 183 | 178 | 179 | 264,100 | ▲ | 0.03% |
| 2025-03-17 | 6072 | 地盤ＨＤ | 228,800 | 0.98% | 180 | 181 | 178 | 178 | 136,300 | ▼ | -0.02% |
| 2025-03-18 | 6072 | 地盤ＨＤ | 204,000 | 0.88% | 180 | 187 | 180 | 186 | 400,200 | ▼ | -0.09% |
| 2025-03-24 | 6072 | 地盤ＨＤ | 179,100 | 0.77% | 183 | 186 | 181 | 183 | 581,100 | ▼ | -0.10% |
| 2025-03-26 | 6072 | 地盤ＨＤ | 200,100 | 0.86% | 184 | 188 | 182 | 182 | 426,300 | ▲ | 0.08% |
| 2025-03-27 | 6072 | 地盤ＨＤ | 167,400 | 0.72% | 181 | 185 | 181 | 185 | 195,700 | ▼ | -0.14% |
| 2025-03-28 | 6072 | 地盤ＨＤ | 200,500 | 0.86% | 186 | 189 | 183 | 183 | 188,200 | ▲ | 0.14% |
| 2025-04-01 | 6072 | 地盤ＨＤ | 162,200 | 0.70% | 181 | 183 | 173 | 173 | 353,900 | ▼ | -0.16% |
| 2025-04-03 | 6072 | 地盤ＨＤ | 161,000 | 0.69% | 161 | 169 | 160 | 167 | 1,413,600 | ▼ | -0.01% |
| 2025-04-07 | 6072 | 地盤ＨＤ | 135,700 | 0.58% | 137 | 147 | 133 | 133 | 1,148,000 | ▼ | -0.10% |
| 2025-04-10 | 6072 | 地盤ＨＤ | 114,300 | 0.49% | 159 | 161 | 155 | 157 | 522,600 | ▼ | -0.08% |
| 2024-03-04 | 6080 | Ｍ＆Ａキャピ | 283,938 | 0.89% | 2,673 | 2,676 | 2,600 | 2,636 | 169,300 | ▼ | -0.07% |
| 2024-03-13 | 6080 | Ｍ＆Ａキャピ | 248,438 | 0.78% | 2,442 | 2,447 | 2,366 | 2,372 | 237,400 | ▼ | -0.10% |
| 2024-03-15 | 6080 | Ｍ＆Ａキャピ | 221,438 | 0.69% | 2,332 | 2,373 | 2,331 | 2,347 | 120,000 | ▼ | -0.09% |
| 2024-03-27 | 6080 | Ｍ＆Ａキャピ | 185,141 | 0.58% | 2,343 | 2,392 | 2,294 | 2,297 | 940,700 | ▼ | -0.10% |
| 2024-03-28 | 6080 | Ｍ＆Ａキャピ | 190,641 | 0.60% | 2,247 | 2,267 | 2,216 | 2,233 | 351,000 | ▲ | 0.02% |
| 2024-03-29 | 6080 | Ｍ＆Ａキャピ | 186,541 | 0.58% | 2,250 | 2,294 | 2,246 | 2,290 | 295,400 | ▼ | -0.02% |
| 2024-04-22 | 6080 | Ｍ＆Ａキャピ | 191,613 | 0.60% | 2,097 | 2,107 | 2,078 | 2,088 | 131,600 | ▲ | 0.02% |
| 2024-04-30 | 6080 | Ｍ＆Ａキャピ | 228,213 | 0.71% | 2,052 | 2,160 | 2,044 | 2,134 | 891,700 | ▲ | 0.10% |
| 2024-05-09 | 6080 | Ｍ＆Ａキャピ | 256,542 | 0.80% | 2,178 | 2,193 | 2,143 | 2,175 | 198,800 | ▲ | 0.09% |
| 2024-05-28 | 6080 | Ｍ＆Ａキャピ | 253,342 | 0.79% | 2,076 | 2,109 | 2,056 | 2,060 | 109,200 | ▼ | -0.01% |
| 2024-05-29 | 6080 | Ｍ＆Ａキャピ | 256,842 | 0.80% | 2,065 | 2,080 | 2,053 | 2,060 | 127,600 | ▲ | 0.01% |
| 2024-06-06 | 6080 | Ｍ＆Ａキャピ | 287,342 | 0.90% | 2,280 | 2,291 | 2,180 | 2,205 | 128,200 | ▲ | 0.09% |
| 2024-06-18 | 6080 | Ｍ＆Ａキャピ | 285,642 | 0.89% | 2,114 | 2,129 | 2,093 | 2,102 | 147,100 | ▼ | -0.01% |
| 2024-07-10 | 6080 | Ｍ＆Ａキャピ | 250,442 | 0.78% | 2,310 | 2,330 | 2,219 | 2,228 | 182,300 | ▼ | -0.10% |
| 2024-08-01 | 6080 | Ｍ＆Ａキャピ | 220,042 | 0.69% | 2,135 | 2,147 | 2,088 | 2,101 | 355,400 | ▼ | -0.09% |
| 2024-08-02 | 6080 | Ｍ＆Ａキャピ | 228,342 | 0.71% | 2,051 | 2,072 | 1,987 | 1,994 | 338,100 | ▲ | 0.02% |
| 2024-08-09 | 6080 | Ｍ＆Ａキャピ | 220,542 | 0.69% | 1,889 | 1,889 | 1,803 | 1,839 | 124,300 | ▼ | -0.02% |
| 2024-09-06 | 6080 | Ｍ＆Ａキャピ | 188,050 | 0.59% | 2,250 | 2,275 | 2,193 | 2,200 | 194,200 | ▼ | -0.09% |
| 2024-10-08 | 6080 | Ｍ＆Ａキャピ | 157,164 | 0.49% | 2,329 | 2,329 | 2,295 | 2,319 | 69,400 | ▼ | -0.09% |
| 2024-03-01 | 6081 | アライドアキ | 157,400 | 1.10% | 281 | 284 | 276 | 277 | 110,700 | ▲ | 0.05% |
| 2024-03-04 | 6081 | アライドアキ | 152,300 | 1.06% | 278 | 285 | 277 | 284 | 171,300 | ▼ | -0.04% |
| 2024-03-13 | 6081 | アライドアキ | 227,500 | 1.59% | 285 | 286 | 280 | 284 | 58,200 | ▲ | 0.53% |
| 2024-03-15 | 6081 | アライドアキ | 247,700 | 1.73% | 285 | 292 | 280 | 281 | 272,300 | ▲ | 0.13% |
| 2024-03-19 | 6081 | アライドアキ | 236,100 | 1.65% | 288 | 297 | 286 | 290 | 202,500 | ▼ | -0.08% |
| 2024-03-29 | 6081 | アライドアキ | 224,700 | 1.57% | 277 | 283 | 277 | 282 | 118,100 | ▼ | -0.07% |
| 2024-04-10 | 6081 | アライドアキ | 213,700 | 1.49% | 278 | 281 | 276 | 276 | 90,600 | ▼ | -0.08% |
| 2024-04-19 | 6081 | アライドアキ | 198,600 | 1.39% | 267 | 268 | 260 | 261 | 111,000 | ▼ | -0.10% |
| 2024-05-02 | 6081 | アライドアキ | 183,300 | 1.28% | 273 | 275 | 271 | 271 | 56,600 | ▼ | -0.10% |
| 2024-05-08 | 6081 | アライドアキ | 169,000 | 1.18% | 277 | 283 | 277 | 278 | 48,200 | ▼ | -0.10% |
| 2024-05-16 | 6081 | アライドアキ | 150,700 | 1.05% | 242 | 243 | 238 | 238 | 462,300 | ▼ | -0.12% |
| 2024-05-20 | 6081 | アライドアキ | 142,000 | 0.99% | 235 | 251 | 235 | 235 | 95,800 | ▼ | -0.06% |
| 2024-05-31 | 6081 | アライドアキ | 128,200 | 0.89% | 215 | 221 | 213 | 220 | 44,200 | ▼ | -0.09% |
| 2024-06-25 | 6081 | アライドアキ | 270,000 | 1.89% | 226 | 227 | 223 | 225 | 36,800 | ▲ | 0.99% |
| 2024-06-27 | 6081 | アライドアキ | 271,400 | 1.90% | 224 | 228 | 224 | 228 | 49,000 | ▲ | 0.01% |
| 2024-07-04 | 6081 | アライドアキ | 262,800 | 1.84% | 244 | 245 | 237 | 242 | 97,700 | ▼ | -0.05% |
| 2024-07-04 | 6081 | アライドアキ | 262,800 | 1.84% | 244 | 245 | 237 | 242 | 97,700 | ▼ | -0.05% |
| 2024-07-05 | 6081 | アライドアキ | 255,000 | 1.78% | 243 | 249 | 243 | 246 | 88,700 | ▼ | -0.06% |
| 2024-07-08 | 6081 | アライドアキ | 240,800 | 1.69% | 248 | 248 | 230 | 239 | 205,200 | ▼ | -0.09% |
| 2024-07-17 | 6081 | アライドアキ | 227,900 | 1.59% | 235 | 243 | 235 | 242 | 78,200 | ▼ | -0.09% |
| 2024-07-31 | 6081 | アライドアキ | 235,300 | 1.65% | 218 | 220 | 216 | 218 | 27,100 | ▲ | 0.05% |
| 2024-08-02 | 6081 | アライドアキ | 256,000 | 1.79% | 197 | 198 | 186 | 189 | 236,200 | ▲ | 0.14% |
| 2024-08-07 | 6081 | アライドアキ | 234,600 | 1.64% | 149 | 167 | 149 | 163 | 147,900 | ▼ | -0.15% |
| 2024-08-09 | 6081 | アライドアキ | 224,900 | 1.57% | 172 | 174 | 163 | 168 | 109,400 | ▼ | -0.06% |
| 2024-08-14 | 6081 | アライドアキ | 210,100 | 1.47% | 178 | 190 | 178 | 181 | 176,400 | ▼ | -0.10% |
| 2024-08-15 | 6081 | アライドアキ | 198,600 | 1.39% | 179 | 198 | 178 | 190 | 192,700 | ▼ | -0.08% |
| 2024-08-19 | 6081 | アライドアキ | 181,600 | 1.27% | 193 | 201 | 191 | 199 | 115,300 | ▼ | -0.11% |
| 2024-08-29 | 6081 | アライドアキ | 169,800 | 1.19% | 203 | 206 | 203 | 203 | 42,700 | ▼ | -0.08% |
| 2024-10-09 | 6081 | アライドアキ | 150,400 | 1.05% | 209 | 209 | 206 | 208 | 17,600 | ▼ | -0.13% |
| 2024-10-10 | 6081 | アライドアキ | 137,600 | 0.96% | 208 | 209 | 205 | 205 | 21,700 | ▼ | -0.09% |
| 2024-10-15 | 6081 | アライドアキ | 121,100 | 0.84% | 205 | 207 | 202 | 206 | 21,700 | ▼ | -0.12% |
| 2024-11-08 | 6081 | アライドアキ | 134,300 | 0.94% | 197 | 197 | 192 | 194 | 50,400 | ▲ | 0.09% |
| 2024-12-03 | 6081 | アライドアキ | 112,200 | 0.78% | 216 | 216 | 210 | 213 | 90,600 | ▼ | -0.15% |
| 2024-12-04 | 6081 | アライドアキ | 86,900 | 0.60% | 213 | 222 | 213 | 221 | 164,100 | ▼ | -0.18% |
| 2024-12-06 | 6081 | アライドアキ | 111,300 | 0.78% | 223 | 225 | 218 | 218 | 86,400 | ▲ | 0.18% |
| 2024-12-09 | 6081 | アライドアキ | 146,400 | 1.02% | 218 | 223 | 215 | 217 | 109,600 | ▲ | 0.24% |
| 2024-12-11 | 6081 | アライドアキ | 121,100 | 0.84% | 210 | 219 | 209 | 214 | 120,100 | ▼ | -0.18% |
| 2024-12-12 | 6081 | アライドアキ | 108,700 | 0.76% | 213 | 215 | 210 | 211 | 54,100 | ▼ | -0.07% |
| 2024-12-16 | 6081 | アライドアキ | 96,300 | 0.67% | 208 | 211 | 206 | 208 | 47,900 | ▼ | -0.08% |
| 2025-01-06 | 6081 | アライドアキ | 119,600 | 0.83% | 162 | 163 | 156 | 158 | 95,400 | ▲ | 0.15% |
| 2025-01-15 | 6081 | アライドアキ | 105,700 | 0.74% | 159 | 160 | 158 | 158 | 18,100 | ▼ | -0.08% |
| 2025-01-17 | 6081 | アライドアキ | 149,600 | 1.04% | 155 | 155 | 149 | 150 | 65,800 | ▲ | 0.30% |
| 2025-01-20 | 6081 | アライドアキ | 141,600 | 0.99% | 153 | 156 | 150 | 154 | 31,700 | ▼ | -0.05% |
| 2025-01-21 | 6081 | アライドアキ | 150,600 | 1.05% | 158 | 190 | 158 | 174 | 2,979,200 | ▲ | 0.06% |
| 2025-01-24 | 6081 | アライドアキ | 135,500 | 0.95% | 175 | 177 | 173 | 176 | 156,500 | ▼ | -0.10% |
| 2025-01-30 | 6081 | アライドアキ | 110,600 | 0.77% | 184 | 192 | 180 | 180 | 124,300 | ▼ | -0.17% |
| 2025-01-30 | 6081 | アライドアキ | 110,600 | 0.77% | 184 | 192 | 180 | 180 | 124,300 | ▼ | -0.17% |
| 2025-02-04 | 6081 | アライドアキ | 79,000 | 0.55% | 166 | 171 | 165 | 165 | 93,700 | ▼ | -0.21% |
| 2025-02-04 | 6081 | アライドアキ | 79,000 | 0.55% | 166 | 171 | 165 | 165 | 93,700 | ▼ | -0.21% |
| 2025-02-12 | 6081 | アライドアキ | 97,100 | 0.68% | 171 | 174 | 171 | 173 | 34,300 | ▲ | 0.13% |
| 2025-02-12 | 6081 | アライドアキ | 97,100 | 0.68% | 171 | 174 | 171 | 173 | 34,300 | ▲ | 0.13% |
| 2025-02-13 | 6081 | アライドアキ | 114,000 | 0.80% | 172 | 179 | 172 | 178 | 56,200 | ▲ | 0.12% |
| 2025-02-14 | 6081 | アライドアキ | 131,500 | 0.92% | 178 | 178 | 170 | 170 | 107,300 | ▲ | 0.12% |
| 2025-02-18 | 6081 | アライドアキ | 125,800 | 0.88% | 179 | 183 | 178 | 181 | 94,100 | ▼ | -0.04% |
| 2025-02-20 | 6081 | アライドアキ | 105,200 | 0.73% | 180 | 180 | 175 | 176 | 50,400 | ▼ | -0.15% |
| 2025-02-21 | 6081 | アライドアキ | 90,900 | 0.63% | 177 | 189 | 177 | 179 | 278,200 | ▼ | -0.09% |
| 2025-02-25 | 6081 | アライドアキ | 104,700 | 0.73% | 180 | 191 | 178 | 189 | 155,400 | ▲ | 0.09% |
| 2025-02-28 | 6081 | アライドアキ | 116,100 | 0.81% | 190 | 190 | 177 | 182 | 178,700 | ▲ | 0.08% |
| 2025-03-04 | 6081 | アライドアキ | 159,000 | 1.11% | 183 | 183 | 176 | 180 | 67,400 | ▲ | 0.30% |
| 2025-03-05 | 6081 | アライドアキ | 154,700 | 1.08% | 180 | 180 | 176 | 178 | 41,200 | ▼ | -0.03% |
| 2025-03-12 | 6081 | アライドアキ | 157,300 | 1.10% | 182 | 187 | 182 | 183 | 40,800 | ▲ | 0.02% |
| 2025-03-13 | 6081 | アライドアキ | 129,900 | 0.91% | 186 | 188 | 181 | 184 | 45,000 | ▼ | -0.19% |
| 2025-03-24 | 6081 | アライドアキ | 142,700 | 1.00% | 194 | 194 | 192 | 194 | 13,100 | ▲ | 0.08% |
| 2025-03-25 | 6081 | アライドアキ | 131,600 | 0.92% | 195 | 195 | 188 | 188 | 89,100 | ▼ | -0.07% |
| 2025-04-01 | 6081 | アライドアキ | 113,200 | 0.79% | 171 | 182 | 165 | 170 | 1,332,200 | ▼ | -0.13% |
| 2025-04-02 | 6081 | アライドアキ | 146,700 | 1.02% | 169 | 169 | 163 | 164 | 73,100 | ▲ | 0.23% |
| 2025-04-08 | 6081 | アライドアキ | 142,300 | 0.99% | 157 | 157 | 149 | 153 | 156,500 | ▼ | -0.03% |
| 2025-04-09 | 6081 | アライドアキ | 107,800 | 0.75% | 151 | 151 | 142 | 144 | 112,900 | ▼ | -0.24% |
| 2025-04-10 | 6081 | アライドアキ | 96,200 | 0.67% | 155 | 159 | 144 | 151 | 248,900 | ▼ | -0.07% |
| 2025-04-14 | 6081 | アライドアキ | 77,200 | 0.54% | 164 | 174 | 164 | 169 | 83,900 | ▼ | -0.13% |
| 2025-04-15 | 6081 | アライドアキ | 85,800 | 0.60% | 169 | 183 | 169 | 183 | 264,500 | ▲ | 0.05% |
| 2024-03-01 | 6095 | メドピア | 130,935 | 0.59% | 771 | 787 | 752 | 757 | 241,500 | ▼ | -0.07% |
| 2024-03-07 | 6095 | メドピア | 133,235 | 0.60% | 728 | 736 | 718 | 728 | 169,300 | ▲ | 0.01% |
| 2024-03-11 | 6095 | メドピア | 160,635 | 0.73% | 777 | 783 | 752 | 762 | 328,300 | ▲ | 0.13% |
| 2024-03-14 | 6095 | メドピア | 177,635 | 0.80% | 739 | 739 | 725 | 733 | 166,700 | ▲ | 0.07% |
| 2024-03-19 | 6095 | メドピア | 214,935 | 0.97% | 727 | 727 | 717 | 724 | 116,700 | ▲ | 0.16% |
| 2024-03-22 | 6095 | メドピア | 222,935 | 1.01% | 735 | 735 | 727 | 732 | 83,100 | ▲ | 0.04% |
| 2024-04-02 | 6095 | メドピア | 252,635 | 1.14% | 703 | 710 | 688 | 688 | 193,500 | ▲ | 0.12% |
| 2024-04-03 | 6095 | メドピア | 239,835 | 1.09% | 681 | 693 | 676 | 688 | 149,800 | ▼ | -0.04% |
| 2024-04-08 | 6095 | メドピア | 256,935 | 1.16% | 688 | 706 | 683 | 687 | 178,700 | ▲ | 0.06% |
| 2024-04-10 | 6095 | メドピア | 267,735 | 1.21% | 690 | 702 | 686 | 688 | 95,900 | ▲ | 0.05% |
| 2024-04-15 | 6095 | メドピア | 294,435 | 1.33% | 677 | 680 | 666 | 669 | 200,100 | ▲ | 0.12% |
| 2024-04-17 | 6095 | メドピア | 308,835 | 1.40% | 660 | 663 | 651 | 651 | 214,500 | ▲ | 0.06% |
| 2024-04-23 | 6095 | メドピア | 329,935 | 1.50% | 702 | 703 | 678 | 689 | 145,200 | ▲ | 0.10% |
| 2024-04-24 | 6095 | メドピア | 322,835 | 1.46% | 699 | 701 | 685 | 689 | 198,000 | ▼ | -0.04% |
| 2024-04-26 | 6095 | メドピア | 291,335 | 1.32% | 675 | 688 | 670 | 688 | 250,500 | ▼ | -0.13% |
| 2024-05-01 | 6095 | メドピア | 282,335 | 1.28% | 687 | 687 | 677 | 687 | 85,700 | ▼ | -0.04% |
| 2024-05-02 | 6095 | メドピア | 293,235 | 1.33% | 693 | 693 | 672 | 676 | 147,200 | ▲ | 0.05% |
| 2024-05-07 | 6095 | メドピア | 284,235 | 1.29% | 686 | 694 | 679 | 693 | 173,000 | ▼ | -0.04% |
| 2024-05-10 | 6095 | メドピア | 292,035 | 1.32% | 705 | 705 | 688 | 690 | 148,400 | ▲ | 0.03% |
| 2024-05-16 | 6095 | メドピア | 284,735 | 1.29% | 617 | 636 | 614 | 621 | 373,600 | ▼ | -0.03% |
| 2024-05-17 | 6095 | メドピア | 318,535 | 1.44% | 617 | 623 | 609 | 616 | 157,000 | ▲ | 0.14% |
| 2024-05-21 | 6095 | メドピア | 305,035 | 1.38% | 614 | 617 | 601 | 602 | 263,500 | ▼ | -0.06% |
| 2024-05-24 | 6095 | メドピア | 257,435 | 1.17% | 573 | 587 | 570 | 573 | 278,600 | ▼ | -0.20% |
| 2024-05-28 | 6095 | メドピア | 236,535 | 1.07% | 575 | 596 | 575 | 584 | 159,900 | ▼ | -0.09% |
| 2024-05-30 | 6095 | メドピア | 197,035 | 0.89% | 561 | 583 | 561 | 579 | 123,400 | ▼ | -0.18% |
| 2024-06-04 | 6095 | メドピア | 165,235 | 0.75% | 590 | 599 | 587 | 595 | 101,500 | ▼ | -0.14% |
| 2024-06-06 | 6095 | メドピア | 148,835 | 0.67% | 597 | 602 | 586 | 596 | 101,900 | ▼ | -0.07% |
| 2024-06-11 | 6095 | メドピア | 130,835 | 0.59% | 599 | 604 | 596 | 598 | 61,100 | ▼ | -0.08% |
| 2024-06-14 | 6095 | メドピア | 108,435 | 0.49% | 584 | 614 | 584 | 612 | 195,000 | ▼ | -0.09% |
| 2024-10-10 | 6103 | オークマ | 337,909 | 0.50% | 3,208 | 3,209 | 3,169 | 3,203 | 220,500 | ▲ | 0.07% |
| 2024-10-15 | 6103 | オークマ | 329,709 | 0.48% | 3,194 | 3,194 | 3,114 | 3,168 | 398,600 | ▼ | -0.02% |
| 2024-10-16 | 6103 | オークマ | 346,209 | 0.51% | 3,100 | 3,162 | 3,080 | 3,158 | 232,200 | ▲ | 0.03% |
| 2024-10-24 | 6103 | オークマ | 410,833 | 0.60% | 3,058 | 3,083 | 3,011 | 3,065 | 292,600 | ▲ | 0.08% |
| 2024-10-28 | 6103 | オークマ | 398,533 | 0.59% | 3,040 | 3,139 | 3,035 | 3,129 | 216,500 | ▼ | -0.01% |
| 2024-10-31 | 6103 | オークマ | 417,833 | 0.61% | 3,140 | 3,200 | 3,090 | 3,125 | 383,300 | ▲ | 0.02% |
| 2024-11-05 | 6103 | オークマ | 479,333 | 0.71% | 3,155 | 3,240 | 3,135 | 3,195 | 386,700 | ▲ | 0.09% |
| 2024-11-07 | 6103 | オークマ | 541,440 | 0.80% | 3,410 | 3,440 | 3,325 | 3,360 | 414,200 | ▲ | 0.09% |
| 2024-11-11 | 6103 | オークマ | 539,947 | 0.79% | 3,210 | 3,225 | 3,110 | 3,125 | 225,300 | ▼ | -0.01% |
| 2024-11-12 | 6103 | オークマ | 548,047 | 0.81% | 3,130 | 3,165 | 3,085 | 3,120 | 228,700 | ▲ | 0.02% |
| 2024-11-22 | 6103 | オークマ | 611,867 | 0.90% | 3,060 | 3,130 | 3,060 | 3,110 | 198,800 | ▲ | 0.08% |
| 2024-12-02 | 6103 | オークマ | 676,191 | 1.00% | 3,100 | 3,170 | 3,095 | 3,155 | 234,700 | ▲ | 0.09% |
| 2024-12-04 | 6103 | オークマ | 770,891 | 1.14% | 3,275 | 3,290 | 3,150 | 3,155 | 261,100 | ▲ | 0.13% |
| 2024-12-27 | 6103 | オークマ | 684,353 | 1.01% | 3,300 | 3,460 | 3,300 | 3,350 | 695,000 | ▼ | -0.12% |
| 2024-12-30 | 6103 | オークマ | 630,383 | 0.93% | 3,350 | 3,430 | 3,350 | 3,410 | 382,600 | ▼ | -0.07% |
| 2025-01-17 | 6103 | オークマ | 589,133 | 0.87% | 3,395 | 3,540 | 3,380 | 3,500 | 839,400 | ▼ | -0.06% |
| 2025-02-05 | 6103 | オークマ | 635,296 | 0.94% | 3,485 | 3,500 | 3,445 | 3,470 | 240,800 | ▲ | 0.06% |
| 2025-02-05 | 6103 | オークマ | 635,296 | 0.94% | 3,485 | 3,500 | 3,445 | 3,470 | 240,800 | ▲ | 0.06% |
| 2025-02-25 | 6103 | オークマ | 578,776 | 0.85% | 3,305 | 3,415 | 3,305 | 3,395 | 194,100 | ▼ | -0.08% |
| 2025-03-06 | 6103 | オークマ | 512,916 | 0.75% | 3,460 | 3,705 | 3,450 | 3,560 | 1,139,700 | ▼ | -0.09% |
| 2025-03-17 | 6103 | オークマ | 469,993 | 0.69% | 3,620 | 3,670 | 3,555 | 3,620 | 370,900 | ▼ | -0.06% |
| 2025-04-03 | 6103 | オークマ | 393,917 | 0.58% | 3,140 | 3,150 | 3,070 | 3,110 | 404,600 | ▼ | -0.10% |
| 2025-04-11 | 6103 | オークマ | 424,896 | 0.62% | 2,805 | 3,010 | 2,771 | 3,010 | 817,600 | ▲ | 0.04% |
| 2025-04-14 | 6103 | オークマ | 393,196 | 0.58% | 3,015 | 3,085 | 3,010 | 3,030 | 288,500 | ▼ | -0.04% |
| 2024-09-09 | 6118 | アイダ | 542,238 | 0.80% | 759 | 778 | 750 | 777 | 543,000 | ▲ | 0.34% |
| 2024-09-10 | 6118 | アイダ | 766,038 | 1.13% | 777 | 790 | 767 | 780 | 561,200 | ▲ | 0.32% |
| 2024-09-11 | 6118 | アイダ | 985,638 | 1.46% | 784 | 786 | 753 | 762 | 555,300 | ▲ | 0.33% |
| 2024-09-27 | 6118 | アイダ | 923,438 | 1.37% | 797 | 800 | 788 | 798 | 342,400 | ▼ | -0.08% |
| 2024-09-30 | 6118 | アイダ | 0 | 0.00% | 771 | 775 | 761 | 767 | 213,000 | ▼ | -1.37% |
| 2025-03-10 | 6118 | アイダ | 465,398 | 0.69% | 877 | 887 | 872 | 872 | 933,100 | ▲ | 0.47% |
| 2025-03-11 | 6118 | アイダ | 633,398 | 0.94% | 860 | 872 | 852 | 869 | 705,000 | ▲ | 0.25% |
| 2025-03-12 | 6118 | アイダ | 751,798 | 1.11% | 863 | 875 | 862 | 864 | 552,600 | ▲ | 0.17% |
| 2025-03-13 | 6118 | アイダ | 857,098 | 1.27% | 864 | 877 | 858 | 865 | 557,900 | ▲ | 0.15% |
| 2025-03-14 | 6118 | アイダ | 994,798 | 1.48% | 864 | 873 | 859 | 865 | 492,100 | ▲ | 0.20% |
| 2025-03-19 | 6118 | アイダ | 1,009,198 | 1.50% | 854 | 871 | 854 | 860 | 126,400 | ▲ | 0.02% |
| 2025-03-21 | 6118 | アイダ | 986,798 | 1.46% | 858 | 864 | 857 | 859 | 194,100 | ▼ | -0.04% |
| 2025-04-04 | 6118 | アイダ | 933,098 | 1.38% | 843 | 846 | 793 | 810 | 639,100 | ▼ | -0.08% |
| 2025-04-10 | 6118 | アイダ | 813,598 | 1.21% | 819 | 824 | 808 | 818 | 396,800 | ▼ | -0.16% |
| 2025-04-11 | 6118 | アイダ | 743,298 | 1.10% | 790 | 810 | 775 | 808 | 218,100 | ▼ | -0.10% |
| 2025-04-14 | 6118 | アイダ | 654,798 | 0.97% | 820 | 871 | 816 | 859 | 559,400 | ▼ | -0.13% |
| 2025-04-15 | 6118 | アイダ | 576,598 | 0.85% | 874 | 882 | 858 | 863 | 373,200 | ▼ | -0.12% |
| 2025-04-16 | 6118 | アイダ | 488,398 | 0.72% | 869 | 876 | 861 | 870 | 301,600 | ▼ | -0.13% |
| 2024-12-20 | 6135 | 牧野フ | 135,970 | 0.54% | 7,400 | 7,490 | 7,390 | 7,420 | 251,100 | ▲ | 0.09% |
| 2024-12-24 | 6135 | 牧野フ | 151,790 | 0.60% | 7,480 | 7,570 | 7,450 | 7,540 | 160,300 | ▲ | 0.05% |
| 2024-12-30 | 6135 | 牧野フ | 70,983 | 0.28% | 10,750 | 10,750 | 10,750 | 10,750 | 107,200 | ▼ | -0.31% |
| 2025-01-20 | 6145 | ＮＩＴＴＯＫ | 93,727 | 0.51% | 2,067 | 2,088 | 2,049 | 2,079 | 99,500 | ▲ | 0.07% |
| 2025-01-24 | 6145 | ＮＩＴＴＯＫ | 50,927 | 0.28% | 2,101 | 2,106 | 2,066 | 2,071 | 85,800 | ▼ | -0.23% |
| 2025-02-27 | 6145 | ＮＩＴＴＯＫ | 92,427 | 0.51% | 2,144 | 2,195 | 2,112 | 2,170 | 147,900 | ▲ | 0.17% |
| 2025-03-03 | 6145 | ＮＩＴＴＯＫ | 89,027 | 0.49% | 2,180 | 2,188 | 2,140 | 2,171 | 83,500 | ▼ | -0.02% |
| 2025-04-09 | 6146 | ディスコ | 601,938 | 0.55% | 24,800 | 25,010 | 23,800 | 24,420 | 6,612,000 | ▲ | 0.32% |
| 2025-04-16 | 6146 | ディスコ | 734,275 | 0.67% | 27,370 | 27,560 | 25,770 | 25,975 | 6,292,400 | ▲ | 0.12% |
| 2024-09-03 | 6177 | アップバンク | 87,050 | 0.68% | 108 | 110 | 105 | 106 | 190,000 | ▼ | -0.02% |
| 2024-09-05 | 6177 | アップバンク | 70,150 | 0.55% | 100 | 103 | 99 | 100 | 182,700 | ▼ | -0.13% |
| 2024-09-11 | 6177 | アップバンク | 87,350 | 0.68% | 100 | 100 | 96 | 96 | 224,300 | ▲ | 0.13% |
| 2024-09-12 | 6177 | アップバンク | 102,350 | 0.80% | 97 | 109 | 97 | 101 | 677,200 | ▲ | 0.12% |
| 2024-09-20 | 6177 | アップバンク | 105,350 | 0.79% | 101 | 103 | 100 | 102 | 104,700 | ▼ | -0.01% |
| 2024-10-07 | 6177 | アップバンク | 86,650 | 0.65% | 101 | 102 | 99 | 100 | 77,400 | ▼ | -0.14% |
| 2024-10-17 | 6177 | アップバンク | 75,650 | 0.57% | 98 | 98 | 95 | 96 | 143,600 | ▼ | -0.08% |
| 2024-10-22 | 6177 | アップバンク | 115,550 | 0.87% | 110 | 116 | 103 | 103 | 7,239,400 | ▲ | 0.30% |
| 2024-10-28 | 6177 | アップバンク | 97,150 | 0.73% | 91 | 94 | 91 | 92 | 325,100 | ▼ | -0.14% |
| 2024-10-29 | 6177 | アップバンク | 91,350 | 0.69% | 93 | 94 | 91 | 93 | 368,700 | ▼ | -0.04% |
| 2024-11-07 | 6177 | アップバンク | 178,550 | 1.35% | 106 | 107 | 92 | 93 | 4,281,800 | ▲ | 0.66% |
| 2024-11-22 | 6177 | アップバンク | 168,850 | 1.23% | 92 | 93 | 92 | 92 | 55,200 | ▼ | -0.12% |
| 2024-11-25 | 6177 | アップバンク | 160,350 | 1.16% | 93 | 93 | 92 | 92 | 51,700 | ▼ | -0.07% |
| 2024-11-28 | 6177 | アップバンク | 147,450 | 1.07% | 91 | 93 | 91 | 92 | 46,100 | ▼ | -0.08% |
| 2024-12-04 | 6177 | アップバンク | 133,750 | 0.97% | 92 | 93 | 91 | 91 | 45,400 | ▼ | -0.10% |
| 2024-12-06 | 6177 | アップバンク | 106,450 | 0.77% | 91 | 92 | 86 | 89 | 329,400 | ▼ | -0.19% |
| 2024-12-09 | 6177 | アップバンク | 90,550 | 0.65% | 90 | 90 | 88 | 89 | 128,300 | ▼ | -0.12% |
| 2024-12-12 | 6177 | アップバンク | 77,550 | 0.56% | 89 | 92 | 88 | 91 | 94,000 | ▼ | -0.08% |
| 2024-12-16 | 6177 | アップバンク | 58,950 | 0.42% | 92 | 93 | 91 | 91 | 167,400 | ▼ | -0.14% |
| 2024-03-13 | 6182 | メタリアル | 55,115 | 0.51% | 1,554 | 1,577 | 1,510 | 1,545 | 256,800 | ▲ | 0.17% |
| 2024-03-25 | 6182 | メタリアル | 53,215 | 0.49% | 1,503 | 1,515 | 1,482 | 1,490 | 110,500 | ▼ | -0.02% |
| 2024-03-26 | 6182 | メタリアル | 54,215 | 0.50% | 1,480 | 1,481 | 1,453 | 1,460 | 90,600 | ▲ | 0.01% |
| 2024-03-27 | 6182 | メタリアル | 52,615 | 0.48% | 1,451 | 1,471 | 1,436 | 1,458 | 73,100 | ▼ | -0.02% |
| 2024-07-16 | 6182 | メタリアル | 56,715 | 0.52% | 1,099 | 1,114 | 1,040 | 1,057 | 436,200 | ▲ | 0.12% |
| 2024-07-25 | 6182 | メタリアル | 51,415 | 0.47% | 988 | 1,003 | 980 | 990 | 80,900 | ▼ | -0.05% |
| 2024-03-13 | 6184 | 鎌倉新書 | 378,000 | 0.96% | 613 | 619 | 600 | 608 | 168,700 | ▼ | -0.13% |
| 2024-03-18 | 6184 | 鎌倉新書 | 251,200 | 0.64% | 720 | 788 | 703 | 780 | 3,154,900 | ▼ | -0.31% |
| 2024-04-05 | 6184 | 鎌倉新書 | 230,300 | 0.58% | 601 | 605 | 583 | 589 | 535,800 | ▼ | -0.06% |
| 2024-04-19 | 6184 | 鎌倉新書 | 248,400 | 0.63% | 522 | 523 | 492 | 497 | 632,300 | ▲ | 0.05% |
| 2024-05-07 | 6184 | 鎌倉新書 | 230,400 | 0.59% | 536 | 565 | 534 | 564 | 327,400 | ▼ | -0.04% |
| 2024-05-15 | 6184 | 鎌倉新書 | 241,700 | 0.61% | 592 | 594 | 572 | 577 | 160,800 | ▲ | 0.02% |
| 2024-05-17 | 6184 | 鎌倉新書 | 294,300 | 0.75% | 578 | 585 | 571 | 572 | 115,100 | ▲ | 0.14% |
| 2024-06-14 | 6184 | 鎌倉新書 | 381,200 | 0.97% | 474 | 480 | 456 | 458 | 2,498,700 | ▲ | 0.21% |
| 2024-06-17 | 6184 | 鎌倉新書 | 402,500 | 1.03% | 450 | 452 | 438 | 445 | 916,500 | ▲ | 0.06% |
| 2024-06-19 | 6184 | 鎌倉新書 | 377,500 | 0.96% | 439 | 442 | 432 | 437 | 490,200 | ▼ | -0.07% |
| 2024-07-01 | 6184 | 鎌倉新書 | 403,000 | 1.03% | 428 | 430 | 416 | 416 | 601,900 | ▲ | 0.07% |
| 2024-07-02 | 6184 | 鎌倉新書 | 389,000 | 0.99% | 411 | 414 | 405 | 410 | 665,100 | ▼ | -0.04% |
| 2024-07-05 | 6184 | 鎌倉新書 | 390,500 | 1.00% | 421 | 423 | 411 | 411 | 393,200 | ▲ | 0.01% |
| 2024-07-08 | 6184 | 鎌倉新書 | 385,000 | 0.98% | 411 | 422 | 409 | 419 | 266,200 | ▼ | -0.02% |
| 2024-07-09 | 6184 | 鎌倉新書 | 396,200 | 1.01% | 419 | 425 | 417 | 425 | 321,400 | ▲ | 0.03% |
| 2024-07-12 | 6184 | 鎌倉新書 | 390,400 | 0.99% | 431 | 443 | 429 | 438 | 319,500 | ▼ | -0.02% |
| 2024-07-16 | 6184 | 鎌倉新書 | 403,700 | 1.03% | 444 | 444 | 433 | 433 | 244,800 | ▲ | 0.04% |
| 2024-07-23 | 6184 | 鎌倉新書 | 387,600 | 0.99% | 447 | 452 | 436 | 445 | 309,600 | ▼ | -0.04% |
| 2024-08-02 | 6184 | 鎌倉新書 | 393,300 | 1.00% | 420 | 425 | 409 | 409 | 351,900 | ▲ | 0.01% |
| 2024-08-06 | 6184 | 鎌倉新書 | 448,100 | 1.14% | 391 | 405 | 387 | 398 | 489,400 | ▲ | 0.13% |
| 2024-09-11 | 6184 | 鎌倉新書 | 478,200 | 1.22% | 403 | 403 | 389 | 393 | 256,600 | ▲ | 0.08% |
| 2024-09-17 | 6184 | 鎌倉新書 | 434,800 | 1.11% | 496 | 506 | 461 | 493 | 4,604,900 | ▼ | -0.10% |
| 2024-09-18 | 6184 | 鎌倉新書 | 401,800 | 1.02% | 491 | 517 | 480 | 512 | 1,780,800 | ▼ | -0.09% |
| 2024-09-19 | 6184 | 鎌倉新書 | 376,100 | 0.96% | 515 | 530 | 509 | 515 | 1,108,400 | ▼ | -0.06% |
| 2024-09-20 | 6184 | 鎌倉新書 | 430,200 | 1.10% | 517 | 533 | 515 | 525 | 1,524,500 | ▲ | 0.14% |
| 2024-09-24 | 6184 | 鎌倉新書 | 498,600 | 1.27% | 529 | 530 | 500 | 502 | 875,700 | ▲ | 0.16% |
| 2024-09-25 | 6184 | 鎌倉新書 | 531,100 | 1.36% | 500 | 526 | 499 | 523 | 724,400 | ▲ | 0.09% |
| 2024-09-30 | 6184 | 鎌倉新書 | 505,600 | 1.29% | 526 | 544 | 523 | 534 | 450,500 | ▼ | -0.07% |
| 2024-10-08 | 6184 | 鎌倉新書 | 467,900 | 1.19% | 545 | 548 | 539 | 547 | 256,300 | ▼ | -0.10% |
| 2024-10-15 | 6184 | 鎌倉新書 | 409,200 | 1.04% | 551 | 553 | 540 | 540 | 191,700 | ▼ | -0.14% |
| 2024-10-16 | 6184 | 鎌倉新書 | 384,200 | 0.98% | 537 | 549 | 534 | 538 | 253,400 | ▼ | -0.06% |
| 2024-10-24 | 6184 | 鎌倉新書 | 350,100 | 0.89% | 494 | 513 | 492 | 511 | 274,300 | ▼ | -0.08% |
| 2024-10-25 | 6184 | 鎌倉新書 | 354,500 | 0.90% | 507 | 511 | 495 | 500 | 312,600 | ▲ | 0.01% |
| 2024-11-13 | 6184 | 鎌倉新書 | 392,600 | 1.00% | 538 | 545 | 525 | 530 | 161,400 | ▲ | 0.09% |
| 2024-11-15 | 6184 | 鎌倉新書 | 389,400 | 0.99% | 522 | 529 | 519 | 525 | 155,600 | ▼ | -0.01% |
| 2024-11-18 | 6184 | 鎌倉新書 | 391,500 | 1.00% | 516 | 523 | 508 | 512 | 267,100 | ▲ | 0.01% |
| 2024-11-19 | 6184 | 鎌倉新書 | 385,800 | 0.98% | 515 | 518 | 507 | 510 | 193,000 | ▼ | -0.02% |
| 2024-12-03 | 6184 | 鎌倉新書 | 393,900 | 1.00% | 535 | 543 | 533 | 538 | 284,200 | ▲ | 0.02% |
| 2024-12-10 | 6184 | 鎌倉新書 | 383,700 | 0.98% | 550 | 552 | 524 | 531 | 383,400 | ▼ | -0.02% |
| 2024-12-11 | 6184 | 鎌倉新書 | 348,000 | 0.89% | 530 | 553 | 529 | 552 | 311,400 | ▼ | -0.08% |
| 2024-12-12 | 6184 | 鎌倉新書 | 302,000 | 0.77% | 572 | 575 | 554 | 555 | 601,000 | ▼ | -0.12% |
| 2024-12-16 | 6184 | 鎌倉新書 | 272,500 | 0.69% | 490 | 509 | 490 | 503 | 817,100 | ▼ | -0.08% |
| 2024-12-17 | 6184 | 鎌倉新書 | 218,600 | 0.55% | 499 | 508 | 491 | 500 | 366,300 | ▼ | -0.13% |
| 2024-12-18 | 6184 | 鎌倉新書 | 175,700 | 0.44% | 500 | 510 | 499 | 503 | 380,200 | ▼ | -0.11% |
| 2025-01-31 | 6184 | 鎌倉新書 | 227,500 | 0.58% | 517 | 517 | 509 | 509 | 317,900 | ▲ | 0.57% |
| 2025-01-31 | 6184 | 鎌倉新書 | 227,500 | 0.58% | 517 | 517 | 509 | 509 | 317,900 | ▲ | 0.57% |
| 2025-02-03 | 6184 | 鎌倉新書 | 5,100 | 0.01% | 508 | 509 | 501 | 502 | 262,400 | ▼ | -0.56% |
| 2025-02-03 | 6184 | 鎌倉新書 | 5,100 | 0.01% | 508 | 509 | 501 | 502 | 262,400 | ▼ | -0.56% |
| 2025-02-13 | 6184 | 鎌倉新書 | 325,100 | 0.83% | 523 | 531 | 523 | 526 | 118,900 | ▲ | 0.83% |
| 2025-02-19 | 6184 | 鎌倉新書 | 289,100 | 0.74% | 503 | 513 | 501 | 513 | 207,100 | ▼ | -0.08% |
| 2025-02-20 | 6184 | 鎌倉新書 | 59,300 | 0.15% | 506 | 509 | 500 | 505 | 142,200 | ▼ | -0.59% |
| 2025-02-25 | 6184 | 鎌倉新書 | 323,100 | 0.82% | 493 | 499 | 491 | 493 | 163,400 | ▲ | 0.82% |
| 2025-02-28 | 6184 | 鎌倉新書 | 81,900 | 0.20% | 483 | 484 | 469 | 476 | 208,400 | ▼ | -0.61% |
| 2025-03-04 | 6184 | 鎌倉新書 | 338,600 | 0.86% | 480 | 480 | 465 | 475 | 166,600 | ▲ | 0.65% |
| 2025-03-06 | 6184 | 鎌倉新書 | 53,900 | 0.13% | 470 | 473 | 467 | 472 | 102,100 | ▼ | -0.73% |
| 2025-03-11 | 6184 | 鎌倉新書 | 354,300 | 0.90% | 460 | 466 | 457 | 466 | 172,700 | ▲ | 0.90% |
| 2025-03-13 | 6184 | 鎌倉新書 | 342,900 | 0.87% | 484 | 486 | 436 | 454 | 1,304,400 | ▼ | -0.03% |
| 2025-03-14 | 6184 | 鎌倉新書 | 16,300 | 0.04% | 456 | 479 | 456 | 459 | 794,400 | ▼ | -0.83% |
| 2025-03-18 | 6184 | 鎌倉新書 | 215,500 | 0.55% | 458 | 469 | 457 | 465 | 386,900 | ▲ | 0.55% |
| 2025-03-19 | 6184 | 鎌倉新書 | 167,800 | 0.42% | 466 | 477 | 466 | 473 | 219,600 | ▼ | -0.13% |
| 2024-03-04 | 6191 | エアトリ | 421,310 | 1.88% | 1,463 | 1,477 | 1,405 | 1,405 | 598,800 | ▼ | -0.08% |
| 2024-03-05 | 6191 | エアトリ | 426,010 | 1.90% | 1,398 | 1,398 | 1,335 | 1,345 | 709,900 | ▲ | 0.02% |
| 2024-03-06 | 6191 | エアトリ | 413,310 | 1.84% | 1,346 | 1,409 | 1,321 | 1,393 | 431,200 | ▼ | -0.05% |
| 2024-03-12 | 6191 | エアトリ | 376,910 | 1.68% | 1,447 | 1,506 | 1,442 | 1,472 | 388,000 | ▼ | -0.16% |
| 2024-03-13 | 6191 | エアトリ | 389,810 | 1.74% | 1,473 | 1,483 | 1,427 | 1,428 | 212,800 | ▲ | 0.06% |
| 2024-03-19 | 6191 | エアトリ | 411,193 | 1.83% | 1,577 | 1,622 | 1,576 | 1,610 | 444,500 | ▲ | 0.09% |
| 2024-03-21 | 6191 | エアトリ | 430,493 | 1.92% | 1,610 | 1,620 | 1,576 | 1,591 | 401,900 | ▲ | 0.08% |
| 2024-03-29 | 6191 | エアトリ | 417,693 | 1.86% | 1,624 | 1,631 | 1,598 | 1,618 | 369,700 | ▼ | -0.05% |
| 2024-04-01 | 6191 | エアトリ | 428,493 | 1.91% | 1,633 | 1,633 | 1,553 | 1,564 | 347,500 | ▲ | 0.04% |
| 2024-04-02 | 6191 | エアトリ | 413,293 | 1.84% | 1,524 | 1,525 | 1,487 | 1,506 | 423,900 | ▼ | -0.06% |
| 2024-04-04 | 6191 | エアトリ | 432,993 | 1.93% | 1,505 | 1,521 | 1,473 | 1,505 | 215,900 | ▲ | 0.08% |
| 2024-04-05 | 6191 | エアトリ | 450,793 | 2.01% | 1,488 | 1,532 | 1,480 | 1,507 | 227,100 | ▲ | 0.07% |
| 2024-04-08 | 6191 | エアトリ | 442,493 | 1.97% | 1,525 | 1,535 | 1,505 | 1,515 | 172,100 | ▼ | -0.03% |
| 2024-04-10 | 6191 | エアトリ | 423,193 | 1.89% | 1,515 | 1,529 | 1,489 | 1,490 | 131,300 | ▼ | -0.08% |
| 2024-04-12 | 6191 | エアトリ | 388,093 | 1.73% | 1,453 | 1,478 | 1,432 | 1,453 | 219,800 | ▼ | -0.15% |
| 2024-04-16 | 6191 | エアトリ | 380,393 | 1.69% | 1,449 | 1,474 | 1,429 | 1,440 | 184,900 | ▼ | -0.04% |
| 2024-05-07 | 6191 | エアトリ | 347,992 | 1.55% | 1,438 | 1,486 | 1,431 | 1,446 | 201,700 | ▼ | -0.13% |
| 2024-05-09 | 6191 | エアトリ | 333,892 | 1.49% | 1,412 | 1,415 | 1,390 | 1,396 | 136,100 | ▼ | -0.06% |
| 2024-05-10 | 6191 | エアトリ | 338,092 | 1.51% | 1,400 | 1,406 | 1,383 | 1,383 | 163,400 | ▲ | 0.02% |
| 2024-05-13 | 6191 | エアトリ | 331,692 | 1.48% | 1,374 | 1,410 | 1,365 | 1,397 | 144,300 | ▼ | -0.03% |
| 2024-05-14 | 6191 | エアトリ | 340,092 | 1.51% | 1,410 | 1,469 | 1,406 | 1,449 | 223,300 | ▲ | 0.03% |
| 2024-05-17 | 6191 | エアトリ | 333,492 | 1.48% | 1,345 | 1,381 | 1,331 | 1,375 | 154,500 | ▼ | -0.03% |
| 2024-05-24 | 6191 | エアトリ | 312,692 | 1.39% | 1,250 | 1,273 | 1,244 | 1,259 | 213,800 | ▼ | -0.09% |
| 2024-05-30 | 6191 | エアトリ | 277,892 | 1.24% | 1,224 | 1,276 | 1,222 | 1,264 | 175,200 | ▼ | -0.14% |
| 2024-05-31 | 6191 | エアトリ | 249,606 | 1.11% | 1,269 | 1,290 | 1,250 | 1,279 | 633,900 | ▼ | -0.12% |
| 2024-06-04 | 6191 | エアトリ | 243,306 | 1.08% | 1,296 | 1,308 | 1,286 | 1,299 | 123,300 | ▼ | -0.03% |
| 2024-06-05 | 6191 | エアトリ | 251,506 | 1.12% | 1,310 | 1,332 | 1,299 | 1,305 | 187,100 | ▲ | 0.04% |
| 2024-06-11 | 6191 | エアトリ | 271,906 | 1.21% | 1,315 | 1,349 | 1,315 | 1,335 | 165,600 | ▲ | 0.08% |
| 2024-06-14 | 6191 | エアトリ | 291,506 | 1.30% | 1,340 | 1,412 | 1,335 | 1,388 | 246,700 | ▲ | 0.09% |
| 2024-06-18 | 6191 | エアトリ | 289,506 | 1.29% | 1,355 | 1,362 | 1,342 | 1,353 | 106,500 | ▼ | -0.01% |
| 2024-07-03 | 6191 | エアトリ | 268,062 | 1.19% | 1,362 | 1,370 | 1,341 | 1,366 | 136,400 | ▼ | -0.10% |
| 2024-07-18 | 6191 | エアトリ | 236,362 | 1.05% | 1,435 | 1,450 | 1,407 | 1,407 | 227,700 | ▼ | -0.13% |
| 2024-08-02 | 6191 | エアトリ | 250,062 | 1.11% | 1,310 | 1,328 | 1,255 | 1,255 | 287,300 | ▲ | 0.06% |
| 2024-08-05 | 6191 | エアトリ | 236,962 | 1.05% | 1,170 | 1,186 | 961 | 995 | 619,700 | ▼ | -0.06% |
| 2024-08-07 | 6191 | エアトリ | 216,562 | 0.96% | 1,127 | 1,206 | 1,119 | 1,152 | 370,700 | ▼ | -0.09% |
| 2024-08-15 | 6191 | エアトリ | 233,862 | 1.04% | 1,261 | 1,261 | 1,163 | 1,209 | 406,400 | ▲ | 0.08% |
| 2024-08-23 | 6191 | エアトリ | 263,962 | 1.17% | 1,235 | 1,252 | 1,221 | 1,225 | 369,500 | ▲ | 0.12% |
| 2024-09-11 | 6191 | エアトリ | 243,306 | 1.08% | 1,190 | 1,190 | 1,134 | 1,140 | 124,300 | ▼ | -0.08% |
| 2024-09-30 | 6191 | エアトリ | 223,206 | 0.99% | 1,248 | 1,262 | 1,214 | 1,217 | 134,200 | ▼ | -0.09% |
| 2024-10-01 | 6191 | エアトリ | 225,306 | 1.00% | 1,205 | 1,218 | 1,188 | 1,213 | 166,100 | ▲ | 0.01% |
| 2024-10-11 | 6191 | エアトリ | 248,506 | 1.10% | 1,128 | 1,129 | 1,108 | 1,109 | 123,400 | ▲ | 0.10% |
| 2024-11-14 | 6191 | エアトリ | 242,206 | 1.08% | 1,011 | 1,028 | 993 | 1,010 | 218,300 | ▼ | -0.02% |
| 2024-11-15 | 6191 | エアトリ | 163,406 | 0.72% | 920 | 1,023 | 920 | 1,004 | 698,900 | ▼ | -0.36% |
| 2024-11-21 | 6191 | エアトリ | 154,906 | 0.69% | 1,051 | 1,104 | 1,050 | 1,103 | 326,100 | ▼ | -0.03% |
| 2024-11-22 | 6191 | エアトリ | 157,406 | 0.70% | 1,120 | 1,138 | 1,105 | 1,130 | 293,200 | ▲ | 0.01% |
| 2024-11-25 | 6191 | エアトリ | 154,306 | 0.68% | 1,131 | 1,196 | 1,131 | 1,189 | 397,200 | ▼ | -0.01% |
| 2024-11-26 | 6191 | エアトリ | 163,406 | 0.72% | 1,203 | 1,211 | 1,181 | 1,190 | 318,300 | ▲ | 0.03% |
| 2024-12-06 | 6191 | エアトリ | 180,306 | 0.80% | 1,073 | 1,130 | 1,069 | 1,119 | 213,300 | ▲ | 0.08% |
| 2024-12-13 | 6191 | エアトリ | 205,106 | 0.91% | 1,088 | 1,112 | 1,084 | 1,096 | 107,500 | ▲ | 0.10% |
| 2024-12-17 | 6191 | エアトリ | 231,506 | 1.03% | 1,104 | 1,129 | 1,091 | 1,116 | 134,500 | ▲ | 0.12% |
| 2024-12-18 | 6191 | エアトリ | 250,406 | 1.11% | 1,120 | 1,188 | 1,120 | 1,178 | 254,300 | ▲ | 0.08% |
| 2024-12-23 | 6191 | エアトリ | 229,806 | 1.02% | 1,167 | 1,185 | 1,150 | 1,159 | 153,400 | ▼ | -0.09% |
| 2024-12-25 | 6191 | エアトリ | 216,806 | 0.96% | 1,144 | 1,170 | 1,116 | 1,127 | 153,000 | ▼ | -0.06% |
| 2024-12-26 | 6191 | エアトリ | 176,506 | 0.78% | 1,127 | 1,148 | 1,090 | 1,095 | 259,300 | ▼ | -0.17% |
| 2024-12-27 | 6191 | エアトリ | 182,206 | 0.81% | 1,116 | 1,156 | 1,111 | 1,151 | 236,000 | ▲ | 0.03% |
| 2025-01-07 | 6191 | エアトリ | 203,206 | 0.90% | 1,144 | 1,150 | 1,125 | 1,131 | 104,800 | ▲ | 0.08% |
| 2025-01-08 | 6191 | エアトリ | 167,506 | 0.74% | 1,125 | 1,125 | 1,068 | 1,070 | 268,600 | ▼ | -0.16% |
| 2025-01-14 | 6191 | エアトリ | 154,406 | 0.68% | 1,099 | 1,119 | 1,095 | 1,112 | 117,900 | ▼ | -0.05% |
| 2025-01-17 | 6191 | エアトリ | 175,206 | 0.78% | 1,085 | 1,086 | 1,068 | 1,082 | 90,000 | ▲ | 0.09% |
| 2025-01-20 | 6191 | エアトリ | 193,806 | 0.86% | 1,077 | 1,096 | 1,075 | 1,087 | 67,200 | ▲ | 0.07% |
| 2025-01-21 | 6191 | エアトリ | 216,306 | 0.96% | 1,098 | 1,101 | 1,078 | 1,090 | 67,500 | ▲ | 0.09% |
| 2025-01-22 | 6191 | エアトリ | 225,006 | 1.00% | 1,099 | 1,107 | 1,091 | 1,107 | 73,200 | ▲ | 0.04% |
| 2025-01-27 | 6191 | エアトリ | 222,906 | 0.99% | 1,142 | 1,164 | 1,131 | 1,154 | 156,000 | ▼ | -0.01% |
| 2025-01-29 | 6191 | エアトリ | 199,806 | 0.89% | 1,225 | 1,266 | 1,218 | 1,250 | 216,600 | ▼ | -0.09% |
| 2025-02-05 | 6191 | エアトリ | 175,806 | 0.78% | 1,219 | 1,231 | 1,198 | 1,202 | 72,900 | ▼ | -0.10% |
| 2025-02-05 | 6191 | エアトリ | 175,806 | 0.78% | 1,219 | 1,231 | 1,198 | 1,202 | 72,900 | ▼ | -0.10% |
| 2025-02-13 | 6191 | エアトリ | 114,006 | 0.50% | 1,266 | 1,289 | 1,257 | 1,289 | 95,400 | ▼ | -0.28% |
| 2025-02-17 | 6191 | エアトリ | 107,306 | 0.47% | 1,174 | 1,199 | 1,145 | 1,157 | 347,100 | ▼ | -0.03% |
| 2025-02-20 | 6191 | エアトリ | 121,806 | 0.54% | 1,131 | 1,178 | 1,131 | 1,152 | 213,200 | ▲ | 0.07% |
| 2025-02-21 | 6191 | エアトリ | 135,006 | 0.60% | 1,147 | 1,163 | 1,090 | 1,098 | 220,900 | ▲ | 0.05% |
| 2025-02-27 | 6191 | エアトリ | 131,706 | 0.58% | 1,052 | 1,055 | 1,033 | 1,037 | 146,100 | ▼ | -0.02% |
| 2025-02-28 | 6191 | エアトリ | 137,106 | 0.61% | 1,030 | 1,040 | 996 | 1,007 | 225,600 | ▲ | 0.03% |
| 2025-03-03 | 6191 | エアトリ | 133,506 | 0.59% | 1,028 | 1,029 | 1,009 | 1,015 | 151,400 | ▼ | -0.02% |
| 2025-03-10 | 6191 | エアトリ | 110,806 | 0.49% | 1,015 | 1,042 | 1,010 | 1,030 | 207,100 | ▼ | -0.09% |
| 2025-04-01 | 6191 | エアトリ | 116,206 | 0.51% | 971 | 1,008 | 968 | 987 | 230,900 | ▲ | 0.10% |
| 2025-04-02 | 6191 | エアトリ | 106,706 | 0.47% | 999 | 999 | 953 | 955 | 193,800 | ▼ | -0.04% |
| 2025-04-03 | 6191 | エアトリ | 115,606 | 0.51% | 918 | 943 | 915 | 932 | 174,100 | ▲ | 0.04% |
| 2025-04-04 | 6191 | エアトリ | 110,206 | 0.49% | 922 | 930 | 861 | 881 | 286,600 | ▼ | -0.02% |
| 2025-04-07 | 6191 | エアトリ | 118,406 | 0.52% | 791 | 804 | 753 | 765 | 324,900 | ▲ | 0.03% |
| 2025-04-09 | 6191 | エアトリ | 109,106 | 0.48% | 835 | 840 | 792 | 810 | 220,900 | ▼ | -0.04% |
| 2024-03-05 | 6194 | アトラエ | 131,711 | 0.50% | 450 | 450 | 430 | 433 | 1,123,900 | ▲ | 0.07% |
| 2024-03-06 | 6194 | アトラエ | 121,511 | 0.46% | 439 | 451 | 433 | 451 | 606,600 | ▼ | -0.03% |
| 2024-03-08 | 6194 | アトラエ | 138,311 | 0.53% | 439 | 454 | 436 | 445 | 351,200 | ▲ | 0.07% |
| 2024-03-11 | 6194 | アトラエ | 159,711 | 0.61% | 437 | 441 | 428 | 432 | 537,500 | ▲ | 0.07% |
| 2024-03-12 | 6194 | アトラエ | 197,311 | 0.76% | 425 | 438 | 417 | 434 | 515,800 | ▲ | 0.15% |
| 2024-03-13 | 6194 | アトラエ | 212,811 | 0.82% | 433 | 437 | 419 | 422 | 413,100 | ▲ | 0.05% |
| 2024-03-15 | 6194 | アトラエ | 233,711 | 0.90% | 421 | 425 | 414 | 425 | 376,000 | ▲ | 0.08% |
| 2024-03-27 | 6194 | アトラエ | 261,211 | 1.00% | 448 | 451 | 439 | 439 | 214,100 | ▲ | 0.09% |
| 2024-03-29 | 6194 | アトラエ | 286,711 | 1.10% | 442 | 447 | 439 | 440 | 138,100 | ▲ | 0.10% |
| 2024-04-01 | 6194 | アトラエ | 276,811 | 1.06% | 454 | 460 | 440 | 442 | 349,400 | ▼ | -0.04% |
| 2024-04-04 | 6194 | アトラエ | 259,111 | 0.99% | 434 | 434 | 428 | 433 | 128,000 | ▼ | -0.07% |
| 2024-04-05 | 6194 | アトラエ | 263,411 | 1.01% | 425 | 433 | 422 | 432 | 168,000 | ▲ | 0.02% |
| 2024-04-08 | 6194 | アトラエ | 258,411 | 0.99% | 437 | 442 | 433 | 442 | 218,100 | ▼ | -0.02% |
| 2024-04-18 | 6194 | アトラエ | 227,911 | 0.87% | 419 | 434 | 419 | 433 | 132,200 | ▼ | -0.12% |
| 2024-04-22 | 6194 | アトラエ | 242,611 | 0.93% | 418 | 425 | 416 | 418 | 181,500 | ▲ | 0.06% |
| 2024-04-23 | 6194 | アトラエ | 232,611 | 0.89% | 419 | 427 | 419 | 422 | 97,900 | ▼ | -0.04% |
| 2024-04-26 | 6194 | アトラエ | 303,111 | 1.16% | 418 | 426 | 418 | 424 | 541,700 | ▲ | 0.26% |
| 2024-05-02 | 6194 | アトラエ | 276,311 | 1.06% | 438 | 438 | 430 | 434 | 128,500 | ▼ | -0.09% |
| 2024-05-08 | 6194 | アトラエ | 241,211 | 0.92% | 461 | 469 | 453 | 458 | 290,200 | ▼ | -0.14% |
| 2024-05-13 | 6194 | アトラエ | 221,711 | 0.85% | 437 | 445 | 428 | 436 | 333,100 | ▼ | -0.07% |
| 2024-05-16 | 6194 | アトラエ | 88,011 | 0.33% | 534 | 562 | 515 | 549 | 2,374,900 | ▼ | -0.52% |
| 2024-05-29 | 6194 | アトラエ | 136,111 | 0.52% | 640 | 658 | 624 | 624 | 695,000 | ▲ | 0.05% |
| 2024-05-30 | 6194 | アトラエ | 158,611 | 0.61% | 624 | 679 | 620 | 675 | 1,249,300 | ▲ | 0.08% |
| 2024-05-31 | 6194 | アトラエ | 194,711 | 0.77% | 676 | 688 | 656 | 680 | 793,000 | ▲ | 0.16% |
| 2024-06-06 | 6194 | アトラエ | 166,211 | 0.66% | 683 | 692 | 671 | 688 | 456,200 | ▼ | -0.10% |
| 2024-06-10 | 6194 | アトラエ | 183,011 | 0.73% | 726 | 729 | 712 | 719 | 482,400 | ▲ | 0.06% |
| 2024-06-12 | 6194 | アトラエ | 162,411 | 0.64% | 718 | 741 | 711 | 731 | 562,100 | ▼ | -0.08% |
| 2024-06-17 | 6194 | アトラエ | 185,311 | 0.73% | 790 | 804 | 781 | 793 | 673,100 | ▲ | 0.08% |
| 2024-06-20 | 6194 | アトラエ | 166,511 | 0.66% | 774 | 782 | 748 | 757 | 388,000 | ▼ | -0.06% |
| 2024-06-24 | 6194 | アトラエ | 147,911 | 0.59% | 750 | 789 | 749 | 778 | 608,700 | ▼ | -0.07% |
| 2024-06-27 | 6194 | アトラエ | 117,411 | 0.46% | 760 | 782 | 757 | 764 | 405,300 | ▼ | -0.12% |
| 2024-06-28 | 6194 | アトラエ | 159,011 | 0.63% | 824 | 831 | 798 | 810 | 1,469,600 | ▲ | 0.17% |
| 2024-07-01 | 6194 | アトラエ | 237,511 | 0.94% | 797 | 797 | 765 | 777 | 770,300 | ▲ | 0.30% |
| 2024-07-02 | 6194 | アトラエ | 214,811 | 0.85% | 764 | 774 | 743 | 767 | 532,600 | ▼ | -0.08% |
| 2024-07-03 | 6194 | アトラエ | 179,811 | 0.71% | 772 | 810 | 766 | 804 | 547,400 | ▼ | -0.14% |
| 2024-07-05 | 6194 | アトラエ | 147,511 | 0.58% | 796 | 840 | 795 | 836 | 960,900 | ▼ | -0.13% |
| 2024-07-08 | 6194 | アトラエ | 173,511 | 0.69% | 838 | 849 | 823 | 823 | 503,900 | ▲ | 0.10% |
| 2024-07-10 | 6194 | アトラエ | 215,211 | 0.85% | 855 | 864 | 841 | 853 | 609,900 | ▲ | 0.16% |
| 2024-07-18 | 6194 | アトラエ | 237,711 | 0.94% | 932 | 950 | 921 | 924 | 633,700 | ▲ | 0.08% |
| 2024-07-19 | 6194 | アトラエ | 211,811 | 0.84% | 915 | 915 | 881 | 884 | 504,900 | ▼ | -0.09% |
| 2024-07-26 | 6194 | アトラエ | 185,511 | 0.74% | 858 | 890 | 857 | 871 | 381,200 | ▼ | -0.09% |
| 2024-07-30 | 6194 | アトラエ | 124,211 | 0.49% | 904 | 911 | 883 | 891 | 243,000 | ▼ | -0.25% |
| 2024-07-31 | 6194 | アトラエ | 129,811 | 0.51% | 876 | 889 | 871 | 879 | 171,500 | ▲ | 0.02% |
| 2024-08-01 | 6194 | アトラエ | 197,111 | 0.78% | 856 | 856 | 815 | 839 | 498,200 | ▲ | 0.27% |
| 2024-08-05 | 6194 | アトラエ | 144,911 | 0.57% | 740 | 776 | 689 | 702 | 1,151,900 | ▼ | -0.21% |
| 2024-08-07 | 6194 | アトラエ | 155,311 | 0.62% | 761 | 808 | 753 | 793 | 499,300 | ▲ | 0.05% |
| 2024-08-08 | 6194 | アトラエ | 137,611 | 0.54% | 770 | 798 | 757 | 792 | 607,400 | ▼ | -0.07% |
| 2024-08-14 | 6194 | アトラエ | 71,611 | 0.28% | 745 | 838 | 736 | 829 | 1,522,800 | ▼ | -0.26% |
| 2025-02-14 | 6194 | アトラエ | 133,311 | 0.55% | 780 | 805 | 776 | 797 | 387,100 | ▲ | 0.18% |
| 2025-02-19 | 6194 | アトラエ | 114,111 | 0.47% | 801 | 806 | 781 | 784 | 263,900 | ▼ | -0.08% |
| 2025-02-21 | 6195 | ホープ | 154,648 | 0.93% | 199 | 199 | 196 | 198 | 25,800 | ▲ | 0.93% |
| 2025-03-18 | 6195 | ホープ | 145,248 | 0.88% | 196 | 198 | 196 | 198 | 14,300 | ▼ | -0.05% |
| 2025-03-19 | 6195 | ホープ | 130,148 | 0.79% | 198 | 199 | 196 | 199 | 38,600 | ▼ | -0.08% |
| 2024-03-11 | 6199 | セラク | 97,447 | 0.69% | 1,112 | 1,119 | 1,090 | 1,102 | 46,100 | ▼ | -0.01% |
| 2024-03-21 | 6199 | セラク | 98,047 | 0.70% | 1,128 | 1,133 | 1,118 | 1,124 | 27,400 | ▲ | 0.01% |
| 2024-03-22 | 6199 | セラク | 97,947 | 0.69% | 1,124 | 1,127 | 1,112 | 1,125 | 31,800 | ▼ | -0.01% |
| 2024-03-26 | 6199 | セラク | 98,147 | 0.70% | 1,113 | 1,129 | 1,105 | 1,120 | 30,600 | ▲ | 0.01% |
| 2024-05-21 | 6199 | セラク | 112,247 | 0.80% | 1,083 | 1,111 | 1,083 | 1,092 | 23,500 | ▲ | 0.10% |
| 2024-06-04 | 6199 | セラク | 110,647 | 0.79% | 1,108 | 1,143 | 1,108 | 1,133 | 81,000 | ▼ | -0.01% |
| 2024-07-02 | 6199 | セラク | 97,447 | 0.69% | 1,233 | 1,258 | 1,233 | 1,258 | 23,000 | ▼ | -0.10% |
| 2024-07-05 | 6199 | セラク | 76,847 | 0.54% | 1,322 | 1,342 | 1,315 | 1,329 | 68,000 | ▼ | -0.14% |
| 2024-07-17 | 6199 | セラク | 64,547 | 0.46% | 1,350 | 1,369 | 1,337 | 1,364 | 31,900 | ▼ | -0.08% |
| 2024-03-05 | 6200 | インソース | 468,686 | 0.54% | 920 | 943 | 904 | 916 | 1,119,300 | ▲ | 0.12% |
| 2024-03-11 | 6200 | インソース | 415,686 | 0.48% | 818 | 830 | 800 | 823 | 587,000 | ▼ | -0.06% |
| 2024-03-12 | 6200 | インソース | 447,086 | 0.52% | 818 | 854 | 806 | 851 | 444,900 | ▲ | 0.04% |
| 2024-03-27 | 6200 | インソース | 531,986 | 0.62% | 923 | 941 | 906 | 910 | 490,100 | ▲ | 0.09% |
| 2024-04-02 | 6200 | インソース | 497,986 | 0.58% | 891 | 900 | 858 | 862 | 586,700 | ▼ | -0.04% |
| 2024-04-08 | 6200 | インソース | 422,986 | 0.49% | 834 | 861 | 818 | 830 | 593,700 | ▼ | -0.08% |
| 2024-04-09 | 6200 | インソース | 429,286 | 0.50% | 830 | 857 | 821 | 850 | 390,300 | ▲ | 0.01% |
| 2024-04-22 | 6200 | インソース | 401,281 | 0.47% | 713 | 744 | 710 | 739 | 732,600 | ▼ | -0.03% |
| 2024-04-25 | 6200 | インソース | 436,581 | 0.51% | 720 | 734 | 706 | 720 | 449,000 | ▲ | 0.04% |
| 2024-04-26 | 6200 | インソース | 371,381 | 0.43% | 760 | 786 | 753 | 779 | 1,192,800 | ▼ | -0.08% |
| 2024-04-30 | 6200 | インソース | 468,081 | 0.54% | 790 | 797 | 770 | 773 | 612,100 | ▲ | 0.11% |
| 2024-05-01 | 6200 | インソース | 422,081 | 0.49% | 762 | 806 | 757 | 799 | 882,700 | ▼ | -0.05% |
| 2025-01-15 | 6208 | 石川製 | 32,972 | 0.51% | 1,347 | 1,352 | 1,321 | 1,321 | 61,400 | ▲ | 0.10% |
| 2025-01-16 | 6208 | 石川製 | 55,072 | 0.86% | 1,320 | 1,324 | 1,294 | 1,309 | 102,500 | ▲ | 0.35% |
| 2025-01-21 | 6208 | 石川製 | 57,672 | 0.90% | 1,394 | 1,394 | 1,338 | 1,355 | 110,700 | ▲ | 0.04% |
| 2025-01-22 | 6208 | 石川製 | 56,772 | 0.88% | 1,358 | 1,409 | 1,356 | 1,383 | 113,100 | ▼ | -0.02% |
| 2025-01-30 | 6208 | 石川製 | 49,272 | 0.77% | 1,387 | 1,410 | 1,363 | 1,373 | 168,600 | ▼ | -0.10% |
| 2025-01-30 | 6208 | 石川製 | 49,272 | 0.77% | 1,387 | 1,410 | 1,363 | 1,373 | 168,600 | ▼ | -0.10% |
| 2025-02-12 | 6208 | 石川製 | 53,772 | 0.84% | 1,411 | 1,422 | 1,406 | 1,419 | 150,700 | ▲ | 0.06% |
| 2025-02-12 | 6208 | 石川製 | 53,772 | 0.84% | 1,411 | 1,422 | 1,406 | 1,419 | 150,700 | ▲ | 0.06% |
| 2025-02-14 | 6208 | 石川製 | 57,572 | 0.90% | 1,353 | 1,355 | 1,305 | 1,317 | 156,600 | ▲ | 0.06% |
| 2025-02-18 | 6208 | 石川製 | 71,972 | 1.12% | 1,324 | 1,340 | 1,313 | 1,320 | 59,400 | ▲ | 0.22% |
| 2025-03-07 | 6208 | 石川製 | 66,272 | 1.03% | 1,437 | 1,481 | 1,408 | 1,426 | 300,700 | ▼ | -0.09% |
| 2025-03-10 | 6208 | 石川製 | 63,572 | 0.99% | 1,470 | 1,490 | 1,395 | 1,396 | 160,000 | ▼ | -0.04% |
| 2025-03-12 | 6208 | 石川製 | 46,472 | 0.72% | 1,349 | 1,410 | 1,344 | 1,405 | 121,900 | ▼ | -0.27% |
| 2025-03-13 | 6208 | 石川製 | 44,672 | 0.69% | 1,413 | 1,421 | 1,385 | 1,396 | 68,300 | ▼ | -0.03% |
| 2025-03-17 | 6208 | 石川製 | 37,772 | 0.59% | 1,416 | 1,466 | 1,416 | 1,454 | 166,200 | ▼ | -0.09% |
| 2025-03-19 | 6208 | 石川製 | 30,972 | 0.48% | 1,424 | 1,510 | 1,420 | 1,475 | 187,900 | ▼ | -0.10% |
| 2025-01-28 | 6209 | リケンＮＰＲ | 141,972 | 0.50% | 2,486 | 2,504 | 2,483 | 2,489 | 55,100 | ▲ | 0.09% |
| 2025-01-30 | 6209 | リケンＮＰＲ | 140,624 | 0.49% | 2,517 | 2,559 | 2,509 | 2,555 | 89,700 | ▼ | -0.01% |
| 2025-01-30 | 6209 | リケンＮＰＲ | 140,624 | 0.49% | 2,517 | 2,559 | 2,509 | 2,555 | 89,700 | ▼ | -0.01% |
| 2025-01-31 | 6209 | リケンＮＰＲ | 143,524 | 0.50% | 2,562 | 2,569 | 2,531 | 2,543 | 55,600 | ▲ | 0.01% |
| 2025-01-31 | 6209 | リケンＮＰＲ | 143,524 | 0.50% | 2,562 | 2,569 | 2,531 | 2,543 | 55,600 | ▲ | 0.01% |
| 2025-02-06 | 6209 | リケンＮＰＲ | 131,024 | 0.46% | 2,464 | 2,470 | 2,453 | 2,461 | 53,700 | ▼ | -0.03% |
| 2025-02-06 | 6209 | リケンＮＰＲ | 131,024 | 0.46% | 2,464 | 2,470 | 2,453 | 2,461 | 53,700 | ▼ | -0.03% |
| 2024-04-03 | 6222 | 島精機 | 253,299 | 0.70% | 1,358 | 1,366 | 1,345 | 1,345 | 101,300 | ▲ | 0.08% |
| 2024-04-16 | 6222 | 島精機 | 242,299 | 0.67% | 1,310 | 1,315 | 1,262 | 1,265 | 260,500 | ▼ | -0.02% |
| 2024-04-24 | 6222 | 島精機 | 208,199 | 0.58% | 1,280 | 1,317 | 1,279 | 1,311 | 145,100 | ▼ | -0.09% |
| 2024-05-07 | 6222 | 島精機 | 227,298 | 0.63% | 1,432 | 1,444 | 1,413 | 1,424 | 137,700 | ▲ | 0.05% |
| 2024-05-14 | 6222 | 島精機 | 213,998 | 0.59% | 1,550 | 1,576 | 1,530 | 1,552 | 174,400 | ▼ | -0.04% |
| 2024-05-15 | 6222 | 島精機 | 216,698 | 0.60% | 1,545 | 1,545 | 1,462 | 1,469 | 277,700 | ▲ | 0.01% |
| 2024-05-17 | 6222 | 島精機 | 204,798 | 0.57% | 1,445 | 1,512 | 1,431 | 1,499 | 262,200 | ▼ | -0.03% |
| 2024-05-31 | 6222 | 島精機 | 34,548 | 0.09% | 1,500 | 1,524 | 1,469 | 1,506 | 1,039,000 | ▼ | -0.48% |
| 2024-11-08 | 6222 | 島精機 | 196,948 | 0.55% | 1,092 | 1,097 | 1,076 | 1,077 | 179,000 | ▲ | 0.15% |
| 2024-11-15 | 6222 | 島精機 | 217,648 | 0.60% | 1,049 | 1,066 | 1,035 | 1,061 | 170,800 | ▲ | 0.04% |
| 2024-11-19 | 6222 | 島精機 | 210,748 | 0.58% | 1,048 | 1,087 | 1,048 | 1,087 | 166,200 | ▼ | -0.02% |
| 2024-11-22 | 6222 | 島精機 | 223,148 | 0.62% | 1,099 | 1,106 | 1,091 | 1,092 | 88,000 | ▲ | 0.04% |
| 2024-12-04 | 6222 | 島精機 | 254,248 | 0.71% | 1,068 | 1,072 | 1,031 | 1,037 | 138,000 | ▲ | 0.08% |
| 2024-12-12 | 6222 | 島精機 | 138,548 | 0.38% | 1,045 | 1,049 | 1,032 | 1,040 | 87,800 | ▼ | -0.32% |
| 2024-12-16 | 6222 | 島精機 | 269,448 | 0.75% | 1,032 | 1,039 | 1,024 | 1,027 | 98,500 | ▲ | 0.37% |
| 2024-12-19 | 6222 | 島精機 | 286,448 | 0.80% | 989 | 997 | 984 | 992 | 221,100 | ▲ | 0.05% |
| 2024-12-25 | 6222 | 島精機 | 275,548 | 0.76% | 1,004 | 1,009 | 998 | 1,007 | 131,900 | ▼ | -0.04% |
| 2024-12-30 | 6222 | 島精機 | 248,448 | 0.69% | 1,041 | 1,050 | 1,037 | 1,048 | 144,300 | ▼ | -0.07% |
| 2025-01-09 | 6222 | 島精機 | 256,748 | 0.71% | 998 | 998 | 978 | 981 | 234,600 | ▲ | 0.02% |
| 2025-01-15 | 6222 | 島精機 | 290,348 | 0.81% | 962 | 988 | 962 | 984 | 118,800 | ▲ | 0.10% |
| 2025-01-16 | 6222 | 島精機 | 322,448 | 0.90% | 989 | 992 | 973 | 983 | 105,500 | ▲ | 0.08% |
| 2025-01-22 | 6222 | 島精機 | 190,648 | 0.53% | 1,047 | 1,054 | 1,037 | 1,053 | 104,500 | ▼ | -0.37% |
| 2025-01-24 | 6222 | 島精機 | 340,164 | 0.95% | 1,049 | 1,067 | 1,047 | 1,053 | 70,200 | ▲ | 0.41% |
| 2025-02-25 | 6222 | 島精機 | 360,148 | 1.00% | 925 | 954 | 921 | 954 | 171,000 | ▲ | 0.05% |
| 2025-03-04 | 6222 | 島精機 | 242,948 | 0.67% | 949 | 949 | 923 | 925 | 111,200 | ▼ | -0.32% |
| 2025-03-06 | 6222 | 島精機 | 253,148 | 0.70% | 933 | 938 | 926 | 929 | 143,300 | ▲ | 0.02% |
| 2025-03-18 | 6222 | 島精機 | 404,248 | 1.12% | 972 | 976 | 971 | 973 | 71,700 | ▲ | 0.42% |
| 2025-03-21 | 6222 | 島精機 | 271,075 | 0.75% | 960 | 962 | 950 | 950 | 139,400 | ▼ | -0.37% |
| 2025-03-31 | 6222 | 島精機 | 292,375 | 0.81% | 937 | 937 | 901 | 906 | 375,200 | ▲ | 0.06% |
| 2025-04-03 | 6222 | 島精機 | 329,075 | 0.91% | 884 | 884 | 865 | 874 | 234,500 | ▲ | 0.09% |
| 2025-04-08 | 6222 | 島精機 | 361,275 | 1.00% | 768 | 793 | 768 | 777 | 165,500 | ▲ | 0.08% |
| 2025-04-09 | 6222 | 島精機 | 458,175 | 1.27% | 747 | 747 | 714 | 721 | 269,600 | ▲ | 0.27% |
| 2025-04-10 | 6222 | 島精機 | 382,775 | 1.06% | 786 | 787 | 767 | 772 | 252,600 | ▼ | -0.20% |
| 2024-03-15 | 6223 | 西部技研 | 104,200 | 0.50% | 1,664 | 1,690 | 1,645 | 1,665 | 69,900 | ▲ | 0.09% |
| 2024-03-21 | 6223 | 西部技研 | 100,300 | 0.48% | 1,773 | 1,807 | 1,739 | 1,802 | 140,300 | ▼ | -0.02% |
| 2024-03-25 | 6223 | 西部技研 | 103,000 | 0.50% | 1,875 | 1,906 | 1,834 | 1,855 | 139,200 | ▲ | 0.02% |
| 2024-03-29 | 6223 | 西部技研 | 94,600 | 0.46% | 1,822 | 1,942 | 1,822 | 1,933 | 214,900 | ▼ | -0.03% |
| 2024-04-01 | 6223 | 西部技研 | 104,400 | 0.50% | 1,952 | 1,965 | 1,802 | 1,806 | 236,000 | ▲ | 0.03% |
| 2024-04-04 | 6223 | 西部技研 | 123,600 | 0.60% | 1,794 | 1,794 | 1,735 | 1,737 | 147,000 | ▲ | 0.09% |
| 2024-04-09 | 6223 | 西部技研 | 143,700 | 0.70% | 1,849 | 1,849 | 1,785 | 1,791 | 138,400 | ▲ | 0.09% |
| 2024-04-10 | 6223 | 西部技研 | 140,900 | 0.68% | 1,806 | 1,907 | 1,786 | 1,868 | 273,400 | ▼ | -0.01% |
| 2024-04-18 | 6223 | 西部技研 | 121,300 | 0.59% | 1,701 | 1,738 | 1,666 | 1,730 | 221,500 | ▼ | -0.09% |
| 2024-04-19 | 6223 | 西部技研 | 123,000 | 0.60% | 1,724 | 1,724 | 1,628 | 1,671 | 326,700 | ▲ | 0.01% |
| 2024-05-17 | 6223 | 西部技研 | 145,500 | 0.70% | 1,368 | 1,383 | 1,315 | 1,350 | 972,500 | ▲ | 0.09% |
| 2024-05-20 | 6223 | 西部技研 | 134,100 | 0.65% | 1,353 | 1,418 | 1,350 | 1,413 | 590,400 | ▼ | -0.04% |
| 2024-05-21 | 6223 | 西部技研 | 121,200 | 0.59% | 1,443 | 1,458 | 1,416 | 1,419 | 421,800 | ▼ | -0.06% |
| 2024-06-06 | 6223 | 西部技研 | 131,200 | 0.64% | 1,590 | 1,616 | 1,542 | 1,542 | 149,100 | ▲ | 0.05% |
| 2024-06-17 | 6223 | 西部技研 | 151,400 | 0.73% | 1,596 | 1,596 | 1,551 | 1,567 | 89,000 | ▲ | 0.08% |
| 2024-07-11 | 6223 | 西部技研 | 164,600 | 0.80% | 1,639 | 1,680 | 1,634 | 1,640 | 237,000 | ▲ | 0.07% |
| 2024-07-12 | 6223 | 西部技研 | 161,000 | 0.78% | 1,623 | 1,677 | 1,606 | 1,672 | 110,200 | ▼ | -0.02% |
| 2024-07-17 | 6223 | 西部技研 | 164,400 | 0.80% | 1,630 | 1,630 | 1,595 | 1,603 | 96,800 | ▲ | 0.02% |
| 2024-08-01 | 6223 | 西部技研 | 161,000 | 0.78% | 1,480 | 1,486 | 1,434 | 1,436 | 71,200 | ▼ | -0.02% |
| 2024-08-05 | 6223 | 西部技研 | 167,400 | 0.81% | 1,318 | 1,347 | 1,180 | 1,213 | 352,300 | ▲ | 0.03% |
| 2024-08-13 | 6223 | 西部技研 | 144,200 | 0.70% | 1,386 | 1,497 | 1,383 | 1,490 | 163,400 | ▼ | -0.11% |
| 2024-08-14 | 6223 | 西部技研 | 141,100 | 0.68% | 1,494 | 1,520 | 1,480 | 1,519 | 80,300 | ▼ | -0.01% |
| 2024-08-15 | 6223 | 西部技研 | 145,100 | 0.70% | 1,529 | 1,529 | 1,498 | 1,517 | 47,600 | ▲ | 0.01% |
| 2024-08-16 | 6223 | 西部技研 | 141,700 | 0.69% | 1,528 | 1,541 | 1,500 | 1,531 | 127,700 | ▼ | -0.01% |
| 2024-08-30 | 6223 | 西部技研 | 145,400 | 0.70% | 1,527 | 1,535 | 1,507 | 1,535 | 58,100 | ▲ | 0.01% |
| 2024-09-10 | 6223 | 西部技研 | 143,100 | 0.69% | 1,528 | 1,592 | 1,528 | 1,577 | 72,600 | ▼ | -0.01% |
| 2024-09-18 | 6223 | 西部技研 | 147,800 | 0.72% | 1,553 | 1,556 | 1,515 | 1,535 | 31,500 | ▲ | 0.03% |
| 2024-10-23 | 6223 | 西部技研 | 136,800 | 0.66% | 1,715 | 1,734 | 1,676 | 1,685 | 108,100 | ▼ | -0.05% |
| 2024-11-01 | 6223 | 西部技研 | 122,200 | 0.59% | 1,651 | 1,652 | 1,621 | 1,638 | 87,400 | ▼ | -0.07% |
| 2024-11-13 | 6223 | 西部技研 | 123,200 | 0.60% | 1,648 | 1,672 | 1,630 | 1,632 | 55,900 | ▲ | 0.01% |
| 2024-11-14 | 6223 | 西部技研 | 109,800 | 0.53% | 1,631 | 1,649 | 1,607 | 1,616 | 104,700 | ▼ | -0.06% |
| 2024-11-15 | 6223 | 西部技研 | 95,400 | 0.46% | 1,585 | 1,634 | 1,560 | 1,627 | 129,700 | ▼ | -0.07% |
| 2025-01-15 | 6224 | ＪＲＣ | 78,100 | 0.60% | 1,001 | 1,045 | 980 | 1,005 | 428,300 | ▲ | 0.60% |
| 2025-01-17 | 6224 | ＪＲＣ | 94,600 | 0.73% | 1,030 | 1,053 | 1,026 | 1,053 | 160,700 | ▲ | 0.13% |
| 2025-01-21 | 6224 | ＪＲＣ | 108,800 | 0.84% | 1,112 | 1,118 | 1,074 | 1,095 | 198,400 | ▲ | 0.10% |
| 2025-01-24 | 6224 | ＪＲＣ | 117,700 | 0.91% | 1,063 | 1,107 | 1,062 | 1,106 | 139,300 | ▲ | 0.07% |
| 2025-02-12 | 6224 | ＪＲＣ | 112,500 | 0.87% | 1,011 | 1,032 | 1,011 | 1,018 | 49,700 | ▼ | -0.04% |
| 2025-02-12 | 6224 | ＪＲＣ | 112,500 | 0.87% | 1,011 | 1,032 | 1,011 | 1,018 | 49,700 | ▼ | -0.04% |
| 2025-02-14 | 6224 | ＪＲＣ | 101,200 | 0.78% | 1,025 | 1,025 | 1,007 | 1,009 | 49,000 | ▼ | -0.08% |
| 2025-02-19 | 6224 | ＪＲＣ | 82,400 | 0.64% | 1,052 | 1,052 | 1,027 | 1,027 | 56,300 | ▼ | -0.14% |
| 2025-02-20 | 6224 | ＪＲＣ | 76,300 | 0.59% | 1,025 | 1,032 | 1,011 | 1,014 | 43,100 | ▼ | -0.05% |
| 2025-02-25 | 6224 | ＪＲＣ | 54,500 | 0.42% | 1,003 | 1,031 | 993 | 998 | 86,900 | ▼ | -0.17% |
| 2024-03-06 | 6228 | ＪＥＴ | 67,854 | 1.51% | 9,200 | 9,750 | 9,050 | 9,550 | 199,700 | ▼ | -0.23% |
| 2024-03-14 | 6228 | ＪＥＴ | 65,500 | 1.45% | 7,330 | 7,420 | 7,060 | 7,280 | 165,800 | ▼ | -0.06% |
| 2024-03-19 | 6228 | ＪＥＴ | 76,790 | 1.71% | 7,860 | 8,180 | 7,690 | 8,000 | 298,100 | ▲ | 0.26% |
| 2024-03-28 | 6228 | ＪＥＴ | 243,570 | 1.80% | 2,469 | 2,815 | 2,465 | 2,628 | 696,600 | ▲ | 0.09% |
| 2024-03-29 | 6228 | ＪＥＴ | 222,070 | 1.64% | 2,728 | 3,130 | 2,661 | 3,130 | 1,234,100 | ▼ | -0.16% |
| 2024-04-04 | 6228 | ＪＥＴ | 229,841 | 1.70% | 3,740 | 3,900 | 3,640 | 3,730 | 2,095,700 | ▲ | 0.06% |
| 2024-04-19 | 6228 | ＪＥＴ | 203,844 | 1.51% | 3,820 | 3,895 | 3,500 | 3,870 | 859,100 | ▼ | -0.18% |
| 2024-04-22 | 6228 | ＪＥＴ | 238,944 | 1.77% | 3,730 | 3,820 | 3,375 | 3,470 | 733,100 | ▲ | 0.26% |
| 2024-05-07 | 6228 | ＪＥＴ | 253,869 | 1.88% | 3,690 | 3,845 | 3,680 | 3,680 | 410,100 | ▲ | 0.10% |
| 2024-05-10 | 6228 | ＪＥＴ | 258,869 | 1.92% | 3,475 | 3,550 | 3,375 | 3,435 | 268,700 | ▲ | 0.04% |
| 2024-05-13 | 6228 | ＪＥＴ | 238,769 | 1.77% | 3,015 | 3,470 | 3,015 | 3,335 | 830,900 | ▼ | -0.14% |
| 2024-06-05 | 6228 | ＪＥＴ | 221,312 | 1.64% | 3,025 | 3,075 | 2,964 | 2,964 | 154,300 | ▼ | -0.13% |
| 2024-06-13 | 6228 | ＪＥＴ | 184,912 | 1.37% | 3,150 | 3,195 | 3,020 | 3,030 | 156,200 | ▼ | -0.26% |
| 2024-06-14 | 6228 | ＪＥＴ | 171,312 | 1.27% | 3,010 | 3,290 | 2,960 | 3,290 | 320,100 | ▼ | -0.10% |
| 2024-06-27 | 6228 | ＪＥＴ | 150,894 | 1.12% | 2,775 | 2,832 | 2,750 | 2,767 | 90,000 | ▼ | -0.14% |
| 2024-06-28 | 6228 | ＪＥＴ | 140,094 | 1.04% | 2,768 | 2,860 | 2,732 | 2,732 | 91,900 | ▼ | -0.08% |
| 2024-07-01 | 6228 | ＪＥＴ | 134,194 | 0.99% | 2,748 | 2,830 | 2,747 | 2,765 | 72,400 | ▼ | -0.05% |
| 2024-07-02 | 6228 | ＪＥＴ | 135,094 | 1.00% | 2,750 | 2,775 | 2,690 | 2,702 | 70,900 | ▲ | 0.01% |
| 2024-08-05 | 6228 | ＪＥＴ | 101,532 | 0.75% | 1,439 | 1,570 | 1,419 | 1,419 | 298,300 | ▼ | -0.25% |
| 2024-08-14 | 6228 | ＪＥＴ | 81,875 | 0.60% | 1,684 | 1,718 | 1,578 | 1,710 | 128,400 | ▼ | -0.15% |
| 2024-08-15 | 6228 | ＪＥＴ | 80,575 | 0.59% | 1,670 | 1,767 | 1,670 | 1,717 | 130,800 | ▼ | -0.01% |
| 2024-08-16 | 6228 | ＪＥＴ | 52,775 | 0.39% | 1,756 | 2,000 | 1,756 | 1,915 | 321,600 | ▼ | -0.19% |
| 2024-07-17 | 6231 | 木村工機 | 21,000 | 0.54% | 4,950 | 4,985 | 4,835 | 4,870 | 26,700 | ▲ | 0.11% |
| 2024-07-18 | 6231 | 木村工機 | 23,700 | 0.61% | 4,805 | 4,905 | 4,800 | 4,870 | 15,900 | ▲ | 0.06% |
| 2024-07-22 | 6231 | 木村工機 | 28,700 | 0.74% | 4,815 | 4,815 | 4,680 | 4,705 | 24,200 | ▲ | 0.13% |
| 2024-07-23 | 6231 | 木村工機 | 31,300 | 0.81% | 4,720 | 4,835 | 4,650 | 4,695 | 20,000 | ▲ | 0.07% |
| 2024-07-25 | 6231 | 木村工機 | 34,800 | 0.90% | 4,505 | 4,580 | 4,465 | 4,500 | 25,500 | ▲ | 0.08% |
| 2024-07-30 | 6231 | 木村工機 | 38,500 | 1.00% | 4,625 | 4,770 | 4,625 | 4,680 | 16,700 | ▲ | 0.09% |
| 2024-07-31 | 6231 | 木村工機 | 34,000 | 0.88% | 4,690 | 4,810 | 4,580 | 4,810 | 11,900 | ▼ | -0.12% |
| 2024-08-02 | 6231 | 木村工機 | 30,400 | 0.78% | 4,450 | 4,485 | 4,060 | 4,170 | 68,600 | ▼ | -0.09% |
| 2024-08-06 | 6231 | 木村工機 | 22,600 | 0.58% | 3,890 | 3,975 | 3,745 | 3,945 | 39,900 | ▼ | -0.20% |
| 2024-08-07 | 6231 | 木村工機 | 19,200 | 0.49% | 3,805 | 4,220 | 3,805 | 4,050 | 19,300 | ▼ | -0.08% |
| 2024-03-28 | 6232 | ＡＣＳＬ | 74,188 | 0.50% | 1,215 | 1,215 | 1,089 | 1,092 | 1,242,500 | ▲ | 0.09% |
| 2024-04-01 | 6232 | ＡＣＳＬ | 89,188 | 0.61% | 1,098 | 1,105 | 1,044 | 1,044 | 689,100 | ▲ | 0.10% |
| 2024-04-03 | 6232 | ＡＣＳＬ | 109,988 | 0.75% | 1,084 | 1,235 | 1,031 | 1,121 | 5,257,900 | ▲ | 0.14% |
| 2024-04-08 | 6232 | ＡＣＳＬ | 116,788 | 0.80% | 1,362 | 1,417 | 1,323 | 1,350 | 2,206,900 | ▲ | 0.05% |
| 2024-05-16 | 6232 | ＡＣＳＬ | 108,588 | 0.74% | 867 | 945 | 852 | 881 | 689,100 | ▼ | -0.06% |
| 2024-06-18 | 6232 | ＡＣＳＬ | 99,588 | 0.66% | 810 | 825 | 807 | 807 | 133,900 | ▼ | -0.07% |
| 2024-07-11 | 6232 | ＡＣＳＬ | 117,988 | 0.79% | 828 | 836 | 817 | 833 | 106,900 | ▲ | 0.13% |
| 2024-07-12 | 6232 | ＡＣＳＬ | 137,988 | 0.92% | 833 | 852 | 831 | 850 | 119,900 | ▲ | 0.13% |
| 2024-07-16 | 6232 | ＡＣＳＬ | 157,988 | 1.05% | 858 | 870 | 852 | 870 | 152,900 | ▲ | 0.13% |
| 2024-08-06 | 6232 | ＡＣＳＬ | 147,888 | 0.99% | 619 | 637 | 599 | 626 | 385,200 | ▼ | -0.06% |
| 2024-08-08 | 6232 | ＡＣＳＬ | 149,588 | 1.00% | 655 | 696 | 655 | 682 | 206,500 | ▲ | 0.01% |
| 2024-09-20 | 6232 | ＡＣＳＬ | 147,888 | 0.99% | 802 | 814 | 791 | 812 | 113,400 | ▼ | -0.01% |
| 2024-09-26 | 6232 | ＡＣＳＬ | 132,488 | 0.88% | 805 | 822 | 800 | 817 | 99,600 | ▼ | -0.10% |
| 2024-10-01 | 6232 | ＡＣＳＬ | 101,388 | 0.67% | 840 | 918 | 835 | 890 | 281,300 | ▼ | -0.20% |
| 2024-10-07 | 6232 | ＡＣＳＬ | 89,088 | 0.59% | 845 | 900 | 845 | 886 | 379,900 | ▼ | -0.08% |
| 2024-10-10 | 6232 | ＡＣＳＬ | 91,988 | 0.61% | 889 | 900 | 867 | 869 | 268,400 | ▲ | 0.02% |
| 2024-10-15 | 6232 | ＡＣＳＬ | 85,188 | 0.57% | 847 | 876 | 839 | 870 | 163,800 | ▼ | -0.04% |
| 2024-10-21 | 6232 | ＡＣＳＬ | 68,888 | 0.46% | 802 | 827 | 787 | 821 | 134,400 | ▼ | -0.10% |
| 2024-10-31 | 6232 | ＡＣＳＬ | 84,188 | 0.56% | 917 | 946 | 901 | 921 | 828,500 | ▲ | 0.10% |
| 2024-11-12 | 6232 | ＡＣＳＬ | 89,688 | 0.60% | 1,174 | 1,192 | 1,070 | 1,111 | 1,251,600 | ▲ | 0.03% |
| 2024-11-14 | 6232 | ＡＣＳＬ | 84,388 | 0.56% | 1,103 | 1,234 | 1,025 | 1,187 | 1,994,300 | ▼ | -0.03% |
| 2024-12-04 | 6232 | ＡＣＳＬ | 94,488 | 0.63% | 1,180 | 1,182 | 1,107 | 1,127 | 608,300 | ▲ | 0.06% |
| 2024-12-05 | 6232 | ＡＣＳＬ | 28,488 | 0.19% | 1,120 | 1,169 | 1,026 | 1,032 | 1,427,400 | ▼ | -0.44% |
| 2024-10-03 | 6237 | イワキポンプ | 113,294 | 0.50% | 2,959 | 3,025 | 2,945 | 2,974 | 47,000 | ▲ | 0.06% |
| 2024-10-04 | 6237 | イワキポンプ | 112,294 | 0.49% | 2,974 | 3,015 | 2,933 | 2,958 | 34,200 | ▼ | -0.01% |
| 2024-10-08 | 6237 | イワキポンプ | 113,294 | 0.50% | 3,020 | 3,075 | 2,989 | 3,065 | 25,300 | ▲ | 0.01% |
| 2024-11-08 | 6237 | イワキポンプ | 110,878 | 0.49% | 3,080 | 3,140 | 3,025 | 3,025 | 18,100 | ▼ | -0.01% |
| 2024-04-26 | 6238 | フリュー | 150,842 | 0.53% | 1,189 | 1,219 | 1,177 | 1,216 | 220,100 | ▲ | 0.13% |
| 2024-05-01 | 6238 | フリュー | 169,842 | 0.60% | 1,200 | 1,207 | 1,188 | 1,188 | 106,700 | ▲ | 0.06% |
| 2024-05-09 | 6238 | フリュー | 206,542 | 0.72% | 1,222 | 1,224 | 1,203 | 1,214 | 125,700 | ▲ | 0.12% |
| 2024-05-14 | 6238 | フリュー | 195,242 | 0.68% | 1,219 | 1,228 | 1,210 | 1,227 | 189,400 | ▼ | -0.03% |
| 2024-05-15 | 6238 | フリュー | 202,342 | 0.71% | 1,105 | 1,121 | 1,036 | 1,045 | 1,082,200 | ▲ | 0.02% |
| 2024-05-16 | 6238 | フリュー | 178,742 | 0.63% | 1,046 | 1,058 | 1,035 | 1,051 | 508,900 | ▼ | -0.07% |
| 2024-05-20 | 6238 | フリュー | 157,842 | 0.55% | 1,064 | 1,066 | 1,053 | 1,056 | 140,100 | ▼ | -0.07% |
| 2024-05-23 | 6238 | フリュー | 170,842 | 0.60% | 1,006 | 1,020 | 988 | 1,017 | 355,700 | ▲ | 0.04% |
| 2024-05-29 | 6238 | フリュー | 208,542 | 0.73% | 1,003 | 1,016 | 986 | 998 | 294,100 | ▲ | 0.13% |
| 2024-06-03 | 6238 | フリュー | 235,742 | 0.83% | 1,048 | 1,056 | 1,035 | 1,053 | 205,400 | ▲ | 0.09% |
| 2024-06-07 | 6238 | フリュー | 257,942 | 0.91% | 1,075 | 1,082 | 1,069 | 1,076 | 190,500 | ▲ | 0.08% |
| 2024-07-11 | 6238 | フリュー | 248,642 | 0.87% | 1,065 | 1,082 | 1,065 | 1,077 | 134,800 | ▼ | -0.04% |
| 2024-07-18 | 6238 | フリュー | 223,942 | 0.79% | 1,076 | 1,085 | 1,061 | 1,068 | 103,200 | ▼ | -0.07% |
| 2024-07-22 | 6238 | フリュー | 197,042 | 0.69% | 1,046 | 1,050 | 1,037 | 1,037 | 79,600 | ▼ | -0.10% |
| 2024-08-02 | 6238 | フリュー | 161,542 | 0.57% | 1,025 | 1,032 | 993 | 993 | 242,500 | ▼ | -0.12% |
| 2024-08-07 | 6238 | フリュー | 170,042 | 0.60% | 1,000 | 1,024 | 990 | 996 | 235,100 | ▲ | 0.03% |
| 2024-08-09 | 6238 | フリュー | 169,742 | 0.59% | 1,040 | 1,044 | 1,007 | 1,027 | 188,800 | ▼ | -0.01% |
| 2024-08-16 | 6238 | フリュー | 170,842 | 0.60% | 978 | 1,012 | 971 | 1,011 | 144,800 | ▲ | 0.01% |
| 2024-08-19 | 6238 | フリュー | 153,442 | 0.54% | 997 | 1,008 | 984 | 987 | 88,200 | ▼ | -0.05% |
| 2024-09-02 | 6238 | フリュー | 171,642 | 0.60% | 1,026 | 1,035 | 1,009 | 1,017 | 89,700 | ▲ | 0.05% |
| 2024-09-24 | 6238 | フリュー | 169,642 | 0.59% | 1,056 | 1,056 | 1,029 | 1,035 | 103,500 | ▼ | -0.01% |
| 2024-10-24 | 6238 | フリュー | 136,342 | 0.48% | 1,044 | 1,069 | 1,036 | 1,062 | 108,400 | ▼ | -0.10% |
| 2024-04-19 | 6240 | ヤマシン－Ｆ | 358,827 | 0.50% | 417 | 418 | 399 | 402 | 431,700 | ▲ | 0.09% |
| 2024-04-22 | 6240 | ヤマシン－Ｆ | 350,127 | 0.49% | 404 | 408 | 397 | 403 | 253,600 | ▼ | -0.01% |
| 2024-05-07 | 6240 | ヤマシン－Ｆ | 359,627 | 0.50% | 419 | 430 | 418 | 422 | 266,700 | ▲ | 0.01% |
| 2024-05-08 | 6240 | ヤマシン－Ｆ | 328,927 | 0.46% | 422 | 432 | 421 | 425 | 149,300 | ▼ | -0.03% |
| 2024-05-30 | 6240 | ヤマシン－Ｆ | 371,727 | 0.52% | 350 | 351 | 343 | 349 | 271,000 | ▲ | 0.08% |
| 2024-05-31 | 6240 | ヤマシン－Ｆ | 355,627 | 0.49% | 352 | 356 | 348 | 354 | 212,600 | ▼ | -0.03% |
| 2024-06-04 | 6240 | ヤマシン－Ｆ | 375,527 | 0.52% | 362 | 364 | 356 | 362 | 208,800 | ▲ | 0.03% |
| 2024-06-13 | 6240 | ヤマシン－Ｆ | 433,527 | 0.60% | 366 | 372 | 360 | 361 | 248,000 | ▲ | 0.07% |
| 2024-06-19 | 6240 | ヤマシン－Ｆ | 424,427 | 0.59% | 382 | 407 | 382 | 402 | 790,000 | ▼ | -0.01% |
| 2024-06-20 | 6240 | ヤマシン－Ｆ | 444,327 | 0.62% | 401 | 408 | 393 | 405 | 484,300 | ▲ | 0.03% |
| 2024-06-27 | 6240 | ヤマシン－Ｆ | 411,227 | 0.57% | 396 | 406 | 396 | 403 | 213,300 | ▼ | -0.05% |
| 2024-07-02 | 6240 | ヤマシン－Ｆ | 320,227 | 0.44% | 428 | 446 | 427 | 438 | 955,000 | ▼ | -0.12% |
| 2024-07-31 | 6240 | ヤマシン－Ｆ | 381,989 | 0.53% | 431 | 442 | 428 | 442 | 569,800 | ▲ | 0.10% |
| 2024-08-02 | 6240 | ヤマシン－Ｆ | 455,089 | 0.63% | 414 | 418 | 401 | 401 | 1,300,700 | ▲ | 0.09% |
| 2024-08-16 | 6240 | ヤマシン－Ｆ | 416,089 | 0.58% | 467 | 474 | 461 | 473 | 838,500 | ▼ | -0.05% |
| 2024-08-21 | 6240 | ヤマシン－Ｆ | 336,989 | 0.47% | 450 | 457 | 446 | 452 | 375,300 | ▼ | -0.10% |
| 2024-09-09 | 6240 | ヤマシン－Ｆ | 362,089 | 0.50% | 421 | 434 | 413 | 429 | 470,400 | ▲ | 0.09% |
| 2024-09-11 | 6240 | ヤマシン－Ｆ | 430,289 | 0.60% | 444 | 452 | 424 | 427 | 510,900 | ▲ | 0.09% |
| 2024-09-25 | 6240 | ヤマシン－Ｆ | 502,689 | 0.70% | 472 | 483 | 472 | 478 | 628,600 | ▲ | 0.09% |
| 2024-09-27 | 6240 | ヤマシン－Ｆ | 589,189 | 0.82% | 488 | 512 | 488 | 512 | 1,564,000 | ▲ | 0.12% |
| 2024-09-30 | 6240 | ヤマシン－Ｆ | 562,189 | 0.78% | 492 | 519 | 492 | 513 | 1,328,900 | ▼ | -0.03% |
| 2024-10-01 | 6240 | ヤマシン－Ｆ | 453,989 | 0.63% | 530 | 542 | 520 | 526 | 1,218,800 | ▼ | -0.15% |
| 2024-10-02 | 6240 | ヤマシン－Ｆ | 402,089 | 0.56% | 516 | 531 | 510 | 512 | 784,000 | ▼ | -0.06% |
| 2024-10-03 | 6240 | ヤマシン－Ｆ | 332,289 | 0.46% | 527 | 529 | 509 | 510 | 671,300 | ▼ | -0.10% |
| 2024-10-28 | 6240 | ヤマシン－Ｆ | 377,289 | 0.52% | 457 | 472 | 457 | 463 | 462,400 | ▲ | 0.12% |
| 2024-11-01 | 6240 | ヤマシン－Ｆ | 354,289 | 0.49% | 467 | 472 | 459 | 460 | 833,000 | ▼ | -0.03% |
| 2025-01-09 | 6240 | ヤマシン－Ｆ | 367,324 | 0.51% | 606 | 607 | 592 | 603 | 1,598,700 | ▲ | 0.08% |
| 2025-01-14 | 6240 | ヤマシン－Ｆ | 328,924 | 0.46% | 605 | 612 | 598 | 606 | 889,100 | ▼ | -0.04% |
| 2025-01-21 | 6240 | ヤマシン－Ｆ | 364,224 | 0.51% | 635 | 667 | 606 | 619 | 3,321,800 | ▲ | 0.04% |
| 2025-01-23 | 6240 | ヤマシン－Ｆ | 344,424 | 0.48% | 623 | 637 | 606 | 619 | 1,401,900 | ▼ | -0.03% |
| 2025-01-31 | 6240 | ヤマシン－Ｆ | 370,223 | 0.51% | 635 | 641 | 627 | 634 | 898,000 | ▲ | 0.03% |
| 2025-01-31 | 6240 | ヤマシン－Ｆ | 370,223 | 0.51% | 635 | 641 | 627 | 634 | 898,000 | ▲ | 0.03% |
| 2025-02-06 | 6240 | ヤマシン－Ｆ | 333,824 | 0.46% | 610 | 619 | 608 | 617 | 625,700 | ▼ | -0.04% |
| 2025-02-06 | 6240 | ヤマシン－Ｆ | 333,824 | 0.46% | 610 | 619 | 608 | 617 | 625,700 | ▼ | -0.04% |
| 2025-02-27 | 6240 | ヤマシン－Ｆ | 412,224 | 0.57% | 590 | 600 | 581 | 583 | 521,000 | ▲ | 0.10% |
| 2025-03-03 | 6240 | ヤマシン－Ｆ | 438,824 | 0.61% | 588 | 592 | 565 | 569 | 567,600 | ▲ | 0.04% |
| 2025-03-04 | 6240 | ヤマシン－Ｆ | 409,024 | 0.57% | 559 | 562 | 550 | 557 | 701,300 | ▼ | -0.04% |
| 2025-03-14 | 6240 | ヤマシン－Ｆ | 353,824 | 0.49% | 608 | 610 | 596 | 604 | 505,700 | ▼ | -0.07% |
| 2025-03-31 | 6240 | ヤマシン－Ｆ | 407,624 | 0.57% | 585 | 595 | 575 | 575 | 684,000 | ▲ | 0.13% |
| 2025-04-07 | 6240 | ヤマシン－Ｆ | 322,924 | 0.45% | 430 | 441 | 413 | 427 | 1,298,000 | ▼ | -0.11% |
| 2024-03-01 | 6249 | ＧＣジョイコ | 208,194 | 1.42% | 2,340 | 2,359 | 2,304 | 2,306 | 96,100 | ▼ | -0.08% |
| 2024-03-05 | 6249 | ＧＣジョイコ | 200,994 | 1.37% | 2,272 | 2,310 | 2,240 | 2,300 | 121,500 | ▼ | -0.04% |
| 2024-03-11 | 6249 | ＧＣジョイコ | 186,194 | 1.27% | 2,262 | 2,297 | 2,241 | 2,248 | 106,800 | ▼ | -0.10% |
| 2024-03-14 | 6249 | ＧＣジョイコ | 174,794 | 1.19% | 2,261 | 2,313 | 2,261 | 2,301 | 63,500 | ▼ | -0.08% |
| 2024-03-21 | 6249 | ＧＣジョイコ | 149,294 | 1.01% | 2,676 | 2,777 | 2,674 | 2,777 | 695,000 | ▼ | -0.17% |
| 2024-03-22 | 6249 | ＧＣジョイコ | 144,194 | 0.98% | 2,743 | 2,776 | 2,566 | 2,659 | 828,500 | ▼ | -0.03% |
| 2024-03-25 | 6249 | ＧＣジョイコ | 146,994 | 1.00% | 2,640 | 2,640 | 2,462 | 2,462 | 469,500 | ▲ | 0.02% |
| 2024-03-26 | 6249 | ＧＣジョイコ | 144,094 | 0.98% | 2,462 | 2,530 | 2,455 | 2,516 | 179,600 | ▼ | -0.02% |
| 2024-03-29 | 6249 | ＧＣジョイコ | 124,194 | 0.84% | 2,621 | 2,699 | 2,583 | 2,680 | 148,300 | ▼ | -0.14% |
| 2024-04-01 | 6249 | ＧＣジョイコ | 116,094 | 0.79% | 2,715 | 2,746 | 2,621 | 2,657 | 215,400 | ▼ | -0.04% |
| 2024-04-02 | 6249 | ＧＣジョイコ | 118,294 | 0.80% | 2,675 | 2,675 | 2,510 | 2,523 | 252,300 | ▲ | 0.01% |
| 2024-04-03 | 6249 | ＧＣジョイコ | 137,194 | 0.93% | 2,531 | 2,556 | 2,482 | 2,494 | 189,000 | ▲ | 0.13% |
| 2024-04-04 | 6249 | ＧＣジョイコ | 147,594 | 1.00% | 2,546 | 2,546 | 2,455 | 2,460 | 188,900 | ▲ | 0.06% |
| 2024-04-10 | 6249 | ＧＣジョイコ | 145,494 | 0.99% | 2,336 | 2,360 | 2,324 | 2,326 | 90,100 | ▼ | -0.01% |
| 2024-05-16 | 6249 | ＧＣジョイコ | 128,094 | 0.87% | 2,331 | 2,368 | 2,160 | 2,354 | 274,900 | ▼ | -0.12% |
| 2024-05-23 | 6249 | ＧＣジョイコ | 117,094 | 0.79% | 2,438 | 2,438 | 2,358 | 2,371 | 120,000 | ▼ | -0.07% |
| 2024-05-27 | 6249 | ＧＣジョイコ | 122,394 | 0.83% | 2,340 | 2,429 | 2,340 | 2,428 | 71,900 | ▲ | 0.03% |
| 2024-06-03 | 6249 | ＧＣジョイコ | 136,594 | 0.93% | 2,383 | 2,464 | 2,361 | 2,453 | 71,600 | ▲ | 0.10% |
| 2024-06-04 | 6249 | ＧＣジョイコ | 149,194 | 1.01% | 2,453 | 2,523 | 2,447 | 2,500 | 86,600 | ▲ | 0.07% |
| 2024-06-11 | 6249 | ＧＣジョイコ | 144,794 | 0.98% | 2,472 | 2,486 | 2,431 | 2,433 | 40,900 | ▼ | -0.03% |
| 2024-06-13 | 6249 | ＧＣジョイコ | 129,294 | 0.88% | 2,428 | 2,457 | 2,406 | 2,414 | 48,100 | ▼ | -0.09% |
| 2024-06-21 | 6249 | ＧＣジョイコ | 136,494 | 0.92% | 2,359 | 2,445 | 2,359 | 2,426 | 94,800 | ▲ | 0.04% |
| 2024-06-27 | 6249 | ＧＣジョイコ | 155,694 | 1.06% | 2,445 | 2,491 | 2,435 | 2,487 | 67,400 | ▲ | 0.14% |
| 2024-07-08 | 6249 | ＧＣジョイコ | 136,294 | 0.92% | 2,441 | 2,455 | 2,420 | 2,420 | 56,300 | ▼ | -0.14% |
| 2024-07-17 | 6249 | ＧＣジョイコ | 129,494 | 0.88% | 2,431 | 2,486 | 2,421 | 2,482 | 44,500 | ▼ | -0.04% |
| 2024-07-18 | 6249 | ＧＣジョイコ | 136,594 | 0.93% | 2,470 | 2,470 | 2,408 | 2,416 | 51,900 | ▲ | 0.05% |
| 2024-07-25 | 6249 | ＧＣジョイコ | 149,594 | 1.01% | 2,248 | 2,268 | 2,230 | 2,231 | 72,200 | ▲ | 0.07% |
| 2024-08-02 | 6249 | ＧＣジョイコ | 162,894 | 1.10% | 2,067 | 2,076 | 2,000 | 2,013 | 181,300 | ▲ | 0.09% |
| 2024-08-06 | 6249 | ＧＣジョイコ | 148,094 | 1.00% | 1,841 | 1,999 | 1,835 | 1,961 | 155,600 | ▼ | -0.10% |
| 2024-08-07 | 6249 | ＧＣジョイコ | 126,694 | 0.86% | 2,001 | 2,144 | 1,998 | 2,096 | 175,200 | ▼ | -0.14% |
| 2024-08-08 | 6249 | ＧＣジョイコ | 138,594 | 0.94% | 2,146 | 2,153 | 2,029 | 2,107 | 91,400 | ▲ | 0.07% |
| 2024-08-09 | 6249 | ＧＣジョイコ | 172,694 | 1.17% | 1,897 | 1,945 | 1,861 | 1,874 | 375,400 | ▲ | 0.23% |
| 2024-08-14 | 6249 | ＧＣジョイコ | 158,894 | 1.08% | 2,000 | 2,070 | 1,982 | 2,061 | 57,900 | ▼ | -0.08% |
| 2024-08-19 | 6249 | ＧＣジョイコ | 142,894 | 0.97% | 2,057 | 2,119 | 2,049 | 2,083 | 48,900 | ▼ | -0.11% |
| 2024-09-13 | 6249 | ＧＣジョイコ | 148,794 | 1.01% | 2,102 | 2,135 | 2,092 | 2,125 | 26,600 | ▲ | 0.04% |
| 2024-10-08 | 6249 | ＧＣジョイコ | 163,694 | 1.11% | 2,191 | 2,200 | 2,144 | 2,151 | 48,500 | ▲ | 0.10% |
| 2024-11-05 | 6249 | ＧＣジョイコ | 151,594 | 1.03% | 1,952 | 1,988 | 1,930 | 1,986 | 37,000 | ▼ | -0.08% |
| 2024-11-06 | 6249 | ＧＣジョイコ | 141,494 | 0.96% | 1,989 | 2,041 | 1,983 | 1,983 | 62,800 | ▼ | -0.07% |
| 2024-11-07 | 6249 | ＧＣジョイコ | 131,794 | 0.89% | 2,056 | 2,073 | 2,021 | 2,033 | 98,100 | ▼ | -0.06% |
| 2024-11-12 | 6249 | ＧＣジョイコ | 81,294 | 0.55% | 2,126 | 2,352 | 2,123 | 2,337 | 411,100 | ▼ | -0.34% |
| 2024-11-13 | 6249 | ＧＣジョイコ | 72,394 | 0.49% | 2,334 | 2,383 | 2,288 | 2,350 | 110,100 | ▼ | -0.06% |
| 2024-11-15 | 6249 | ＧＣジョイコ | 75,694 | 0.51% | 2,270 | 2,303 | 2,250 | 2,280 | 102,600 | ▲ | 0.02% |
| 2024-11-20 | 6249 | ＧＣジョイコ | 67,394 | 0.45% | 2,401 | 2,614 | 2,401 | 2,599 | 156,200 | ▼ | -0.06% |
| 2025-02-18 | 6249 | ＧＣジョイコ | 95,994 | 0.65% | 2,416 | 2,420 | 2,395 | 2,398 | 18,600 | ▲ | 0.65% |
| 2025-02-19 | 6249 | ＧＣジョイコ | 109,094 | 0.74% | 2,399 | 2,432 | 2,399 | 2,408 | 22,700 | ▲ | 0.08% |
| 2025-02-21 | 6249 | ＧＣジョイコ | 98,694 | 0.67% | 2,406 | 2,425 | 2,371 | 2,375 | 42,700 | ▼ | -0.06% |
| 2025-03-21 | 6249 | ＧＣジョイコ | 84,894 | 0.57% | 2,538 | 2,546 | 2,498 | 2,498 | 69,700 | ▼ | -0.10% |
| 2025-03-31 | 6249 | ＧＣジョイコ | 72,394 | 0.49% | 2,350 | 2,395 | 2,338 | 2,355 | 35,600 | ▼ | -0.07% |
| 2024-03-01 | 6254 | 野村マイクロ | 270,102 | 2.66% | 19,780 | 20,100 | 19,090 | 19,640 | 4,340,000 | ▼ | -0.09% |
| 2024-03-05 | 6254 | 野村マイクロ | 226,669 | 2.23% | 20,740 | 21,790 | 20,210 | 21,170 | 3,523,400 | ▼ | -0.43% |
| 2024-03-06 | 6254 | 野村マイクロ | 222,469 | 2.19% | 20,670 | 21,580 | 20,580 | 21,070 | 1,905,200 | ▼ | -0.04% |
| 2024-03-11 | 6254 | 野村マイクロ | 198,383 | 1.95% | 18,640 | 19,820 | 18,460 | 19,640 | 2,306,100 | ▼ | -0.24% |
| 2024-03-12 | 6254 | 野村マイクロ | 191,008 | 1.88% | 19,530 | 20,780 | 19,250 | 20,050 | 3,125,600 | ▼ | -0.07% |
| 2024-03-13 | 6254 | 野村マイクロ | 195,708 | 1.92% | 20,530 | 20,720 | 18,760 | 19,100 | 2,966,400 | ▲ | 0.04% |
| 2024-03-14 | 6254 | 野村マイクロ | 186,408 | 1.83% | 18,910 | 19,200 | 18,050 | 18,400 | 2,246,000 | ▼ | -0.08% |
| 2024-03-18 | 6254 | 野村マイクロ | 180,408 | 1.77% | 17,800 | 18,460 | 17,640 | 18,280 | 1,818,700 | ▼ | -0.06% |
| 2024-03-21 | 6254 | 野村マイクロ | 185,408 | 1.82% | 18,910 | 19,180 | 18,110 | 19,110 | 2,344,100 | ▲ | 0.05% |
| 2024-03-22 | 6254 | 野村マイクロ | 193,508 | 1.90% | 19,260 | 19,280 | 18,580 | 19,150 | 1,690,500 | ▲ | 0.07% |
| 2024-03-26 | 6254 | 野村マイクロ | 207,495 | 2.04% | 18,720 | 19,620 | 18,380 | 18,750 | 2,403,100 | ▲ | 0.14% |
| 2024-03-27 | 6254 | 野村マイクロ | 226,495 | 2.23% | 18,940 | 19,220 | 18,580 | 18,720 | 1,659,600 | ▲ | 0.18% |
| 2024-03-28 | 6254 | 野村マイクロ | 625,180 | 1.53% | 4,735 | 5,360 | 4,680 | 5,290 | 8,952,500 | ▼ | -0.70% |
| 2024-03-29 | 6254 | 野村マイクロ | 602,380 | 1.48% | 5,480 | 5,950 | 5,220 | 5,940 | 9,751,400 | ▼ | -0.05% |
| 2024-04-01 | 6254 | 野村マイクロ | 756,780 | 1.86% | 6,100 | 6,370 | 5,660 | 5,750 | 10,531,300 | ▲ | 0.38% |
| 2024-04-02 | 6254 | 野村マイクロ | 840,680 | 2.07% | 5,760 | 5,890 | 5,500 | 5,630 | 5,959,200 | ▲ | 0.20% |
| 2024-04-03 | 6254 | 野村マイクロ | 889,380 | 2.19% | 5,350 | 5,550 | 5,210 | 5,440 | 4,919,200 | ▲ | 0.12% |
| 2024-04-04 | 6254 | 野村マイクロ | 955,180 | 2.35% | 5,500 | 5,750 | 5,300 | 5,520 | 5,722,500 | ▲ | 0.16% |
| 2024-04-05 | 6254 | 野村マイクロ | 983,480 | 2.42% | 5,300 | 5,430 | 5,130 | 5,150 | 4,057,300 | ▲ | 0.06% |
| 2024-04-10 | 6254 | 野村マイクロ | 911,780 | 2.24% | 5,490 | 5,700 | 5,380 | 5,490 | 5,622,900 | ▼ | -0.17% |
| 2024-04-12 | 6254 | 野村マイクロ | 936,080 | 2.30% | 5,380 | 5,400 | 5,180 | 5,370 | 2,894,800 | ▲ | 0.05% |
| 2024-04-15 | 6254 | 野村マイクロ | 885,880 | 2.18% | 5,230 | 5,330 | 5,130 | 5,330 | 2,685,300 | ▼ | -0.11% |
| 2024-04-16 | 6254 | 野村マイクロ | 899,580 | 2.21% | 5,150 | 5,180 | 4,975 | 4,995 | 2,681,300 | ▲ | 0.02% |
| 2024-04-25 | 6254 | 野村マイクロ | 840,581 | 2.06% | 5,360 | 5,550 | 5,120 | 5,160 | 7,305,500 | ▼ | -0.14% |
| 2024-04-26 | 6254 | 野村マイクロ | 776,581 | 1.91% | 5,230 | 5,430 | 5,080 | 5,270 | 3,618,900 | ▼ | -0.15% |
| 2024-05-02 | 6254 | 野村マイクロ | 742,781 | 1.82% | 5,130 | 5,360 | 5,100 | 5,340 | 1,576,500 | ▼ | -0.08% |
| 2024-05-09 | 6254 | 野村マイクロ | 803,381 | 1.97% | 5,320 | 5,320 | 5,170 | 5,170 | 1,536,100 | ▲ | 0.14% |
| 2024-05-10 | 6254 | 野村マイクロ | 831,329 | 2.04% | 5,190 | 5,280 | 5,080 | 5,260 | 1,433,800 | ▲ | 0.07% |
| 2024-05-15 | 6254 | 野村マイクロ | 760,429 | 1.87% | 5,290 | 5,460 | 5,210 | 5,450 | 2,136,300 | ▼ | -0.16% |
| 2024-05-16 | 6254 | 野村マイクロ | 814,729 | 2.00% | 5,360 | 5,680 | 5,090 | 5,270 | 6,190,400 | ▲ | 0.12% |
| 2024-05-17 | 6254 | 野村マイクロ | 1,018,729 | 2.50% | 5,220 | 5,220 | 4,860 | 5,100 | 5,119,300 | ▲ | 0.50% |
| 2024-05-20 | 6254 | 野村マイクロ | 1,057,329 | 2.60% | 5,080 | 5,190 | 4,985 | 5,190 | 1,729,300 | ▲ | 0.10% |
| 2024-05-22 | 6254 | 野村マイクロ | 1,170,529 | 2.88% | 5,300 | 5,300 | 5,030 | 5,040 | 1,588,100 | ▲ | 0.27% |
| 2024-05-23 | 6254 | 野村マイクロ | 1,132,629 | 2.78% | 5,240 | 5,330 | 5,040 | 5,120 | 2,078,100 | ▼ | -0.10% |
| 2024-05-24 | 6254 | 野村マイクロ | 1,175,729 | 2.89% | 5,020 | 5,080 | 4,900 | 4,900 | 1,769,200 | ▲ | 0.11% |
| 2024-05-27 | 6254 | 野村マイクロ | 1,184,529 | 2.91% | 4,910 | 4,935 | 4,815 | 4,875 | 1,567,100 | ▲ | 0.02% |
| 2024-05-28 | 6254 | 野村マイクロ | 1,229,529 | 3.02% | 4,890 | 4,935 | 4,760 | 4,805 | 1,468,700 | ▲ | 0.10% |
| 2024-05-30 | 6254 | 野村マイクロ | 1,112,029 | 2.73% | 4,520 | 4,560 | 4,450 | 4,495 | 2,044,900 | ▼ | -0.29% |
| 2024-06-03 | 6254 | 野村マイクロ | 1,151,929 | 2.83% | 4,650 | 4,685 | 4,580 | 4,625 | 975,600 | ▲ | 0.10% |
| 2024-06-04 | 6254 | 野村マイクロ | 1,136,729 | 2.79% | 4,635 | 4,740 | 4,600 | 4,605 | 1,114,000 | ▼ | -0.04% |
| 2024-06-05 | 6254 | 野村マイクロ | 1,177,529 | 2.89% | 4,635 | 4,670 | 4,435 | 4,440 | 1,000,700 | ▲ | 0.10% |
| 2024-06-06 | 6254 | 野村マイクロ | 1,179,929 | 2.90% | 4,590 | 4,660 | 4,415 | 4,425 | 948,000 | ▲ | 0.00% |
| 2024-06-07 | 6254 | 野村マイクロ | 1,154,629 | 2.84% | 4,380 | 4,550 | 4,325 | 4,435 | 921,700 | ▼ | -0.06% |
| 2024-06-13 | 6254 | 野村マイクロ | 1,199,829 | 2.95% | 4,640 | 4,715 | 4,605 | 4,635 | 1,393,000 | ▲ | 0.11% |
| 2024-06-14 | 6254 | 野村マイクロ | 1,226,070 | 3.01% | 4,570 | 4,685 | 4,425 | 4,435 | 1,454,700 | ▲ | 0.05% |
| 2024-06-17 | 6254 | 野村マイクロ | 1,263,370 | 3.11% | 4,400 | 4,410 | 4,280 | 4,385 | 913,500 | ▲ | 0.10% |
| 2024-06-21 | 6254 | 野村マイクロ | 1,328,670 | 3.27% | 4,335 | 4,380 | 4,235 | 4,245 | 1,056,100 | ▲ | 0.16% |
| 2024-06-24 | 6254 | 野村マイクロ | 1,459,670 | 3.59% | 4,230 | 4,355 | 4,205 | 4,235 | 697,500 | ▲ | 0.31% |
| 2024-06-25 | 6254 | 野村マイクロ | 1,485,870 | 3.65% | 4,230 | 4,330 | 4,190 | 4,245 | 876,900 | ▲ | 0.06% |
| 2024-06-26 | 6254 | 野村マイクロ | 1,534,970 | 3.77% | 4,310 | 4,415 | 4,240 | 4,270 | 1,122,700 | ▲ | 0.12% |
| 2024-06-27 | 6254 | 野村マイクロ | 1,625,822 | 4.00% | 4,255 | 4,385 | 4,245 | 4,255 | 909,800 | ▲ | 0.23% |
| 2024-06-28 | 6254 | 野村マイクロ | 1,692,359 | 4.16% | 4,325 | 4,375 | 4,255 | 4,320 | 848,200 | ▲ | 0.16% |
| 2024-07-01 | 6254 | 野村マイクロ | 1,723,959 | 4.24% | 4,350 | 4,445 | 4,160 | 4,170 | 1,680,300 | ▲ | 0.08% |
| 2024-07-04 | 6254 | 野村マイクロ | 1,761,603 | 4.33% | 4,235 | 4,245 | 4,045 | 4,045 | 1,874,000 | ▲ | 0.08% |
| 2024-07-04 | 6254 | 野村マイクロ | 1,761,603 | 4.33% | 4,235 | 4,245 | 4,045 | 4,045 | 1,874,000 | ▲ | 0.08% |
| 2024-07-08 | 6254 | 野村マイクロ | 1,710,703 | 4.21% | 4,025 | 4,105 | 3,955 | 4,040 | 1,044,500 | ▼ | -0.12% |
| 2024-07-09 | 6254 | 野村マイクロ | 1,669,203 | 4.11% | 4,025 | 4,150 | 4,020 | 4,120 | 1,088,500 | ▼ | -0.09% |
| 2024-07-10 | 6254 | 野村マイクロ | 1,643,703 | 4.04% | 4,070 | 4,085 | 3,940 | 3,995 | 1,109,400 | ▼ | -0.07% |
| 2024-07-11 | 6254 | 野村マイクロ | 1,563,603 | 3.85% | 4,020 | 4,305 | 3,985 | 4,165 | 2,455,000 | ▼ | -0.18% |
| 2024-07-16 | 6254 | 野村マイクロ | 1,516,403 | 3.73% | 4,155 | 4,240 | 4,050 | 4,080 | 1,260,200 | ▼ | -0.12% |
| 2024-07-17 | 6254 | 野村マイクロ | 1,483,403 | 3.65% | 4,125 | 4,140 | 4,025 | 4,045 | 1,025,600 | ▼ | -0.08% |
| 2024-07-25 | 6254 | 野村マイクロ | 1,387,664 | 3.41% | 3,550 | 3,590 | 3,440 | 3,460 | 1,378,900 | ▼ | -0.23% |
| 2024-07-26 | 6254 | 野村マイクロ | 1,351,664 | 3.32% | 3,425 | 3,490 | 3,360 | 3,420 | 1,132,200 | ▼ | -0.09% |
| 2024-07-30 | 6254 | 野村マイクロ | 1,339,664 | 3.29% | 3,510 | 3,575 | 3,430 | 3,560 | 624,100 | ▼ | -0.02% |
| 2024-07-31 | 6254 | 野村マイクロ | 1,279,264 | 3.15% | 3,460 | 3,615 | 3,410 | 3,600 | 1,016,200 | ▼ | -0.14% |
| 2024-08-02 | 6254 | 野村マイクロ | 1,216,364 | 2.99% | 3,260 | 3,310 | 3,085 | 3,095 | 1,978,100 | ▼ | -0.15% |
| 2024-08-05 | 6254 | 野村マイクロ | 1,158,964 | 2.85% | 2,805 | 2,872 | 2,395 | 2,444 | 2,536,600 | ▼ | -0.14% |
| 2024-08-07 | 6254 | 野村マイクロ | 1,113,464 | 2.74% | 2,694 | 3,040 | 2,690 | 2,943 | 2,042,800 | ▼ | -0.10% |
| 2024-08-09 | 6254 | 野村マイクロ | 1,063,864 | 2.61% | 3,040 | 3,070 | 2,868 | 2,980 | 1,448,300 | ▼ | -0.13% |
| 2024-08-13 | 6254 | 野村マイクロ | 1,007,264 | 2.48% | 2,580 | 2,882 | 2,561 | 2,882 | 3,995,200 | ▼ | -0.12% |
| 2024-08-14 | 6254 | 野村マイクロ | 1,019,664 | 2.51% | 2,907 | 2,955 | 2,658 | 2,931 | 2,778,500 | ▲ | 0.02% |
| 2024-08-15 | 6254 | 野村マイクロ | 1,004,765 | 2.47% | 2,932 | 2,977 | 2,855 | 2,922 | 1,606,500 | ▼ | -0.03% |
| 2024-08-16 | 6254 | 野村マイクロ | 971,665 | 2.39% | 3,025 | 3,150 | 3,000 | 3,100 | 1,304,800 | ▼ | -0.08% |
| 2024-08-19 | 6254 | 野村マイクロ | 976,065 | 2.40% | 3,050 | 3,080 | 2,870 | 2,892 | 1,268,300 | ▲ | 0.00% |
| 2024-08-20 | 6254 | 野村マイクロ | 966,465 | 2.37% | 2,944 | 3,080 | 2,932 | 3,010 | 1,020,200 | ▼ | -0.02% |
| 2024-08-21 | 6254 | 野村マイクロ | 915,965 | 2.25% | 2,950 | 2,975 | 2,878 | 2,925 | 985,500 | ▼ | -0.12% |
| 2024-08-29 | 6254 | 野村マイクロ | 971,664 | 2.39% | 2,703 | 2,748 | 2,639 | 2,737 | 920,600 | ▲ | 0.14% |
| 2024-09-03 | 6254 | 野村マイクロ | 1,039,164 | 2.55% | 2,732 | 2,732 | 2,640 | 2,641 | 833,900 | ▲ | 0.15% |
| 2024-09-04 | 6254 | 野村マイクロ | 1,086,364 | 2.67% | 2,517 | 2,555 | 2,468 | 2,477 | 1,075,900 | ▲ | 0.12% |
| 2024-09-05 | 6254 | 野村マイクロ | 996,264 | 2.45% | 2,445 | 2,521 | 2,421 | 2,428 | 894,400 | ▼ | -0.21% |
| 2024-09-09 | 6254 | 野村マイクロ | 959,064 | 2.36% | 2,300 | 2,370 | 2,260 | 2,349 | 862,000 | ▼ | -0.09% |
| 2024-09-11 | 6254 | 野村マイクロ | 1,018,064 | 2.50% | 2,326 | 2,395 | 2,277 | 2,309 | 728,900 | ▲ | 0.14% |
| 2024-09-17 | 6254 | 野村マイクロ | 1,149,264 | 2.83% | 2,349 | 2,355 | 2,235 | 2,282 | 1,033,700 | ▲ | 0.33% |
| 2024-09-20 | 6254 | 野村マイクロ | 1,125,564 | 2.77% | 2,500 | 2,567 | 2,468 | 2,503 | 1,413,800 | ▼ | -0.06% |
| 2024-09-26 | 6254 | 野村マイクロ | 1,067,664 | 2.62% | 2,489 | 2,556 | 2,467 | 2,540 | 1,011,000 | ▼ | -0.14% |
| 2024-09-27 | 6254 | 野村マイクロ | 990,364 | 2.43% | 2,570 | 2,646 | 2,548 | 2,615 | 1,228,400 | ▼ | -0.18% |
| 2024-09-30 | 6254 | 野村マイクロ | 969,264 | 2.38% | 2,503 | 2,526 | 2,415 | 2,426 | 1,012,000 | ▼ | -0.05% |
| 2024-10-01 | 6254 | 野村マイクロ | 975,864 | 2.40% | 2,464 | 2,538 | 2,448 | 2,468 | 893,000 | ▲ | 0.02% |
| 2024-10-02 | 6254 | 野村マイクロ | 1,035,564 | 2.55% | 2,418 | 2,470 | 2,397 | 2,454 | 940,300 | ▲ | 0.14% |
| 2024-10-09 | 6254 | 野村マイクロ | 1,010,764 | 2.48% | 2,348 | 2,396 | 2,347 | 2,367 | 681,200 | ▼ | -0.06% |
| 2024-10-15 | 6254 | 野村マイクロ | 1,033,564 | 2.54% | 2,328 | 2,355 | 2,275 | 2,313 | 1,145,300 | ▲ | 0.06% |
| 2024-10-16 | 6254 | 野村マイクロ | 1,081,764 | 2.66% | 2,263 | 2,264 | 2,189 | 2,215 | 1,260,200 | ▲ | 0.12% |
| 2024-10-17 | 6254 | 野村マイクロ | 1,113,564 | 2.74% | 2,230 | 2,254 | 2,195 | 2,220 | 656,000 | ▲ | 0.08% |
| 2024-10-21 | 6254 | 野村マイクロ | 1,142,515 | 2.81% | 2,198 | 2,259 | 2,185 | 2,233 | 508,500 | ▲ | 0.06% |
| 2024-10-23 | 6254 | 野村マイクロ | 1,117,515 | 2.75% | 2,133 | 2,169 | 2,118 | 2,137 | 768,700 | ▼ | -0.06% |
| 2024-10-24 | 6254 | 野村マイクロ | 1,096,315 | 2.69% | 2,113 | 2,156 | 2,091 | 2,108 | 665,600 | ▼ | -0.06% |
| 2024-10-28 | 6254 | 野村マイクロ | 1,035,715 | 2.55% | 2,048 | 2,160 | 2,044 | 2,130 | 786,900 | ▼ | -0.14% |
| 2024-10-29 | 6254 | 野村マイクロ | 992,015 | 2.44% | 2,125 | 2,141 | 2,103 | 2,130 | 386,900 | ▼ | -0.10% |
| 2024-10-30 | 6254 | 野村マイクロ | 1,033,015 | 2.54% | 2,140 | 2,187 | 2,130 | 2,172 | 1,268,900 | ▲ | 0.10% |
| 2024-11-05 | 6254 | 野村マイクロ | 981,715 | 2.41% | 2,108 | 2,108 | 2,020 | 2,044 | 810,800 | ▼ | -0.12% |
| 2024-11-07 | 6254 | 野村マイクロ | 1,038,515 | 2.55% | 2,166 | 2,187 | 2,041 | 2,041 | 1,672,200 | ▲ | 0.13% |
| 2024-11-08 | 6254 | 野村マイクロ | 999,115 | 2.46% | 2,059 | 2,089 | 2,028 | 2,032 | 842,600 | ▼ | -0.08% |
| 2024-11-12 | 6254 | 野村マイクロ | 1,048,115 | 2.58% | 1,996 | 2,038 | 1,979 | 1,980 | 942,300 | ▲ | 0.12% |
| 2024-11-13 | 6254 | 野村マイクロ | 1,132,215 | 2.78% | 1,957 | 1,991 | 1,921 | 1,921 | 831,000 | ▲ | 0.19% |
| 2024-11-14 | 6254 | 野村マイクロ | 1,183,615 | 2.91% | 1,907 | 1,951 | 1,878 | 1,878 | 861,200 | ▲ | 0.13% |
| 2024-11-18 | 6254 | 野村マイクロ | 1,250,115 | 3.07% | 1,838 | 1,855 | 1,797 | 1,828 | 897,800 | ▲ | 0.15% |
| 2024-11-19 | 6254 | 野村マイクロ | 1,152,015 | 2.83% | 1,877 | 1,890 | 1,834 | 1,868 | 869,200 | ▼ | -0.23% |
| 2024-11-20 | 6254 | 野村マイクロ | 1,127,815 | 2.77% | 1,860 | 1,890 | 1,822 | 1,848 | 612,700 | ▼ | -0.06% |
| 2024-11-22 | 6254 | 野村マイクロ | 1,063,017 | 2.61% | 1,817 | 1,886 | 1,817 | 1,853 | 731,200 | ▼ | -0.16% |
| 2024-11-26 | 6254 | 野村マイクロ | 1,021,918 | 2.51% | 1,840 | 1,846 | 1,762 | 1,781 | 846,300 | ▼ | -0.10% |
| 2024-11-27 | 6254 | 野村マイクロ | 986,819 | 2.43% | 1,765 | 1,800 | 1,750 | 1,796 | 714,400 | ▼ | -0.07% |
| 2024-12-02 | 6254 | 野村マイクロ | 959,719 | 2.36% | 1,768 | 1,796 | 1,751 | 1,757 | 540,600 | ▼ | -0.07% |
| 2024-12-03 | 6254 | 野村マイクロ | 874,019 | 2.15% | 1,837 | 1,889 | 1,769 | 1,772 | 1,477,400 | ▼ | -0.20% |
| 2024-12-05 | 6254 | 野村マイクロ | 906,299 | 2.23% | 1,752 | 1,759 | 1,666 | 1,677 | 1,239,000 | ▲ | 0.08% |
| 2024-12-13 | 6254 | 野村マイクロ | 935,799 | 2.30% | 1,625 | 1,636 | 1,588 | 1,599 | 1,001,300 | ▲ | 0.06% |
| 2024-12-19 | 6254 | 野村マイクロ | 975,499 | 2.40% | 1,580 | 1,635 | 1,566 | 1,584 | 1,008,700 | ▲ | 0.10% |
| 2024-12-25 | 6254 | 野村マイクロ | 876,499 | 2.15% | 1,721 | 1,926 | 1,716 | 1,824 | 11,485,500 | ▼ | -0.25% |
| 2024-12-26 | 6254 | 野村マイクロ | 964,099 | 2.37% | 1,864 | 1,875 | 1,776 | 1,845 | 6,031,400 | ▲ | 0.22% |
| 2024-12-27 | 6254 | 野村マイクロ | 1,053,299 | 2.59% | 1,812 | 2,044 | 1,788 | 2,044 | 8,086,100 | ▲ | 0.21% |
| 2024-12-30 | 6254 | 野村マイクロ | 1,158,958 | 2.85% | 2,125 | 2,311 | 2,106 | 2,311 | 19,871,300 | ▲ | 0.26% |
| 2025-01-06 | 6254 | 野村マイクロ | 1,109,258 | 2.73% | 2,439 | 2,811 | 2,423 | 2,811 | 18,897,200 | ▼ | -0.12% |
| 2025-01-07 | 6254 | 野村マイクロ | 1,073,058 | 2.64% | 2,949 | 2,980 | 2,552 | 2,890 | 42,493,300 | ▼ | -0.08% |
| 2025-01-09 | 6254 | 野村マイクロ | 982,058 | 2.41% | 2,680 | 2,887 | 2,633 | 2,790 | 9,148,500 | ▼ | -0.23% |
| 2025-01-10 | 6254 | 野村マイクロ | 943,458 | 2.32% | 2,786 | 3,135 | 2,724 | 3,020 | 15,576,100 | ▼ | -0.09% |
| 2025-01-14 | 6254 | 野村マイクロ | 911,558 | 2.24% | 2,989 | 3,065 | 2,690 | 2,775 | 8,273,000 | ▼ | -0.07% |
| 2025-01-15 | 6254 | 野村マイクロ | 864,658 | 2.12% | 2,821 | 2,929 | 2,650 | 2,651 | 6,833,200 | ▼ | -0.12% |
| 2025-01-16 | 6254 | 野村マイクロ | 812,458 | 2.00% | 2,801 | 2,900 | 2,703 | 2,801 | 5,617,800 | ▼ | -0.12% |
| 2025-01-17 | 6254 | 野村マイクロ | 798,058 | 1.96% | 2,703 | 2,755 | 2,617 | 2,617 | 1,881,700 | ▼ | -0.04% |
| 2025-01-20 | 6254 | 野村マイクロ | 866,258 | 2.13% | 2,597 | 2,638 | 2,494 | 2,507 | 2,596,000 | ▲ | 0.16% |
| 2025-01-22 | 6254 | 野村マイクロ | 893,858 | 2.20% | 2,549 | 2,807 | 2,512 | 2,644 | 3,566,400 | ▲ | 0.07% |
| 2025-01-27 | 6254 | 野村マイクロ | 859,366 | 2.11% | 2,722 | 2,749 | 2,465 | 2,480 | 2,301,900 | ▼ | -0.09% |
| 2025-01-28 | 6254 | 野村マイクロ | 840,899 | 2.07% | 2,401 | 2,501 | 2,390 | 2,501 | 1,421,400 | ▼ | -0.04% |
| 2025-01-29 | 6254 | 野村マイクロ | 854,991 | 2.10% | 2,515 | 2,518 | 2,341 | 2,358 | 1,925,500 | ▲ | 0.03% |
| 2025-01-31 | 6254 | 野村マイクロ | 895,191 | 2.20% | 2,689 | 2,729 | 2,578 | 2,609 | 2,335,600 | ▲ | 0.10% |
| 2025-01-31 | 6254 | 野村マイクロ | 895,191 | 2.20% | 2,689 | 2,729 | 2,578 | 2,609 | 2,335,600 | ▲ | 0.10% |
| 2025-02-03 | 6254 | 野村マイクロ | 888,686 | 2.18% | 2,540 | 2,626 | 2,537 | 2,554 | 1,114,100 | ▼ | -0.02% |
| 2025-02-03 | 6254 | 野村マイクロ | 888,686 | 2.18% | 2,540 | 2,626 | 2,537 | 2,554 | 1,114,100 | ▼ | -0.02% |
| 2025-02-13 | 6254 | 野村マイクロ | 904,886 | 2.22% | 3,020 | 3,125 | 2,842 | 2,900 | 5,058,100 | ▲ | 0.04% |
| 2025-02-14 | 6254 | 野村マイクロ | 870,386 | 2.14% | 2,906 | 2,926 | 2,831 | 2,905 | 1,867,800 | ▼ | -0.08% |
| 2025-02-18 | 6254 | 野村マイクロ | 910,186 | 2.24% | 2,770 | 2,845 | 2,722 | 2,775 | 1,378,800 | ▲ | 0.10% |
| 2025-02-20 | 6254 | 野村マイクロ | 847,001 | 2.08% | 2,640 | 2,702 | 2,540 | 2,569 | 1,588,300 | ▼ | -0.16% |
| 2025-02-28 | 6254 | 野村マイクロ | 886,701 | 2.18% | 2,626 | 2,781 | 2,566 | 2,696 | 1,675,700 | ▲ | 0.10% |
| 2025-03-05 | 6254 | 野村マイクロ | 830,565 | 2.04% | 2,596 | 2,675 | 2,513 | 2,560 | 1,694,000 | ▼ | -0.14% |
| 2025-03-06 | 6254 | 野村マイクロ | 957,865 | 2.35% | 2,600 | 2,600 | 2,474 | 2,475 | 1,191,400 | ▲ | 0.31% |
| 2025-03-07 | 6254 | 野村マイクロ | 998,665 | 2.45% | 2,446 | 2,464 | 2,398 | 2,428 | 1,037,300 | ▲ | 0.10% |
| 2025-03-10 | 6254 | 野村マイクロ | 939,765 | 2.31% | 2,428 | 2,495 | 2,408 | 2,459 | 697,600 | ▼ | -0.14% |
| 2025-03-13 | 6254 | 野村マイクロ | 930,065 | 2.29% | 2,494 | 2,527 | 2,427 | 2,430 | 706,900 | ▼ | -0.02% |
| 2025-03-14 | 6254 | 野村マイクロ | 980,565 | 2.41% | 2,476 | 2,571 | 2,452 | 2,540 | 1,041,100 | ▲ | 0.12% |
| 2025-03-19 | 6254 | 野村マイクロ | 1,019,765 | 2.51% | 2,580 | 2,615 | 2,516 | 2,523 | 654,900 | ▲ | 0.09% |
| 2025-03-21 | 6254 | 野村マイクロ | 974,465 | 2.39% | 2,536 | 2,781 | 2,531 | 2,726 | 3,635,700 | ▼ | -0.11% |
| 2025-03-24 | 6254 | 野村マイクロ | 1,097,165 | 2.70% | 2,746 | 2,769 | 2,643 | 2,651 | 933,200 | ▲ | 0.31% |
| 2025-03-25 | 6254 | 野村マイクロ | 1,094,965 | 2.69% | 2,696 | 2,852 | 2,666 | 2,725 | 3,298,800 | ▼ | -0.01% |
| 2025-03-26 | 6254 | 野村マイクロ | 1,154,465 | 2.84% | 2,720 | 2,724 | 2,635 | 2,694 | 1,156,800 | ▲ | 0.14% |
| 2025-04-01 | 6254 | 野村マイクロ | 1,118,965 | 2.75% | 2,420 | 2,425 | 2,314 | 2,316 | 922,500 | ▼ | -0.08% |
| 2025-04-02 | 6254 | 野村マイクロ | 1,094,565 | 2.69% | 2,316 | 2,331 | 2,285 | 2,297 | 574,600 | ▼ | -0.06% |
| 2025-04-04 | 6254 | 野村マイクロ | 1,054,965 | 2.59% | 2,113 | 2,141 | 2,027 | 2,099 | 1,394,000 | ▼ | -0.10% |
| 2025-04-07 | 6254 | 野村マイクロ | 1,123,565 | 2.76% | 1,794 | 1,874 | 1,720 | 1,778 | 1,905,000 | ▲ | 0.16% |
| 2025-04-10 | 6254 | 野村マイクロ | 1,186,865 | 2.92% | 2,280 | 2,280 | 2,148 | 2,209 | 941,000 | ▲ | 0.16% |
| 2025-04-11 | 6254 | 野村マイクロ | 1,146,265 | 2.82% | 2,116 | 2,196 | 2,081 | 2,184 | 701,200 | ▼ | -0.10% |
| 2025-04-14 | 6254 | 野村マイクロ | 1,035,365 | 2.54% | 2,262 | 2,293 | 2,232 | 2,281 | 870,100 | ▼ | -0.27% |
| 2025-04-15 | 6254 | 野村マイクロ | 1,078,965 | 2.65% | 2,290 | 2,300 | 2,247 | 2,252 | 450,400 | ▲ | 0.10% |
| 2025-04-16 | 6254 | 野村マイクロ | 1,215,365 | 2.99% | 2,230 | 2,240 | 2,095 | 2,112 | 690,500 | ▲ | 0.34% |
| 2024-03-05 | 6255 | エヌピーシー | 330,597 | 1.49% | 666 | 682 | 663 | 675 | 342,900 | ▼ | -0.01% |
| 2024-03-08 | 6255 | エヌピーシー | 333,297 | 1.51% | 707 | 757 | 706 | 738 | 3,341,900 | ▲ | 0.02% |
| 2024-03-14 | 6255 | エヌピーシー | 360,697 | 1.63% | 716 | 737 | 710 | 737 | 576,100 | ▲ | 0.11% |
| 2024-03-15 | 6255 | エヌピーシー | 351,697 | 1.59% | 740 | 793 | 730 | 793 | 2,041,100 | ▼ | -0.03% |
| 2024-03-18 | 6255 | エヌピーシー | 374,797 | 1.69% | 790 | 805 | 771 | 774 | 1,412,800 | ▲ | 0.09% |
| 2024-03-26 | 6255 | エヌピーシー | 340,197 | 1.54% | 768 | 784 | 768 | 784 | 317,400 | ▼ | -0.14% |
| 2024-03-27 | 6255 | エヌピーシー | 314,997 | 1.42% | 784 | 835 | 775 | 820 | 1,077,200 | ▼ | -0.12% |
| 2024-04-01 | 6255 | エヌピーシー | 279,697 | 1.26% | 815 | 815 | 783 | 787 | 518,600 | ▼ | -0.15% |
| 2024-04-02 | 6255 | エヌピーシー | 255,097 | 1.15% | 786 | 795 | 770 | 773 | 408,600 | ▼ | -0.11% |
| 2024-04-04 | 6255 | エヌピーシー | 233,197 | 1.05% | 772 | 772 | 747 | 751 | 462,400 | ▼ | -0.09% |
| 2024-04-08 | 6255 | エヌピーシー | 265,697 | 1.20% | 760 | 777 | 748 | 777 | 530,700 | ▲ | 0.14% |
| 2024-04-09 | 6255 | エヌピーシー | 297,097 | 1.34% | 791 | 808 | 782 | 803 | 728,700 | ▲ | 0.14% |
| 2024-04-10 | 6255 | エヌピーシー | 274,397 | 1.24% | 803 | 837 | 792 | 832 | 1,323,000 | ▼ | -0.10% |
| 2024-04-11 | 6255 | エヌピーシー | 177,397 | 0.80% | 862 | 982 | 854 | 982 | 7,702,200 | ▼ | -0.43% |
| 2024-04-12 | 6255 | エヌピーシー | 228,997 | 1.03% | 978 | 1,050 | 951 | 1,022 | 12,713,600 | ▲ | 0.23% |
| 2024-04-15 | 6255 | エヌピーシー | 249,897 | 1.13% | 1,011 | 1,083 | 1,007 | 1,067 | 7,639,300 | ▲ | 0.09% |
| 2024-04-17 | 6255 | エヌピーシー | 214,797 | 0.97% | 1,033 | 1,054 | 976 | 1,021 | 3,974,600 | ▼ | -0.15% |
| 2024-04-18 | 6255 | エヌピーシー | 77,797 | 0.35% | 1,009 | 1,025 | 975 | 1,006 | 2,775,600 | ▼ | -0.62% |
| 2024-05-08 | 6255 | エヌピーシー | 137,497 | 0.62% | 887 | 916 | 880 | 907 | 1,264,800 | ▲ | 0.14% |
| 2024-05-10 | 6255 | エヌピーシー | 131,197 | 0.59% | 901 | 919 | 849 | 868 | 1,387,900 | ▼ | -0.03% |
| 2024-05-14 | 6255 | エヌピーシー | 103,197 | 0.46% | 865 | 894 | 863 | 889 | 792,000 | ▼ | -0.12% |
| 2024-05-17 | 6255 | エヌピーシー | 125,597 | 0.56% | 928 | 952 | 900 | 912 | 2,158,600 | ▲ | 0.18% |
| 2024-05-21 | 6255 | エヌピーシー | 65,297 | 0.29% | 920 | 988 | 920 | 957 | 3,461,800 | ▼ | -0.27% |
| 2024-05-22 | 6255 | エヌピーシー | 125,297 | 0.56% | 975 | 975 | 912 | 914 | 3,320,600 | ▲ | 0.27% |
| 2024-05-23 | 6255 | エヌピーシー | 109,297 | 0.49% | 950 | 983 | 917 | 920 | 3,179,200 | ▼ | -0.07% |
| 2024-05-24 | 6255 | エヌピーシー | 122,797 | 0.55% | 910 | 913 | 867 | 869 | 2,717,500 | ▲ | 0.06% |
| 2024-05-27 | 6255 | エヌピーシー | 97,497 | 0.44% | 884 | 964 | 880 | 964 | 3,848,800 | ▼ | -0.11% |
| 2024-05-28 | 6255 | エヌピーシー | 158,697 | 0.71% | 990 | 1,048 | 981 | 1,042 | 5,768,900 | ▲ | 0.26% |
| 2024-05-29 | 6255 | エヌピーシー | 186,997 | 0.84% | 1,025 | 1,030 | 987 | 994 | 3,298,100 | ▲ | 0.13% |
| 2024-05-31 | 6255 | エヌピーシー | 243,997 | 1.10% | 1,090 | 1,198 | 1,044 | 1,184 | 8,078,000 | ▲ | 0.26% |
| 2024-06-03 | 6255 | エヌピーシー | 313,497 | 1.42% | 1,175 | 1,181 | 1,114 | 1,153 | 5,668,000 | ▲ | 0.31% |
| 2024-06-10 | 6255 | エヌピーシー | 382,497 | 1.73% | 1,177 | 1,274 | 1,175 | 1,230 | 8,520,100 | ▲ | 0.31% |
| 2024-06-11 | 6255 | エヌピーシー | 411,097 | 1.86% | 1,249 | 1,269 | 1,212 | 1,240 | 6,800,700 | ▲ | 0.13% |
| 2024-06-12 | 6255 | エヌピーシー | 484,897 | 2.19% | 1,267 | 1,331 | 1,231 | 1,306 | 10,051,200 | ▲ | 0.32% |
| 2024-06-13 | 6255 | エヌピーシー | 500,097 | 2.26% | 1,321 | 1,344 | 1,221 | 1,238 | 7,549,400 | ▲ | 0.06% |
| 2024-06-14 | 6255 | エヌピーシー | 425,997 | 1.93% | 1,210 | 1,284 | 1,202 | 1,282 | 5,412,300 | ▼ | -0.32% |
| 2024-06-17 | 6255 | エヌピーシー | 465,197 | 2.10% | 1,284 | 1,334 | 1,246 | 1,298 | 6,980,000 | ▲ | 0.17% |
| 2024-06-18 | 6255 | エヌピーシー | 529,297 | 2.40% | 1,312 | 1,313 | 1,132 | 1,181 | 9,567,000 | ▲ | 0.29% |
| 2024-06-19 | 6255 | エヌピーシー | 525,797 | 2.38% | 1,200 | 1,256 | 1,190 | 1,222 | 5,836,800 | ▼ | -0.02% |
| 2024-06-20 | 6255 | エヌピーシー | 536,397 | 2.43% | 1,181 | 1,239 | 1,171 | 1,228 | 3,957,100 | ▲ | 0.05% |
| 2024-06-21 | 6255 | エヌピーシー | 491,897 | 2.23% | 1,222 | 1,324 | 1,186 | 1,313 | 6,675,700 | ▼ | -0.20% |
| 2024-06-25 | 6255 | エヌピーシー | 418,497 | 1.89% | 1,194 | 1,274 | 1,165 | 1,243 | 5,621,900 | ▼ | -0.34% |
| 2024-06-26 | 6255 | エヌピーシー | 430,097 | 1.95% | 1,240 | 1,279 | 1,213 | 1,263 | 7,548,600 | ▲ | 0.06% |
| 2024-06-27 | 6255 | エヌピーシー | 442,897 | 2.00% | 1,265 | 1,303 | 1,236 | 1,242 | 6,314,200 | ▲ | 0.05% |
| 2024-07-02 | 6255 | エヌピーシー | 428,597 | 1.94% | 1,154 | 1,186 | 1,144 | 1,176 | 2,576,800 | ▼ | -0.06% |
| 2024-07-04 | 6255 | エヌピーシー | 411,297 | 1.86% | 1,239 | 1,258 | 1,198 | 1,207 | 3,290,000 | ▼ | -0.07% |
| 2024-07-04 | 6255 | エヌピーシー | 411,297 | 1.86% | 1,239 | 1,258 | 1,198 | 1,207 | 3,290,000 | ▼ | -0.07% |
| 2024-07-09 | 6255 | エヌピーシー | 367,297 | 1.66% | 1,209 | 1,241 | 1,180 | 1,197 | 4,433,100 | ▼ | -0.20% |
| 2024-07-10 | 6255 | エヌピーシー | 398,197 | 1.80% | 1,160 | 1,497 | 1,155 | 1,350 | 40,677,100 | ▲ | 0.14% |
| 2024-07-17 | 6255 | エヌピーシー | 419,497 | 1.90% | 1,193 | 1,212 | 1,107 | 1,108 | 3,922,900 | ▲ | 0.09% |
| 2024-07-24 | 6255 | エヌピーシー | 446,497 | 2.02% | 1,094 | 1,109 | 1,034 | 1,042 | 2,730,000 | ▲ | 0.12% |
| 2024-07-25 | 6255 | エヌピーシー | 431,597 | 1.95% | 1,010 | 1,025 | 981 | 996 | 2,016,900 | ▼ | -0.07% |
| 2024-07-26 | 6255 | エヌピーシー | 386,997 | 1.75% | 1,004 | 1,025 | 996 | 999 | 1,182,800 | ▼ | -0.19% |
| 2024-08-01 | 6255 | エヌピーシー | 401,497 | 1.82% | 991 | 997 | 930 | 942 | 1,561,000 | ▲ | 0.07% |
| 2024-08-05 | 6255 | エヌピーシー | 303,497 | 1.37% | 823 | 832 | 745 | 745 | 2,673,500 | ▼ | -0.44% |
| 2024-08-06 | 6255 | エヌピーシー | 183,297 | 0.83% | 790 | 814 | 766 | 806 | 2,531,200 | ▼ | -0.54% |
| 2024-08-07 | 6255 | エヌピーシー | 230,097 | 1.04% | 800 | 866 | 791 | 834 | 2,497,500 | ▲ | 0.21% |
| 2024-08-08 | 6255 | エヌピーシー | 317,197 | 1.43% | 819 | 855 | 809 | 831 | 1,480,400 | ▲ | 0.38% |
| 2024-08-13 | 6255 | エヌピーシー | 342,197 | 1.55% | 836 | 874 | 835 | 862 | 1,137,600 | ▲ | 0.12% |
| 2024-08-14 | 6255 | エヌピーシー | 284,197 | 1.28% | 888 | 932 | 873 | 914 | 1,879,900 | ▼ | -0.27% |
| 2024-08-15 | 6255 | エヌピーシー | 259,297 | 1.17% | 906 | 927 | 897 | 903 | 1,037,900 | ▼ | -0.11% |
| 2024-08-16 | 6255 | エヌピーシー | 273,897 | 1.24% | 933 | 944 | 911 | 921 | 937,600 | ▲ | 0.07% |
| 2024-08-19 | 6255 | エヌピーシー | 200,997 | 0.91% | 919 | 975 | 913 | 921 | 1,284,900 | ▼ | -0.32% |
| 2024-08-21 | 6255 | エヌピーシー | 139,397 | 0.63% | 908 | 942 | 903 | 942 | 1,038,500 | ▼ | -0.28% |
| 2024-08-23 | 6255 | エヌピーシー | 59,897 | 0.27% | 952 | 1,024 | 951 | 1,018 | 4,009,700 | ▼ | -0.36% |
| 2024-09-03 | 6255 | エヌピーシー | 125,197 | 0.56% | 1,043 | 1,085 | 1,030 | 1,079 | 2,037,100 | ▲ | 0.31% |
| 2024-09-04 | 6255 | エヌピーシー | 156,397 | 0.70% | 1,019 | 1,035 | 974 | 983 | 2,748,000 | ▲ | 0.13% |
| 2024-09-05 | 6255 | エヌピーシー | 257,197 | 1.16% | 970 | 1,035 | 970 | 1,000 | 1,833,700 | ▲ | 0.46% |
| 2024-09-06 | 6255 | エヌピーシー | 285,297 | 1.29% | 1,005 | 1,007 | 960 | 971 | 1,423,800 | ▲ | 0.13% |
| 2024-09-09 | 6255 | エヌピーシー | 287,397 | 1.30% | 931 | 990 | 920 | 980 | 1,429,700 | ▲ | 0.01% |
| 2024-09-11 | 6255 | エヌピーシー | 239,797 | 1.08% | 980 | 997 | 951 | 969 | 1,420,400 | ▼ | -0.21% |
| 2024-09-12 | 6255 | エヌピーシー | 169,297 | 0.76% | 1,056 | 1,119 | 1,043 | 1,060 | 5,758,200 | ▼ | -0.32% |
| 2024-09-24 | 6255 | エヌピーシー | 36,697 | 0.16% | 1,027 | 1,049 | 1,009 | 1,013 | 1,186,900 | ▼ | -0.60% |
| 2024-10-04 | 6255 | エヌピーシー | 149,897 | 0.67% | 930 | 938 | 923 | 933 | 600,000 | ▲ | 0.18% |
| 2024-10-07 | 6255 | エヌピーシー | 211,697 | 0.95% | 947 | 948 | 918 | 932 | 912,700 | ▲ | 0.27% |
| 2024-10-08 | 6255 | エヌピーシー | 291,797 | 1.32% | 927 | 952 | 922 | 922 | 663,200 | ▲ | 0.37% |
| 2024-10-09 | 6255 | エヌピーシー | 344,497 | 1.56% | 925 | 927 | 916 | 924 | 420,200 | ▲ | 0.24% |
| 2024-10-10 | 6255 | エヌピーシー | 395,997 | 1.79% | 920 | 924 | 895 | 897 | 805,300 | ▲ | 0.23% |
| 2024-10-11 | 6255 | エヌピーシー | 555,297 | 2.51% | 884 | 896 | 876 | 882 | 809,100 | ▲ | 0.71% |
| 2024-10-15 | 6255 | エヌピーシー | 670,897 | 3.04% | 895 | 926 | 886 | 926 | 1,014,500 | ▲ | 0.53% |
| 2024-10-16 | 6255 | エヌピーシー | 558,397 | 2.53% | 885 | 952 | 880 | 947 | 1,800,800 | ▼ | -0.51% |
| 2024-10-17 | 6255 | エヌピーシー | 514,297 | 2.33% | 939 | 949 | 891 | 912 | 1,046,700 | ▼ | -0.19% |
| 2024-10-18 | 6255 | エヌピーシー | 452,597 | 2.05% | 916 | 942 | 905 | 913 | 701,600 | ▼ | -0.28% |
| 2024-10-22 | 6255 | エヌピーシー | 385,697 | 1.74% | 875 | 875 | 824 | 847 | 1,508,700 | ▼ | -0.30% |
| 2024-10-23 | 6255 | エヌピーシー | 321,497 | 1.45% | 838 | 867 | 832 | 866 | 569,900 | ▼ | -0.29% |
| 2024-10-25 | 6255 | エヌピーシー | 285,597 | 1.29% | 834 | 855 | 834 | 842 | 482,400 | ▼ | -0.15% |
| 2024-10-28 | 6255 | エヌピーシー | 262,297 | 1.18% | 849 | 868 | 846 | 863 | 486,600 | ▼ | -0.11% |
| 2024-10-30 | 6255 | エヌピーシー | 274,897 | 1.24% | 882 | 891 | 876 | 879 | 351,700 | ▲ | 0.06% |
| 2024-10-31 | 6255 | エヌピーシー | 237,897 | 1.07% | 878 | 914 | 878 | 906 | 462,700 | ▼ | -0.16% |
| 2024-11-05 | 6255 | エヌピーシー | 161,397 | 0.73% | 919 | 955 | 917 | 953 | 939,500 | ▼ | -0.34% |
| 2024-11-07 | 6255 | エヌピーシー | 151,197 | 0.68% | 879 | 891 | 864 | 881 | 942,400 | ▼ | -0.04% |
| 2024-11-08 | 6255 | エヌピーシー | 116,597 | 0.52% | 887 | 903 | 871 | 871 | 708,200 | ▼ | -0.16% |
| 2024-11-11 | 6255 | エヌピーシー | 101,697 | 0.46% | 882 | 893 | 875 | 891 | 418,000 | ▼ | -0.06% |
| 2025-01-28 | 6255 | エヌピーシー | 117,197 | 0.53% | 859 | 892 | 859 | 887 | 819,500 | ▲ | 0.21% |
| 2025-01-29 | 6255 | エヌピーシー | 141,097 | 0.63% | 885 | 890 | 872 | 876 | 500,000 | ▲ | 0.09% |
| 2025-02-04 | 6255 | エヌピーシー | 112,297 | 0.50% | 895 | 933 | 893 | 929 | 497,500 | ▼ | -0.13% |
| 2025-02-04 | 6255 | エヌピーシー | 112,297 | 0.50% | 895 | 933 | 893 | 929 | 497,500 | ▼ | -0.13% |
| 2025-02-05 | 6255 | エヌピーシー | 104,197 | 0.47% | 922 | 959 | 921 | 959 | 666,300 | ▼ | -0.03% |
| 2025-02-05 | 6255 | エヌピーシー | 104,197 | 0.47% | 922 | 959 | 921 | 959 | 666,300 | ▼ | -0.03% |
| 2025-04-11 | 6255 | エヌピーシー | 178,597 | 0.80% | 630 | 630 | 587 | 627 | 2,783,400 | ▲ | 0.80% |
| 2025-04-14 | 6255 | エヌピーシー | 158,997 | 0.72% | 637 | 648 | 622 | 637 | 767,300 | ▼ | -0.08% |
| 2024-03-05 | 6258 | 平田機工 | 62,372 | 0.57% | 8,060 | 8,330 | 8,010 | 8,290 | 99,500 | ▼ | -0.12% |
| 2024-03-11 | 6258 | 平田機工 | 53,136 | 0.49% | 7,950 | 8,110 | 7,790 | 7,880 | 138,800 | ▼ | -0.07% |
| 2024-03-13 | 6258 | 平田機工 | 54,236 | 0.50% | 7,980 | 8,020 | 7,770 | 7,800 | 77,400 | ▲ | 0.01% |
| 2024-03-14 | 6258 | 平田機工 | 64,936 | 0.60% | 7,830 | 7,840 | 7,630 | 7,690 | 82,500 | ▲ | 0.09% |
| 2024-03-15 | 6258 | 平田機工 | 56,136 | 0.52% | 7,640 | 7,760 | 7,620 | 7,650 | 86,600 | ▼ | -0.07% |
| 2024-03-19 | 6258 | 平田機工 | 50,736 | 0.47% | 7,870 | 7,870 | 7,750 | 7,820 | 67,700 | ▼ | -0.05% |
| 2024-06-20 | 6258 | 平田機工 | 54,343 | 0.50% | 6,600 | 6,650 | 6,600 | 6,630 | 29,400 | ▲ | 0.10% |
| 2024-06-21 | 6258 | 平田機工 | 50,243 | 0.46% | 6,630 | 6,670 | 6,560 | 6,590 | 94,700 | ▼ | -0.03% |
| 2024-07-02 | 6258 | 平田機工 | 54,848 | 0.50% | 6,650 | 6,650 | 6,550 | 6,620 | 49,100 | ▲ | 0.03% |
| 2024-07-25 | 6258 | 平田機工 | 64,727 | 0.60% | 6,250 | 6,250 | 6,070 | 6,070 | 62,000 | ▲ | 0.09% |
| 2024-07-26 | 6258 | 平田機工 | 63,227 | 0.58% | 6,090 | 6,180 | 6,090 | 6,110 | 38,300 | ▼ | -0.02% |
| 2024-07-31 | 6258 | 平田機工 | 65,197 | 0.60% | 6,080 | 6,270 | 6,040 | 6,260 | 42,100 | ▲ | 0.02% |
| 2024-08-13 | 6258 | 平田機工 | 60,197 | 0.55% | 4,550 | 4,720 | 4,550 | 4,675 | 121,600 | ▼ | -0.04% |
| 2024-08-16 | 6258 | 平田機工 | 52,197 | 0.48% | 4,750 | 4,960 | 4,750 | 4,945 | 87,200 | ▼ | -0.07% |
| 2024-08-23 | 6258 | 平田機工 | 55,897 | 0.51% | 4,840 | 4,895 | 4,820 | 4,855 | 33,700 | ▲ | 0.03% |
| 2024-09-19 | 6258 | 平田機工 | 64,661 | 0.60% | 4,770 | 4,825 | 4,740 | 4,820 | 66,000 | ▲ | 0.08% |
| 2024-09-20 | 6258 | 平田機工 | 55,761 | 0.51% | 4,900 | 5,020 | 4,885 | 4,920 | 116,000 | ▼ | -0.08% |
| 2024-09-26 | 6258 | 平田機工 | 49,361 | 0.45% | 4,955 | 5,030 | 4,905 | 5,010 | 93,900 | ▼ | -0.06% |
| 2024-10-16 | 6258 | 平田機工 | 60,830 | 0.56% | 5,030 | 5,100 | 4,990 | 5,030 | 61,000 | ▲ | 0.11% |
| 2024-10-22 | 6258 | 平田機工 | 67,030 | 0.62% | 4,980 | 4,985 | 4,835 | 4,840 | 51,800 | ▲ | 0.05% |
| 2024-10-23 | 6258 | 平田機工 | 56,930 | 0.52% | 4,830 | 4,900 | 4,805 | 4,845 | 48,000 | ▼ | -0.09% |
| 2024-10-28 | 6258 | 平田機工 | 53,630 | 0.49% | 4,710 | 4,915 | 4,710 | 4,910 | 52,600 | ▼ | -0.03% |
| 2024-10-30 | 6258 | 平田機工 | 59,230 | 0.55% | 4,890 | 4,990 | 4,890 | 4,925 | 64,400 | ▲ | 0.06% |
| 2024-11-08 | 6258 | 平田機工 | 75,630 | 0.70% | 5,110 | 5,140 | 5,020 | 5,030 | 87,100 | ▲ | 0.14% |
| 2024-11-11 | 6258 | 平田機工 | 75,248 | 0.69% | 5,030 | 5,400 | 5,000 | 5,400 | 240,900 | ▼ | -0.01% |
| 2024-11-12 | 6258 | 平田機工 | 75,848 | 0.70% | 5,400 | 5,510 | 5,330 | 5,460 | 157,200 | ▲ | 0.01% |
| 2024-11-21 | 6258 | 平田機工 | 86,738 | 0.80% | 5,130 | 5,160 | 5,060 | 5,080 | 57,000 | ▲ | 0.10% |
| 2024-11-25 | 6258 | 平田機工 | 70,348 | 0.65% | 5,170 | 5,350 | 5,170 | 5,310 | 387,000 | ▼ | -0.15% |
| 2024-11-27 | 6258 | 平田機工 | 76,148 | 0.70% | 5,220 | 5,230 | 5,090 | 5,170 | 105,000 | ▲ | 0.04% |
| 2024-12-27 | 6258 | 平田機工 | 86,245 | 0.80% | 5,440 | 5,480 | 5,400 | 5,460 | 80,000 | ▲ | 0.10% |
| 2025-01-09 | 6258 | 平田機工 | 85,735 | 0.79% | 5,390 | 5,400 | 5,310 | 5,360 | 58,800 | ▼ | -0.01% |
| 2025-01-15 | 6258 | 平田機工 | 87,935 | 0.81% | 5,300 | 5,310 | 5,220 | 5,250 | 51,500 | ▲ | 0.02% |
| 2025-02-05 | 6258 | 平田機工 | 99,145 | 0.92% | 5,360 | 5,400 | 5,310 | 5,310 | 54,600 | ▲ | 0.10% |
| 2025-02-05 | 6258 | 平田機工 | 99,145 | 0.92% | 5,360 | 5,400 | 5,310 | 5,310 | 54,600 | ▲ | 0.10% |
| 2025-02-10 | 6258 | 平田機工 | 96,445 | 0.89% | 5,300 | 5,440 | 5,300 | 5,430 | 51,800 | ▼ | -0.03% |
| 2025-02-10 | 6258 | 平田機工 | 96,445 | 0.89% | 5,300 | 5,440 | 5,300 | 5,430 | 51,800 | ▼ | -0.03% |
| 2025-02-12 | 6258 | 平田機工 | 104,645 | 0.97% | 5,460 | 5,490 | 5,410 | 5,470 | 43,300 | ▲ | 0.07% |
| 2025-02-12 | 6258 | 平田機工 | 104,645 | 0.97% | 5,460 | 5,490 | 5,410 | 5,470 | 43,300 | ▲ | 0.07% |
| 2025-02-17 | 6258 | 平田機工 | 108,645 | 1.01% | 4,790 | 4,790 | 4,675 | 4,770 | 317,400 | ▲ | 0.04% |
| 2025-02-18 | 6258 | 平田機工 | 106,575 | 0.99% | 4,765 | 4,830 | 4,730 | 4,830 | 135,900 | ▼ | -0.02% |
| 2025-02-27 | 6258 | 平田機工 | 95,815 | 0.89% | 4,920 | 4,955 | 4,860 | 4,955 | 89,700 | ▼ | -0.09% |
| 2025-03-11 | 6258 | 平田機工 | 102,315 | 0.95% | 4,725 | 4,815 | 4,680 | 4,720 | 160,000 | ▲ | 0.05% |
| 2025-03-17 | 6258 | 平田機工 | 108,605 | 1.00% | 4,875 | 4,930 | 4,825 | 4,920 | 131,400 | ▲ | 0.05% |
| 2025-03-27 | 6258 | 平田機工 | 106,965 | 0.99% | 5,100 | 5,110 | 5,040 | 5,070 | 188,000 | ▼ | -0.01% |
| 2025-04-03 | 6258 | 平田機工 | 351,158 | 1.08% | 1,411 | 1,425 | 1,381 | 1,405 | 413,100 | ▲ | 0.09% |
| 2025-04-04 | 6258 | 平田機工 | 360,728 | 1.11% | 1,346 | 1,352 | 1,253 | 1,279 | 623,300 | ▲ | 0.03% |
| 2025-04-14 | 6258 | 平田機工 | 353,828 | 1.09% | 1,253 | 1,299 | 1,253 | 1,285 | 178,400 | ▼ | -0.02% |
| 2024-03-07 | 6264 | マルマエ | 211,996 | 1.62% | 2,310 | 2,361 | 2,264 | 2,282 | 202,300 | ▼ | -0.09% |
| 2024-03-11 | 6264 | マルマエ | 206,996 | 1.58% | 2,085 | 2,166 | 2,071 | 2,092 | 192,800 | ▼ | -0.04% |
| 2024-03-13 | 6264 | マルマエ | 220,896 | 1.69% | 2,142 | 2,167 | 2,021 | 2,021 | 153,000 | ▲ | 0.10% |
| 2024-03-15 | 6264 | マルマエ | 227,796 | 1.74% | 1,981 | 2,005 | 1,953 | 1,958 | 94,300 | ▲ | 0.05% |
| 2024-03-18 | 6264 | マルマエ | 215,596 | 1.65% | 1,970 | 2,137 | 1,965 | 2,113 | 147,000 | ▼ | -0.09% |
| 2024-03-21 | 6264 | マルマエ | 198,896 | 1.52% | 2,148 | 2,148 | 2,028 | 2,109 | 146,700 | ▼ | -0.12% |
| 2024-03-22 | 6264 | マルマエ | 173,196 | 1.32% | 2,118 | 2,159 | 2,082 | 2,117 | 97,500 | ▼ | -0.19% |
| 2024-03-25 | 6264 | マルマエ | 158,296 | 1.21% | 2,088 | 2,103 | 2,062 | 2,074 | 83,700 | ▼ | -0.11% |
| 2024-03-26 | 6264 | マルマエ | 127,496 | 0.97% | 2,072 | 2,134 | 2,072 | 2,130 | 75,400 | ▼ | -0.24% |
| 2024-03-27 | 6264 | マルマエ | 99,996 | 0.76% | 2,120 | 2,152 | 2,100 | 2,131 | 119,100 | ▼ | -0.20% |
| 2024-03-28 | 6264 | マルマエ | 130,696 | 1.00% | 2,130 | 2,180 | 2,088 | 2,100 | 189,000 | ▲ | 0.24% |
| 2024-03-29 | 6264 | マルマエ | 175,096 | 1.34% | 1,929 | 2,093 | 1,928 | 2,067 | 596,100 | ▲ | 0.34% |
| 2024-04-01 | 6264 | マルマエ | 206,696 | 1.58% | 2,017 | 2,057 | 1,891 | 1,891 | 487,200 | ▲ | 0.24% |
| 2024-04-02 | 6264 | マルマエ | 226,196 | 1.73% | 1,900 | 1,922 | 1,841 | 1,865 | 175,600 | ▲ | 0.14% |
| 2024-04-03 | 6264 | マルマエ | 247,196 | 1.89% | 1,825 | 1,883 | 1,799 | 1,849 | 229,400 | ▲ | 0.15% |
| 2024-04-04 | 6264 | マルマエ | 257,296 | 1.97% | 1,856 | 1,884 | 1,847 | 1,863 | 99,300 | ▲ | 0.08% |
| 2024-04-05 | 6264 | マルマエ | 264,496 | 2.02% | 1,833 | 1,872 | 1,797 | 1,836 | 122,300 | ▲ | 0.05% |
| 2024-04-08 | 6264 | マルマエ | 259,696 | 1.98% | 1,860 | 1,878 | 1,811 | 1,825 | 101,900 | ▼ | -0.04% |
| 2024-04-18 | 6264 | マルマエ | 237,496 | 1.81% | 1,951 | 1,976 | 1,893 | 1,970 | 113,600 | ▼ | -0.16% |
| 2024-04-24 | 6264 | マルマエ | 234,896 | 1.79% | 1,898 | 1,937 | 1,871 | 1,911 | 127,400 | ▼ | -0.02% |
| 2024-04-25 | 6264 | マルマエ | 238,296 | 1.82% | 1,858 | 1,862 | 1,806 | 1,812 | 168,800 | ▲ | 0.03% |
| 2024-04-30 | 6264 | マルマエ | 227,096 | 1.73% | 1,881 | 1,945 | 1,880 | 1,945 | 81,500 | ▼ | -0.09% |
| 2024-05-09 | 6264 | マルマエ | 217,296 | 1.66% | 1,938 | 1,938 | 1,899 | 1,919 | 34,500 | ▼ | -0.07% |
| 2024-05-15 | 6264 | マルマエ | 201,396 | 1.54% | 1,889 | 1,904 | 1,868 | 1,895 | 66,100 | ▼ | -0.11% |
| 2024-05-20 | 6264 | マルマエ | 186,196 | 1.42% | 1,951 | 1,995 | 1,951 | 1,970 | 88,900 | ▼ | -0.12% |
| 2024-05-21 | 6264 | マルマエ | 181,796 | 1.39% | 1,976 | 1,983 | 1,939 | 1,943 | 51,600 | ▼ | -0.03% |
| 2024-05-28 | 6264 | マルマエ | 167,296 | 1.28% | 2,035 | 2,118 | 2,028 | 2,118 | 116,200 | ▼ | -0.10% |
| 2024-06-03 | 6264 | マルマエ | 141,996 | 1.08% | 2,195 | 2,195 | 2,166 | 2,187 | 94,600 | ▼ | -0.19% |
| 2024-06-06 | 6264 | マルマエ | 124,596 | 0.95% | 2,150 | 2,172 | 2,056 | 2,080 | 60,700 | ▼ | -0.13% |
| 2024-06-10 | 6264 | マルマエ | 117,396 | 0.89% | 2,067 | 2,145 | 2,067 | 2,135 | 52,300 | ▼ | -0.05% |
| 2024-06-14 | 6264 | マルマエ | 120,196 | 0.92% | 2,051 | 2,183 | 2,051 | 2,175 | 124,800 | ▲ | 0.03% |
| 2024-06-21 | 6264 | マルマエ | 132,596 | 1.01% | 2,100 | 2,100 | 2,014 | 2,025 | 106,300 | ▲ | 0.08% |
| 2024-06-25 | 6264 | マルマエ | 125,396 | 0.96% | 2,028 | 2,053 | 2,020 | 2,045 | 51,000 | ▼ | -0.05% |
| 2024-07-01 | 6264 | マルマエ | 112,196 | 0.85% | 2,200 | 2,236 | 1,887 | 2,030 | 778,600 | ▼ | -0.10% |
| 2024-07-22 | 6264 | マルマエ | 118,696 | 0.90% | 1,825 | 1,827 | 1,790 | 1,790 | 112,700 | ▲ | 0.05% |
| 2024-07-24 | 6264 | マルマエ | 115,196 | 0.88% | 1,798 | 1,798 | 1,765 | 1,768 | 90,700 | ▼ | -0.02% |
| 2024-07-30 | 6264 | マルマエ | 92,896 | 0.71% | 1,765 | 1,776 | 1,718 | 1,758 | 89,400 | ▼ | -0.17% |
| 2024-07-31 | 6264 | マルマエ | 90,296 | 0.69% | 1,730 | 1,770 | 1,716 | 1,770 | 65,900 | ▼ | -0.02% |
| 2024-08-02 | 6264 | マルマエ | 93,896 | 0.71% | 1,660 | 1,669 | 1,606 | 1,606 | 116,100 | ▲ | 0.02% |
| 2024-08-05 | 6264 | マルマエ | 86,296 | 0.66% | 1,499 | 1,512 | 1,280 | 1,314 | 188,600 | ▼ | -0.04% |
| 2024-08-07 | 6264 | マルマエ | 75,496 | 0.57% | 1,452 | 1,585 | 1,445 | 1,541 | 106,500 | ▼ | -0.09% |
| 2024-08-15 | 6264 | マルマエ | 57,196 | 0.43% | 1,574 | 1,574 | 1,535 | 1,543 | 70,200 | ▼ | -0.13% |
| 2024-10-18 | 6264 | マルマエ | 70,320 | 0.53% | 1,622 | 1,648 | 1,596 | 1,599 | 142,200 | ▲ | 0.15% |
| 2024-10-22 | 6264 | マルマエ | 80,620 | 0.61% | 1,580 | 1,584 | 1,543 | 1,549 | 96,000 | ▲ | 0.07% |
| 2024-10-23 | 6264 | マルマエ | 67,620 | 0.51% | 1,540 | 1,541 | 1,496 | 1,514 | 120,600 | ▼ | -0.09% |
| 2024-10-25 | 6264 | マルマエ | 80,920 | 0.61% | 1,464 | 1,485 | 1,445 | 1,451 | 69,100 | ▲ | 0.09% |
| 2024-11-07 | 6264 | マルマエ | 105,520 | 0.80% | 1,733 | 1,753 | 1,692 | 1,702 | 111,300 | ▲ | 0.19% |
| 2024-11-14 | 6264 | マルマエ | 121,120 | 0.92% | 1,618 | 1,630 | 1,565 | 1,572 | 63,700 | ▲ | 0.12% |
| 2024-11-22 | 6264 | マルマエ | 132,420 | 1.01% | 1,605 | 1,630 | 1,601 | 1,606 | 52,700 | ▲ | 0.08% |
| 2024-11-26 | 6264 | マルマエ | 146,320 | 1.12% | 1,630 | 1,652 | 1,600 | 1,621 | 54,700 | ▲ | 0.11% |
| 2024-11-29 | 6264 | マルマエ | 157,120 | 1.20% | 1,577 | 1,597 | 1,572 | 1,576 | 24,700 | ▲ | 0.07% |
| 2024-12-12 | 6264 | マルマエ | 156,220 | 1.19% | 1,508 | 1,534 | 1,495 | 1,503 | 79,000 | ▼ | -0.01% |
| 2024-12-26 | 6264 | マルマエ | 158,520 | 1.21% | 1,423 | 1,465 | 1,417 | 1,461 | 134,300 | ▲ | 0.02% |
| 2024-12-30 | 6264 | マルマエ | 207,420 | 1.58% | 1,622 | 1,747 | 1,611 | 1,630 | 1,324,400 | ▲ | 0.37% |
| 2025-01-06 | 6264 | マルマエ | 191,120 | 1.46% | 1,630 | 1,653 | 1,591 | 1,633 | 215,400 | ▼ | -0.12% |
| 2025-01-07 | 6264 | マルマエ | 169,920 | 1.30% | 1,641 | 1,780 | 1,636 | 1,774 | 438,600 | ▼ | -0.15% |
| 2025-01-08 | 6264 | マルマエ | 167,320 | 1.28% | 1,756 | 1,798 | 1,725 | 1,795 | 182,800 | ▼ | -0.02% |
| 2025-01-15 | 6264 | マルマエ | 176,820 | 1.35% | 1,603 | 1,642 | 1,593 | 1,616 | 116,200 | ▲ | 0.07% |
| 2025-01-17 | 6264 | マルマエ | 190,520 | 1.45% | 1,663 | 1,690 | 1,626 | 1,674 | 213,700 | ▲ | 0.09% |
| 2025-01-22 | 6264 | マルマエ | 178,820 | 1.36% | 1,700 | 1,765 | 1,700 | 1,751 | 114,800 | ▼ | -0.08% |
| 2025-01-24 | 6264 | マルマエ | 183,420 | 1.40% | 1,705 | 1,785 | 1,705 | 1,743 | 126,600 | ▲ | 0.03% |
| 2025-01-28 | 6264 | マルマエ | 197,720 | 1.51% | 1,540 | 1,556 | 1,507 | 1,509 | 328,200 | ▲ | 0.11% |
| 2025-01-29 | 6264 | マルマエ | 194,120 | 1.48% | 1,546 | 1,568 | 1,527 | 1,557 | 115,100 | ▼ | -0.03% |
| 2025-02-04 | 6264 | マルマエ | 201,320 | 1.54% | 1,490 | 1,533 | 1,490 | 1,519 | 77,500 | ▲ | 0.06% |
| 2025-02-04 | 6264 | マルマエ | 201,320 | 1.54% | 1,490 | 1,533 | 1,490 | 1,519 | 77,500 | ▲ | 0.06% |
| 2025-02-10 | 6264 | マルマエ | 214,720 | 1.64% | 1,481 | 1,510 | 1,470 | 1,500 | 51,300 | ▲ | 0.09% |
| 2025-02-10 | 6264 | マルマエ | 214,720 | 1.64% | 1,481 | 1,510 | 1,470 | 1,500 | 51,300 | ▲ | 0.09% |
| 2025-02-12 | 6264 | マルマエ | 228,620 | 1.75% | 1,515 | 1,525 | 1,497 | 1,525 | 47,700 | ▲ | 0.11% |
| 2025-02-12 | 6264 | マルマエ | 228,620 | 1.75% | 1,515 | 1,525 | 1,497 | 1,525 | 47,700 | ▲ | 0.11% |
| 2025-02-17 | 6264 | マルマエ | 219,720 | 1.68% | 1,528 | 1,532 | 1,495 | 1,495 | 73,200 | ▼ | -0.07% |
| 2025-02-18 | 6264 | マルマエ | 258,920 | 1.98% | 1,487 | 1,500 | 1,475 | 1,485 | 60,200 | ▲ | 0.30% |
| 2025-03-03 | 6264 | マルマエ | 244,820 | 1.87% | 1,447 | 1,467 | 1,411 | 1,466 | 100,200 | ▼ | -0.10% |
| 2025-03-06 | 6264 | マルマエ | 228,820 | 1.75% | 1,466 | 1,485 | 1,427 | 1,447 | 248,800 | ▼ | -0.12% |
| 2025-03-10 | 6264 | マルマエ | 220,420 | 1.68% | 1,418 | 1,432 | 1,378 | 1,427 | 164,300 | ▼ | -0.07% |
| 2025-03-13 | 6264 | マルマエ | 208,520 | 1.59% | 1,400 | 1,414 | 1,360 | 1,360 | 109,400 | ▼ | -0.08% |
| 2025-03-17 | 6264 | マルマエ | 208,920 | 1.60% | 1,392 | 1,400 | 1,371 | 1,371 | 92,900 | ▲ | 0.01% |
| 2025-03-21 | 6264 | マルマエ | 201,120 | 1.54% | 1,348 | 1,371 | 1,336 | 1,371 | 93,400 | ▼ | -0.06% |
| 2025-03-24 | 6264 | マルマエ | 211,720 | 1.62% | 1,385 | 1,389 | 1,334 | 1,335 | 194,600 | ▲ | 0.08% |
| 2025-03-28 | 6264 | マルマエ | 222,420 | 1.70% | 1,395 | 1,400 | 1,358 | 1,378 | 80,200 | ▲ | 0.07% |
| 2025-04-01 | 6264 | マルマエ | 214,920 | 1.64% | 1,290 | 1,294 | 1,268 | 1,276 | 156,500 | ▼ | -0.06% |
| 2025-04-02 | 6264 | マルマエ | 204,020 | 1.56% | 1,276 | 1,290 | 1,268 | 1,287 | 93,000 | ▼ | -0.07% |
| 2025-04-03 | 6264 | マルマエ | 212,420 | 1.62% | 1,167 | 1,240 | 1,160 | 1,223 | 211,200 | ▲ | 0.06% |
| 2025-04-07 | 6264 | マルマエ | 203,220 | 1.55% | 895 | 972 | 894 | 899 | 634,700 | ▼ | -0.07% |
| 2025-04-16 | 6264 | マルマエ | 193,820 | 1.48% | 1,083 | 1,083 | 1,048 | 1,053 | 112,100 | ▼ | -0.07% |
| 2024-03-06 | 6266 | タツモ | 89,345 | 0.60% | 3,990 | 4,150 | 3,905 | 4,080 | 701,500 | ▲ | 0.07% |
| 2024-03-08 | 6266 | タツモ | 85,331 | 0.57% | 3,935 | 4,120 | 3,850 | 3,850 | 511,300 | ▼ | -0.03% |
| 2024-03-12 | 6266 | タツモ | 70,079 | 0.47% | 3,600 | 3,785 | 3,570 | 3,695 | 329,000 | ▼ | -0.09% |
| 2024-03-13 | 6266 | タツモ | 83,101 | 0.56% | 3,800 | 3,850 | 3,540 | 3,625 | 433,200 | ▲ | 0.09% |
| 2024-03-14 | 6266 | タツモ | 89,201 | 0.60% | 3,550 | 3,590 | 3,460 | 3,565 | 378,600 | ▲ | 0.03% |
| 2024-03-19 | 6266 | タツモ | 84,325 | 0.56% | 3,805 | 3,845 | 3,660 | 3,750 | 475,000 | ▼ | -0.03% |
| 2024-03-22 | 6266 | タツモ | 98,325 | 0.66% | 3,805 | 3,885 | 3,725 | 3,815 | 434,800 | ▲ | 0.09% |
| 2024-03-25 | 6266 | タツモ | 112,025 | 0.75% | 3,770 | 3,945 | 3,770 | 3,850 | 475,300 | ▲ | 0.08% |
| 2024-03-28 | 6266 | タツモ | 119,325 | 0.80% | 3,695 | 3,805 | 3,685 | 3,735 | 238,600 | ▲ | 0.05% |
| 2024-04-05 | 6266 | タツモ | 135,753 | 0.91% | 3,955 | 4,005 | 3,870 | 3,935 | 489,800 | ▲ | 0.10% |
| 2024-04-08 | 6266 | タツモ | 149,753 | 1.00% | 3,935 | 3,970 | 3,835 | 3,840 | 348,200 | ▲ | 0.08% |
| 2024-04-11 | 6266 | タツモ | 163,453 | 1.10% | 3,795 | 3,845 | 3,720 | 3,800 | 305,000 | ▲ | 0.10% |
| 2024-04-16 | 6266 | タツモ | 139,753 | 0.94% | 4,300 | 4,345 | 4,100 | 4,100 | 658,000 | ▼ | -0.16% |
| 2024-04-17 | 6266 | タツモ | 97,153 | 0.65% | 4,240 | 4,490 | 4,175 | 4,370 | 832,600 | ▼ | -0.28% |
| 2024-04-22 | 6266 | タツモ | 104,860 | 0.70% | 3,890 | 3,920 | 3,605 | 3,725 | 970,900 | ▲ | 0.04% |
| 2024-04-23 | 6266 | タツモ | 87,360 | 0.58% | 3,795 | 3,795 | 3,530 | 3,595 | 728,900 | ▼ | -0.12% |
| 2024-04-25 | 6266 | タツモ | 69,760 | 0.47% | 3,795 | 3,870 | 3,650 | 3,685 | 541,200 | ▼ | -0.10% |
| 2024-05-09 | 6266 | タツモ | 80,327 | 0.54% | 4,125 | 4,215 | 4,085 | 4,115 | 464,800 | ▲ | 0.05% |
| 2024-05-13 | 6266 | タツモ | 16,927 | 0.11% | 4,240 | 4,470 | 4,195 | 4,470 | 789,000 | ▼ | -0.43% |
| 2024-07-16 | 6266 | タツモ | 126,696 | 0.85% | 3,500 | 3,585 | 3,460 | 3,575 | 178,200 | ▲ | 0.63% |
| 2024-07-17 | 6266 | タツモ | 107,496 | 0.72% | 3,635 | 3,665 | 3,570 | 3,590 | 304,400 | ▼ | -0.13% |
| 2024-07-18 | 6266 | タツモ | 141,996 | 0.95% | 3,470 | 3,475 | 3,355 | 3,355 | 505,500 | ▲ | 0.23% |
| 2024-07-23 | 6266 | タツモ | 172,496 | 1.16% | 3,405 | 3,445 | 3,325 | 3,360 | 221,100 | ▲ | 0.20% |
| 2024-07-30 | 6266 | タツモ | 188,732 | 1.27% | 3,235 | 3,270 | 3,115 | 3,235 | 371,200 | ▲ | 0.11% |
| 2024-08-02 | 6266 | タツモ | 172,532 | 1.16% | 2,820 | 2,855 | 2,701 | 2,725 | 401,800 | ▼ | -0.11% |
| 2024-08-06 | 6266 | タツモ | 148,832 | 1.00% | 2,440 | 2,600 | 2,438 | 2,557 | 455,400 | ▼ | -0.15% |
| 2024-08-07 | 6266 | タツモ | 120,232 | 0.81% | 2,589 | 2,920 | 2,580 | 2,827 | 494,000 | ▼ | -0.18% |
| 2024-08-09 | 6266 | タツモ | 111,484 | 0.75% | 2,846 | 2,895 | 2,692 | 2,780 | 284,600 | ▼ | -0.06% |
| 2024-08-13 | 6266 | タツモ | 87,184 | 0.58% | 3,030 | 3,145 | 2,997 | 3,020 | 659,400 | ▼ | -0.17% |
| 2024-08-15 | 6266 | タツモ | 73,184 | 0.49% | 3,145 | 3,210 | 3,060 | 3,065 | 412,900 | ▼ | -0.08% |
| 2024-08-20 | 6266 | タツモ | 74,384 | 0.50% | 3,310 | 3,435 | 3,300 | 3,400 | 341,100 | ▲ | 0.01% |
| 2024-08-22 | 6266 | タツモ | 65,244 | 0.43% | 3,415 | 3,585 | 3,380 | 3,490 | 518,600 | ▼ | -0.07% |
| 2024-08-23 | 6266 | タツモ | 91,344 | 0.61% | 3,445 | 3,480 | 3,370 | 3,445 | 259,900 | ▲ | 0.18% |
| 2024-08-30 | 6266 | タツモ | 81,268 | 0.54% | 3,400 | 3,545 | 3,395 | 3,540 | 386,700 | ▼ | -0.06% |
| 2024-09-10 | 6266 | タツモ | 90,768 | 0.61% | 2,794 | 2,829 | 2,707 | 2,722 | 281,600 | ▲ | 0.06% |
| 2024-09-11 | 6266 | タツモ | 83,768 | 0.56% | 2,737 | 2,760 | 2,603 | 2,648 | 317,200 | ▼ | -0.04% |
| 2024-09-13 | 6266 | タツモ | 70,868 | 0.47% | 2,692 | 2,730 | 2,588 | 2,623 | 341,000 | ▼ | -0.09% |
| 2024-09-26 | 6266 | タツモ | 83,668 | 0.56% | 3,050 | 3,120 | 3,030 | 3,065 | 354,200 | ▲ | 0.13% |
| 2024-09-30 | 6266 | タツモ | 92,868 | 0.62% | 3,000 | 3,075 | 2,925 | 2,935 | 399,400 | ▲ | 0.05% |
| 2024-10-16 | 6266 | タツモ | 113,968 | 0.76% | 3,195 | 3,270 | 3,140 | 3,240 | 267,600 | ▲ | 0.14% |
| 2024-10-18 | 6266 | タツモ | 119,268 | 0.80% | 3,160 | 3,370 | 3,150 | 3,370 | 450,000 | ▲ | 0.04% |
| 2024-10-23 | 6266 | タツモ | 135,668 | 0.91% | 3,450 | 3,535 | 3,390 | 3,510 | 290,100 | ▲ | 0.10% |
| 2024-10-25 | 6266 | タツモ | 152,768 | 1.02% | 3,460 | 3,490 | 3,410 | 3,465 | 146,700 | ▲ | 0.10% |
| 2024-11-01 | 6266 | タツモ | 170,579 | 1.14% | 3,625 | 3,635 | 3,535 | 3,560 | 260,500 | ▲ | 0.11% |
| 2024-11-07 | 6266 | タツモ | 160,179 | 1.07% | 3,615 | 3,660 | 3,535 | 3,580 | 328,000 | ▼ | -0.06% |
| 2024-11-12 | 6266 | タツモ | 128,079 | 0.86% | 3,530 | 3,620 | 3,265 | 3,340 | 760,600 | ▼ | -0.21% |
| 2024-11-13 | 6266 | タツモ | 84,679 | 0.57% | 3,200 | 3,300 | 3,040 | 3,080 | 751,300 | ▼ | -0.29% |
| 2024-11-14 | 6266 | タツモ | 70,179 | 0.47% | 3,105 | 3,145 | 3,075 | 3,130 | 245,000 | ▼ | -0.09% |
| 2024-11-22 | 6266 | タツモ | 82,779 | 0.55% | 2,850 | 2,854 | 2,787 | 2,787 | 229,200 | ▲ | 0.07% |
| 2024-11-25 | 6266 | タツモ | 96,579 | 0.65% | 2,815 | 2,875 | 2,790 | 2,812 | 367,400 | ▲ | 0.09% |
| 2024-11-26 | 6266 | タツモ | 123,079 | 0.82% | 2,800 | 2,813 | 2,672 | 2,689 | 363,100 | ▲ | 0.16% |
| 2024-11-27 | 6266 | タツモ | 118,279 | 0.79% | 2,680 | 2,705 | 2,657 | 2,692 | 237,900 | ▼ | -0.02% |
| 2024-11-28 | 6266 | タツモ | 121,579 | 0.81% | 2,632 | 2,717 | 2,626 | 2,700 | 229,900 | ▲ | 0.02% |
| 2024-12-05 | 6266 | タツモ | 112,869 | 0.76% | 2,595 | 2,603 | 2,480 | 2,493 | 350,100 | ▼ | -0.05% |
| 2024-12-09 | 6266 | タツモ | 98,969 | 0.66% | 2,429 | 2,431 | 2,354 | 2,374 | 225,000 | ▼ | -0.09% |
| 2024-12-10 | 6266 | タツモ | 71,369 | 0.48% | 2,370 | 2,454 | 2,359 | 2,453 | 272,300 | ▼ | -0.18% |
| 2024-12-12 | 6266 | タツモ | 76,969 | 0.51% | 2,501 | 2,515 | 2,380 | 2,385 | 387,000 | ▲ | 0.03% |
| 2024-12-13 | 6266 | タツモ | 61,469 | 0.41% | 2,350 | 2,359 | 2,283 | 2,283 | 332,100 | ▼ | -0.10% |
| 2025-03-10 | 6266 | タツモ | 80,514 | 0.54% | 2,102 | 2,146 | 2,078 | 2,119 | 121,900 | ▲ | 0.07% |
| 2025-03-14 | 6266 | タツモ | 92,214 | 0.62% | 2,163 | 2,217 | 2,163 | 2,202 | 163,200 | ▲ | 0.07% |
| 2025-03-17 | 6266 | タツモ | 107,214 | 0.72% | 2,220 | 2,237 | 2,158 | 2,159 | 150,300 | ▲ | 0.09% |
| 2025-03-19 | 6266 | タツモ | 126,655 | 0.85% | 2,138 | 2,141 | 2,080 | 2,083 | 277,300 | ▲ | 0.13% |
| 2025-03-24 | 6266 | タツモ | 147,255 | 0.99% | 2,114 | 2,119 | 2,054 | 2,054 | 178,600 | ▲ | 0.14% |
| 2025-03-26 | 6266 | タツモ | 149,755 | 1.00% | 2,053 | 2,078 | 2,050 | 2,068 | 97,200 | ▲ | 0.01% |
| 2025-03-31 | 6266 | タツモ | 169,655 | 1.14% | 1,893 | 1,907 | 1,838 | 1,843 | 289,700 | ▲ | 0.13% |
| 2025-04-02 | 6266 | タツモ | 188,355 | 1.26% | 1,820 | 1,837 | 1,811 | 1,818 | 158,500 | ▲ | 0.12% |
| 2025-04-07 | 6266 | タツモ | 144,955 | 0.97% | 1,357 | 1,386 | 1,302 | 1,352 | 562,800 | ▼ | -0.29% |
| 2025-04-08 | 6266 | タツモ | 132,855 | 0.89% | 1,435 | 1,539 | 1,435 | 1,502 | 304,100 | ▼ | -0.07% |
| 2025-04-14 | 6266 | タツモ | 134,455 | 0.90% | 1,675 | 1,715 | 1,670 | 1,682 | 185,500 | ▲ | 0.01% |
| 2025-04-16 | 6266 | タツモ | 155,355 | 1.04% | 1,640 | 1,661 | 1,582 | 1,588 | 166,400 | ▲ | 0.14% |
| 2024-03-12 | 6268 | ナブテスコ | 693,757 | 0.57% | 2,420 | 2,463 | 2,404 | 2,462 | 596,600 | ▼ | -0.07% |
| 2024-03-13 | 6268 | ナブテスコ | 526,257 | 0.43% | 2,487 | 2,526 | 2,461 | 2,522 | 894,300 | ▼ | -0.13% |
| 2024-09-11 | 6277 | ホソミクロン | 88,521 | 0.56% | 4,105 | 4,150 | 3,985 | 4,025 | 60,900 | ▲ | 0.15% |
| 2024-09-19 | 6277 | ホソミクロン | 99,021 | 0.62% | 4,090 | 4,105 | 4,040 | 4,045 | 62,700 | ▲ | 0.05% |
| 2024-09-30 | 6277 | ホソミクロン | 116,521 | 0.74% | 4,195 | 4,205 | 4,090 | 4,100 | 44,200 | ▲ | 0.12% |
| 2024-10-02 | 6277 | ホソミクロン | 127,121 | 0.80% | 4,120 | 4,170 | 4,110 | 4,120 | 44,600 | ▲ | 0.06% |
| 2024-10-18 | 6277 | ホソミクロン | 146,321 | 0.93% | 4,200 | 4,210 | 4,135 | 4,150 | 21,500 | ▲ | 0.13% |
| 2024-10-24 | 6277 | ホソミクロン | 163,821 | 1.04% | 3,905 | 3,920 | 3,865 | 3,895 | 43,800 | ▲ | 0.10% |
| 2024-10-28 | 6277 | ホソミクロン | 174,921 | 1.11% | 3,875 | 3,950 | 3,875 | 3,925 | 20,300 | ▲ | 0.07% |
| 2024-11-14 | 6277 | ホソミクロン | 171,121 | 1.08% | 3,675 | 3,740 | 3,660 | 3,660 | 28,600 | ▼ | -0.03% |
| 2024-11-18 | 6277 | ホソミクロン | 156,921 | 0.99% | 3,665 | 3,755 | 3,640 | 3,755 | 39,400 | ▼ | -0.09% |
| 2024-11-20 | 6277 | ホソミクロン | 137,121 | 0.87% | 3,900 | 3,945 | 3,875 | 3,930 | 42,700 | ▼ | -0.12% |
| 2024-11-29 | 6277 | ホソミクロン | 122,121 | 0.77% | 3,840 | 3,910 | 3,810 | 3,865 | 27,900 | ▼ | -0.09% |
| 2024-12-05 | 6277 | ホソミクロン | 107,221 | 0.68% | 3,995 | 4,080 | 3,960 | 4,065 | 27,500 | ▼ | -0.08% |
| 2024-12-16 | 6277 | ホソミクロン | 91,921 | 0.58% | 4,240 | 4,345 | 4,240 | 4,310 | 25,500 | ▼ | -0.10% |
| 2024-12-20 | 6277 | ホソミクロン | 94,421 | 0.60% | 4,335 | 4,380 | 4,175 | 4,175 | 87,900 | ▲ | 0.02% |
| 2024-12-23 | 6277 | ホソミクロン | 90,421 | 0.57% | 4,175 | 4,290 | 4,135 | 4,290 | 23,700 | ▼ | -0.03% |
| 2024-12-26 | 6277 | ホソミクロン | 98,621 | 0.62% | 4,195 | 4,195 | 4,100 | 4,140 | 39,600 | ▲ | 0.05% |
| 2024-12-30 | 6277 | ホソミクロン | 91,921 | 0.58% | 4,210 | 4,245 | 4,185 | 4,215 | 19,100 | ▼ | -0.04% |
| 2025-01-07 | 6277 | ホソミクロン | 65,333 | 0.41% | 4,120 | 4,135 | 4,060 | 4,105 | 45,300 | ▼ | -0.17% |
| 2025-01-28 | 6289 | 技研製 | 143,316 | 0.50% | 1,491 | 1,525 | 1,486 | 1,515 | 52,300 | ▲ | 0.06% |
| 2025-01-30 | 6289 | 技研製 | 128,308 | 0.45% | 1,497 | 1,512 | 1,497 | 1,508 | 47,800 | ▼ | -0.04% |
| 2025-01-30 | 6289 | 技研製 | 128,308 | 0.45% | 1,497 | 1,512 | 1,497 | 1,508 | 47,800 | ▼ | -0.04% |
| 2025-02-05 | 6289 | 技研製 | 146,308 | 0.51% | 1,465 | 1,488 | 1,462 | 1,464 | 42,500 | ▲ | 0.06% |
| 2025-02-05 | 6289 | 技研製 | 146,308 | 0.51% | 1,465 | 1,488 | 1,462 | 1,464 | 42,500 | ▲ | 0.06% |
| 2025-04-10 | 6289 | 技研製 | 139,208 | 0.49% | 1,302 | 1,317 | 1,278 | 1,299 | 61,400 | ▼ | -0.02% |
| 2024-07-16 | 6294 | オカアイヨン | 42,731 | 0.50% | 2,423 | 2,445 | 2,406 | 2,406 | 38,800 | ▲ | 0.08% |
| 2024-07-30 | 6294 | オカアイヨン | 37,831 | 0.45% | 2,365 | 2,375 | 2,319 | 2,323 | 146,400 | ▼ | -0.04% |
| 2024-03-04 | 6298 | ワイエイシイ | 173,145 | 1.77% | 2,382 | 2,425 | 2,371 | 2,425 | 209,400 | ▼ | -0.04% |
| 2024-03-06 | 6298 | ワイエイシイ | 159,845 | 1.63% | 2,374 | 2,439 | 2,363 | 2,439 | 99,300 | ▼ | -0.14% |
| 2024-03-08 | 6298 | ワイエイシイ | 168,545 | 1.72% | 2,380 | 2,466 | 2,380 | 2,443 | 147,100 | ▲ | 0.09% |
| 2024-03-13 | 6298 | ワイエイシイ | 195,845 | 2.00% | 2,420 | 2,426 | 2,324 | 2,324 | 117,500 | ▲ | 0.28% |
| 2024-03-18 | 6298 | ワイエイシイ | 190,745 | 1.95% | 2,315 | 2,423 | 2,305 | 2,418 | 222,100 | ▼ | -0.05% |
| 2024-03-19 | 6298 | ワイエイシイ | 141,845 | 1.45% | 2,426 | 2,535 | 2,417 | 2,523 | 379,000 | ▼ | -0.50% |
| 2024-03-21 | 6298 | ワイエイシイ | 131,045 | 1.34% | 2,554 | 2,560 | 2,492 | 2,557 | 186,300 | ▼ | -0.10% |
| 2024-03-22 | 6298 | ワイエイシイ | 126,245 | 1.29% | 2,570 | 2,570 | 2,488 | 2,531 | 129,000 | ▼ | -0.05% |
| 2024-04-08 | 6298 | ワイエイシイ | 127,945 | 1.31% | 2,400 | 2,427 | 2,382 | 2,407 | 68,000 | ▲ | 0.02% |
| 2024-04-11 | 6298 | ワイエイシイ | 126,545 | 1.29% | 2,350 | 2,368 | 2,338 | 2,361 | 39,000 | ▼ | -0.02% |
| 2024-04-12 | 6298 | ワイエイシイ | 141,745 | 1.45% | 2,397 | 2,419 | 2,370 | 2,378 | 80,000 | ▲ | 0.15% |
| 2024-04-22 | 6298 | ワイエイシイ | 152,845 | 1.56% | 2,300 | 2,301 | 2,222 | 2,250 | 109,400 | ▲ | 0.11% |
| 2024-04-24 | 6298 | ワイエイシイ | 156,245 | 1.60% | 2,310 | 2,335 | 2,280 | 2,326 | 70,100 | ▲ | 0.04% |
| 2024-04-25 | 6298 | ワイエイシイ | 154,845 | 1.58% | 2,296 | 2,325 | 2,282 | 2,283 | 58,000 | ▼ | -0.02% |
| 2024-04-26 | 6298 | ワイエイシイ | 161,445 | 1.65% | 2,281 | 2,327 | 2,278 | 2,307 | 140,100 | ▲ | 0.06% |
| 2024-05-10 | 6298 | ワイエイシイ | 167,945 | 1.72% | 2,297 | 2,315 | 2,276 | 2,299 | 74,500 | ▲ | 0.07% |
| 2024-05-13 | 6298 | ワイエイシイ | 165,045 | 1.69% | 2,311 | 2,393 | 2,309 | 2,388 | 117,700 | ▼ | -0.03% |
| 2024-05-15 | 6298 | ワイエイシイ | 146,345 | 1.49% | 2,461 | 2,461 | 2,361 | 2,387 | 192,000 | ▼ | -0.19% |
| 2024-05-16 | 6298 | ワイエイシイ | 148,345 | 1.52% | 2,390 | 2,394 | 2,281 | 2,319 | 151,800 | ▲ | 0.03% |
| 2024-05-17 | 6298 | ワイエイシイ | 144,445 | 1.48% | 2,292 | 2,313 | 2,264 | 2,286 | 129,800 | ▼ | -0.04% |
| 2024-05-21 | 6298 | ワイエイシイ | 124,045 | 1.27% | 2,386 | 2,438 | 2,383 | 2,418 | 191,800 | ▼ | -0.20% |
| 2024-05-23 | 6298 | ワイエイシイ | 128,145 | 1.31% | 2,448 | 2,448 | 2,338 | 2,341 | 114,300 | ▲ | 0.04% |
| 2024-05-30 | 6298 | ワイエイシイ | 136,845 | 1.40% | 2,242 | 2,253 | 2,170 | 2,208 | 199,300 | ▲ | 0.08% |
| 2024-05-31 | 6298 | ワイエイシイ | 136,245 | 1.39% | 2,210 | 2,271 | 2,203 | 2,263 | 131,200 | ▼ | -0.01% |
| 2024-06-10 | 6298 | ワイエイシイ | 126,845 | 1.29% | 2,350 | 2,383 | 2,327 | 2,383 | 45,500 | ▼ | -0.09% |
| 2024-06-14 | 6298 | ワイエイシイ | 139,645 | 1.43% | 2,340 | 2,485 | 2,336 | 2,471 | 190,100 | ▲ | 0.13% |
| 2024-06-17 | 6298 | ワイエイシイ | 147,445 | 1.51% | 2,485 | 2,498 | 2,422 | 2,461 | 98,500 | ▲ | 0.08% |
| 2024-06-19 | 6298 | ワイエイシイ | 140,345 | 1.43% | 2,682 | 2,779 | 2,652 | 2,673 | 526,900 | ▼ | -0.08% |
| 2024-06-21 | 6298 | ワイエイシイ | 134,245 | 1.37% | 2,589 | 2,601 | 2,443 | 2,452 | 363,900 | ▼ | -0.05% |
| 2024-06-27 | 6298 | ワイエイシイ | 125,345 | 1.28% | 2,515 | 2,532 | 2,488 | 2,490 | 82,900 | ▼ | -0.09% |
| 2024-07-10 | 6298 | ワイエイシイ | 114,545 | 1.17% | 2,700 | 2,707 | 2,626 | 2,667 | 155,200 | ▼ | -0.11% |
| 2024-07-24 | 6298 | ワイエイシイ | 118,145 | 1.21% | 2,298 | 2,320 | 2,264 | 2,264 | 103,600 | ▲ | 0.04% |
| 2024-07-30 | 6298 | ワイエイシイ | 130,245 | 1.33% | 2,231 | 2,231 | 2,162 | 2,188 | 216,400 | ▲ | 0.12% |
| 2024-08-01 | 6298 | ワイエイシイ | 138,945 | 1.42% | 2,210 | 2,210 | 2,101 | 2,101 | 144,000 | ▲ | 0.08% |
| 2024-08-02 | 6298 | ワイエイシイ | 154,645 | 1.58% | 1,971 | 1,974 | 1,846 | 1,856 | 306,600 | ▲ | 0.16% |
| 2024-08-06 | 6298 | ワイエイシイ | 156,145 | 1.60% | 1,596 | 1,742 | 1,596 | 1,713 | 361,500 | ▲ | 0.02% |
| 2024-08-08 | 6298 | ワイエイシイ | 133,845 | 1.37% | 1,718 | 1,798 | 1,691 | 1,757 | 169,600 | ▼ | -0.23% |
| 2024-08-09 | 6298 | ワイエイシイ | 138,745 | 1.42% | 1,831 | 1,858 | 1,756 | 1,806 | 232,000 | ▲ | 0.04% |
| 2024-08-14 | 6298 | ワイエイシイ | 133,645 | 1.36% | 1,785 | 1,949 | 1,772 | 1,937 | 329,200 | ▼ | -0.05% |
| 2024-08-22 | 6298 | ワイエイシイ | 86,045 | 0.88% | 2,063 | 2,156 | 2,057 | 2,128 | 142,900 | ▼ | -0.48% |
| 2024-09-09 | 6298 | ワイエイシイ | 89,645 | 0.91% | 1,948 | 2,029 | 1,931 | 2,016 | 127,100 | ▲ | 0.03% |
| 2024-09-11 | 6298 | ワイエイシイ | 86,345 | 0.88% | 2,012 | 2,020 | 1,928 | 1,951 | 187,600 | ▼ | -0.03% |
| 2024-09-12 | 6298 | ワイエイシイ | 88,145 | 0.90% | 2,000 | 2,048 | 1,990 | 2,010 | 98,400 | ▲ | 0.02% |
| 2024-09-13 | 6298 | ワイエイシイ | 87,045 | 0.89% | 2,013 | 2,080 | 2,010 | 2,049 | 126,000 | ▼ | -0.01% |
| 2024-09-17 | 6298 | ワイエイシイ | 89,345 | 0.91% | 2,060 | 2,060 | 1,976 | 1,998 | 118,900 | ▲ | 0.02% |
| 2024-10-01 | 6298 | ワイエイシイ | 102,645 | 1.05% | 2,221 | 2,259 | 2,194 | 2,257 | 93,700 | ▲ | 0.14% |
| 2024-10-04 | 6298 | ワイエイシイ | 92,745 | 0.95% | 2,288 | 2,288 | 2,254 | 2,254 | 99,800 | ▼ | -0.10% |
| 2024-10-29 | 6298 | ワイエイシイ | 99,445 | 1.01% | 2,170 | 2,193 | 2,150 | 2,190 | 42,100 | ▲ | 0.06% |
| 2024-10-30 | 6298 | ワイエイシイ | 111,645 | 1.14% | 2,194 | 2,246 | 2,194 | 2,228 | 111,700 | ▲ | 0.12% |
| 2024-10-31 | 6298 | ワイエイシイ | 117,145 | 1.20% | 2,228 | 2,253 | 2,179 | 2,209 | 112,100 | ▲ | 0.06% |
| 2024-11-05 | 6298 | ワイエイシイ | 128,545 | 1.31% | 2,083 | 2,117 | 2,077 | 2,114 | 64,000 | ▲ | 0.11% |
| 2024-11-07 | 6298 | ワイエイシイ | 137,545 | 1.40% | 2,183 | 2,211 | 2,145 | 2,185 | 90,200 | ▲ | 0.08% |
| 2024-11-14 | 6298 | ワイエイシイ | 136,445 | 1.39% | 2,170 | 2,180 | 2,085 | 2,085 | 92,000 | ▼ | -0.01% |
| 2024-11-15 | 6298 | ワイエイシイ | 149,645 | 1.53% | 1,978 | 2,037 | 1,876 | 1,920 | 399,900 | ▲ | 0.14% |
| 2024-11-18 | 6298 | ワイエイシイ | 143,045 | 1.46% | 1,880 | 1,937 | 1,879 | 1,888 | 101,600 | ▼ | -0.07% |
| 2024-11-20 | 6298 | ワイエイシイ | 133,445 | 1.36% | 1,939 | 1,971 | 1,905 | 1,960 | 119,100 | ▼ | -0.09% |
| 2024-11-22 | 6298 | ワイエイシイ | 139,045 | 1.42% | 1,904 | 1,980 | 1,876 | 1,960 | 146,700 | ▲ | 0.05% |
| 2024-11-28 | 6298 | ワイエイシイ | 135,345 | 1.38% | 1,846 | 1,926 | 1,846 | 1,899 | 106,600 | ▼ | -0.04% |
| 2024-12-05 | 6298 | ワイエイシイ | 126,845 | 1.29% | 1,931 | 1,936 | 1,890 | 1,895 | 58,800 | ▼ | -0.08% |
| 2024-12-06 | 6298 | ワイエイシイ | 126,945 | 1.30% | 1,889 | 1,889 | 1,859 | 1,870 | 42,300 | ▲ | 0.01% |
| 2024-12-09 | 6298 | ワイエイシイ | 123,045 | 1.26% | 1,881 | 1,884 | 1,847 | 1,870 | 101,500 | ▼ | -0.04% |
| 2024-12-25 | 6298 | ワイエイシイ | 111,445 | 1.14% | 1,821 | 1,854 | 1,806 | 1,831 | 104,100 | ▼ | -0.12% |
| 2025-01-08 | 6298 | ワイエイシイ | 242,390 | 1.24% | 987 | 1,053 | 984 | 1,023 | 664,100 | ▲ | 0.10% |
| 2025-01-09 | 6298 | ワイエイシイ | 261,790 | 1.34% | 1,023 | 1,026 | 982 | 996 | 308,300 | ▲ | 0.10% |
| 2025-01-14 | 6298 | ワイエイシイ | 280,490 | 1.43% | 952 | 965 | 927 | 937 | 160,000 | ▲ | 0.08% |
| 2025-01-16 | 6298 | ワイエイシイ | 293,090 | 1.50% | 945 | 952 | 924 | 929 | 112,300 | ▲ | 0.07% |
| 2025-01-20 | 6298 | ワイエイシイ | 321,390 | 1.64% | 928 | 953 | 928 | 948 | 85,600 | ▲ | 0.13% |
| 2025-01-23 | 6298 | ワイエイシイ | 306,490 | 1.57% | 968 | 968 | 937 | 946 | 85,700 | ▼ | -0.06% |
| 2025-01-28 | 6298 | ワイエイシイ | 318,890 | 1.63% | 922 | 931 | 918 | 930 | 89,100 | ▲ | 0.05% |
| 2025-02-13 | 6298 | ワイエイシイ | 309,790 | 1.58% | 902 | 914 | 902 | 903 | 90,700 | ▼ | -0.04% |
| 2025-02-14 | 6298 | ワイエイシイ | 321,689 | 1.64% | 913 | 950 | 907 | 913 | 214,100 | ▲ | 0.05% |
| 2025-02-18 | 6298 | ワイエイシイ | 306,690 | 1.57% | 949 | 989 | 949 | 975 | 227,400 | ▼ | -0.06% |
| 2025-03-24 | 6298 | ワイエイシイ | 286,489 | 1.46% | 925 | 931 | 915 | 915 | 64,400 | ▼ | -0.11% |
| 2025-03-26 | 6298 | ワイエイシイ | 264,090 | 1.35% | 928 | 953 | 921 | 950 | 101,700 | ▼ | -0.10% |
| 2025-03-27 | 6298 | ワイエイシイ | 251,990 | 1.29% | 945 | 956 | 930 | 956 | 101,700 | ▼ | -0.06% |
| 2025-04-07 | 6298 | ワイエイシイ | 208,190 | 1.06% | 625 | 648 | 615 | 623 | 440,100 | ▼ | -0.23% |
| 2025-04-16 | 6298 | ワイエイシイ | 216,590 | 1.10% | 734 | 739 | 703 | 706 | 118,200 | ▲ | 0.04% |
| 2024-03-04 | 6305 | 日立建機 | 1,398,210 | 0.64% | 4,412 | 4,441 | 4,376 | 4,402 | 531,300 | ▼ | -0.15% |
| 2024-03-05 | 6305 | 日立建機 | 1,677,327 | 0.77% | 4,444 | 4,530 | 4,418 | 4,523 | 1,100,600 | ▲ | 0.13% |
| 2024-03-15 | 6305 | 日立建機 | 1,739,832 | 0.80% | 4,198 | 4,350 | 4,198 | 4,313 | 1,140,300 | ▲ | 0.03% |
| 2024-03-21 | 6305 | 日立建機 | 1,689,976 | 0.78% | 4,682 | 4,728 | 4,577 | 4,631 | 1,013,100 | ▼ | -0.02% |
| 2024-03-22 | 6305 | 日立建機 | 1,762,212 | 0.81% | 4,636 | 4,679 | 4,609 | 4,630 | 985,900 | ▲ | 0.03% |
| 2024-03-29 | 6305 | 日立建機 | 1,629,150 | 0.75% | 4,578 | 4,583 | 4,515 | 4,519 | 1,231,800 | ▼ | -0.06% |
| 2024-04-02 | 6305 | 日立建機 | 1,852,053 | 0.86% | 4,613 | 4,684 | 4,536 | 4,575 | 1,183,400 | ▲ | 0.10% |
| 2024-04-12 | 6305 | 日立建機 | 2,001,562 | 0.93% | 4,881 | 4,900 | 4,825 | 4,825 | 892,400 | ▲ | 0.07% |
| 2024-04-26 | 6305 | 日立建機 | 2,209,669 | 1.02% | 4,398 | 4,424 | 4,290 | 4,365 | 1,418,600 | ▲ | 0.08% |
| 2024-04-30 | 6305 | 日立建機 | 2,128,246 | 0.98% | 4,505 | 4,560 | 4,457 | 4,538 | 1,576,500 | ▼ | -0.04% |
| 2024-05-07 | 6305 | 日立建機 | 1,765,289 | 0.82% | 4,500 | 4,520 | 4,414 | 4,508 | 1,143,700 | ▼ | -0.16% |
| 2024-05-08 | 6305 | 日立建機 | 1,702,693 | 0.79% | 4,521 | 4,523 | 4,402 | 4,428 | 956,900 | ▼ | -0.02% |
| 2024-05-10 | 6305 | 日立建機 | 1,808,693 | 0.84% | 4,549 | 4,601 | 4,503 | 4,514 | 1,064,600 | ▲ | 0.04% |
| 2024-05-14 | 6305 | 日立建機 | 1,621,535 | 0.75% | 4,506 | 4,520 | 4,428 | 4,495 | 638,000 | ▼ | -0.08% |
| 2024-05-16 | 6305 | 日立建機 | 1,384,769 | 0.64% | 4,492 | 4,504 | 4,393 | 4,431 | 796,600 | ▼ | -0.10% |
| 2024-05-17 | 6305 | 日立建機 | 1,241,969 | 0.57% | 4,367 | 4,431 | 4,350 | 4,428 | 929,900 | ▼ | -0.07% |
| 2024-05-24 | 6305 | 日立建機 | 1,021,421 | 0.47% | 4,300 | 4,382 | 4,298 | 4,346 | 641,600 | ▼ | -0.09% |
| 2024-05-29 | 6305 | 日立建機 | 1,134,579 | 0.52% | 4,265 | 4,331 | 4,226 | 4,226 | 829,000 | ▲ | 0.05% |
| 2024-05-31 | 6305 | 日立建機 | 1,388,065 | 0.64% | 4,183 | 4,266 | 4,175 | 4,250 | 1,226,100 | ▲ | 0.12% |
| 2024-06-05 | 6305 | 日立建機 | 1,528,556 | 0.71% | 4,152 | 4,169 | 4,114 | 4,123 | 972,700 | ▲ | 0.06% |
| 2024-06-24 | 6305 | 日立建機 | 1,787,289 | 0.83% | 4,125 | 4,207 | 4,125 | 4,175 | 894,000 | ▲ | 0.12% |
| 2024-07-01 | 6305 | 日立建機 | 1,689,181 | 0.78% | 4,349 | 4,416 | 4,341 | 4,403 | 1,067,200 | ▼ | -0.04% |
| 2024-07-03 | 6305 | 日立建機 | 1,273,900 | 0.59% | 4,460 | 4,502 | 4,438 | 4,456 | 870,700 | ▼ | -0.19% |
| 2024-07-04 | 6305 | 日立建機 | 946,300 | 0.43% | 4,499 | 4,556 | 4,478 | 4,553 | 789,900 | ▼ | -0.15% |
| 2024-07-04 | 6305 | 日立建機 | 946,300 | 0.43% | 4,499 | 4,556 | 4,478 | 4,553 | 789,900 | ▼ | -0.15% |
| 2024-09-11 | 6305 | 日立建機 | 1,115,180 | 0.51% | 3,385 | 3,408 | 3,319 | 3,362 | 1,180,400 | ▲ | 0.09% |
| 2024-09-12 | 6305 | 日立建機 | 1,348,680 | 0.62% | 3,428 | 3,436 | 3,372 | 3,411 | 987,600 | ▲ | 0.10% |
| 2024-09-18 | 6305 | 日立建機 | 1,507,095 | 0.70% | 3,388 | 3,425 | 3,374 | 3,411 | 832,100 | ▲ | 0.07% |
| 2024-09-26 | 6305 | 日立建機 | 1,722,791 | 0.80% | 3,550 | 3,588 | 3,525 | 3,588 | 1,449,000 | ▲ | 0.10% |
| 2024-09-27 | 6305 | 日立建機 | 1,632,071 | 0.75% | 3,588 | 3,615 | 3,536 | 3,604 | 1,548,100 | ▼ | -0.05% |
| 2024-10-01 | 6305 | 日立建機 | 1,344,510 | 0.62% | 3,502 | 3,554 | 3,483 | 3,554 | 1,200,500 | ▼ | -0.13% |
| 2024-10-02 | 6305 | 日立建機 | 1,240,441 | 0.57% | 3,506 | 3,567 | 3,491 | 3,516 | 1,318,500 | ▼ | -0.05% |
| 2024-10-04 | 6305 | 日立建機 | 1,019,941 | 0.47% | 3,542 | 3,574 | 3,522 | 3,569 | 828,400 | ▼ | -0.09% |
| 2025-01-20 | 6305 | 日立建機 | 1,143,060 | 0.53% | 3,571 | 3,642 | 3,568 | 3,640 | 1,679,600 | ▲ | 0.10% |
| 2025-01-24 | 6305 | 日立建機 | 1,048,797 | 0.48% | 3,700 | 3,763 | 3,686 | 3,718 | 1,301,800 | ▼ | -0.05% |
| 2025-01-31 | 6305 | 日立建機 | 1,110,097 | 0.51% | 3,690 | 3,744 | 3,669 | 3,730 | 1,689,600 | ▲ | 0.03% |
| 2025-01-31 | 6305 | 日立建機 | 1,110,097 | 0.51% | 3,690 | 3,744 | 3,669 | 3,730 | 1,689,600 | ▲ | 0.03% |
| 2025-02-03 | 6305 | 日立建機 | 1,385,031 | 0.64% | 3,678 | 3,686 | 3,569 | 3,592 | 2,039,000 | ▲ | 0.13% |
| 2025-02-03 | 6305 | 日立建機 | 1,385,031 | 0.64% | 3,678 | 3,686 | 3,569 | 3,592 | 2,039,000 | ▲ | 0.13% |
| 2025-02-05 | 6305 | 日立建機 | 1,593,305 | 0.74% | 3,787 | 3,806 | 3,707 | 3,729 | 1,208,000 | ▲ | 0.09% |
| 2025-02-05 | 6305 | 日立建機 | 1,593,305 | 0.74% | 3,787 | 3,806 | 3,707 | 3,729 | 1,208,000 | ▲ | 0.09% |
| 2025-02-07 | 6305 | 日立建機 | 1,748,910 | 0.81% | 3,680 | 3,710 | 3,662 | 3,693 | 752,000 | ▲ | 0.07% |
| 2025-02-07 | 6305 | 日立建機 | 1,748,910 | 0.81% | 3,680 | 3,710 | 3,662 | 3,693 | 752,000 | ▲ | 0.07% |
| 2025-02-10 | 6305 | 日立建機 | 1,699,426 | 0.79% | 3,685 | 3,695 | 3,663 | 3,668 | 847,400 | ▼ | -0.02% |
| 2025-02-10 | 6305 | 日立建機 | 1,699,426 | 0.79% | 3,685 | 3,695 | 3,663 | 3,668 | 847,400 | ▼ | -0.02% |
| 2025-02-12 | 6305 | 日立建機 | 1,787,933 | 0.83% | 3,737 | 3,838 | 3,692 | 3,828 | 2,990,400 | ▲ | 0.03% |
| 2025-02-12 | 6305 | 日立建機 | 1,787,933 | 0.83% | 3,737 | 3,838 | 3,692 | 3,828 | 2,990,400 | ▲ | 0.03% |
| 2025-02-14 | 6305 | 日立建機 | 1,950,451 | 0.90% | 3,832 | 3,853 | 3,765 | 3,787 | 1,301,900 | ▲ | 0.07% |
| 2025-02-19 | 6305 | 日立建機 | 2,244,133 | 1.04% | 3,877 | 3,941 | 3,877 | 3,928 | 1,525,800 | ▲ | 0.14% |
| 2025-02-21 | 6305 | 日立建機 | 2,498,173 | 1.16% | 3,850 | 3,918 | 3,835 | 3,902 | 1,436,200 | ▲ | 0.11% |
| 2025-02-26 | 6305 | 日立建機 | 2,608,955 | 1.21% | 3,855 | 3,862 | 3,775 | 3,809 | 1,629,000 | ▲ | 0.05% |
| 2025-02-28 | 6305 | 日立建機 | 1,406,757 | 0.65% | 3,881 | 3,914 | 3,827 | 3,883 | 8,822,500 | ▼ | -0.55% |
| 2025-03-07 | 6305 | 日立建機 | 1,578,643 | 0.73% | 3,881 | 3,925 | 3,842 | 3,912 | 1,193,200 | ▲ | 0.07% |
| 2025-03-10 | 6305 | 日立建機 | 1,482,801 | 0.68% | 3,955 | 3,967 | 3,916 | 3,952 | 945,500 | ▼ | -0.04% |
| 2025-03-11 | 6305 | 日立建機 | 1,651,668 | 0.76% | 3,973 | 4,034 | 3,919 | 3,981 | 1,958,600 | ▲ | 0.07% |
| 2025-03-13 | 6305 | 日立建機 | 1,768,158 | 0.82% | 3,967 | 3,988 | 3,913 | 3,922 | 1,144,700 | ▲ | 0.05% |
| 2025-03-19 | 6305 | 日立建機 | 1,666,711 | 0.77% | 4,300 | 4,327 | 4,282 | 4,316 | 1,097,900 | ▼ | -0.04% |
| 2025-04-04 | 6305 | 日立建機 | 1,467,986 | 0.68% | 3,721 | 3,760 | 3,510 | 3,583 | 1,882,200 | ▼ | -0.08% |
| 2025-04-07 | 6305 | 日立建機 | 1,187,631 | 0.55% | 3,272 | 3,375 | 3,232 | 3,294 | 2,353,900 | ▼ | -0.13% |
| 2025-04-08 | 6305 | 日立建機 | 1,515,676 | 0.70% | 3,533 | 3,641 | 3,506 | 3,595 | 2,269,300 | ▲ | 0.14% |
| 2025-04-09 | 6305 | 日立建機 | 1,424,586 | 0.66% | 3,457 | 3,509 | 3,407 | 3,453 | 2,377,300 | ▼ | -0.03% |
| 2025-04-16 | 6305 | 日立建機 | 1,688,428 | 0.78% | 3,922 | 3,966 | 3,912 | 3,919 | 1,777,000 | ▲ | 0.12% |
| 2024-03-14 | 6315 | ＴＯＷＡ | 160,992 | 0.64% | 8,990 | 9,040 | 8,730 | 8,960 | 2,177,900 | ▲ | 0.38% |
| 2024-03-15 | 6315 | ＴＯＷＡ | 141,092 | 0.56% | 8,810 | 8,860 | 8,650 | 8,760 | 1,577,400 | ▼ | -0.07% |
| 2024-03-19 | 6315 | ＴＯＷＡ | 158,769 | 0.63% | 9,360 | 9,670 | 9,270 | 9,490 | 2,579,600 | ▲ | 0.06% |
| 2024-03-21 | 6315 | ＴＯＷＡ | 116,669 | 0.46% | 9,680 | 10,080 | 9,350 | 10,080 | 2,911,900 | ▼ | -0.17% |
| 2024-03-22 | 6315 | ＴＯＷＡ | 163,669 | 0.65% | 10,120 | 10,220 | 9,660 | 9,740 | 2,477,200 | ▲ | 0.19% |
| 2024-03-26 | 6315 | ＴＯＷＡ | 142,469 | 0.56% | 9,720 | 10,080 | 9,670 | 9,690 | 2,273,700 | ▼ | -0.08% |
| 2024-03-27 | 6315 | ＴＯＷＡ | 189,969 | 0.75% | 9,580 | 9,860 | 9,510 | 9,670 | 1,562,200 | ▲ | 0.18% |
| 2024-04-02 | 6315 | ＴＯＷＡ | 151,519 | 0.60% | 10,250 | 10,640 | 10,180 | 10,300 | 2,452,700 | ▼ | -0.15% |
| 2024-04-04 | 6315 | ＴＯＷＡ | 140,788 | 0.56% | 10,320 | 10,630 | 9,990 | 10,610 | 2,820,200 | ▼ | -0.03% |
| 2024-04-05 | 6315 | ＴＯＷＡ | 275,888 | 1.10% | 10,120 | 10,190 | 9,630 | 9,740 | 3,554,000 | ▲ | 0.54% |
| 2024-04-08 | 6315 | ＴＯＷＡ | 182,388 | 0.72% | 9,890 | 9,970 | 9,600 | 9,710 | 2,439,000 | ▼ | -0.38% |
| 2024-04-09 | 6315 | ＴＯＷＡ | 92,088 | 0.36% | 9,750 | 10,040 | 9,670 | 9,800 | 3,196,000 | ▼ | -0.36% |
| 2024-04-11 | 6315 | ＴＯＷＡ | 144,388 | 0.57% | 9,360 | 9,700 | 9,300 | 9,700 | 1,794,000 | ▲ | 0.20% |
| 2024-04-12 | 6315 | ＴＯＷＡ | 87,387 | 0.34% | 9,900 | 10,500 | 9,830 | 10,400 | 3,428,700 | ▼ | -0.22% |
| 2024-06-11 | 6315 | ＴＯＷＡ | 125,575 | 0.50% | 11,420 | 11,830 | 11,300 | 11,730 | 3,680,000 | ▲ | 0.06% |
| 2024-06-13 | 6315 | ＴＯＷＡ | 157,775 | 0.62% | 11,980 | 11,980 | 11,430 | 11,560 | 2,963,800 | ▲ | 0.12% |
| 2024-06-14 | 6315 | ＴＯＷＡ | 114,075 | 0.45% | 11,500 | 11,680 | 11,320 | 11,460 | 2,203,500 | ▼ | -0.17% |
| 2024-06-19 | 6315 | ＴＯＷＡ | 126,143 | 0.50% | 11,100 | 11,490 | 10,800 | 10,800 | 2,385,800 | ▲ | 0.04% |
| 2024-06-20 | 6315 | ＴＯＷＡ | 122,943 | 0.49% | 10,750 | 11,240 | 10,690 | 11,220 | 1,983,200 | ▼ | -0.01% |
| 2024-06-21 | 6315 | ＴＯＷＡ | 167,104 | 0.66% | 10,920 | 10,990 | 10,520 | 10,670 | 2,549,800 | ▲ | 0.17% |
| 2024-06-25 | 6315 | ＴＯＷＡ | 283,304 | 1.13% | 10,550 | 10,860 | 10,470 | 10,810 | 1,532,600 | ▲ | 0.46% |
| 2024-06-26 | 6315 | ＴＯＷＡ | 235,704 | 0.94% | 11,070 | 11,580 | 10,900 | 11,580 | 2,821,900 | ▼ | -0.18% |
| 2024-06-27 | 6315 | ＴＯＷＡ | 164,104 | 0.65% | 11,320 | 11,450 | 11,080 | 11,230 | 2,351,100 | ▼ | -0.28% |
| 2024-06-28 | 6315 | ＴＯＷＡ | 129,104 | 0.51% | 11,280 | 11,430 | 11,130 | 11,280 | 1,674,900 | ▼ | -0.14% |
| 2024-07-01 | 6315 | ＴＯＷＡ | 184,404 | 0.73% | 11,330 | 11,500 | 10,940 | 10,990 | 1,982,000 | ▲ | 0.21% |
| 2024-07-02 | 6315 | ＴＯＷＡ | 243,876 | 0.97% | 11,000 | 11,050 | 10,860 | 10,930 | 1,114,200 | ▲ | 0.24% |
| 2024-07-03 | 6315 | ＴＯＷＡ | 276,904 | 1.10% | 10,960 | 11,220 | 10,840 | 11,120 | 1,993,700 | ▲ | 0.13% |
| 2024-07-04 | 6315 | ＴＯＷＡ | 350,804 | 1.40% | 11,290 | 11,390 | 10,710 | 10,940 | 2,677,700 | ▲ | 0.29% |
| 2024-07-04 | 6315 | ＴＯＷＡ | 350,804 | 1.40% | 11,290 | 11,390 | 10,710 | 10,940 | 2,677,700 | ▲ | 0.29% |
| 2024-07-05 | 6315 | ＴＯＷＡ | 337,504 | 1.34% | 10,920 | 11,140 | 10,640 | 11,000 | 1,962,300 | ▼ | -0.05% |
| 2024-07-08 | 6315 | ＴＯＷＡ | 438,405 | 1.75% | 10,990 | 11,200 | 10,950 | 11,190 | 1,360,200 | ▲ | 0.40% |
| 2024-07-09 | 6315 | ＴＯＷＡ | 479,904 | 1.91% | 11,390 | 11,700 | 11,300 | 11,670 | 2,963,800 | ▲ | 0.15% |
| 2024-07-11 | 6315 | ＴＯＷＡ | 506,482 | 2.02% | 11,350 | 11,400 | 10,830 | 11,170 | 2,595,300 | ▲ | 0.11% |
| 2024-07-18 | 6315 | ＴＯＷＡ | 739,882 | 2.95% | 9,650 | 9,760 | 9,360 | 9,570 | 3,426,900 | ▲ | 0.93% |
| 2024-07-19 | 6315 | ＴＯＷＡ | 778,212 | 3.10% | 9,700 | 9,780 | 9,500 | 9,500 | 1,626,600 | ▲ | 0.14% |
| 2024-07-22 | 6315 | ＴＯＷＡ | 873,212 | 3.48% | 9,450 | 9,490 | 9,100 | 9,110 | 1,790,500 | ▲ | 0.37% |
| 2024-07-23 | 6315 | ＴＯＷＡ | 798,912 | 3.19% | 9,540 | 9,570 | 9,050 | 9,230 | 1,886,000 | ▼ | -0.29% |
| 2024-07-26 | 6315 | ＴＯＷＡ | 646,012 | 2.57% | 8,470 | 8,610 | 8,360 | 8,500 | 2,248,200 | ▼ | -0.62% |
| 2024-07-29 | 6315 | ＴＯＷＡ | 485,912 | 1.94% | 8,650 | 8,770 | 8,290 | 8,380 | 1,978,300 | ▼ | -0.62% |
| 2024-07-30 | 6315 | ＴＯＷＡ | 505,713 | 2.01% | 8,380 | 8,440 | 8,170 | 8,340 | 1,538,300 | ▲ | 0.06% |
| 2024-07-31 | 6315 | ＴＯＷＡ | 482,913 | 1.92% | 8,000 | 8,790 | 7,950 | 8,720 | 2,172,400 | ▼ | -0.08% |
| 2024-08-01 | 6315 | ＴＯＷＡ | 435,413 | 1.73% | 8,870 | 8,990 | 7,880 | 7,980 | 2,908,700 | ▼ | -0.18% |
| 2024-08-02 | 6315 | ＴＯＷＡ | 450,913 | 1.80% | 7,400 | 7,470 | 7,070 | 7,070 | 2,640,300 | ▲ | 0.07% |
| 2024-08-05 | 6315 | ＴＯＷＡ | 400,323 | 1.59% | 6,220 | 6,280 | 5,570 | 5,570 | 3,120,600 | ▼ | -0.20% |
| 2024-08-06 | 6315 | ＴＯＷＡ | 407,123 | 1.62% | 6,000 | 6,200 | 5,840 | 6,070 | 2,933,200 | ▲ | 0.03% |
| 2024-08-07 | 6315 | ＴＯＷＡ | 280,123 | 1.11% | 5,870 | 6,830 | 5,860 | 6,740 | 4,542,000 | ▼ | -0.51% |
| 2024-08-08 | 6315 | ＴＯＷＡ | 303,444 | 1.21% | 6,610 | 7,080 | 6,410 | 7,020 | 4,723,900 | ▲ | 0.09% |
| 2024-08-09 | 6315 | ＴＯＷＡ | 346,844 | 1.38% | 6,870 | 6,940 | 5,840 | 6,170 | 5,089,400 | ▲ | 0.16% |
| 2024-08-16 | 6315 | ＴＯＷＡ | 276,834 | 1.10% | 7,660 | 7,800 | 7,400 | 7,700 | 3,973,700 | ▼ | -0.27% |
| 2024-08-20 | 6315 | ＴＯＷＡ | 252,834 | 1.00% | 7,640 | 7,760 | 7,550 | 7,730 | 2,141,000 | ▼ | -0.10% |
| 2024-08-22 | 6315 | ＴＯＷＡ | 316,634 | 1.26% | 7,490 | 7,570 | 7,240 | 7,350 | 1,714,400 | ▲ | 0.26% |
| 2024-08-29 | 6315 | ＴＯＷＡ | 341,892 | 1.36% | 6,750 | 7,100 | 6,690 | 6,960 | 3,016,700 | ▲ | 0.22% |
| 2024-08-30 | 6315 | ＴＯＷＡ | 285,792 | 1.14% | 7,060 | 7,700 | 6,900 | 7,440 | 5,130,100 | ▼ | -0.22% |
| 2024-09-02 | 6315 | ＴＯＷＡ | 269,992 | 1.07% | 7,630 | 7,650 | 7,280 | 7,310 | 2,564,100 | ▼ | -0.06% |
| 2024-09-04 | 6315 | ＴＯＷＡ | 199,652 | 0.79% | 6,540 | 6,610 | 6,260 | 6,280 | 3,082,300 | ▼ | -0.28% |
| 2024-09-09 | 6315 | ＴＯＷＡ | 137,952 | 0.55% | 5,800 | 6,020 | 5,750 | 5,950 | 2,362,700 | ▼ | -0.24% |
| 2024-09-10 | 6315 | ＴＯＷＡ | 161,352 | 0.64% | 5,980 | 6,020 | 5,770 | 5,880 | 2,213,800 | ▲ | 0.08% |
| 2024-09-11 | 6315 | ＴＯＷＡ | 212,352 | 0.84% | 5,880 | 5,970 | 5,640 | 5,750 | 1,814,100 | ▲ | 0.19% |
| 2024-09-12 | 6315 | ＴＯＷＡ | 230,852 | 0.92% | 6,130 | 6,190 | 5,920 | 6,050 | 1,624,600 | ▲ | 0.08% |
| 2024-09-17 | 6315 | ＴＯＷＡ | 256,152 | 1.02% | 5,960 | 6,010 | 5,690 | 5,780 | 1,347,900 | ▲ | 0.09% |
| 2024-09-19 | 6315 | ＴＯＷＡ | 228,252 | 0.91% | 5,990 | 6,060 | 5,830 | 5,830 | 1,726,100 | ▼ | -0.10% |
| 2024-09-20 | 6315 | ＴＯＷＡ | 222,452 | 0.88% | 6,020 | 6,150 | 5,960 | 6,040 | 1,946,400 | ▼ | -0.03% |
| 2024-09-25 | 6315 | ＴＯＷＡ | 196,652 | 0.78% | 5,850 | 6,050 | 5,780 | 5,960 | 1,015,900 | ▼ | -0.09% |
| 2024-09-26 | 6315 | ＴＯＷＡ | 163,967 | 0.65% | 6,210 | 6,700 | 6,210 | 6,700 | 2,498,300 | ▼ | -0.13% |
| 2024-09-30 | 6315 | ＴＯＷＡ | 600,302 | 0.79% | 2,222 | 2,306 | 2,171 | 2,197 | 6,154,300 | ▲ | 0.14% |
| 2024-10-01 | 6315 | ＴＯＷＡ | 628,902 | 0.83% | 2,230 | 2,283 | 2,197 | 2,200 | 4,932,600 | ▲ | 0.03% |
| 2024-10-02 | 6315 | ＴＯＷＡ | 823,302 | 1.09% | 2,145 | 2,152 | 2,065 | 2,073 | 3,648,000 | ▲ | 0.26% |
| 2024-10-07 | 6315 | ＴＯＷＡ | 829,302 | 1.10% | 2,178 | 2,193 | 2,091 | 2,106 | 3,651,300 | ▲ | 0.01% |
| 2024-10-08 | 6315 | ＴＯＷＡ | 760,202 | 1.01% | 2,090 | 2,152 | 2,026 | 2,030 | 3,368,400 | ▼ | -0.09% |
| 2024-10-09 | 6315 | ＴＯＷＡ | 694,702 | 0.92% | 2,072 | 2,093 | 2,042 | 2,070 | 2,798,100 | ▼ | -0.08% |
| 2024-10-10 | 6315 | ＴＯＷＡ | 656,402 | 0.87% | 2,082 | 2,145 | 2,023 | 2,035 | 3,164,300 | ▼ | -0.05% |
| 2024-10-11 | 6315 | ＴＯＷＡ | 690,402 | 0.91% | 2,036 | 2,041 | 1,992 | 1,998 | 2,025,700 | ▲ | 0.04% |
| 2024-10-16 | 6315 | ＴＯＷＡ | 753,062 | 1.00% | 2,042 | 2,050 | 1,995 | 2,047 | 7,093,000 | ▲ | 0.08% |
| 2024-10-17 | 6315 | ＴＯＷＡ | 737,682 | 0.98% | 2,017 | 2,029 | 1,952 | 1,989 | 6,336,700 | ▼ | -0.02% |
| 2024-10-18 | 6315 | ＴＯＷＡ | 756,462 | 1.00% | 1,979 | 2,022 | 1,927 | 1,985 | 6,498,300 | ▲ | 0.02% |
| 2024-10-21 | 6315 | ＴＯＷＡ | 749,662 | 0.99% | 1,964 | 2,027 | 1,961 | 2,021 | 3,919,800 | ▼ | -0.01% |
| 2024-10-22 | 6315 | ＴＯＷＡ | 820,262 | 1.09% | 1,999 | 2,001 | 1,929 | 1,967 | 3,986,200 | ▲ | 0.10% |
| 2024-10-28 | 6315 | ＴＯＷＡ | 656,826 | 0.87% | 1,867 | 1,962 | 1,848 | 1,943 | 4,014,100 | ▼ | -0.22% |
| 2024-10-30 | 6315 | ＴＯＷＡ | 535,926 | 0.71% | 1,955 | 2,095 | 1,943 | 2,028 | 7,119,600 | ▼ | -0.16% |
| 2024-11-05 | 6315 | ＴＯＷＡ | 623,326 | 0.82% | 1,919 | 2,010 | 1,902 | 2,010 | 3,263,300 | ▲ | 0.10% |
| 2024-11-06 | 6315 | ＴＯＷＡ | 760,926 | 1.01% | 2,060 | 2,085 | 2,031 | 2,059 | 3,864,400 | ▲ | 0.19% |
| 2024-11-07 | 6315 | ＴＯＷＡ | 995,726 | 1.32% | 2,090 | 2,107 | 1,988 | 2,070 | 5,407,300 | ▲ | 0.31% |
| 2024-11-08 | 6315 | ＴＯＷＡ | 1,172,326 | 1.56% | 1,899 | 1,957 | 1,800 | 1,800 | 11,380,700 | ▲ | 0.24% |
| 2024-11-11 | 6315 | ＴＯＷＡ | 1,067,626 | 1.42% | 1,797 | 1,876 | 1,781 | 1,860 | 6,563,500 | ▼ | -0.14% |
| 2024-11-12 | 6315 | ＴＯＷＡ | 1,159,826 | 1.54% | 1,850 | 1,856 | 1,790 | 1,802 | 4,824,900 | ▲ | 0.12% |
| 2024-11-13 | 6315 | ＴＯＷＡ | 1,251,126 | 1.66% | 1,799 | 1,811 | 1,706 | 1,712 | 5,307,900 | ▲ | 0.11% |
| 2024-11-14 | 6315 | ＴＯＷＡ | 1,348,926 | 1.79% | 1,708 | 1,722 | 1,640 | 1,640 | 4,686,200 | ▲ | 0.13% |
| 2024-11-15 | 6315 | ＴＯＷＡ | 1,478,226 | 1.96% | 1,641 | 1,695 | 1,638 | 1,680 | 3,863,000 | ▲ | 0.16% |
| 2024-11-18 | 6315 | ＴＯＷＡ | 1,560,026 | 2.07% | 1,640 | 1,726 | 1,637 | 1,661 | 3,515,200 | ▲ | 0.10% |
| 2024-11-19 | 6315 | ＴＯＷＡ | 1,652,426 | 2.19% | 1,641 | 1,661 | 1,602 | 1,623 | 4,626,800 | ▲ | 0.12% |
| 2024-11-20 | 6315 | ＴＯＷＡ | 1,786,426 | 2.37% | 1,632 | 1,665 | 1,582 | 1,610 | 4,690,000 | ▲ | 0.18% |
| 2024-11-25 | 6315 | ＴＯＷＡ | 1,699,626 | 2.26% | 1,626 | 1,635 | 1,575 | 1,591 | 5,154,400 | ▼ | -0.11% |
| 2024-11-27 | 6315 | ＴＯＷＡ | 1,636,726 | 2.17% | 1,539 | 1,615 | 1,532 | 1,556 | 5,722,600 | ▼ | -0.08% |
| 2024-11-28 | 6315 | ＴＯＷＡ | 1,194,536 | 1.58% | 1,522 | 1,672 | 1,522 | 1,611 | 9,079,100 | ▼ | -0.58% |
| 2024-11-29 | 6315 | ＴＯＷＡ | 1,097,936 | 1.46% | 1,610 | 1,637 | 1,575 | 1,583 | 3,554,100 | ▼ | -0.12% |
| 2024-12-02 | 6315 | ＴＯＷＡ | 1,153,636 | 1.53% | 1,597 | 1,618 | 1,576 | 1,587 | 2,666,300 | ▲ | 0.07% |
| 2024-12-03 | 6315 | ＴＯＷＡ | 1,296,236 | 1.72% | 1,616 | 1,675 | 1,602 | 1,603 | 4,701,500 | ▲ | 0.18% |
| 2024-12-04 | 6315 | ＴＯＷＡ | 1,409,336 | 1.87% | 1,591 | 1,601 | 1,532 | 1,543 | 3,636,300 | ▲ | 0.15% |
| 2024-12-05 | 6315 | ＴＯＷＡ | 1,439,736 | 1.91% | 1,560 | 1,576 | 1,512 | 1,516 | 3,461,000 | ▲ | 0.03% |
| 2024-12-06 | 6315 | ＴＯＷＡ | 1,406,136 | 1.87% | 1,514 | 1,519 | 1,486 | 1,491 | 4,111,500 | ▼ | -0.03% |
| 2024-12-10 | 6315 | ＴＯＷＡ | 1,245,536 | 1.65% | 1,499 | 1,564 | 1,495 | 1,534 | 3,697,000 | ▼ | -0.22% |
| 2024-12-12 | 6315 | ＴＯＷＡ | 1,172,836 | 1.56% | 1,541 | 1,542 | 1,486 | 1,486 | 2,728,800 | ▼ | -0.08% |
| 2024-12-16 | 6315 | ＴＯＷＡ | 1,102,436 | 1.46% | 1,462 | 1,504 | 1,458 | 1,468 | 3,122,700 | ▼ | -0.10% |
| 2024-12-17 | 6315 | ＴＯＷＡ | 1,019,436 | 1.35% | 1,481 | 1,540 | 1,476 | 1,499 | 4,048,600 | ▼ | -0.10% |
| 2024-12-20 | 6315 | ＴＯＷＡ | 976,143 | 1.29% | 1,447 | 1,455 | 1,409 | 1,411 | 2,927,700 | ▼ | -0.06% |
| 2024-12-24 | 6315 | ＴＯＷＡ | 1,081,843 | 1.43% | 1,489 | 1,509 | 1,466 | 1,471 | 3,614,800 | ▲ | 0.13% |
| 2024-12-25 | 6315 | ＴＯＷＡ | 1,157,143 | 1.53% | 1,497 | 1,519 | 1,456 | 1,472 | 3,166,900 | ▲ | 0.10% |
| 2024-12-26 | 6315 | ＴＯＷＡ | 1,261,643 | 1.67% | 1,459 | 1,486 | 1,452 | 1,483 | 3,445,900 | ▲ | 0.13% |
| 2024-12-27 | 6315 | ＴＯＷＡ | 1,339,643 | 1.78% | 1,488 | 1,522 | 1,470 | 1,514 | 2,998,300 | ▲ | 0.11% |
| 2025-01-06 | 6315 | ＴＯＷＡ | 1,588,763 | 2.11% | 1,599 | 1,750 | 1,577 | 1,728 | 13,471,400 | ▲ | 0.32% |
| 2025-01-07 | 6315 | ＴＯＷＡ | 1,842,374 | 2.45% | 1,837 | 1,842 | 1,672 | 1,739 | 18,790,200 | ▲ | 0.34% |
| 2025-01-08 | 6315 | ＴＯＷＡ | 1,731,874 | 2.30% | 1,718 | 1,914 | 1,710 | 1,881 | 25,550,100 | ▼ | -0.15% |
| 2025-01-09 | 6315 | ＴＯＷＡ | 2,105,574 | 2.80% | 1,921 | 1,924 | 1,780 | 1,820 | 22,128,100 | ▲ | 0.50% |
| 2025-01-14 | 6315 | ＴＯＷＡ | 2,208,274 | 2.93% | 1,800 | 1,834 | 1,713 | 1,750 | 13,179,500 | ▲ | 0.13% |
| 2025-01-15 | 6315 | ＴＯＷＡ | 2,099,674 | 2.79% | 1,760 | 1,772 | 1,667 | 1,677 | 8,772,400 | ▼ | -0.14% |
| 2025-01-20 | 6315 | ＴＯＷＡ | 1,830,974 | 2.43% | 1,757 | 1,823 | 1,749 | 1,823 | 9,535,400 | ▼ | -0.35% |
| 2025-01-21 | 6315 | ＴＯＷＡ | 1,776,074 | 2.36% | 1,863 | 1,863 | 1,787 | 1,787 | 8,246,300 | ▼ | -0.07% |
| 2025-01-23 | 6315 | ＴＯＷＡ | 1,528,002 | 2.03% | 1,969 | 2,133 | 1,927 | 2,121 | 33,458,200 | ▼ | -0.33% |
| 2025-01-27 | 6315 | ＴＯＷＡ | 1,494,102 | 1.98% | 2,123 | 2,134 | 1,986 | 1,986 | 19,814,300 | ▼ | -0.04% |
| 2025-02-05 | 6315 | ＴＯＷＡ | 1,300,358 | 1.73% | 2,095 | 2,115 | 2,065 | 2,099 | 9,507,200 | ▼ | -0.25% |
| 2025-02-05 | 6315 | ＴＯＷＡ | 1,300,358 | 1.73% | 2,095 | 2,115 | 2,065 | 2,099 | 9,507,200 | ▼ | -0.25% |
| 2025-02-07 | 6315 | ＴＯＷＡ | 1,266,258 | 1.68% | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 | ▼ | -0.05% |
| 2025-02-07 | 6315 | ＴＯＷＡ | 1,266,258 | 1.68% | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 | ▼ | -0.05% |
| 2025-02-12 | 6315 | ＴＯＷＡ | 1,169,758 | 1.55% | 1,770 | 1,775 | 1,682 | 1,739 | 7,803,700 | ▼ | -0.12% |
| 2025-02-12 | 6315 | ＴＯＷＡ | 1,169,758 | 1.55% | 1,770 | 1,775 | 1,682 | 1,739 | 7,803,700 | ▼ | -0.12% |
| 2025-02-13 | 6315 | ＴＯＷＡ | 1,081,158 | 1.43% | 1,732 | 1,808 | 1,727 | 1,785 | 5,530,900 | ▼ | -0.12% |
| 2025-02-19 | 6315 | ＴＯＷＡ | 1,143,558 | 1.52% | 1,714 | 1,738 | 1,677 | 1,680 | 4,474,300 | ▲ | 0.09% |
| 2025-02-21 | 6315 | ＴＯＷＡ | 1,254,758 | 1.66% | 1,608 | 1,621 | 1,580 | 1,602 | 3,977,200 | ▲ | 0.13% |
| 2025-02-25 | 6315 | ＴＯＷＡ | 1,168,158 | 1.55% | 1,562 | 1,669 | 1,560 | 1,612 | 5,285,300 | ▼ | -0.10% |
| 2025-02-26 | 6315 | ＴＯＷＡ | 1,350,458 | 1.79% | 1,600 | 1,624 | 1,580 | 1,601 | 3,347,000 | ▲ | 0.24% |
| 2025-03-07 | 6315 | ＴＯＷＡ | 1,263,539 | 1.68% | 1,451 | 1,475 | 1,443 | 1,461 | 1,964,300 | ▼ | -0.11% |
| 2025-03-10 | 6315 | ＴＯＷＡ | 1,102,039 | 1.46% | 1,463 | 1,515 | 1,453 | 1,511 | 2,423,300 | ▼ | -0.21% |
| 2025-03-11 | 6315 | ＴＯＷＡ | 1,147,229 | 1.52% | 1,474 | 1,572 | 1,447 | 1,572 | 4,880,200 | ▲ | 0.06% |
| 2025-03-12 | 6315 | ＴＯＷＡ | 1,122,031 | 1.49% | 1,539 | 1,547 | 1,506 | 1,523 | 3,329,800 | ▼ | -0.03% |
| 2025-03-13 | 6315 | ＴＯＷＡ | 1,410,331 | 1.87% | 1,543 | 1,590 | 1,520 | 1,527 | 3,056,700 | ▲ | 0.38% |
| 2025-03-17 | 6315 | ＴＯＷＡ | 1,433,731 | 1.90% | 1,605 | 1,619 | 1,553 | 1,560 | 3,118,900 | ▲ | 0.02% |
| 2025-03-19 | 6315 | ＴＯＷＡ | 1,556,387 | 2.07% | 1,529 | 1,541 | 1,501 | 1,501 | 1,610,400 | ▲ | 0.16% |
| 2025-03-21 | 6315 | ＴＯＷＡ | 1,745,187 | 2.32% | 1,500 | 1,694 | 1,497 | 1,687 | 9,427,700 | ▲ | 0.25% |
| 2025-03-24 | 6315 | ＴＯＷＡ | 1,924,887 | 2.56% | 1,681 | 1,866 | 1,656 | 1,672 | 15,534,800 | ▲ | 0.24% |
| 2025-03-25 | 6315 | ＴＯＷＡ | 2,334,987 | 3.10% | 1,730 | 1,760 | 1,672 | 1,724 | 7,526,200 | ▲ | 0.54% |
| 2025-03-26 | 6315 | ＴＯＷＡ | 2,441,687 | 3.24% | 1,718 | 1,748 | 1,674 | 1,700 | 3,482,700 | ▲ | 0.14% |
| 2025-03-27 | 6315 | ＴＯＷＡ | 2,514,787 | 3.34% | 1,666 | 1,701 | 1,652 | 1,668 | 3,013,400 | ▲ | 0.09% |
| 2025-03-31 | 6315 | ＴＯＷＡ | 2,571,996 | 3.42% | 1,542 | 1,554 | 1,486 | 1,486 | 3,059,600 | ▲ | 0.08% |
| 2025-04-02 | 6315 | ＴＯＷＡ | 2,660,896 | 3.54% | 1,449 | 1,457 | 1,420 | 1,429 | 2,448,100 | ▲ | 0.12% |
| 2025-04-03 | 6315 | ＴＯＷＡ | 2,611,796 | 3.47% | 1,334 | 1,372 | 1,308 | 1,329 | 4,483,700 | ▼ | -0.06% |
| 2025-04-04 | 6315 | ＴＯＷＡ | 2,011,896 | 2.67% | 1,276 | 1,284 | 1,161 | 1,201 | 6,692,100 | ▼ | -0.80% |
| 2025-04-07 | 6315 | ＴＯＷＡ | 1,830,996 | 2.43% | 961 | 1,069 | 960 | 1,022 | 6,227,900 | ▼ | -0.23% |
| 2025-04-08 | 6315 | ＴＯＷＡ | 1,550,496 | 2.06% | 1,202 | 1,242 | 1,189 | 1,237 | 5,428,400 | ▼ | -0.37% |
| 2025-04-09 | 6315 | ＴＯＷＡ | 1,475,850 | 1.96% | 1,177 | 1,194 | 1,135 | 1,180 | 6,122,400 | ▼ | -0.10% |
| 2025-04-10 | 6315 | ＴＯＷＡ | 1,611,950 | 2.14% | 1,387 | 1,387 | 1,252 | 1,295 | 4,443,600 | ▲ | 0.18% |
| 2025-04-11 | 6315 | ＴＯＷＡ | 1,862,750 | 2.47% | 1,239 | 1,333 | 1,206 | 1,329 | 3,754,000 | ▲ | 0.33% |
| 2025-04-14 | 6315 | ＴＯＷＡ | 1,917,850 | 2.55% | 1,367 | 1,430 | 1,351 | 1,408 | 5,819,700 | ▲ | 0.07% |
| 2025-04-15 | 6315 | ＴＯＷＡ | 2,016,250 | 2.68% | 1,394 | 1,422 | 1,378 | 1,378 | 2,833,100 | ▲ | 0.13% |
| 2025-04-16 | 6315 | ＴＯＷＡ | 2,245,450 | 2.98% | 1,361 | 1,363 | 1,268 | 1,279 | 3,429,200 | ▲ | 0.29% |
| 2024-05-17 | 6323 | ローツェ | 96,666 | 0.54% | 32,050 | 33,400 | 31,850 | 33,250 | 534,800 | ▲ | 0.11% |
| 2024-05-20 | 6323 | ローツェ | 128,166 | 0.72% | 33,300 | 33,500 | 32,350 | 32,650 | 534,600 | ▲ | 0.17% |
| 2024-05-22 | 6323 | ローツェ | 165,566 | 0.93% | 32,300 | 32,550 | 31,500 | 31,650 | 351,100 | ▲ | 0.21% |
| 2024-05-23 | 6323 | ローツェ | 183,198 | 1.03% | 33,050 | 33,200 | 31,300 | 31,300 | 521,400 | ▲ | 0.09% |
| 2024-05-24 | 6323 | ローツェ | 103,375 | 0.58% | 30,600 | 31,000 | 30,000 | 30,500 | 420,300 | ▼ | -0.45% |
| 2024-05-29 | 6323 | ローツェ | 81,008 | 0.45% | 31,550 | 31,550 | 30,050 | 30,050 | 248,400 | ▼ | -0.12% |
| 2024-07-17 | 6323 | ローツェ | 97,047 | 0.55% | 29,710 | 29,740 | 27,680 | 28,060 | 1,475,300 | ▲ | 0.12% |
| 2024-07-18 | 6323 | ローツェ | 28,042 | 0.15% | 26,050 | 26,800 | 25,690 | 26,410 | 1,087,600 | ▼ | -0.40% |
| 2024-10-16 | 6323 | ローツェ | 933,816 | 0.52% | 1,860 | 1,889 | 1,792 | 1,870 | 7,121,400 | ▲ | 0.52% |
| 2024-10-17 | 6323 | ローツェ | 1,498,016 | 0.84% | 1,837 | 1,897 | 1,826 | 1,870 | 3,771,800 | ▲ | 0.31% |
| 2024-10-18 | 6323 | ローツェ | 1,692,716 | 0.95% | 1,889 | 1,977 | 1,865 | 1,954 | 4,380,500 | ▲ | 0.10% |
| 2024-10-21 | 6323 | ローツェ | 2,042,316 | 1.15% | 1,962 | 2,076 | 1,928 | 2,076 | 5,143,600 | ▲ | 0.19% |
| 2024-10-22 | 6323 | ローツェ | 2,286,216 | 1.29% | 2,076 | 2,234 | 2,045 | 2,132 | 12,331,600 | ▲ | 0.14% |
| 2024-10-25 | 6323 | ローツェ | 2,041,616 | 1.15% | 2,020 | 2,028 | 1,962 | 1,985 | 2,406,700 | ▼ | -0.14% |
| 2024-10-28 | 6323 | ローツェ | 2,264,116 | 1.28% | 2,000 | 2,191 | 1,980 | 2,158 | 5,345,900 | ▲ | 0.13% |
| 2024-10-29 | 6323 | ローツェ | 2,318,116 | 1.31% | 2,129 | 2,199 | 2,113 | 2,171 | 2,816,200 | ▲ | 0.03% |
| 2024-10-30 | 6323 | ローツェ | 1,683,915 | 0.95% | 2,215 | 2,382 | 2,190 | 2,337 | 7,677,000 | ▼ | -0.36% |
| 2024-10-31 | 6323 | ローツェ | 1,536,716 | 0.87% | 2,295 | 2,358 | 2,268 | 2,305 | 4,134,100 | ▼ | -0.07% |
| 2024-11-06 | 6323 | ローツェ | 1,339,216 | 0.75% | 2,280 | 2,316 | 2,243 | 2,277 | 3,258,400 | ▼ | -0.12% |
| 2024-11-07 | 6323 | ローツェ | 1,504,816 | 0.85% | 2,309 | 2,311 | 2,175 | 2,237 | 3,311,300 | ▲ | 0.09% |
| 2024-11-08 | 6323 | ローツェ | 1,352,616 | 0.76% | 2,260 | 2,264 | 2,202 | 2,240 | 2,001,500 | ▼ | -0.08% |
| 2024-11-12 | 6323 | ローツェ | 1,230,716 | 0.69% | 2,191 | 2,200 | 2,094 | 2,099 | 2,733,400 | ▼ | -0.07% |
| 2024-11-20 | 6323 | ローツェ | 1,406,016 | 0.79% | 1,801 | 1,817 | 1,776 | 1,808 | 2,567,500 | ▲ | 0.10% |
| 2024-11-21 | 6323 | ローツェ | 1,504,216 | 0.85% | 1,815 | 1,850 | 1,744 | 1,761 | 2,521,800 | ▲ | 0.05% |
| 2024-11-27 | 6323 | ローツェ | 1,351,516 | 0.76% | 1,685 | 1,695 | 1,667 | 1,677 | 1,715,900 | ▼ | -0.08% |
| 2024-11-28 | 6323 | ローツェ | 775,116 | 0.43% | 1,649 | 1,767 | 1,634 | 1,747 | 6,036,800 | ▼ | -0.33% |
| 2024-11-29 | 6323 | ローツェ | 996,316 | 0.56% | 1,707 | 1,729 | 1,654 | 1,664 | 3,490,300 | ▲ | 0.13% |
| 2024-12-03 | 6323 | ローツェ | 1,437,816 | 0.81% | 1,703 | 1,731 | 1,638 | 1,651 | 4,578,500 | ▲ | 0.25% |
| 2024-12-04 | 6323 | ローツェ | 1,774,316 | 1.00% | 1,653 | 1,668 | 1,586 | 1,599 | 4,258,300 | ▲ | 0.18% |
| 2024-12-05 | 6323 | ローツェ | 1,272,973 | 0.72% | 1,621 | 1,642 | 1,593 | 1,604 | 2,890,800 | ▼ | -0.28% |
| 2024-12-09 | 6323 | ローツェ | 1,529,873 | 0.86% | 1,576 | 1,588 | 1,549 | 1,551 | 1,616,900 | ▲ | 0.14% |
| 2024-12-20 | 6323 | ローツェ | 1,331,668 | 0.75% | 1,520 | 1,527 | 1,501 | 1,512 | 1,547,300 | ▼ | -0.10% |
| 2024-12-26 | 6323 | ローツェ | 1,435,468 | 0.81% | 1,495 | 1,509 | 1,486 | 1,492 | 1,726,100 | ▲ | 0.06% |
| 2024-12-30 | 6323 | ローツェ | 1,285,648 | 0.72% | 1,522 | 1,539 | 1,503 | 1,530 | 2,104,100 | ▼ | -0.09% |
| 2025-01-06 | 6323 | ローツェ | 1,174,648 | 0.66% | 1,547 | 1,565 | 1,522 | 1,551 | 2,781,800 | ▼ | -0.05% |
| 2025-01-08 | 6323 | ローツェ | 1,260,648 | 0.71% | 1,602 | 1,664 | 1,601 | 1,654 | 5,380,200 | ▲ | 0.04% |
| 2025-01-10 | 6323 | ローツェ | 1,056,148 | 0.59% | 1,580 | 1,637 | 1,578 | 1,620 | 3,395,200 | ▼ | -0.12% |
| 2025-01-14 | 6323 | ローツェ | 827,348 | 0.46% | 1,580 | 1,659 | 1,547 | 1,581 | 6,290,600 | ▼ | -0.12% |
| 2025-01-31 | 6323 | ローツェ | 1,023,701 | 0.58% | 1,748 | 1,762 | 1,711 | 1,712 | 2,233,300 | ▲ | 0.09% |
| 2025-01-31 | 6323 | ローツェ | 1,023,701 | 0.58% | 1,748 | 1,762 | 1,711 | 1,712 | 2,233,300 | ▲ | 0.09% |
| 2025-02-03 | 6323 | ローツェ | 1,117,401 | 0.63% | 1,684 | 1,708 | 1,635 | 1,647 | 2,152,000 | ▲ | 0.05% |
| 2025-02-03 | 6323 | ローツェ | 1,117,401 | 0.63% | 1,684 | 1,708 | 1,635 | 1,647 | 2,152,000 | ▲ | 0.05% |
| 2025-02-06 | 6323 | ローツェ | 1,938,044 | 1.09% | 1,683 | 1,719 | 1,650 | 1,683 | 1,969,700 | ▲ | 0.46% |
| 2025-02-06 | 6323 | ローツェ | 1,938,044 | 1.09% | 1,683 | 1,719 | 1,650 | 1,683 | 1,969,700 | ▲ | 0.46% |
| 2025-02-17 | 6323 | ローツェ | 1,763,395 | 0.99% | 1,650 | 1,665 | 1,628 | 1,656 | 1,249,800 | ▼ | -0.10% |
| 2025-02-18 | 6323 | ローツェ | 1,796,895 | 1.01% | 1,660 | 1,688 | 1,643 | 1,669 | 1,218,900 | ▲ | 0.02% |
| 2025-02-20 | 6323 | ローツェ | 1,756,606 | 0.99% | 1,726 | 1,777 | 1,717 | 1,760 | 3,069,000 | ▼ | -0.02% |
| 2025-02-25 | 6323 | ローツェ | 1,876,806 | 1.06% | 1,850 | 1,867 | 1,752 | 1,756 | 4,958,900 | ▲ | 0.07% |
| 2025-02-26 | 6323 | ローツェ | 1,750,806 | 0.99% | 1,719 | 1,748 | 1,706 | 1,728 | 2,075,500 | ▼ | -0.07% |
| 2025-03-05 | 6323 | ローツェ | 1,437,706 | 0.81% | 1,593 | 1,623 | 1,565 | 1,614 | 1,562,500 | ▼ | -0.17% |
| 2025-03-07 | 6323 | ローツェ | 1,211,406 | 0.68% | 1,556 | 1,590 | 1,556 | 1,579 | 987,200 | ▼ | -0.13% |
| 2025-03-10 | 6323 | ローツェ | 1,312,506 | 0.74% | 1,572 | 1,586 | 1,543 | 1,574 | 1,245,500 | ▲ | 0.05% |
| 2025-03-17 | 6323 | ローツェ | 1,534,883 | 0.87% | 1,650 | 1,664 | 1,638 | 1,641 | 1,145,100 | ▲ | 0.13% |
| 2025-03-19 | 6323 | ローツェ | 1,186,953 | 0.67% | 1,691 | 1,708 | 1,669 | 1,673 | 1,319,200 | ▼ | -0.19% |
| 2025-03-21 | 6323 | ローツェ | 1,013,553 | 0.57% | 1,648 | 1,687 | 1,643 | 1,652 | 1,085,500 | ▼ | -0.10% |
| 2025-03-28 | 6323 | ローツェ | 1,060,053 | 0.60% | 1,528 | 1,532 | 1,501 | 1,507 | 1,036,900 | ▲ | 0.03% |
| 2025-03-31 | 6323 | ローツェ | 887,585 | 0.50% | 1,454 | 1,457 | 1,401 | 1,401 | 1,912,800 | ▼ | -0.09% |
| 2025-04-01 | 6323 | ローツェ | 808,885 | 0.45% | 1,402 | 1,422 | 1,383 | 1,391 | 1,336,300 | ▼ | -0.04% |
| 2024-05-20 | 6324 | ハーモニック | 489,526 | 0.50% | 4,230 | 4,515 | 4,205 | 4,295 | 826,200 | ▲ | 0.09% |
| 2024-05-24 | 6324 | ハーモニック | 457,603 | 0.47% | 4,000 | 4,080 | 3,970 | 3,990 | 435,700 | ▼ | -0.03% |
| 2024-09-18 | 6324 | ハーモニック | 494,703 | 0.51% | 2,944 | 2,983 | 2,876 | 2,937 | 488,700 | ▲ | 0.13% |
| 2024-09-20 | 6324 | ハーモニック | 619,003 | 0.64% | 3,050 | 3,150 | 3,010 | 3,035 | 730,600 | ▲ | 0.13% |
| 2024-09-25 | 6324 | ハーモニック | 549,803 | 0.57% | 3,070 | 3,260 | 3,010 | 3,130 | 617,500 | ▼ | -0.07% |
| 2024-09-26 | 6324 | ハーモニック | 376,803 | 0.39% | 3,180 | 3,365 | 3,165 | 3,360 | 795,500 | ▼ | -0.17% |
| 2024-09-27 | 6324 | ハーモニック | 525,903 | 0.54% | 3,560 | 3,595 | 3,500 | 3,570 | 1,068,600 | ▲ | 0.15% |
| 2024-09-30 | 6324 | ハーモニック | 854,103 | 0.88% | 3,505 | 3,595 | 3,475 | 3,535 | 1,029,000 | ▲ | 0.34% |
| 2024-10-01 | 6324 | ハーモニック | 899,903 | 0.93% | 3,500 | 3,605 | 3,465 | 3,560 | 405,000 | ▲ | 0.05% |
| 2024-10-02 | 6324 | ハーモニック | 798,203 | 0.82% | 3,500 | 3,615 | 3,480 | 3,550 | 371,100 | ▼ | -0.11% |
| 2024-10-03 | 6324 | ハーモニック | 688,203 | 0.71% | 3,645 | 3,645 | 3,400 | 3,435 | 573,100 | ▼ | -0.10% |
| 2024-10-04 | 6324 | ハーモニック | 667,303 | 0.69% | 3,295 | 3,380 | 3,290 | 3,300 | 638,200 | ▼ | -0.02% |
| 2024-10-07 | 6324 | ハーモニック | 713,803 | 0.74% | 3,370 | 3,455 | 3,260 | 3,315 | 678,500 | ▲ | 0.05% |
| 2024-10-08 | 6324 | ハーモニック | 788,003 | 0.81% | 3,340 | 3,345 | 3,170 | 3,185 | 305,200 | ▲ | 0.07% |
| 2024-10-15 | 6324 | ハーモニック | 933,303 | 0.96% | 3,180 | 3,235 | 3,105 | 3,160 | 674,600 | ▲ | 0.14% |
| 2024-10-17 | 6324 | ハーモニック | 851,703 | 0.88% | 3,035 | 3,040 | 2,964 | 2,970 | 261,300 | ▼ | -0.07% |
| 2024-10-18 | 6324 | ハーモニック | 699,631 | 0.72% | 2,950 | 2,994 | 2,932 | 2,965 | 539,300 | ▼ | -0.16% |
| 2024-10-21 | 6324 | ハーモニック | 646,131 | 0.67% | 3,000 | 3,020 | 2,922 | 2,939 | 378,500 | ▼ | -0.04% |
| 2024-10-22 | 6324 | ハーモニック | 762,031 | 0.79% | 2,915 | 2,920 | 2,772 | 2,784 | 657,400 | ▲ | 0.12% |
| 2024-10-28 | 6324 | ハーモニック | 639,831 | 0.66% | 2,673 | 2,884 | 2,665 | 2,872 | 641,300 | ▼ | -0.13% |
| 2024-10-29 | 6324 | ハーモニック | 343,331 | 0.35% | 2,836 | 2,910 | 2,800 | 2,892 | 329,500 | ▼ | -0.31% |
| 2025-02-14 | 6324 | ハーモニック | 503,491 | 0.52% | 4,845 | 4,925 | 4,235 | 4,350 | 2,902,100 | ▲ | 0.18% |
| 2025-02-17 | 6324 | ハーモニック | 368,637 | 0.38% | 4,355 | 4,590 | 4,315 | 4,390 | 3,359,600 | ▼ | -0.14% |
| 2024-03-01 | 6337 | テセック | 86,104 | 1.49% | 2,315 | 2,337 | 2,315 | 2,320 | 58,100 | ▲ | 0.14% |
| 2024-03-04 | 6337 | テセック | 72,704 | 1.25% | 2,335 | 2,509 | 2,335 | 2,491 | 157,100 | ▼ | -0.24% |
| 2024-03-05 | 6337 | テセック | 75,504 | 1.30% | 2,466 | 2,466 | 2,378 | 2,452 | 74,800 | ▲ | 0.05% |
| 2024-04-01 | 6337 | テセック | 87,904 | 1.52% | 2,375 | 2,396 | 2,288 | 2,295 | 54,600 | ▲ | 0.21% |
| 2024-04-03 | 6337 | テセック | 97,804 | 1.69% | 2,240 | 2,279 | 2,211 | 2,250 | 48,900 | ▲ | 0.16% |
| 2024-04-17 | 6337 | テセック | 98,604 | 1.70% | 2,267 | 2,267 | 2,183 | 2,183 | 56,200 | ▲ | 0.01% |
| 2024-04-30 | 6337 | テセック | 97,604 | 1.68% | 2,092 | 2,132 | 2,079 | 2,108 | 26,900 | ▼ | -0.02% |
| 2024-05-14 | 6337 | テセック | 100,004 | 1.73% | 2,150 | 2,177 | 2,121 | 2,172 | 34,800 | ▲ | 0.05% |
| 2024-05-22 | 6337 | テセック | 96,604 | 1.67% | 2,192 | 2,196 | 2,163 | 2,172 | 22,500 | ▼ | -0.06% |
| 2024-05-29 | 6337 | テセック | 89,604 | 1.55% | 2,245 | 2,280 | 2,216 | 2,216 | 36,100 | ▼ | -0.11% |
| 2024-05-30 | 6337 | テセック | 82,204 | 1.42% | 2,199 | 2,267 | 2,192 | 2,242 | 52,000 | ▼ | -0.13% |
| 2024-06-10 | 6337 | テセック | 80,104 | 1.38% | 2,230 | 2,313 | 2,230 | 2,288 | 24,100 | ▼ | -0.04% |
| 2024-06-12 | 6337 | テセック | 74,304 | 1.28% | 2,355 | 2,413 | 2,355 | 2,408 | 47,600 | ▼ | -0.09% |
| 2024-06-17 | 6337 | テセック | 68,204 | 1.18% | 2,348 | 2,359 | 2,301 | 2,301 | 14,000 | ▼ | -0.10% |
| 2024-06-20 | 6337 | テセック | 62,504 | 1.08% | 2,251 | 2,302 | 2,251 | 2,294 | 20,400 | ▼ | -0.09% |
| 2024-06-25 | 6337 | テセック | 54,304 | 0.93% | 2,339 | 2,375 | 2,303 | 2,368 | 26,600 | ▼ | -0.15% |
| 2024-06-26 | 6337 | テセック | 52,004 | 0.89% | 2,376 | 2,385 | 2,320 | 2,375 | 12,400 | ▼ | -0.04% |
| 2024-07-08 | 6337 | テセック | 44,504 | 0.77% | 2,323 | 2,367 | 2,312 | 2,314 | 9,400 | ▼ | -0.12% |
| 2024-07-22 | 6337 | テセック | 38,704 | 0.66% | 2,178 | 2,178 | 2,134 | 2,160 | 17,200 | ▼ | -0.10% |
| 2024-07-24 | 6337 | テセック | 34,304 | 0.59% | 2,141 | 2,184 | 2,135 | 2,157 | 10,100 | ▼ | -0.07% |
| 2024-07-29 | 6337 | テセック | 26,304 | 0.45% | 2,062 | 2,091 | 2,047 | 2,056 | 34,200 | ▼ | -0.13% |
| 2024-08-20 | 6337 | テセック | 29,004 | 0.50% | 1,555 | 1,613 | 1,553 | 1,613 | 33,200 | ▲ | 0.07% |
| 2024-08-22 | 6337 | テセック | 36,904 | 0.63% | 1,573 | 1,598 | 1,561 | 1,598 | 20,200 | ▲ | 0.13% |
| 2024-08-23 | 6337 | テセック | 41,904 | 0.72% | 1,598 | 1,598 | 1,553 | 1,565 | 23,900 | ▲ | 0.08% |
| 2024-08-29 | 6337 | テセック | 53,304 | 0.92% | 1,535 | 1,561 | 1,520 | 1,556 | 22,700 | ▲ | 0.10% |
| 2024-09-02 | 6337 | テセック | 59,304 | 1.02% | 1,585 | 1,587 | 1,555 | 1,560 | 28,100 | ▲ | 0.09% |
| 2024-09-04 | 6337 | テセック | 64,104 | 1.10% | 1,498 | 1,498 | 1,438 | 1,472 | 62,300 | ▲ | 0.08% |
| 2024-09-17 | 6337 | テセック | 71,404 | 1.23% | 1,430 | 1,430 | 1,377 | 1,399 | 27,100 | ▲ | 0.12% |
| 2024-09-19 | 6337 | テセック | 75,804 | 1.31% | 1,414 | 1,443 | 1,398 | 1,440 | 21,000 | ▲ | 0.08% |
| 2024-10-02 | 6337 | テセック | 81,504 | 1.41% | 1,483 | 1,499 | 1,463 | 1,465 | 13,600 | ▲ | 0.09% |
| 2024-10-08 | 6337 | テセック | 88,804 | 1.53% | 1,479 | 1,479 | 1,441 | 1,448 | 18,300 | ▲ | 0.12% |
| 2024-10-23 | 6337 | テセック | 92,604 | 1.60% | 1,391 | 1,398 | 1,374 | 1,388 | 16,300 | ▲ | 0.07% |
| 2024-10-24 | 6337 | テセック | 101,204 | 1.75% | 1,379 | 1,383 | 1,360 | 1,373 | 12,600 | ▲ | 0.14% |
| 2024-10-30 | 6337 | テセック | 90,704 | 1.56% | 1,500 | 1,580 | 1,477 | 1,538 | 109,500 | ▼ | -0.18% |
| 2024-10-31 | 6337 | テセック | 85,204 | 1.47% | 1,534 | 1,553 | 1,499 | 1,538 | 39,200 | ▼ | -0.09% |
| 2024-11-06 | 6337 | テセック | 79,704 | 1.37% | 1,544 | 1,569 | 1,529 | 1,530 | 11,600 | ▼ | -0.09% |
| 2024-11-08 | 6337 | テセック | 75,004 | 1.29% | 1,525 | 1,569 | 1,525 | 1,542 | 18,300 | ▼ | -0.08% |
| 2024-11-13 | 6337 | テセック | 69,004 | 1.19% | 1,488 | 1,524 | 1,482 | 1,486 | 9,400 | ▼ | -0.10% |
| 2024-11-15 | 6337 | テセック | 63,204 | 1.09% | 1,476 | 1,495 | 1,462 | 1,463 | 8,800 | ▼ | -0.09% |
| 2024-11-20 | 6337 | テセック | 56,004 | 0.96% | 1,484 | 1,500 | 1,453 | 1,471 | 9,300 | ▼ | -0.13% |
| 2024-11-22 | 6337 | テセック | 49,904 | 0.86% | 1,507 | 1,547 | 1,488 | 1,488 | 16,700 | ▼ | -0.09% |
| 2024-11-27 | 6337 | テセック | 44,804 | 0.77% | 1,497 | 1,500 | 1,459 | 1,461 | 10,500 | ▼ | -0.08% |
| 2024-12-02 | 6337 | テセック | 39,704 | 0.68% | 1,485 | 1,500 | 1,463 | 1,472 | 14,300 | ▼ | -0.08% |
| 2024-12-06 | 6337 | テセック | 34,104 | 0.59% | 1,507 | 1,518 | 1,495 | 1,501 | 11,200 | ▼ | -0.09% |
| 2024-12-11 | 6337 | テセック | 27,804 | 0.48% | 1,501 | 1,501 | 1,484 | 1,495 | 11,200 | ▼ | -0.10% |
| 2024-03-07 | 6338 | タカトリ | 189,203 | 3.44% | 4,700 | 4,710 | 4,520 | 4,520 | 123,700 | ▲ | 0.08% |
| 2024-03-26 | 6338 | タカトリ | 195,403 | 3.55% | 4,190 | 4,270 | 4,165 | 4,265 | 44,000 | ▲ | 0.10% |
| 2024-03-28 | 6338 | タカトリ | 198,403 | 3.61% | 4,220 | 4,295 | 4,210 | 4,225 | 36,400 | ▲ | 0.06% |
| 2024-04-01 | 6338 | タカトリ | 206,103 | 3.75% | 4,235 | 4,250 | 4,165 | 4,185 | 55,700 | ▲ | 0.14% |
| 2024-04-02 | 6338 | タカトリ | 211,203 | 3.84% | 4,195 | 4,200 | 4,050 | 4,060 | 86,800 | ▲ | 0.08% |
| 2024-04-03 | 6338 | タカトリ | 215,603 | 3.92% | 3,970 | 4,025 | 3,930 | 3,970 | 82,100 | ▲ | 0.08% |
| 2024-04-05 | 6338 | タカトリ | 220,503 | 4.01% | 3,850 | 3,945 | 3,820 | 3,920 | 86,800 | ▲ | 0.08% |
| 2024-04-11 | 6338 | タカトリ | 225,703 | 4.11% | 3,830 | 3,875 | 3,800 | 3,855 | 31,800 | ▲ | 0.10% |
| 2024-04-19 | 6338 | タカトリ | 235,503 | 4.28% | 3,865 | 3,870 | 3,715 | 3,715 | 83,500 | ▲ | 0.16% |
| 2024-04-22 | 6338 | タカトリ | 237,503 | 4.32% | 3,720 | 3,750 | 3,600 | 3,615 | 79,900 | ▲ | 0.04% |
| 2024-04-23 | 6338 | タカトリ | 243,403 | 4.43% | 3,675 | 3,735 | 3,580 | 3,600 | 58,200 | ▲ | 0.10% |
| 2024-04-26 | 6338 | タカトリ | 247,203 | 4.50% | 3,790 | 3,940 | 3,725 | 3,900 | 80,600 | ▲ | 0.07% |
| 2024-05-01 | 6338 | タカトリ | 255,503 | 4.65% | 4,050 | 4,170 | 4,000 | 4,015 | 96,200 | ▲ | 0.15% |
| 2024-05-02 | 6338 | タカトリ | 261,703 | 4.76% | 3,980 | 3,980 | 3,915 | 3,950 | 63,200 | ▲ | 0.10% |
| 2024-05-07 | 6338 | タカトリ | 257,103 | 4.68% | 3,990 | 4,030 | 3,950 | 3,985 | 72,900 | ▼ | -0.08% |
| 2024-05-10 | 6338 | タカトリ | 252,403 | 4.59% | 3,995 | 4,030 | 3,950 | 3,970 | 28,600 | ▼ | -0.08% |
| 2024-05-20 | 6338 | タカトリ | 255,003 | 4.64% | 3,935 | 3,985 | 3,895 | 3,930 | 45,200 | ▲ | 0.04% |
| 2024-05-23 | 6338 | タカトリ | 258,603 | 4.70% | 3,880 | 3,915 | 3,825 | 3,845 | 25,900 | ▲ | 0.06% |
| 2024-06-12 | 6338 | タカトリ | 258,003 | 4.69% | 3,520 | 3,585 | 3,510 | 3,575 | 30,800 | ▼ | -0.00% |
| 2024-06-14 | 6338 | タカトリ | 258,303 | 4.70% | 3,505 | 3,570 | 3,485 | 3,555 | 19,700 | ▲ | 0.00% |
| 2024-06-26 | 6338 | タカトリ | 263,703 | 4.80% | 3,760 | 3,765 | 3,710 | 3,765 | 23,300 | ▲ | 0.09% |
| 2024-07-18 | 6338 | タカトリ | 270,331 | 4.92% | 3,520 | 3,560 | 3,445 | 3,450 | 82,700 | ▲ | 0.12% |
| 2024-08-01 | 6338 | タカトリ | 274,631 | 5.00% | 3,130 | 3,130 | 2,992 | 2,992 | 44,600 | ▲ | 0.08% |
| 2024-08-07 | 6338 | タカトリ | 274,404 | 4.99% | 2,303 | 2,564 | 2,303 | 2,462 | 67,800 | ▼ | -0.00% |
| 2024-08-13 | 6338 | タカトリ | 278,204 | 5.06% | 2,505 | 2,798 | 2,505 | 2,670 | 134,800 | ▲ | 0.06% |
| 2024-08-15 | 6338 | タカトリ | 272,504 | 4.96% | 2,850 | 3,185 | 2,850 | 3,160 | 153,900 | ▼ | -0.09% |
| 2024-08-29 | 6338 | タカトリ | 268,904 | 4.89% | 3,010 | 3,080 | 2,970 | 3,030 | 23,700 | ▼ | -0.07% |
| 2024-09-09 | 6338 | タカトリ | 263,404 | 4.79% | 2,671 | 2,800 | 2,661 | 2,751 | 28,100 | ▼ | -0.09% |
| 2024-09-10 | 6338 | タカトリ | 264,304 | 4.81% | 2,801 | 2,821 | 2,730 | 2,751 | 26,400 | ▲ | 0.01% |
| 2024-09-12 | 6338 | タカトリ | 262,004 | 4.77% | 2,800 | 2,909 | 2,783 | 2,894 | 37,200 | ▼ | -0.04% |
| 2024-09-17 | 6338 | タカトリ | 252,304 | 4.59% | 2,832 | 2,874 | 2,724 | 2,770 | 38,500 | ▼ | -0.17% |
| 2024-09-18 | 6338 | タカトリ | 238,804 | 4.34% | 2,843 | 2,940 | 2,754 | 2,940 | 77,400 | ▼ | -0.25% |
| 2024-09-19 | 6338 | タカトリ | 235,004 | 4.27% | 2,946 | 3,030 | 2,896 | 2,990 | 36,800 | ▼ | -0.07% |
| 2024-09-25 | 6338 | タカトリ | 230,404 | 4.19% | 2,984 | 3,040 | 2,984 | 3,010 | 13,800 | ▼ | -0.07% |
| 2024-09-30 | 6338 | タカトリ | 213,304 | 3.88% | 2,935 | 2,980 | 2,901 | 2,902 | 68,800 | ▼ | -0.31% |
| 2024-10-01 | 6338 | タカトリ | 208,089 | 3.78% | 2,939 | 2,979 | 2,868 | 2,890 | 44,100 | ▼ | -0.10% |
| 2024-10-03 | 6338 | タカトリ | 197,089 | 3.58% | 2,708 | 2,725 | 2,678 | 2,700 | 69,700 | ▼ | -0.19% |
| 2024-10-07 | 6338 | タカトリ | 200,189 | 3.64% | 2,675 | 2,712 | 2,634 | 2,639 | 54,000 | ▲ | 0.06% |
| 2024-10-09 | 6338 | タカトリ | 197,089 | 3.58% | 2,605 | 2,663 | 2,593 | 2,657 | 44,900 | ▼ | -0.06% |
| 2024-10-11 | 6338 | タカトリ | 197,789 | 3.60% | 2,592 | 2,604 | 2,555 | 2,555 | 20,400 | ▲ | 0.02% |
| 2024-10-15 | 6338 | タカトリ | 197,189 | 3.59% | 2,551 | 2,640 | 2,550 | 2,628 | 33,100 | ▼ | -0.01% |
| 2024-10-16 | 6338 | タカトリ | 198,289 | 3.61% | 2,580 | 2,580 | 2,532 | 2,552 | 33,500 | ▲ | 0.02% |
| 2024-10-21 | 6338 | タカトリ | 197,489 | 3.59% | 2,496 | 2,548 | 2,480 | 2,515 | 30,000 | ▼ | -0.02% |
| 2024-10-22 | 6338 | タカトリ | 198,289 | 3.61% | 2,515 | 2,515 | 2,457 | 2,480 | 26,800 | ▲ | 0.02% |
| 2024-11-11 | 6338 | タカトリ | 215,689 | 3.92% | 2,302 | 2,302 | 2,208 | 2,226 | 87,700 | ▲ | 0.31% |
| 2024-11-12 | 6338 | タカトリ | 203,889 | 3.71% | 2,009 | 2,167 | 1,981 | 2,104 | 158,400 | ▼ | -0.20% |
| 2024-11-13 | 6338 | タカトリ | 197,089 | 3.58% | 2,092 | 2,166 | 2,002 | 2,028 | 80,300 | ▼ | -0.12% |
| 2024-11-18 | 6338 | タカトリ | 191,789 | 3.49% | 1,916 | 1,980 | 1,914 | 1,920 | 38,100 | ▼ | -0.08% |
| 2024-11-29 | 6338 | タカトリ | 192,889 | 3.51% | 1,870 | 1,894 | 1,841 | 1,871 | 26,700 | ▲ | 0.01% |
| 2024-12-02 | 6338 | タカトリ | 184,889 | 3.36% | 1,888 | 1,938 | 1,867 | 1,935 | 48,500 | ▼ | -0.14% |
| 2024-12-03 | 6338 | タカトリ | 176,689 | 3.21% | 1,940 | 1,960 | 1,921 | 1,941 | 42,700 | ▼ | -0.14% |
| 2024-12-04 | 6338 | タカトリ | 172,189 | 3.13% | 1,935 | 1,956 | 1,903 | 1,903 | 27,400 | ▼ | -0.08% |
| 2024-12-05 | 6338 | タカトリ | 167,789 | 3.05% | 1,910 | 1,921 | 1,875 | 1,875 | 23,500 | ▼ | -0.08% |
| 2024-12-06 | 6338 | タカトリ | 157,289 | 2.86% | 1,866 | 1,872 | 1,831 | 1,832 | 53,100 | ▼ | -0.18% |
| 2024-12-09 | 6338 | タカトリ | 145,489 | 2.64% | 1,830 | 1,833 | 1,802 | 1,814 | 52,800 | ▼ | -0.21% |
| 2024-12-10 | 6338 | タカトリ | 129,989 | 2.36% | 1,793 | 1,835 | 1,773 | 1,786 | 88,600 | ▼ | -0.28% |
| 2024-12-12 | 6338 | タカトリ | 122,889 | 2.23% | 1,734 | 1,743 | 1,684 | 1,700 | 92,000 | ▼ | -0.12% |
| 2024-12-16 | 6338 | タカトリ | 117,089 | 2.13% | 1,650 | 1,675 | 1,629 | 1,636 | 102,200 | ▼ | -0.10% |
| 2024-12-17 | 6338 | タカトリ | 114,289 | 2.08% | 1,627 | 1,640 | 1,604 | 1,619 | 97,300 | ▼ | -0.04% |
| 2024-12-18 | 6338 | タカトリ | 116,389 | 2.11% | 1,603 | 1,632 | 1,595 | 1,595 | 57,300 | ▲ | 0.02% |
| 2024-12-20 | 6338 | タカトリ | 112,789 | 2.05% | 1,528 | 1,605 | 1,528 | 1,542 | 76,500 | ▼ | -0.06% |
| 2024-12-24 | 6338 | タカトリ | 109,089 | 1.98% | 1,573 | 1,589 | 1,530 | 1,541 | 85,300 | ▼ | -0.06% |
| 2024-12-27 | 6338 | タカトリ | 102,789 | 1.87% | 1,594 | 1,645 | 1,576 | 1,638 | 73,300 | ▼ | -0.10% |
| 2025-01-10 | 6338 | タカトリ | 104,989 | 1.91% | 1,735 | 1,756 | 1,693 | 1,700 | 100,000 | ▲ | 0.03% |
| 2025-01-16 | 6338 | タカトリ | 97,989 | 1.78% | 1,515 | 1,557 | 1,509 | 1,540 | 42,200 | ▼ | -0.12% |
| 2025-01-21 | 6338 | タカトリ | 91,289 | 1.66% | 1,578 | 1,603 | 1,542 | 1,603 | 35,600 | ▼ | -0.12% |
| 2025-01-22 | 6338 | タカトリ | 85,689 | 1.56% | 1,605 | 1,687 | 1,605 | 1,685 | 61,700 | ▼ | -0.09% |
| 2025-01-30 | 6338 | タカトリ | 89,089 | 1.62% | 1,626 | 1,634 | 1,595 | 1,595 | 49,300 | ▲ | 0.06% |
| 2025-01-30 | 6338 | タカトリ | 89,089 | 1.62% | 1,626 | 1,634 | 1,595 | 1,595 | 49,300 | ▲ | 0.06% |
| 2025-02-04 | 6338 | タカトリ | 85,989 | 1.56% | 1,488 | 1,517 | 1,488 | 1,491 | 35,600 | ▼ | -0.06% |
| 2025-02-04 | 6338 | タカトリ | 85,989 | 1.56% | 1,488 | 1,517 | 1,488 | 1,491 | 35,600 | ▼ | -0.06% |
| 2025-02-10 | 6338 | タカトリ | 90,389 | 1.64% | 1,505 | 1,540 | 1,505 | 1,530 | 28,800 | ▲ | 0.07% |
| 2025-02-10 | 6338 | タカトリ | 90,389 | 1.64% | 1,505 | 1,540 | 1,505 | 1,530 | 28,800 | ▲ | 0.07% |
| 2025-02-14 | 6338 | タカトリ | 83,489 | 1.52% | 1,372 | 1,444 | 1,353 | 1,403 | 137,700 | ▼ | -0.11% |
| 2025-02-17 | 6338 | タカトリ | 80,789 | 1.47% | 1,403 | 1,452 | 1,397 | 1,397 | 42,700 | ▼ | -0.05% |
| 2025-03-03 | 6338 | タカトリ | 82,589 | 1.50% | 1,383 | 1,389 | 1,347 | 1,385 | 53,400 | ▲ | 0.03% |
| 2025-03-12 | 6338 | タカトリ | 89,489 | 1.62% | 1,422 | 1,445 | 1,399 | 1,438 | 45,500 | ▲ | 0.12% |
| 2025-03-13 | 6338 | タカトリ | 93,589 | 1.70% | 1,443 | 1,527 | 1,438 | 1,461 | 126,400 | ▲ | 0.07% |
| 2025-03-21 | 6338 | タカトリ | 76,789 | 1.39% | 1,483 | 1,554 | 1,454 | 1,515 | 254,500 | ▼ | -0.31% |
| 2025-03-27 | 6338 | タカトリ | 76,989 | 1.40% | 1,462 | 1,471 | 1,449 | 1,458 | 16,100 | ▲ | 0.01% |
| 2025-04-02 | 6338 | タカトリ | 73,689 | 1.34% | 1,303 | 1,341 | 1,303 | 1,314 | 38,500 | ▼ | -0.05% |
| 2025-04-04 | 6338 | タカトリ | 68,389 | 1.24% | 1,235 | 1,252 | 1,106 | 1,145 | 110,600 | ▼ | -0.10% |
| 2025-04-07 | 6338 | タカトリ | 63,089 | 1.14% | 950 | 1,023 | 948 | 983 | 80,000 | ▼ | -0.10% |
| 2025-04-09 | 6338 | タカトリ | 59,589 | 1.08% | 1,061 | 1,062 | 984 | 997 | 60,100 | ▼ | -0.05% |
| 2024-04-08 | 6349 | 小森 | 281,809 | 0.50% | 1,255 | 1,255 | 1,228 | 1,243 | 94,000 | ▲ | 0.08% |
| 2024-04-15 | 6349 | 小森 | 352,009 | 0.63% | 1,174 | 1,183 | 1,156 | 1,175 | 185,000 | ▲ | 0.13% |
| 2024-04-22 | 6349 | 小森 | 391,109 | 0.70% | 1,150 | 1,160 | 1,140 | 1,155 | 153,200 | ▲ | 0.06% |
| 2024-04-30 | 6349 | 小森 | 366,409 | 0.66% | 1,195 | 1,235 | 1,192 | 1,233 | 185,100 | ▼ | -0.03% |
| 2024-05-10 | 6349 | 小森 | 395,709 | 0.71% | 1,245 | 1,254 | 1,235 | 1,243 | 116,300 | ▲ | 0.04% |
| 2024-05-15 | 6349 | 小森 | 371,609 | 0.67% | 1,262 | 1,293 | 1,223 | 1,230 | 271,400 | ▼ | -0.03% |
| 2024-05-27 | 6349 | 小森 | 325,309 | 0.58% | 1,243 | 1,267 | 1,240 | 1,256 | 79,100 | ▼ | -0.09% |
| 2024-06-05 | 6349 | 小森 | 271,209 | 0.48% | 1,270 | 1,275 | 1,250 | 1,266 | 98,000 | ▼ | -0.09% |
| 2024-04-26 | 6358 | 酒井重 | 22,351 | 0.50% | 6,110 | 6,160 | 6,050 | 6,080 | 45,500 | ▲ | 0.12% |
| 2024-05-22 | 6358 | 酒井重 | 20,551 | 0.46% | 5,610 | 5,740 | 5,510 | 5,560 | 68,600 | ▼ | -0.03% |
| 2024-05-15 | 6361 | 荏原 | 517,550 | 0.56% | 11,660 | 12,335 | 11,335 | 11,990 | 2,680,900 | ▲ | 0.25% |
| 2024-05-20 | 6361 | 荏原 | 454,300 | 0.49% | 12,470 | 12,775 | 12,410 | 12,715 | 673,900 | ▼ | -0.07% |
| 2024-05-21 | 6361 | 荏原 | 470,206 | 0.50% | 12,880 | 13,100 | 12,805 | 12,895 | 558,600 | ▲ | 0.01% |
| 2024-05-23 | 6361 | 荏原 | 428,359 | 0.46% | 12,490 | 12,580 | 12,215 | 12,385 | 750,300 | ▼ | -0.03% |
| 2025-04-02 | 6361 | 荏原 | 2,338,652 | 0.50% | 2,270 | 2,283 | 2,212 | 2,224 | 2,551,600 | ▲ | 0.09% |
| 2025-04-08 | 6361 | 荏原 | 1,343,149 | 0.29% | 1,873 | 1,954 | 1,870 | 1,915 | 2,253,400 | ▼ | -0.21% |
| 2024-11-21 | 6363 | 酉島 | 153,807 | 0.52% | 2,473 | 2,497 | 2,426 | 2,426 | 118,900 | ▲ | 0.12% |
| 2024-12-25 | 6363 | 酉島 | 143,607 | 0.49% | 2,390 | 2,410 | 2,376 | 2,410 | 54,200 | ▼ | -0.03% |
| 2025-01-08 | 6363 | 酉島 | 146,507 | 0.50% | 2,349 | 2,379 | 2,340 | 2,346 | 51,100 | ▲ | 0.01% |
| 2025-01-15 | 6363 | 酉島 | 143,707 | 0.49% | 2,213 | 2,234 | 2,202 | 2,218 | 50,400 | ▼ | -0.01% |
| 2025-02-28 | 6363 | 酉島 | 146,295 | 0.50% | 2,279 | 2,286 | 2,190 | 2,224 | 136,300 | ▲ | 0.09% |
| 2025-03-26 | 6363 | 酉島 | 140,095 | 0.48% | 2,233 | 2,235 | 2,212 | 2,225 | 61,900 | ▼ | -0.02% |
| 2025-03-28 | 6363 | 酉島 | 148,295 | 0.51% | 2,190 | 2,209 | 2,162 | 2,164 | 85,300 | ▲ | 0.03% |
| 2025-04-15 | 6363 | 酉島 | 145,195 | 0.49% | 1,875 | 1,888 | 1,869 | 1,876 | 43,100 | ▼ | -0.02% |
| 2024-07-09 | 6366 | 千代建 | 1,376,881 | 0.52% | 289 | 290 | 280 | 284 | 2,494,700 | ▲ | 0.20% |
| 2024-07-19 | 6366 | 千代建 | 860,481 | 0.33% | 292 | 294 | 286 | 293 | 1,827,500 | ▼ | -0.19% |
| 2024-08-29 | 6366 | 千代建 | 1,331,481 | 0.51% | 300 | 310 | 299 | 304 | 960,800 | ▼ | -0.08% |
| 2024-09-04 | 6366 | 千代建 | 1,295,981 | 0.49% | 293 | 298 | 289 | 290 | 2,381,700 | ▼ | -0.02% |
| 2024-09-06 | 6366 | 千代建 | 1,404,281 | 0.53% | 295 | 295 | 284 | 285 | 1,297,900 | ▲ | 0.04% |
| 2024-09-09 | 6366 | 千代建 | 1,259,981 | 0.48% | 277 | 287 | 276 | 284 | 2,610,700 | ▼ | -0.05% |
| 2024-09-12 | 6366 | 千代建 | 1,348,781 | 0.51% | 285 | 285 | 278 | 281 | 825,400 | ▲ | 0.03% |
| 2024-09-17 | 6366 | 千代建 | 1,606,981 | 0.61% | 285 | 291 | 281 | 286 | 1,038,600 | ▲ | 0.09% |
| 2024-09-18 | 6366 | 千代建 | 1,467,181 | 0.56% | 290 | 290 | 281 | 284 | 763,400 | ▼ | -0.04% |
| 2024-09-20 | 6366 | 千代建 | 1,181,081 | 0.45% | 292 | 293 | 287 | 289 | 1,674,800 | ▼ | -0.11% |
| 2024-10-15 | 6368 | オルガノ | 253,377 | 0.54% | 7,990 | 8,040 | 7,490 | 7,550 | 581,700 | ▲ | 0.54% |
| 2024-10-22 | 6368 | オルガノ | 282,166 | 0.60% | 7,360 | 7,380 | 7,110 | 7,120 | 206,700 | ▲ | 0.05% |
| 2024-10-23 | 6368 | オルガノ | 272,666 | 0.58% | 7,110 | 7,240 | 7,010 | 7,030 | 191,400 | ▼ | -0.02% |
| 2024-11-05 | 6368 | オルガノ | 278,926 | 0.60% | 7,810 | 7,810 | 7,790 | 7,810 | 519,300 | ▲ | 0.02% |
| 2024-11-06 | 6368 | オルガノ | 220,926 | 0.47% | 8,190 | 8,470 | 8,070 | 8,470 | 1,222,200 | ▼ | -0.13% |
| 2024-11-07 | 6368 | オルガノ | 232,126 | 0.50% | 8,600 | 8,600 | 8,150 | 8,270 | 644,800 | ▲ | 0.03% |
| 2024-11-19 | 6368 | オルガノ | 287,844 | 0.62% | 8,660 | 8,720 | 8,470 | 8,620 | 188,200 | ▲ | 0.12% |
| 2024-11-22 | 6368 | オルガノ | 273,744 | 0.59% | 8,670 | 8,940 | 8,600 | 8,710 | 330,100 | ▼ | -0.03% |
| 2024-12-17 | 6368 | オルガノ | 281,769 | 0.60% | 8,330 | 8,420 | 8,180 | 8,220 | 166,900 | ▲ | 0.01% |
| 2024-12-18 | 6368 | オルガノ | 272,469 | 0.58% | 8,210 | 8,360 | 8,200 | 8,260 | 148,800 | ▼ | -0.02% |
| 2024-12-20 | 6368 | オルガノ | 379,129 | 0.81% | 8,380 | 8,440 | 8,050 | 8,120 | 424,300 | ▲ | 0.23% |
| 2024-12-23 | 6368 | オルガノ | 427,729 | 0.92% | 8,110 | 8,260 | 8,070 | 8,130 | 161,900 | ▲ | 0.10% |
| 2025-01-09 | 6368 | オルガノ | 391,281 | 0.84% | 8,890 | 9,120 | 8,870 | 8,980 | 469,100 | ▼ | -0.08% |
| 2025-01-17 | 6368 | オルガノ | 354,398 | 0.76% | 8,480 | 8,540 | 8,300 | 8,340 | 205,300 | ▼ | -0.07% |
| 2025-01-27 | 6368 | オルガノ | 376,065 | 0.81% | 8,750 | 8,750 | 8,050 | 8,050 | 407,500 | ▲ | 0.05% |
| 2025-02-05 | 6368 | オルガノ | 418,246 | 0.90% | 7,700 | 7,770 | 7,630 | 7,720 | 398,000 | ▲ | 0.08% |
| 2025-02-05 | 6368 | オルガノ | 418,246 | 0.90% | 7,700 | 7,770 | 7,630 | 7,720 | 398,000 | ▲ | 0.08% |
| 2025-02-14 | 6368 | オルガノ | 299,846 | 0.64% | 7,190 | 7,230 | 7,100 | 7,140 | 291,400 | ▼ | -0.26% |
| 2025-02-20 | 6368 | オルガノ | 271,894 | 0.58% | 6,950 | 7,410 | 6,930 | 7,270 | 570,300 | ▼ | -0.06% |
| 2025-02-25 | 6368 | オルガノ | 281,694 | 0.60% | 7,010 | 7,060 | 6,970 | 7,020 | 228,700 | ▲ | 0.02% |
| 2025-02-27 | 6368 | オルガノ | 265,694 | 0.57% | 7,400 | 7,520 | 7,320 | 7,430 | 483,900 | ▼ | -0.03% |
| 2025-03-10 | 6368 | オルガノ | 230,940 | 0.49% | 6,620 | 6,660 | 6,380 | 6,460 | 446,300 | ▼ | -0.07% |
| 2024-03-01 | 6387 | サムコ | 89,484 | 1.11% | 5,460 | 5,570 | 5,430 | 5,500 | 66,900 | ▲ | 0.02% |
| 2024-03-04 | 6387 | サムコ | 86,784 | 1.07% | 5,700 | 5,800 | 5,600 | 5,600 | 101,300 | ▼ | -0.04% |
| 2024-03-12 | 6387 | サムコ | 80,182 | 0.99% | 5,280 | 5,430 | 5,270 | 5,380 | 52,100 | ▼ | -0.08% |
| 2024-03-14 | 6387 | サムコ | 101,471 | 1.26% | 5,020 | 5,180 | 4,840 | 5,010 | 223,900 | ▲ | 0.27% |
| 2024-03-21 | 6387 | サムコ | 96,040 | 1.19% | 5,220 | 5,230 | 5,060 | 5,070 | 83,800 | ▼ | -0.07% |
| 2024-03-27 | 6387 | サムコ | 97,540 | 1.21% | 4,975 | 4,980 | 4,905 | 4,940 | 78,000 | ▲ | 0.02% |
| 2024-03-28 | 6387 | サムコ | 94,240 | 1.17% | 4,940 | 5,040 | 4,915 | 4,940 | 58,900 | ▼ | -0.04% |
| 2024-04-11 | 6387 | サムコ | 97,711 | 1.21% | 4,635 | 4,710 | 4,590 | 4,600 | 59,700 | ▲ | 0.04% |
| 2024-04-12 | 6387 | サムコ | 93,911 | 1.16% | 4,670 | 4,700 | 4,590 | 4,640 | 48,900 | ▼ | -0.05% |
| 2024-04-16 | 6387 | サムコ | 86,811 | 1.07% | 4,575 | 4,575 | 4,430 | 4,435 | 61,000 | ▼ | -0.08% |
| 2024-04-19 | 6387 | サムコ | 89,014 | 1.10% | 4,460 | 4,460 | 4,225 | 4,255 | 85,900 | ▲ | 0.03% |
| 2024-04-26 | 6387 | サムコ | 84,640 | 1.05% | 4,445 | 4,470 | 4,345 | 4,440 | 95,600 | ▼ | -0.05% |
| 2024-05-08 | 6387 | サムコ | 79,640 | 0.99% | 4,535 | 4,620 | 4,495 | 4,565 | 34,500 | ▼ | -0.06% |
| 2024-05-22 | 6387 | サムコ | 71,341 | 0.88% | 4,520 | 4,575 | 4,460 | 4,500 | 28,900 | ▼ | -0.10% |
| 2024-05-30 | 6387 | サムコ | 59,117 | 0.73% | 4,395 | 4,410 | 4,295 | 4,385 | 40,900 | ▼ | -0.15% |
| 2024-06-06 | 6387 | サムコ | 53,891 | 0.67% | 4,305 | 4,305 | 4,200 | 4,235 | 45,000 | ▼ | -0.05% |
| 2024-06-07 | 6387 | サムコ | 56,791 | 0.70% | 4,180 | 4,435 | 4,145 | 4,215 | 128,800 | ▲ | 0.02% |
| 2024-06-10 | 6387 | サムコ | 81,791 | 1.01% | 3,905 | 4,105 | 3,870 | 4,090 | 159,900 | ▲ | 0.31% |
| 2024-06-12 | 6387 | サムコ | 79,091 | 0.98% | 3,930 | 4,020 | 3,930 | 3,980 | 66,300 | ▼ | -0.03% |
| 2024-06-13 | 6387 | サムコ | 82,691 | 1.02% | 4,020 | 4,020 | 3,880 | 3,880 | 69,700 | ▲ | 0.04% |
| 2024-06-17 | 6387 | サムコ | 88,691 | 1.10% | 3,995 | 3,995 | 3,770 | 3,785 | 125,900 | ▲ | 0.08% |
| 2024-06-18 | 6387 | サムコ | 87,072 | 1.08% | 3,800 | 3,935 | 3,785 | 3,930 | 78,900 | ▼ | -0.02% |
| 2024-06-19 | 6387 | サムコ | 97,672 | 1.21% | 3,905 | 3,935 | 3,850 | 3,850 | 43,400 | ▲ | 0.12% |
| 2024-06-20 | 6387 | サムコ | 106,372 | 1.32% | 3,860 | 3,935 | 3,850 | 3,920 | 49,900 | ▲ | 0.11% |
| 2024-06-21 | 6387 | サムコ | 117,972 | 1.46% | 3,885 | 3,915 | 3,855 | 3,895 | 50,800 | ▲ | 0.13% |
| 2024-06-28 | 6387 | サムコ | 111,872 | 1.39% | 4,020 | 4,130 | 4,020 | 4,075 | 67,600 | ▼ | -0.07% |
| 2024-07-16 | 6387 | サムコ | 103,345 | 1.28% | 4,895 | 4,915 | 4,825 | 4,910 | 51,000 | ▼ | -0.10% |
| 2024-07-18 | 6387 | サムコ | 93,145 | 1.15% | 4,545 | 4,630 | 4,480 | 4,490 | 72,900 | ▼ | -0.13% |
| 2024-08-06 | 6387 | サムコ | 82,422 | 1.02% | 3,250 | 3,400 | 3,230 | 3,305 | 103,900 | ▼ | -0.12% |
| 2024-08-07 | 6387 | サムコ | 70,322 | 0.87% | 3,280 | 3,580 | 3,270 | 3,445 | 67,900 | ▼ | -0.15% |
| 2024-08-09 | 6387 | サムコ | 60,761 | 0.75% | 3,345 | 3,465 | 3,305 | 3,400 | 51,700 | ▼ | -0.12% |
| 2024-08-14 | 6387 | サムコ | 56,261 | 0.69% | 3,740 | 3,740 | 3,610 | 3,665 | 38,100 | ▼ | -0.06% |
| 2024-08-21 | 6387 | サムコ | 48,061 | 0.59% | 3,900 | 4,040 | 3,900 | 4,020 | 29,900 | ▼ | -0.09% |
| 2024-08-29 | 6387 | サムコ | 48,629 | 0.60% | 3,865 | 3,900 | 3,810 | 3,865 | 27,500 | ▲ | 0.01% |
| 2024-09-10 | 6387 | サムコ | 57,429 | 0.71% | 3,495 | 3,495 | 3,400 | 3,470 | 24,000 | ▲ | 0.10% |
| 2024-10-16 | 6387 | サムコ | 51,529 | 0.64% | 3,535 | 3,630 | 3,495 | 3,600 | 46,300 | ▼ | -0.06% |
| 2024-10-21 | 6387 | サムコ | 47,929 | 0.59% | 3,400 | 3,455 | 3,400 | 3,445 | 11,900 | ▼ | -0.05% |
| 2024-10-23 | 6387 | サムコ | 50,329 | 0.62% | 3,335 | 3,335 | 3,225 | 3,240 | 25,700 | ▲ | 0.03% |
| 2024-10-25 | 6387 | サムコ | 47,729 | 0.59% | 3,215 | 3,215 | 3,105 | 3,155 | 31,700 | ▼ | -0.03% |
| 2024-11-11 | 6387 | サムコ | 40,129 | 0.49% | 3,230 | 3,230 | 3,160 | 3,190 | 25,000 | ▼ | -0.09% |
| 2024-11-13 | 6387 | サムコ | 40,629 | 0.50% | 3,075 | 3,085 | 3,030 | 3,030 | 33,100 | ▲ | 0.01% |
| 2024-11-26 | 6387 | サムコ | 48,529 | 0.60% | 2,957 | 2,957 | 2,828 | 2,852 | 47,700 | ▲ | 0.09% |
| 2024-11-27 | 6387 | サムコ | 47,429 | 0.58% | 2,852 | 2,852 | 2,809 | 2,816 | 36,200 | ▼ | -0.02% |
| 2024-12-05 | 6387 | サムコ | 50,629 | 0.62% | 2,845 | 2,895 | 2,811 | 2,825 | 22,900 | ▲ | 0.04% |
| 2024-12-09 | 6387 | サムコ | 61,529 | 0.76% | 2,829 | 2,869 | 2,802 | 2,840 | 64,300 | ▲ | 0.14% |
| 2024-12-10 | 6387 | サムコ | 65,929 | 0.81% | 2,610 | 2,647 | 2,571 | 2,630 | 240,100 | ▲ | 0.05% |
| 2024-12-12 | 6387 | サムコ | 76,329 | 0.94% | 2,800 | 2,804 | 2,686 | 2,697 | 62,200 | ▲ | 0.12% |
| 2024-12-16 | 6387 | サムコ | 58,129 | 0.72% | 2,622 | 2,837 | 2,622 | 2,767 | 101,300 | ▼ | -0.21% |
| 2024-12-23 | 6387 | サムコ | 68,829 | 0.85% | 3,070 | 3,265 | 2,982 | 3,235 | 260,800 | ▲ | 0.13% |
| 2025-01-06 | 6387 | サムコ | 63,329 | 0.78% | 3,195 | 3,195 | 3,095 | 3,095 | 58,700 | ▼ | -0.06% |
| 2025-01-15 | 6387 | サムコ | 56,129 | 0.69% | 2,915 | 2,915 | 2,837 | 2,838 | 38,000 | ▼ | -0.09% |
| 2025-01-27 | 6387 | サムコ | 46,629 | 0.57% | 3,120 | 3,120 | 3,015 | 3,025 | 57,900 | ▼ | -0.12% |
| 2025-01-31 | 6387 | サムコ | 40,191 | 0.49% | 3,035 | 3,035 | 2,961 | 2,961 | 48,600 | ▼ | -0.07% |
| 2025-01-31 | 6387 | サムコ | 40,191 | 0.49% | 3,035 | 3,035 | 2,961 | 2,961 | 48,600 | ▼ | -0.07% |
| 2025-02-03 | 6387 | サムコ | 44,491 | 0.55% | 2,929 | 2,929 | 2,814 | 2,814 | 48,900 | ▲ | 0.06% |
| 2025-02-03 | 6387 | サムコ | 44,491 | 0.55% | 2,929 | 2,929 | 2,814 | 2,814 | 48,900 | ▲ | 0.06% |
| 2024-08-15 | 6407 | ＣＫＤ | 383,945 | 0.56% | 3,015 | 3,060 | 2,988 | 3,005 | 314,800 | ▲ | 0.16% |
| 2024-08-19 | 6407 | ＣＫＤ | 318,445 | 0.46% | 3,170 | 3,170 | 3,055 | 3,055 | 268,700 | ▼ | -0.10% |
| 2025-01-16 | 6418 | 日金銭 | 201,140 | 0.67% | 1,095 | 1,105 | 1,074 | 1,074 | 126,100 | ▲ | 0.37% |
| 2025-01-20 | 6418 | 日金銭 | 89,540 | 0.30% | 1,082 | 1,082 | 1,072 | 1,072 | 88,800 | ▼ | -0.37% |
| 2025-01-22 | 6418 | 日金銭 | 231,140 | 0.77% | 1,082 | 1,091 | 1,078 | 1,081 | 120,600 | ▲ | 0.47% |
| 2025-01-28 | 6418 | 日金銭 | 95,440 | 0.32% | 1,120 | 1,147 | 1,115 | 1,142 | 149,600 | ▼ | -0.45% |
| 2025-01-29 | 6418 | 日金銭 | 225,540 | 0.76% | 1,150 | 1,170 | 1,144 | 1,155 | 207,900 | ▲ | 0.44% |
| 2025-01-31 | 6418 | 日金銭 | 91,540 | 0.30% | 1,190 | 1,190 | 1,153 | 1,157 | 194,100 | ▼ | -0.46% |
| 2025-01-31 | 6418 | 日金銭 | 91,540 | 0.30% | 1,190 | 1,190 | 1,153 | 1,157 | 194,100 | ▼ | -0.46% |
| 2025-02-03 | 6418 | 日金銭 | 234,640 | 0.79% | 1,151 | 1,151 | 1,126 | 1,148 | 266,300 | ▲ | 0.49% |
| 2025-02-03 | 6418 | 日金銭 | 234,640 | 0.79% | 1,151 | 1,151 | 1,126 | 1,148 | 266,300 | ▲ | 0.49% |
| 2025-02-05 | 6418 | 日金銭 | 268,140 | 0.90% | 1,161 | 1,169 | 1,150 | 1,168 | 254,900 | ▲ | 0.10% |
| 2025-02-05 | 6418 | 日金銭 | 268,140 | 0.90% | 1,161 | 1,169 | 1,150 | 1,168 | 254,900 | ▲ | 0.10% |
| 2025-02-06 | 6418 | 日金銭 | 310,240 | 1.04% | 1,180 | 1,189 | 1,170 | 1,186 | 528,100 | ▲ | 0.14% |
| 2025-02-06 | 6418 | 日金銭 | 310,240 | 1.04% | 1,180 | 1,189 | 1,170 | 1,186 | 528,100 | ▲ | 0.14% |
| 2025-02-07 | 6418 | 日金銭 | 378,040 | 1.27% | 1,174 | 1,211 | 1,125 | 1,183 | 865,100 | ▲ | 0.23% |
| 2025-02-07 | 6418 | 日金銭 | 378,040 | 1.27% | 1,174 | 1,211 | 1,125 | 1,183 | 865,100 | ▲ | 0.23% |
| 2025-02-13 | 6418 | 日金銭 | 389,940 | 1.31% | 1,222 | 1,228 | 1,191 | 1,194 | 310,100 | ▲ | 0.04% |
| 2025-02-18 | 6418 | 日金銭 | 425,640 | 1.43% | 1,171 | 1,175 | 1,158 | 1,165 | 220,400 | ▲ | 0.11% |
| 2025-02-20 | 6418 | 日金銭 | 453,940 | 1.52% | 1,167 | 1,171 | 1,153 | 1,162 | 232,800 | ▲ | 0.09% |
| 2025-02-25 | 6418 | 日金銭 | 479,640 | 1.61% | 1,130 | 1,135 | 1,122 | 1,124 | 155,300 | ▲ | 0.09% |
| 2025-02-27 | 6418 | 日金銭 | 533,340 | 1.79% | 1,118 | 1,125 | 1,111 | 1,120 | 131,300 | ▲ | 0.17% |
| 2025-02-28 | 6418 | 日金銭 | 569,940 | 1.92% | 1,101 | 1,109 | 1,064 | 1,068 | 429,100 | ▲ | 0.12% |
| 2025-03-04 | 6418 | 日金銭 | 596,540 | 2.01% | 1,094 | 1,100 | 1,082 | 1,091 | 177,900 | ▲ | 0.08% |
| 2025-03-19 | 6418 | 日金銭 | 586,240 | 1.97% | 1,158 | 1,166 | 1,141 | 1,144 | 221,000 | ▼ | -0.03% |
| 2025-04-01 | 6418 | 日金銭 | 553,040 | 1.86% | 1,006 | 1,011 | 1,000 | 1,005 | 225,500 | ▼ | -0.10% |
| 2025-04-03 | 6418 | 日金銭 | 527,588 | 1.77% | 980 | 991 | 971 | 988 | 263,400 | ▼ | -0.09% |
| 2025-04-07 | 6418 | 日金銭 | 539,340 | 1.81% | 798 | 848 | 796 | 821 | 410,400 | ▲ | 0.04% |
| 2025-04-08 | 6418 | 日金銭 | 528,740 | 1.78% | 878 | 912 | 878 | 901 | 231,700 | ▼ | -0.03% |
| 2025-04-10 | 6418 | 日金銭 | 487,840 | 1.64% | 950 | 953 | 930 | 943 | 241,800 | ▼ | -0.14% |
| 2025-04-11 | 6418 | 日金銭 | 470,040 | 1.58% | 900 | 942 | 897 | 939 | 149,900 | ▼ | -0.05% |
| 2025-04-14 | 6418 | 日金銭 | 443,240 | 1.49% | 952 | 970 | 946 | 965 | 161,100 | ▼ | -0.09% |
| 2025-04-16 | 6418 | 日金銭 | 399,040 | 1.34% | 984 | 992 | 954 | 957 | 217,400 | ▼ | -0.14% |
| 2024-03-05 | 6419 | マースＧＨＤ | 118,947 | 0.52% | 3,170 | 3,265 | 3,150 | 3,225 | 196,400 | ▲ | 0.13% |
| 2024-03-13 | 6419 | マースＧＨＤ | 110,147 | 0.48% | 3,205 | 3,255 | 3,050 | 3,105 | 202,400 | ▼ | -0.04% |
| 2024-03-27 | 6419 | マースＧＨＤ | 113,747 | 0.50% | 3,280 | 3,345 | 3,250 | 3,290 | 164,100 | ▲ | 0.02% |
| 2024-04-03 | 6419 | マースＧＨＤ | 111,547 | 0.49% | 3,125 | 3,185 | 3,095 | 3,160 | 99,100 | ▼ | -0.01% |
| 2024-03-04 | 6425 | ユニバーサル | 1,310,395 | 1.63% | 1,828 | 1,863 | 1,825 | 1,835 | 372,800 | ▼ | -0.13% |
| 2024-03-05 | 6425 | ユニバーサル | 1,238,195 | 1.54% | 1,849 | 1,850 | 1,814 | 1,823 | 266,200 | ▼ | -0.08% |
| 2024-03-07 | 6425 | ユニバーサル | 1,105,095 | 1.37% | 1,841 | 1,854 | 1,820 | 1,830 | 282,800 | ▼ | -0.16% |
| 2024-03-11 | 6425 | ユニバーサル | 1,014,395 | 1.26% | 1,847 | 1,852 | 1,825 | 1,847 | 246,200 | ▼ | -0.11% |
| 2024-04-11 | 6425 | ユニバーサル | 947,965 | 1.18% | 1,899 | 1,910 | 1,890 | 1,905 | 106,300 | ▼ | -0.08% |
| 2024-04-16 | 6425 | ユニバーサル | 637,365 | 0.79% | 1,713 | 1,735 | 1,662 | 1,708 | 1,150,700 | ▼ | -0.38% |
| 2024-04-17 | 6425 | ユニバーサル | 500,265 | 0.62% | 1,710 | 1,725 | 1,703 | 1,708 | 258,800 | ▼ | -0.17% |
| 2024-04-18 | 6425 | ユニバーサル | 427,465 | 0.53% | 1,708 | 1,744 | 1,699 | 1,731 | 272,300 | ▼ | -0.08% |
| 2024-04-26 | 6425 | ユニバーサル | 338,765 | 0.42% | 1,649 | 1,694 | 1,634 | 1,682 | 361,200 | ▼ | -0.11% |
| 2024-03-13 | 6430 | ダイコク電機 | 194,695 | 1.31% | 4,260 | 4,300 | 4,040 | 4,060 | 208,400 | ▲ | 0.08% |
| 2024-03-18 | 6430 | ダイコク電機 | 190,995 | 1.29% | 4,055 | 4,065 | 3,990 | 4,020 | 98,000 | ▼ | -0.02% |
| 2024-03-19 | 6430 | ダイコク電機 | 167,295 | 1.13% | 4,010 | 4,155 | 3,990 | 4,150 | 183,800 | ▼ | -0.16% |
| 2024-03-29 | 6430 | ダイコク電機 | 200,495 | 1.35% | 3,990 | 4,020 | 3,825 | 3,825 | 337,900 | ▲ | 0.22% |
| 2024-04-02 | 6430 | ダイコク電機 | 190,995 | 1.29% | 3,650 | 3,680 | 3,565 | 3,590 | 175,500 | ▼ | -0.06% |
| 2024-04-03 | 6430 | ダイコク電機 | 195,095 | 1.31% | 3,525 | 3,680 | 3,500 | 3,615 | 145,000 | ▲ | 0.02% |
| 2024-04-04 | 6430 | ダイコク電機 | 209,795 | 1.41% | 3,650 | 3,660 | 3,550 | 3,555 | 132,700 | ▲ | 0.09% |
| 2024-04-19 | 6430 | ダイコク電機 | 206,495 | 1.39% | 3,550 | 3,575 | 3,395 | 3,445 | 160,700 | ▼ | -0.02% |
| 2024-04-26 | 6430 | ダイコク電機 | 208,795 | 1.41% | 3,510 | 3,520 | 3,455 | 3,480 | 59,500 | ▲ | 0.02% |
| 2024-05-01 | 6430 | ダイコク電機 | 231,795 | 1.56% | 3,600 | 3,610 | 3,485 | 3,510 | 149,400 | ▲ | 0.15% |
| 2024-05-08 | 6430 | ダイコク電機 | 241,595 | 1.63% | 3,485 | 3,530 | 3,435 | 3,435 | 89,600 | ▲ | 0.06% |
| 2024-05-13 | 6430 | ダイコク電機 | 235,395 | 1.59% | 3,235 | 3,395 | 3,225 | 3,395 | 214,900 | ▼ | -0.03% |
| 2024-05-14 | 6430 | ダイコク電機 | 239,195 | 1.61% | 3,380 | 3,385 | 3,325 | 3,375 | 173,100 | ▲ | 0.02% |
| 2024-05-16 | 6430 | ダイコク電機 | 230,995 | 1.56% | 3,265 | 3,410 | 3,170 | 3,350 | 361,700 | ▼ | -0.05% |
| 2024-05-24 | 6430 | ダイコク電機 | 236,595 | 1.60% | 3,350 | 3,420 | 3,345 | 3,405 | 76,700 | ▲ | 0.04% |
| 2024-05-31 | 6430 | ダイコク電機 | 253,395 | 1.71% | 3,610 | 3,650 | 3,600 | 3,620 | 96,700 | ▲ | 0.10% |
| 2024-06-10 | 6430 | ダイコク電機 | 250,395 | 1.69% | 3,915 | 3,975 | 3,880 | 3,930 | 109,000 | ▼ | -0.02% |
| 2024-06-19 | 6430 | ダイコク電機 | 233,970 | 1.58% | 3,940 | 3,990 | 3,895 | 3,990 | 104,500 | ▼ | -0.10% |
| 2024-07-11 | 6430 | ダイコク電機 | 221,270 | 1.49% | 4,005 | 4,015 | 3,875 | 3,875 | 95,400 | ▼ | -0.09% |
| 2024-08-02 | 6430 | ダイコク電機 | 224,570 | 1.51% | 3,270 | 3,365 | 3,225 | 3,230 | 197,400 | ▲ | 0.02% |
| 2024-08-13 | 6430 | ダイコク電機 | 221,770 | 1.49% | 3,125 | 3,235 | 3,115 | 3,155 | 355,600 | ▼ | -0.02% |
| 2024-08-22 | 6430 | ダイコク電機 | 186,470 | 1.26% | 3,255 | 3,360 | 3,255 | 3,340 | 115,900 | ▼ | -0.23% |
| 2024-09-05 | 6430 | ダイコク電機 | 175,470 | 1.18% | 3,395 | 3,490 | 3,340 | 3,415 | 77,200 | ▼ | -0.11% |
| 2024-09-09 | 6430 | ダイコク電機 | 178,470 | 1.20% | 3,285 | 3,395 | 3,275 | 3,365 | 84,600 | ▲ | 0.02% |
| 2024-09-10 | 6430 | ダイコク電機 | 177,170 | 1.19% | 3,375 | 3,415 | 3,335 | 3,375 | 71,200 | ▼ | -0.01% |
| 2024-09-11 | 6430 | ダイコク電機 | 178,770 | 1.20% | 3,380 | 3,395 | 3,200 | 3,220 | 85,800 | ▲ | 0.01% |
| 2024-09-12 | 6430 | ダイコク電機 | 177,470 | 1.19% | 3,290 | 3,365 | 3,270 | 3,350 | 58,000 | ▼ | -0.01% |
| 2024-09-20 | 6430 | ダイコク電機 | 177,770 | 1.20% | 3,525 | 3,530 | 3,425 | 3,440 | 70,300 | ▲ | 0.01% |
| 2024-09-24 | 6430 | ダイコク電機 | 176,470 | 1.19% | 3,480 | 3,540 | 3,465 | 3,465 | 56,300 | ▼ | -0.01% |
| 2024-11-01 | 6430 | ダイコク電機 | 159,370 | 1.07% | 3,350 | 3,415 | 3,280 | 3,280 | 66,000 | ▼ | -0.11% |
| 2024-11-06 | 6430 | ダイコク電機 | 164,870 | 1.11% | 3,380 | 3,435 | 3,370 | 3,400 | 54,000 | ▲ | 0.04% |
| 2024-11-13 | 6430 | ダイコク電機 | 182,870 | 1.23% | 3,465 | 3,570 | 3,460 | 3,495 | 107,500 | ▲ | 0.11% |
| 2024-11-18 | 6430 | ダイコク電機 | 176,870 | 1.19% | 3,290 | 3,380 | 3,235 | 3,365 | 104,500 | ▼ | -0.04% |
| 2024-12-04 | 6430 | ダイコク電機 | 141,770 | 0.95% | 3,210 | 3,230 | 3,070 | 3,090 | 235,600 | ▼ | -0.24% |
| 2024-12-05 | 6430 | ダイコク電機 | 127,770 | 0.86% | 3,125 | 3,150 | 3,100 | 3,120 | 76,700 | ▼ | -0.08% |
| 2024-12-06 | 6430 | ダイコク電機 | 133,570 | 0.90% | 3,085 | 3,085 | 3,040 | 3,065 | 98,400 | ▲ | 0.04% |
| 2024-12-09 | 6430 | ダイコク電機 | 130,470 | 0.88% | 3,085 | 3,110 | 3,035 | 3,110 | 64,000 | ▼ | -0.02% |
| 2024-12-17 | 6430 | ダイコク電機 | 118,270 | 0.79% | 2,910 | 2,924 | 2,872 | 2,872 | 123,800 | ▼ | -0.08% |
| 2024-12-25 | 6430 | ダイコク電機 | 103,270 | 0.69% | 2,928 | 2,931 | 2,888 | 2,912 | 106,100 | ▼ | -0.10% |
| 2024-12-26 | 6430 | ダイコク電機 | 104,670 | 0.70% | 2,912 | 2,956 | 2,898 | 2,912 | 86,200 | ▲ | 0.01% |
| 2024-12-30 | 6430 | ダイコク電機 | 103,170 | 0.69% | 2,977 | 3,035 | 2,971 | 2,995 | 107,100 | ▼ | -0.01% |
| 2025-01-06 | 6430 | ダイコク電機 | 106,570 | 0.72% | 3,020 | 3,035 | 2,964 | 2,992 | 153,700 | ▲ | 0.03% |
| 2025-01-30 | 6430 | ダイコク電機 | 122,670 | 0.82% | 2,987 | 3,015 | 2,942 | 3,010 | 89,200 | ▲ | 0.09% |
| 2025-01-30 | 6430 | ダイコク電機 | 122,670 | 0.82% | 2,987 | 3,015 | 2,942 | 3,010 | 89,200 | ▲ | 0.09% |
| 2025-02-03 | 6430 | ダイコク電機 | 133,870 | 0.90% | 2,898 | 2,902 | 2,820 | 2,821 | 174,000 | ▲ | 0.08% |
| 2025-02-03 | 6430 | ダイコク電機 | 133,870 | 0.90% | 2,898 | 2,902 | 2,820 | 2,821 | 174,000 | ▲ | 0.08% |
| 2025-02-05 | 6430 | ダイコク電機 | 132,470 | 0.89% | 2,835 | 2,878 | 2,828 | 2,872 | 77,900 | ▼ | -0.01% |
| 2025-02-05 | 6430 | ダイコク電機 | 132,470 | 0.89% | 2,835 | 2,878 | 2,828 | 2,872 | 77,900 | ▼ | -0.01% |
| 2025-02-06 | 6430 | ダイコク電機 | 135,470 | 0.91% | 2,878 | 2,904 | 2,863 | 2,896 | 56,700 | ▲ | 0.02% |
| 2025-02-06 | 6430 | ダイコク電機 | 135,470 | 0.91% | 2,878 | 2,904 | 2,863 | 2,896 | 56,700 | ▲ | 0.02% |
| 2025-02-14 | 6430 | ダイコク電機 | 152,170 | 1.02% | 2,800 | 2,800 | 2,711 | 2,731 | 440,000 | ▲ | 0.10% |
| 2025-02-27 | 6430 | ダイコク電機 | 170,770 | 1.15% | 2,668 | 2,710 | 2,665 | 2,698 | 164,000 | ▲ | 0.12% |
| 2025-03-03 | 6430 | ダイコク電機 | 184,770 | 1.24% | 2,675 | 2,694 | 2,658 | 2,671 | 133,600 | ▲ | 0.09% |
| 2025-03-07 | 6430 | ダイコク電機 | 196,170 | 1.32% | 2,822 | 2,846 | 2,746 | 2,746 | 133,900 | ▲ | 0.08% |
| 2025-03-11 | 6430 | ダイコク電機 | 212,270 | 1.43% | 2,749 | 2,792 | 2,749 | 2,779 | 88,200 | ▲ | 0.10% |
| 2025-03-28 | 6430 | ダイコク電機 | 201,270 | 1.36% | 2,730 | 2,779 | 2,730 | 2,740 | 101,500 | ▼ | -0.06% |
| 2025-03-31 | 6430 | ダイコク電機 | 207,270 | 1.40% | 2,708 | 2,710 | 2,621 | 2,621 | 109,000 | ▲ | 0.03% |
| 2025-04-01 | 6430 | ダイコク電機 | 201,470 | 1.36% | 2,656 | 2,656 | 2,585 | 2,595 | 132,000 | ▼ | -0.03% |
| 2025-04-02 | 6430 | ダイコク電機 | 190,770 | 1.28% | 2,589 | 2,590 | 2,534 | 2,555 | 116,500 | ▼ | -0.08% |
| 2025-04-04 | 6430 | ダイコク電機 | 163,670 | 1.10% | 2,351 | 2,360 | 2,251 | 2,322 | 223,900 | ▼ | -0.17% |
| 2025-04-07 | 6430 | ダイコク電機 | 151,570 | 1.02% | 2,122 | 2,195 | 2,072 | 2,122 | 171,200 | ▼ | -0.08% |
| 2025-04-09 | 6430 | ダイコク電機 | 125,770 | 0.84% | 2,250 | 2,280 | 2,165 | 2,218 | 210,100 | ▼ | -0.18% |
| 2025-04-10 | 6430 | ダイコク電機 | 118,170 | 0.79% | 2,378 | 2,401 | 2,354 | 2,386 | 102,500 | ▼ | -0.04% |
| 2025-04-11 | 6430 | ダイコク電機 | 119,070 | 0.80% | 2,315 | 2,445 | 2,314 | 2,445 | 120,300 | ▲ | 0.01% |
| 2024-03-01 | 6440 | ＪＵＫＩ | 430,552 | 1.44% | 501 | 518 | 500 | 508 | 445,700 | ▼ | -0.10% |
| 2024-03-04 | 6440 | ＪＵＫＩ | 388,852 | 1.30% | 510 | 523 | 503 | 519 | 440,100 | ▼ | -0.13% |
| 2024-03-05 | 6440 | ＪＵＫＩ | 347,652 | 1.16% | 520 | 528 | 516 | 525 | 426,600 | ▼ | -0.14% |
| 2024-03-06 | 6440 | ＪＵＫＩ | 317,552 | 1.06% | 525 | 531 | 521 | 528 | 267,300 | ▼ | -0.09% |
| 2024-03-07 | 6440 | ＪＵＫＩ | 287,652 | 0.96% | 530 | 530 | 512 | 516 | 251,300 | ▼ | -0.10% |
| 2024-03-08 | 6440 | ＪＵＫＩ | 256,452 | 0.85% | 514 | 527 | 514 | 523 | 222,600 | ▼ | -0.10% |
| 2024-03-11 | 6440 | ＪＵＫＩ | 228,752 | 0.76% | 516 | 519 | 505 | 510 | 266,600 | ▼ | -0.08% |
| 2024-03-12 | 6440 | ＪＵＫＩ | 195,552 | 0.65% | 513 | 529 | 510 | 529 | 226,100 | ▼ | -0.10% |
| 2024-03-13 | 6440 | ＪＵＫＩ | 165,952 | 0.55% | 521 | 525 | 516 | 520 | 239,300 | ▼ | -0.09% |
| 2024-03-14 | 6440 | ＪＵＫＩ | 135,452 | 0.45% | 521 | 531 | 521 | 529 | 189,400 | ▼ | -0.10% |
| 2024-05-13 | 6440 | ＪＵＫＩ | 150,352 | 0.50% | 543 | 553 | 539 | 542 | 268,200 | ▲ | 0.08% |
| 2024-05-14 | 6440 | ＪＵＫＩ | 148,952 | 0.49% | 541 | 550 | 532 | 545 | 230,100 | ▼ | -0.01% |
| 2024-05-22 | 6440 | ＪＵＫＩ | 153,952 | 0.51% | 534 | 535 | 523 | 523 | 84,300 | ▲ | 0.02% |
| 2024-06-03 | 6440 | ＪＵＫＩ | 200,252 | 0.67% | 505 | 509 | 501 | 501 | 73,400 | ▲ | 0.16% |
| 2024-06-04 | 6440 | ＪＵＫＩ | 227,852 | 0.76% | 501 | 503 | 495 | 495 | 77,900 | ▲ | 0.08% |
| 2024-06-07 | 6440 | ＪＵＫＩ | 243,952 | 0.81% | 488 | 491 | 478 | 479 | 121,800 | ▲ | 0.05% |
| 2024-06-18 | 6440 | ＪＵＫＩ | 269,752 | 0.90% | 503 | 517 | 499 | 517 | 202,200 | ▲ | 0.08% |
| 2024-06-20 | 6440 | ＪＵＫＩ | 304,552 | 1.01% | 515 | 519 | 507 | 510 | 124,600 | ▲ | 0.10% |
| 2024-06-21 | 6440 | ＪＵＫＩ | 329,252 | 1.10% | 510 | 519 | 509 | 513 | 212,800 | ▲ | 0.09% |
| 2024-06-26 | 6440 | ＪＵＫＩ | 360,152 | 1.20% | 520 | 520 | 502 | 504 | 187,700 | ▲ | 0.09% |
| 2024-07-05 | 6440 | ＪＵＫＩ | 294,452 | 0.98% | 516 | 519 | 508 | 508 | 64,500 | ▼ | -0.21% |
| 2024-07-08 | 6440 | ＪＵＫＩ | 300,152 | 1.00% | 509 | 548 | 507 | 543 | 407,000 | ▲ | 0.02% |
| 2024-07-10 | 6440 | ＪＵＫＩ | 346,552 | 1.16% | 532 | 535 | 519 | 522 | 176,400 | ▲ | 0.15% |
| 2024-07-11 | 6440 | ＪＵＫＩ | 368,352 | 1.23% | 534 | 540 | 530 | 533 | 199,500 | ▲ | 0.07% |
| 2024-07-16 | 6440 | ＪＵＫＩ | 356,752 | 1.19% | 568 | 570 | 532 | 533 | 525,600 | ▼ | -0.04% |
| 2024-07-17 | 6440 | ＪＵＫＩ | 359,352 | 1.20% | 535 | 552 | 535 | 538 | 173,800 | ▲ | 0.01% |
| 2024-07-26 | 6440 | ＪＵＫＩ | 394,052 | 1.31% | 494 | 497 | 492 | 492 | 52,600 | ▲ | 0.11% |
| 2024-08-02 | 6440 | ＪＵＫＩ | 426,291 | 1.42% | 457 | 466 | 446 | 448 | 312,400 | ▲ | 0.10% |
| 2024-08-07 | 6440 | ＪＵＫＩ | 595,050 | 1.99% | 415 | 455 | 381 | 385 | 1,310,900 | ▲ | 0.57% |
| 2024-08-15 | 6440 | ＪＵＫＩ | 611,850 | 2.04% | 403 | 408 | 401 | 406 | 146,200 | ▲ | 0.05% |
| 2024-09-03 | 6440 | ＪＵＫＩ | 633,850 | 2.12% | 404 | 410 | 402 | 404 | 89,800 | ▲ | 0.08% |
| 2024-09-10 | 6440 | ＪＵＫＩ | 657,650 | 2.20% | 393 | 396 | 391 | 392 | 53,300 | ▲ | 0.08% |
| 2024-09-11 | 6440 | ＪＵＫＩ | 655,050 | 2.19% | 395 | 397 | 389 | 392 | 148,100 | ▼ | -0.01% |
| 2024-09-13 | 6440 | ＪＵＫＩ | 659,739 | 2.20% | 402 | 406 | 395 | 398 | 93,000 | ▲ | 0.01% |
| 2024-09-18 | 6440 | ＪＵＫＩ | 655,339 | 2.19% | 401 | 405 | 395 | 404 | 87,300 | ▼ | -0.01% |
| 2024-09-30 | 6440 | ＪＵＫＩ | 664,839 | 2.22% | 411 | 415 | 398 | 400 | 303,500 | ▲ | 0.03% |
| 2024-10-01 | 6440 | ＪＵＫＩ | 640,039 | 2.14% | 405 | 418 | 404 | 418 | 157,100 | ▼ | -0.08% |
| 2024-10-02 | 6440 | ＪＵＫＩ | 616,039 | 2.06% | 416 | 420 | 413 | 416 | 83,500 | ▼ | -0.08% |
| 2024-10-03 | 6440 | ＪＵＫＩ | 591,839 | 1.98% | 424 | 429 | 419 | 423 | 152,800 | ▼ | -0.08% |
| 2024-10-07 | 6440 | ＪＵＫＩ | 598,139 | 2.00% | 425 | 425 | 417 | 421 | 83,300 | ▲ | 0.02% |
| 2024-10-17 | 6440 | ＪＵＫＩ | 631,739 | 2.11% | 396 | 396 | 390 | 392 | 110,500 | ▲ | 0.10% |
| 2024-10-28 | 6440 | ＪＵＫＩ | 661,739 | 2.21% | 390 | 403 | 390 | 402 | 78,000 | ▲ | 0.10% |
| 2024-10-31 | 6440 | ＪＵＫＩ | 656,539 | 2.19% | 396 | 401 | 395 | 400 | 60,000 | ▼ | -0.02% |
| 2024-11-01 | 6440 | ＪＵＫＩ | 660,139 | 2.20% | 400 | 400 | 393 | 394 | 66,500 | ▲ | 0.01% |
| 2024-11-12 | 6440 | ＪＵＫＩ | 699,039 | 2.33% | 396 | 409 | 396 | 397 | 216,500 | ▲ | 0.12% |
| 2024-11-13 | 6440 | ＪＵＫＩ | 624,139 | 2.08% | 405 | 428 | 403 | 415 | 442,000 | ▼ | -0.25% |
| 2024-11-14 | 6440 | ＪＵＫＩ | 578,439 | 1.93% | 415 | 418 | 403 | 410 | 153,100 | ▼ | -0.15% |
| 2024-11-20 | 6440 | ＪＵＫＩ | 562,539 | 1.88% | 407 | 408 | 395 | 398 | 80,600 | ▼ | -0.05% |
| 2024-11-25 | 6440 | ＪＵＫＩ | 530,539 | 1.77% | 407 | 409 | 400 | 400 | 60,400 | ▼ | -0.10% |
| 2024-11-27 | 6440 | ＪＵＫＩ | 491,639 | 1.64% | 393 | 396 | 387 | 388 | 110,800 | ▼ | -0.13% |
| 2024-11-29 | 6440 | ＪＵＫＩ | 443,839 | 1.48% | 394 | 394 | 385 | 386 | 142,600 | ▼ | -0.15% |
| 2024-12-03 | 6440 | ＪＵＫＩ | 362,739 | 1.21% | 384 | 391 | 380 | 381 | 260,400 | ▼ | -0.27% |
| 2024-12-04 | 6440 | ＪＵＫＩ | 323,339 | 1.08% | 383 | 386 | 374 | 375 | 206,400 | ▼ | -0.12% |
| 2024-12-05 | 6440 | ＪＵＫＩ | 296,239 | 0.99% | 377 | 382 | 375 | 377 | 139,200 | ▼ | -0.09% |
| 2024-12-06 | 6440 | ＪＵＫＩ | 267,439 | 0.89% | 377 | 377 | 371 | 376 | 148,800 | ▼ | -0.09% |
| 2024-12-09 | 6440 | ＪＵＫＩ | 229,339 | 0.76% | 377 | 387 | 377 | 382 | 191,400 | ▼ | -0.13% |
| 2024-12-11 | 6440 | ＪＵＫＩ | 191,939 | 0.64% | 383 | 395 | 383 | 394 | 188,600 | ▼ | -0.12% |
| 2024-12-13 | 6440 | ＪＵＫＩ | 179,139 | 0.59% | 382 | 386 | 371 | 376 | 257,600 | ▼ | -0.05% |
| 2024-12-19 | 6440 | ＪＵＫＩ | 181,939 | 0.60% | 352 | 354 | 348 | 354 | 240,900 | ▲ | 0.01% |
| 2024-12-20 | 6440 | ＪＵＫＩ | 266,039 | 0.89% | 355 | 364 | 353 | 357 | 246,600 | ▲ | 0.29% |
| 2024-12-23 | 6440 | ＪＵＫＩ | 331,039 | 1.10% | 358 | 360 | 352 | 356 | 151,300 | ▲ | 0.21% |
| 2024-12-27 | 6440 | ＪＵＫＩ | 326,439 | 1.09% | 363 | 372 | 363 | 370 | 160,400 | ▼ | -0.01% |
| 2024-12-30 | 6440 | ＪＵＫＩ | 355,039 | 1.18% | 373 | 375 | 369 | 372 | 163,700 | ▲ | 0.08% |
| 2025-01-06 | 6440 | ＪＵＫＩ | 359,439 | 1.20% | 372 | 372 | 356 | 356 | 187,700 | ▲ | 0.02% |
| 2025-01-07 | 6440 | ＪＵＫＩ | 352,039 | 1.17% | 357 | 357 | 351 | 352 | 155,600 | ▼ | -0.03% |
| 2025-01-21 | 6440 | ＪＵＫＩ | 322,539 | 1.07% | 357 | 357 | 354 | 354 | 57,100 | ▼ | -0.09% |
| 2025-01-24 | 6440 | ＪＵＫＩ | 280,339 | 0.93% | 360 | 377 | 360 | 373 | 284,800 | ▼ | -0.14% |
| 2025-02-04 | 6440 | ＪＵＫＩ | 308,539 | 1.03% | 365 | 382 | 365 | 377 | 114,900 | ▲ | 0.09% |
| 2025-02-04 | 6440 | ＪＵＫＩ | 308,539 | 1.03% | 365 | 382 | 365 | 377 | 114,900 | ▲ | 0.09% |
| 2025-02-12 | 6440 | ＪＵＫＩ | 296,639 | 0.99% | 405 | 408 | 398 | 408 | 124,500 | ▼ | -0.04% |
| 2025-02-12 | 6440 | ＪＵＫＩ | 296,639 | 0.99% | 405 | 408 | 398 | 408 | 124,500 | ▼ | -0.04% |
| 2025-02-13 | 6440 | ＪＵＫＩ | 302,839 | 1.01% | 405 | 459 | 404 | 434 | 990,300 | ▲ | 0.02% |
| 2025-02-14 | 6440 | ＪＵＫＩ | 293,939 | 0.98% | 458 | 462 | 437 | 455 | 476,700 | ▼ | -0.03% |
| 2025-02-25 | 6440 | ＪＵＫＩ | 202,539 | 0.67% | 422 | 440 | 422 | 432 | 143,100 | ▼ | -0.30% |
| 2025-02-26 | 6440 | ＪＵＫＩ | 114,239 | 0.38% | 425 | 451 | 425 | 450 | 225,100 | ▼ | -0.29% |
| 2024-03-21 | 6448 | ブラザー | 1,340,288 | 0.51% | 2,798 | 2,824 | 2,770 | 2,812 | 1,729,200 | ▲ | 0.08% |
| 2024-04-04 | 6448 | ブラザー | 1,662,880 | 0.64% | 2,841 | 2,860 | 2,809 | 2,839 | 774,100 | ▲ | 0.13% |
| 2024-04-15 | 6448 | ブラザー | 1,223,982 | 0.47% | 2,844 | 2,917 | 2,827 | 2,917 | 664,100 | ▼ | -0.17% |
| 2024-05-20 | 6448 | ブラザー | 1,312,903 | 0.50% | 2,881 | 2,951 | 2,881 | 2,906 | 557,000 | ▲ | 0.09% |
| 2024-05-29 | 6448 | ブラザー | 1,192,314 | 0.46% | 2,926 | 2,949 | 2,905 | 2,909 | 1,068,600 | ▼ | -0.03% |
| 2025-01-28 | 6448 | ブラザー | 1,307,860 | 0.50% | 2,690 | 2,716 | 2,657 | 2,711 | 1,112,600 | ▲ | 0.06% |
| 2025-02-07 | 6448 | ブラザー | 1,180,051 | 0.45% | 2,718 | 2,887 | 2,718 | 2,777 | 2,012,100 | ▼ | -0.04% |
| 2025-02-07 | 6448 | ブラザー | 1,180,051 | 0.45% | 2,718 | 2,887 | 2,718 | 2,777 | 2,012,100 | ▼ | -0.04% |
| 2025-02-25 | 6448 | ブラザー | 1,467,594 | 0.56% | 2,730 | 2,759 | 2,632 | 2,637 | 3,006,400 | ▲ | 0.11% |
| 2025-02-26 | 6448 | ブラザー | 1,835,600 | 0.71% | 2,614 | 2,630 | 2,585 | 2,617 | 2,916,400 | ▲ | 0.14% |
| 2025-02-28 | 6448 | ブラザー | 0 | 0.00% | 2,850 | 2,947 | 2,837 | 2,881 | 21,870,900 | ▼ | -0.71% |
| 2024-08-07 | 6458 | 新晃工 | 146,198 | 0.53% | 3,630 | 3,860 | 3,605 | 3,735 | 119,400 | ▲ | 0.11% |
| 2024-08-22 | 6458 | 新晃工 | 164,798 | 0.60% | 4,125 | 4,210 | 4,090 | 4,145 | 36,100 | ▲ | 0.06% |
| 2024-09-27 | 6458 | 新晃工 | 161,598 | 0.59% | 4,790 | 4,855 | 4,760 | 4,785 | 93,400 | ▼ | -0.01% |
| 2024-11-13 | 6458 | 新晃工 | 172,798 | 0.63% | 3,970 | 3,990 | 3,830 | 3,830 | 657,300 | ▲ | 0.04% |
| 2024-11-14 | 6458 | 新晃工 | 161,198 | 0.59% | 3,845 | 3,845 | 3,710 | 3,710 | 379,100 | ▼ | -0.04% |
| 2024-11-21 | 6458 | 新晃工 | 165,198 | 0.60% | 4,120 | 4,300 | 4,085 | 4,255 | 322,500 | ▲ | 0.01% |
| 2024-12-05 | 6458 | 新晃工 | 454,777 | 0.58% | 1,315 | 1,320 | 1,263 | 1,279 | 557,200 | ▼ | -0.02% |
| 2024-12-17 | 6458 | 新晃工 | 386,377 | 0.49% | 1,196 | 1,233 | 1,187 | 1,202 | 706,200 | ▼ | -0.08% |
| 2024-12-19 | 6458 | 新晃工 | 402,177 | 0.51% | 1,202 | 1,257 | 1,202 | 1,231 | 489,000 | ▲ | 0.02% |
| 2025-01-09 | 6458 | 新晃工 | 479,719 | 0.62% | 1,244 | 1,246 | 1,229 | 1,236 | 291,200 | ▲ | 0.10% |
| 2025-01-14 | 6458 | 新晃工 | 424,219 | 0.54% | 1,230 | 1,243 | 1,219 | 1,222 | 420,000 | ▼ | -0.07% |
| 2025-01-17 | 6458 | 新晃工 | 356,019 | 0.46% | 1,259 | 1,259 | 1,234 | 1,256 | 202,500 | ▼ | -0.08% |
| 2025-01-20 | 6458 | 新晃工 | 422,919 | 0.54% | 1,250 | 1,251 | 1,236 | 1,247 | 203,700 | ▲ | 0.08% |
| 2025-01-27 | 6458 | 新晃工 | 370,075 | 0.47% | 1,254 | 1,269 | 1,251 | 1,260 | 198,100 | ▼ | -0.07% |
| 2025-01-29 | 6458 | 新晃工 | 423,219 | 0.54% | 1,251 | 1,262 | 1,250 | 1,257 | 172,400 | ▲ | 0.07% |
| 2025-01-31 | 6458 | 新晃工 | 342,119 | 0.44% | 1,245 | 1,251 | 1,237 | 1,245 | 310,900 | ▼ | -0.10% |
| 2025-01-31 | 6458 | 新晃工 | 342,119 | 0.44% | 1,245 | 1,251 | 1,237 | 1,245 | 310,900 | ▼ | -0.10% |
| 2025-02-03 | 6458 | 新晃工 | 397,219 | 0.51% | 1,236 | 1,236 | 1,212 | 1,213 | 315,600 | ▲ | 0.07% |
| 2025-02-03 | 6458 | 新晃工 | 397,219 | 0.51% | 1,236 | 1,236 | 1,212 | 1,213 | 315,600 | ▲ | 0.07% |
| 2025-02-04 | 6458 | 新晃工 | 281,519 | 0.36% | 1,228 | 1,233 | 1,204 | 1,204 | 190,700 | ▼ | -0.15% |
| 2025-02-04 | 6458 | 新晃工 | 281,519 | 0.36% | 1,228 | 1,233 | 1,204 | 1,204 | 190,700 | ▼ | -0.15% |
| 2025-02-05 | 6458 | 新晃工 | 428,019 | 0.55% | 1,203 | 1,211 | 1,193 | 1,204 | 199,000 | ▲ | 0.19% |
| 2025-02-05 | 6458 | 新晃工 | 428,019 | 0.55% | 1,203 | 1,211 | 1,193 | 1,204 | 199,000 | ▲ | 0.19% |
| 2025-02-06 | 6458 | 新晃工 | 371,119 | 0.47% | 1,203 | 1,229 | 1,202 | 1,217 | 233,200 | ▼ | -0.08% |
| 2025-02-06 | 6458 | 新晃工 | 371,119 | 0.47% | 1,203 | 1,229 | 1,202 | 1,217 | 233,200 | ▼ | -0.08% |
| 2025-03-14 | 6458 | 新晃工 | 405,219 | 0.52% | 1,255 | 1,283 | 1,236 | 1,270 | 536,200 | ▲ | 0.12% |
| 2025-03-18 | 6458 | 新晃工 | 471,719 | 0.60% | 1,312 | 1,312 | 1,266 | 1,268 | 506,500 | ▲ | 0.07% |
| 2024-08-15 | 6464 | ツバキナカ | 271,111 | 0.65% | 700 | 708 | 693 | 708 | 229,800 | ▲ | 0.23% |
| 2024-09-05 | 6464 | ツバキナカ | 292,311 | 0.70% | 674 | 694 | 670 | 684 | 303,700 | ▲ | 0.04% |
| 2024-09-18 | 6464 | ツバキナカ | 334,911 | 0.80% | 679 | 685 | 674 | 681 | 128,000 | ▲ | 0.10% |
| 2024-10-10 | 6464 | ツバキナカ | 383,111 | 0.92% | 704 | 704 | 699 | 702 | 117,200 | ▲ | 0.12% |
| 2024-10-24 | 6464 | ツバキナカ | 573,511 | 1.37% | 683 | 686 | 676 | 686 | 218,100 | ▲ | 0.45% |
| 2024-10-30 | 6464 | ツバキナカ | 603,911 | 1.45% | 688 | 694 | 686 | 690 | 597,400 | ▲ | 0.07% |
| 2024-11-07 | 6464 | ツバキナカ | 578,795 | 1.39% | 699 | 708 | 696 | 707 | 464,600 | ▼ | -0.06% |
| 2024-11-08 | 6464 | ツバキナカ | 605,695 | 1.45% | 710 | 711 | 693 | 694 | 257,400 | ▲ | 0.06% |
| 2024-11-11 | 6464 | ツバキナカ | 676,995 | 1.62% | 693 | 693 | 624 | 632 | 1,248,700 | ▲ | 0.17% |
| 2024-11-12 | 6464 | ツバキナカ | 543,395 | 1.30% | 562 | 577 | 561 | 572 | 2,352,300 | ▼ | -0.32% |
| 2024-11-13 | 6464 | ツバキナカ | 530,995 | 1.27% | 568 | 569 | 550 | 551 | 1,545,600 | ▼ | -0.03% |
| 2024-11-15 | 6464 | ツバキナカ | 471,895 | 1.13% | 525 | 530 | 506 | 507 | 1,215,000 | ▼ | -0.14% |
| 2024-11-19 | 6464 | ツバキナカ | 414,195 | 0.99% | 519 | 538 | 517 | 538 | 616,700 | ▼ | -0.13% |
| 2024-11-21 | 6464 | ツバキナカ | 357,195 | 0.85% | 530 | 539 | 530 | 535 | 224,700 | ▼ | -0.14% |
| 2024-11-25 | 6464 | ツバキナカ | 312,195 | 0.75% | 525 | 528 | 521 | 523 | 294,400 | ▼ | -0.09% |
| 2024-12-05 | 6464 | ツバキナカ | 190,395 | 0.45% | 509 | 513 | 502 | 502 | 322,900 | ▼ | -0.30% |
| 2024-12-09 | 6464 | ツバキナカ | 306,595 | 0.73% | 510 | 517 | 508 | 508 | 413,200 | ▲ | 0.27% |
| 2024-12-10 | 6464 | ツバキナカ | 169,795 | 0.40% | 513 | 518 | 507 | 507 | 462,600 | ▼ | -0.32% |
| 2024-12-18 | 6464 | ツバキナカ | 290,095 | 0.69% | 481 | 485 | 478 | 478 | 410,400 | ▲ | 0.29% |
| 2024-12-23 | 6464 | ツバキナカ | 87,795 | 0.21% | 464 | 464 | 453 | 463 | 856,000 | ▼ | -0.48% |
| 2025-01-16 | 6464 | ツバキナカ | 275,595 | 0.66% | 460 | 461 | 454 | 456 | 258,600 | ▲ | 0.38% |
| 2025-01-21 | 6464 | ツバキナカ | 49,095 | 0.11% | 472 | 476 | 470 | 476 | 197,200 | ▼ | -0.55% |
| 2025-01-22 | 6464 | ツバキナカ | 242,795 | 0.58% | 476 | 482 | 475 | 480 | 276,300 | ▲ | 0.57% |
| 2025-01-23 | 6464 | ツバキナカ | 269,295 | 0.64% | 483 | 483 | 472 | 479 | 150,000 | ▲ | 0.06% |
| 2025-01-27 | 6464 | ツバキナカ | 22,795 | 0.05% | 485 | 490 | 482 | 486 | 216,200 | ▼ | -0.59% |
| 2025-01-30 | 6464 | ツバキナカ | 277,695 | 0.66% | 478 | 480 | 471 | 475 | 211,900 | ▲ | 0.66% |
| 2025-01-30 | 6464 | ツバキナカ | 277,695 | 0.66% | 478 | 480 | 471 | 475 | 211,900 | ▲ | 0.66% |
| 2025-01-31 | 6464 | ツバキナカ | 8,495 | 0.02% | 471 | 473 | 466 | 467 | 269,000 | ▼ | -0.64% |
| 2025-01-31 | 6464 | ツバキナカ | 8,495 | 0.02% | 471 | 473 | 466 | 467 | 269,000 | ▼ | -0.64% |
| 2025-02-03 | 6464 | ツバキナカ | 283,695 | 0.68% | 462 | 462 | 443 | 443 | 690,000 | ▲ | 0.68% |
| 2025-02-03 | 6464 | ツバキナカ | 283,695 | 0.68% | 462 | 462 | 443 | 443 | 690,000 | ▲ | 0.68% |
| 2025-02-05 | 6464 | ツバキナカ | 13,395 | 0.03% | 449 | 452 | 446 | 451 | 216,500 | ▼ | -0.65% |
| 2025-02-05 | 6464 | ツバキナカ | 13,395 | 0.03% | 449 | 452 | 446 | 451 | 216,500 | ▼ | -0.65% |
| 2025-02-06 | 6464 | ツバキナカ | 304,895 | 0.73% | 451 | 453 | 448 | 449 | 176,500 | ▲ | 0.73% |
| 2025-02-06 | 6464 | ツバキナカ | 304,895 | 0.73% | 451 | 453 | 448 | 449 | 176,500 | ▲ | 0.73% |
| 2025-02-07 | 6464 | ツバキナカ | 31,995 | 0.07% | 449 | 457 | 447 | 452 | 224,100 | ▼ | -0.65% |
| 2025-02-07 | 6464 | ツバキナカ | 31,995 | 0.07% | 449 | 457 | 447 | 452 | 224,100 | ▼ | -0.65% |
| 2025-02-12 | 6464 | ツバキナカ | 378,195 | 0.90% | 455 | 459 | 450 | 457 | 199,700 | ▲ | 0.90% |
| 2025-02-12 | 6464 | ツバキナカ | 378,195 | 0.90% | 455 | 459 | 450 | 457 | 199,700 | ▲ | 0.90% |
| 2025-02-18 | 6464 | ツバキナカ | 98,195 | 0.23% | 455 | 466 | 450 | 461 | 397,800 | ▼ | -0.67% |
| 2025-02-20 | 6464 | ツバキナカ | 246,895 | 0.59% | 478 | 487 | 478 | 486 | 476,200 | ▲ | 0.59% |
| 2025-02-26 | 6464 | ツバキナカ | 206,995 | 0.49% | 460 | 460 | 452 | 456 | 199,300 | ▼ | -0.09% |
| 2025-02-27 | 6464 | ツバキナカ | 208,595 | 0.50% | 458 | 464 | 457 | 460 | 137,600 | ▲ | 0.01% |
| 2025-02-28 | 6464 | ツバキナカ | 170,695 | 0.41% | 455 | 456 | 444 | 446 | 400,100 | ▼ | -0.09% |
| 2024-08-14 | 6465 | ホシザキ | 743,998 | 0.51% | 4,680 | 4,713 | 4,551 | 4,635 | 627,200 | ▲ | 0.10% |
| 2024-08-15 | 6465 | ホシザキ | 711,098 | 0.49% | 4,600 | 4,614 | 4,529 | 4,564 | 657,900 | ▼ | -0.02% |
| 2024-08-16 | 6465 | ホシザキ | 784,064 | 0.54% | 4,670 | 4,670 | 4,554 | 4,560 | 491,500 | ▲ | 0.05% |
| 2024-09-13 | 6465 | ホシザキ | 880,554 | 0.60% | 4,671 | 4,684 | 4,634 | 4,640 | 563,100 | ▲ | 0.05% |
| 2024-09-19 | 6465 | ホシザキ | 1,021,076 | 0.70% | 4,807 | 4,920 | 4,779 | 4,884 | 747,700 | ▲ | 0.09% |
| 2024-09-25 | 6465 | ホシザキ | 979,668 | 0.67% | 4,858 | 4,884 | 4,819 | 4,831 | 503,400 | ▼ | -0.02% |
| 2024-10-02 | 6465 | ホシザキ | 841,285 | 0.58% | 4,975 | 4,980 | 4,867 | 4,896 | 536,000 | ▼ | -0.09% |
| 2024-10-04 | 6465 | ホシザキ | 689,385 | 0.47% | 5,007 | 5,057 | 5,004 | 5,023 | 395,900 | ▼ | -0.10% |
| 2024-10-08 | 6465 | ホシザキ | 731,285 | 0.50% | 5,125 | 5,176 | 5,087 | 5,099 | 547,600 | ▲ | 0.03% |
| 2024-10-10 | 6465 | ホシザキ | 711,985 | 0.49% | 5,244 | 5,250 | 5,192 | 5,234 | 405,600 | ▼ | -0.01% |
| 2024-10-17 | 6465 | ホシザキ | 730,925 | 0.50% | 5,300 | 5,302 | 5,221 | 5,256 | 489,700 | ▲ | 0.01% |
| 2024-10-30 | 6465 | ホシザキ | 667,593 | 0.46% | 5,065 | 5,105 | 5,023 | 5,043 | 531,600 | ▼ | -0.03% |
| 2024-05-07 | 6472 | ＮＴＮ | 2,729,804 | 0.51% | 310 | 312 | 308 | 310 | 3,149,900 | ▲ | 0.09% |
| 2024-05-08 | 6472 | ＮＴＮ | 3,452,678 | 0.64% | 309 | 310 | 304 | 309 | 5,159,700 | ▲ | 0.13% |
| 2024-05-13 | 6472 | ＮＴＮ | 2,788,779 | 0.52% | 309 | 312 | 307 | 307 | 4,258,100 | ▼ | -0.12% |
| 2024-05-15 | 6472 | ＮＴＮ | 2,633,969 | 0.49% | 310 | 320 | 309 | 311 | 11,401,000 | ▼ | -0.03% |
| 2024-05-16 | 6472 | ＮＴＮ | 4,180,669 | 0.78% | 311 | 311 | 296 | 304 | 9,943,500 | ▲ | 0.29% |
| 2024-05-17 | 6472 | ＮＴＮ | 4,613,969 | 0.86% | 301 | 308 | 301 | 305 | 5,123,900 | ▲ | 0.07% |
| 2024-05-24 | 6472 | ＮＴＮ | 4,148,067 | 0.77% | 299 | 304 | 297 | 302 | 2,584,800 | ▼ | -0.08% |
| 2024-05-28 | 6472 | ＮＴＮ | 4,340,767 | 0.81% | 304 | 308 | 304 | 305 | 2,742,700 | ▲ | 0.04% |
| 2024-06-07 | 6472 | ＮＴＮ | 4,175,700 | 0.78% | 313 | 316 | 312 | 313 | 2,670,000 | ▼ | -0.03% |
| 2024-06-25 | 6472 | ＮＴＮ | 3,188,680 | 0.59% | 308 | 315 | 307 | 315 | 4,973,300 | ▼ | -0.19% |
| 2024-06-26 | 6472 | ＮＴＮ | 2,463,580 | 0.46% | 313 | 316 | 311 | 313 | 4,280,500 | ▼ | -0.12% |
| 2024-11-06 | 6472 | ＮＴＮ | 2,707,985 | 0.50% | 250 | 256 | 249 | 253 | 5,018,600 | ▲ | 0.09% |
| 2024-11-07 | 6472 | ＮＴＮ | 2,520,801 | 0.47% | 255 | 257 | 249 | 256 | 4,864,000 | ▼ | -0.03% |
| 2024-11-15 | 6472 | ＮＴＮ | 2,737,401 | 0.51% | 241 | 242 | 240 | 240 | 3,107,100 | ▲ | 0.04% |
| 2024-12-06 | 6472 | ＮＴＮ | 2,634,562 | 0.49% | 242 | 242 | 238 | 239 | 2,442,900 | ▼ | -0.02% |
| 2024-12-10 | 6472 | ＮＴＮ | 2,678,420 | 0.50% | 246 | 247 | 244 | 245 | 2,485,400 | ▲ | 0.01% |
| 2024-12-11 | 6472 | ＮＴＮ | 2,633,171 | 0.49% | 245 | 245 | 242 | 245 | 2,040,900 | ▼ | -0.01% |
| 2024-12-16 | 6472 | ＮＴＮ | 2,670,733 | 0.50% | 246 | 248 | 245 | 246 | 2,210,400 | ▲ | 0.01% |
| 2025-01-21 | 6472 | ＮＴＮ | 2,582,533 | 0.48% | 251 | 252 | 248 | 249 | 2,636,000 | ▼ | -0.02% |
| 2025-02-10 | 6472 | ＮＴＮ | 2,688,626 | 0.50% | 243 | 245 | 240 | 240 | 3,578,200 | ▲ | 0.09% |
| 2025-02-10 | 6472 | ＮＴＮ | 2,688,626 | 0.50% | 243 | 245 | 240 | 240 | 3,578,200 | ▲ | 0.09% |
| 2025-02-14 | 6472 | ＮＴＮ | 2,017,832 | 0.37% | 244 | 244 | 240 | 242 | 3,556,900 | ▼ | -0.13% |
| 2025-02-20 | 6472 | ＮＴＮ | 2,798,375 | 0.52% | 240 | 241 | 237 | 238 | 3,168,000 | ▲ | 0.06% |
| 2025-02-25 | 6472 | ＮＴＮ | 2,432,275 | 0.45% | 237 | 240 | 237 | 237 | 2,892,800 | ▼ | -0.07% |
| 2024-03-13 | 6474 | 不二越 | 148,796 | 0.59% | 3,365 | 3,380 | 3,310 | 3,350 | 60,300 | ▼ | -0.05% |
| 2024-04-01 | 6474 | 不二越 | 154,196 | 0.61% | 3,490 | 3,500 | 3,450 | 3,455 | 71,400 | ▲ | 0.02% |
| 2024-05-27 | 6474 | 不二越 | 174,906 | 0.70% | 3,500 | 3,515 | 3,445 | 3,460 | 45,900 | ▲ | 0.08% |
| 2024-07-19 | 6474 | 不二越 | 201,268 | 0.80% | 3,410 | 3,435 | 3,365 | 3,405 | 60,200 | ▲ | 0.10% |
| 2024-07-23 | 6474 | 不二越 | 198,968 | 0.79% | 3,385 | 3,385 | 3,345 | 3,360 | 35,600 | ▼ | -0.01% |
| 2024-07-25 | 6474 | 不二越 | 202,268 | 0.81% | 3,300 | 3,335 | 3,250 | 3,250 | 144,800 | ▲ | 0.02% |
| 2024-07-30 | 6474 | 不二越 | 198,268 | 0.79% | 3,325 | 3,325 | 3,285 | 3,320 | 45,100 | ▼ | -0.02% |
| 2024-08-02 | 6474 | 不二越 | 200,468 | 0.80% | 3,200 | 3,220 | 3,050 | 3,055 | 101,300 | ▲ | 0.01% |
| 2024-08-16 | 6474 | 不二越 | 196,968 | 0.79% | 3,060 | 3,115 | 3,035 | 3,100 | 48,500 | ▼ | -0.01% |
| 2024-09-06 | 6474 | 不二越 | 173,888 | 0.69% | 3,070 | 3,080 | 3,015 | 3,025 | 32,900 | ▼ | -0.10% |
| 2024-10-03 | 6474 | 不二越 | 143,478 | 0.57% | 3,245 | 3,245 | 3,185 | 3,195 | 94,200 | ▼ | -0.12% |
| 2024-10-04 | 6474 | 不二越 | 153,278 | 0.61% | 3,175 | 3,280 | 3,140 | 3,260 | 129,600 | ▲ | 0.04% |
| 2024-10-25 | 6474 | 不二越 | 148,468 | 0.59% | 3,085 | 3,105 | 3,040 | 3,080 | 64,000 | ▼ | -0.02% |
| 2024-11-13 | 6474 | 不二越 | 121,119 | 0.48% | 3,265 | 3,315 | 3,245 | 3,265 | 63,800 | ▼ | -0.10% |
| 2024-11-15 | 6474 | 不二越 | 126,419 | 0.50% | 3,245 | 3,245 | 3,190 | 3,190 | 61,500 | ▲ | 0.02% |
| 2024-11-27 | 6474 | 不二越 | 150,079 | 0.60% | 3,165 | 3,180 | 3,110 | 3,145 | 267,500 | ▲ | 0.09% |
| 2024-11-28 | 6474 | 不二越 | 144,679 | 0.58% | 3,035 | 3,100 | 3,000 | 3,075 | 261,900 | ▼ | -0.02% |
| 2024-12-16 | 6474 | 不二越 | 121,959 | 0.48% | 3,120 | 3,165 | 3,100 | 3,135 | 85,400 | ▼ | -0.09% |
| 2024-03-08 | 6479 | ミネベア | 3,335,095 | 0.78% | 3,125 | 3,137 | 3,109 | 3,124 | 2,017,800 | ▼ | -0.04% |
| 2024-03-14 | 6479 | ミネベア | 2,938,729 | 0.68% | 2,950 | 2,961 | 2,884 | 2,913 | 1,512,600 | ▼ | -0.09% |
| 2024-03-15 | 6479 | ミネベア | 3,027,614 | 0.70% | 2,873 | 2,904 | 2,859 | 2,890 | 1,833,200 | ▲ | 0.01% |
| 2024-03-19 | 6479 | ミネベア | 2,852,048 | 0.66% | 2,900 | 2,955 | 2,864 | 2,952 | 2,241,600 | ▼ | -0.03% |
| 2024-03-27 | 6479 | ミネベア | 3,042,516 | 0.71% | 3,007 | 3,033 | 2,972 | 2,972 | 1,247,000 | ▲ | 0.04% |
| 2024-03-28 | 6479 | ミネベア | 2,791,987 | 0.65% | 2,930 | 2,974 | 2,912 | 2,951 | 1,106,100 | ▼ | -0.05% |
| 2024-04-03 | 6479 | ミネベア | 2,541,496 | 0.59% | 2,923 | 2,925 | 2,865 | 2,907 | 1,344,100 | ▼ | -0.06% |
| 2024-04-09 | 6479 | ミネベア | 2,563,298 | 0.60% | 2,900 | 2,908 | 2,859 | 2,900 | 1,025,200 | ▲ | 0.01% |
| 2024-04-12 | 6479 | ミネベア | 2,482,209 | 0.58% | 2,814 | 2,867 | 2,812 | 2,828 | 1,270,800 | ▼ | -0.02% |
| 2024-04-16 | 6479 | ミネベア | 2,026,921 | 0.47% | 2,757 | 2,807 | 2,756 | 2,782 | 1,089,800 | ▼ | -0.10% |
| 2025-01-20 | 6479 | ミネベア | 2,225,369 | 0.52% | 2,510 | 2,528 | 2,493 | 2,497 | 1,016,100 | ▲ | 0.11% |
| 2025-01-28 | 6479 | ミネベア | 2,126,879 | 0.49% | 2,485 | 2,533 | 2,484 | 2,517 | 921,500 | ▼ | -0.03% |
| 2025-01-29 | 6479 | ミネベア | 2,164,303 | 0.50% | 2,530 | 2,565 | 2,520 | 2,562 | 860,100 | ▲ | 0.01% |
| 2025-02-13 | 6479 | ミネベア | 2,616,321 | 0.61% | 2,471 | 2,508 | 2,468 | 2,482 | 1,445,600 | ▲ | 0.10% |
| 2025-02-14 | 6479 | ミネベア | 2,369,202 | 0.55% | 2,451 | 2,465 | 2,389 | 2,389 | 1,873,500 | ▼ | -0.05% |
| 2025-02-26 | 6479 | ミネベア | 2,572,442 | 0.60% | 2,361 | 2,411 | 2,333 | 2,389 | 1,467,300 | ▲ | 0.04% |
| 2025-02-27 | 6479 | ミネベア | 2,268,842 | 0.53% | 2,398 | 2,399 | 2,363 | 2,380 | 1,022,400 | ▼ | -0.06% |
| 2025-03-19 | 6479 | ミネベア | 2,565,589 | 0.60% | 2,340 | 2,358 | 2,302 | 2,310 | 1,395,700 | ▲ | 0.06% |
| 2025-03-21 | 6479 | ミネベア | 2,537,880 | 0.59% | 2,290 | 2,331 | 2,286 | 2,309 | 2,241,100 | ▼ | -0.01% |
| 2025-03-31 | 6479 | ミネベア | 2,708,336 | 0.63% | 2,200 | 2,205 | 2,155 | 2,174 | 2,249,600 | ▲ | 0.04% |
| 2025-04-01 | 6479 | ミネベア | 2,507,881 | 0.58% | 2,197 | 2,197 | 2,163 | 2,165 | 1,274,300 | ▼ | -0.05% |
| 2025-04-10 | 6479 | ミネベア | 1,944,105 | 0.45% | 2,039 | 2,050 | 1,996 | 2,011 | 2,286,700 | ▼ | -0.12% |
| 2024-11-27 | 6480 | トムソン | 378,267 | 0.51% | 481 | 484 | 468 | 469 | 141,800 | ▲ | 0.10% |
| 2025-01-16 | 6480 | トムソン | 443,867 | 0.60% | 499 | 502 | 491 | 492 | 103,000 | ▲ | 0.08% |
| 2024-11-07 | 6490 | ＰＩＬＬＡＲ | 126,193 | 0.50% | 4,420 | 4,490 | 4,370 | 4,410 | 52,700 | ▲ | 0.09% |
| 2024-11-14 | 6490 | ＰＩＬＬＡＲ | 154,793 | 0.61% | 4,360 | 4,530 | 4,335 | 4,425 | 78,800 | ▲ | 0.10% |
| 2024-12-05 | 6490 | ＰＩＬＬＡＲ | 147,093 | 0.58% | 4,320 | 4,340 | 4,290 | 4,325 | 57,400 | ▼ | -0.03% |
| 2024-12-17 | 6490 | ＰＩＬＬＡＲ | 152,393 | 0.60% | 4,235 | 4,260 | 4,170 | 4,205 | 42,300 | ▲ | 0.02% |
| 2024-12-19 | 6490 | ＰＩＬＬＡＲ | 149,693 | 0.59% | 4,140 | 4,215 | 4,140 | 4,170 | 45,000 | ▼ | -0.01% |
| 2024-12-23 | 6490 | ＰＩＬＬＡＲ | 150,693 | 0.60% | 4,110 | 4,160 | 4,100 | 4,150 | 42,500 | ▲ | 0.01% |
| 2024-12-25 | 6490 | ＰＩＬＬＡＲ | 150,093 | 0.59% | 4,275 | 4,275 | 4,155 | 4,205 | 44,100 | ▼ | -0.01% |
| 2024-12-26 | 6490 | ＰＩＬＬＡＲ | 153,293 | 0.61% | 4,200 | 4,255 | 4,170 | 4,245 | 53,700 | ▲ | 0.02% |
| 2025-02-18 | 6490 | ＰＩＬＬＡＲ | 175,793 | 0.70% | 3,725 | 3,790 | 3,720 | 3,790 | 53,200 | ▲ | 0.08% |
| 2025-03-24 | 6490 | ＰＩＬＬＡＲ | 175,076 | 0.69% | 3,605 | 3,635 | 3,570 | 3,570 | 105,000 | ▼ | -0.01% |
| 2025-03-28 | 6490 | ＰＩＬＬＡＲ | 175,676 | 0.70% | 3,565 | 3,580 | 3,480 | 3,495 | 126,600 | ▲ | 0.01% |
| 2025-04-02 | 6490 | ＰＩＬＬＡＲ | 171,976 | 0.68% | 3,365 | 3,420 | 3,330 | 3,370 | 104,400 | ▼ | -0.01% |
| 2025-04-04 | 6490 | ＰＩＬＬＡＲ | 179,093 | 0.71% | 3,215 | 3,245 | 3,050 | 3,135 | 139,900 | ▲ | 0.02% |
| 2025-04-07 | 6490 | ＰＩＬＬＡＲ | 174,893 | 0.69% | 2,895 | 2,946 | 2,810 | 2,876 | 183,600 | ▼ | -0.02% |
| 2024-12-23 | 6492 | 岡野バ | 9,201 | 0.51% | 7,250 | 7,600 | 7,120 | 7,570 | 28,500 | ▲ | 0.08% |
| 2024-12-26 | 6492 | 岡野バ | 8,401 | 0.46% | 7,130 | 7,260 | 6,910 | 7,120 | 25,700 | ▼ | -0.04% |
| 2025-01-24 | 6492 | 岡野バ | 9,501 | 0.52% | 5,650 | 5,660 | 5,450 | 5,650 | 14,600 | ▲ | 0.10% |
| 2025-02-20 | 6492 | 岡野バ | 11,101 | 0.61% | 5,240 | 5,360 | 5,130 | 5,130 | 8,000 | ▲ | 0.08% |
| 2025-03-19 | 6492 | 岡野バ | 13,001 | 0.72% | 5,670 | 5,740 | 5,520 | 5,540 | 5,200 | ▲ | 0.10% |
| 2024-03-12 | 6504 | 富士電機 | 916,007 | 0.61% | 8,654 | 9,012 | 8,555 | 9,012 | 758,100 | ▲ | 0.10% |
| 2024-03-14 | 6504 | 富士電機 | 1,081,673 | 0.72% | 9,080 | 9,155 | 8,935 | 9,144 | 805,900 | ▲ | 0.10% |
| 2024-03-18 | 6504 | 富士電機 | 1,043,618 | 0.69% | 9,489 | 9,784 | 9,446 | 9,784 | 1,107,400 | ▼ | -0.03% |
| 2024-03-28 | 6504 | 富士電機 | 845,453 | 0.56% | 10,275 | 10,380 | 9,994 | 10,100 | 901,100 | ▼ | -0.12% |
| 2024-04-01 | 6504 | 富士電機 | 703,835 | 0.47% | 10,300 | 10,320 | 9,978 | 10,065 | 632,100 | ▼ | -0.09% |
| 2025-04-14 | 6506 | 安川電 | 1,418,384 | 0.53% | 2,891 | 2,923 | 2,790 | 2,790 | 3,436,500 | ▲ | 0.07% |
| 2025-02-17 | 6507 | シンフォニア | 151,571 | 0.50% | 6,120 | 6,550 | 6,090 | 6,540 | 293,400 | ▲ | 0.02% |
| 2025-02-21 | 6507 | シンフォニア | 181,671 | 0.60% | 6,160 | 6,170 | 5,970 | 6,070 | 230,700 | ▲ | 0.09% |
| 2025-02-25 | 6507 | シンフォニア | 177,871 | 0.59% | 6,000 | 6,080 | 5,900 | 6,000 | 168,600 | ▼ | -0.01% |
| 2025-03-03 | 6507 | シンフォニア | 182,871 | 0.61% | 6,000 | 6,000 | 5,860 | 5,910 | 185,500 | ▲ | 0.02% |
| 2025-03-05 | 6507 | シンフォニア | 45,371 | 0.15% | 5,970 | 6,400 | 5,960 | 6,240 | 669,700 | ▼ | -0.46% |
| 2024-07-18 | 6516 | 山洋電 | 69,561 | 0.53% | 7,510 | 7,740 | 7,510 | 7,670 | 33,900 | ▲ | 0.12% |
| 2024-07-22 | 6516 | 山洋電 | 80,061 | 0.61% | 7,610 | 7,690 | 7,490 | 7,520 | 21,600 | ▲ | 0.07% |
| 2024-08-02 | 6516 | 山洋電 | 73,937 | 0.56% | 6,990 | 7,050 | 6,830 | 6,890 | 86,600 | ▼ | -0.04% |
| 2024-08-05 | 6516 | 山洋電 | 82,337 | 0.63% | 6,590 | 6,590 | 5,940 | 6,050 | 184,600 | ▲ | 0.06% |
| 2024-08-13 | 6516 | 山洋電 | 92,537 | 0.71% | 7,180 | 7,380 | 7,070 | 7,180 | 119,100 | ▲ | 0.07% |
| 2024-08-14 | 6516 | 山洋電 | 90,437 | 0.69% | 7,210 | 7,300 | 7,120 | 7,270 | 80,700 | ▼ | -0.02% |
| 2024-09-11 | 6516 | 山洋電 | 75,161 | 0.57% | 9,320 | 9,400 | 9,120 | 9,240 | 127,300 | ▼ | -0.12% |
| 2024-09-17 | 6516 | 山洋電 | 64,361 | 0.49% | 9,480 | 9,520 | 9,260 | 9,410 | 66,000 | ▼ | -0.07% |
| 2025-01-16 | 6516 | 山洋電 | 65,961 | 0.50% | 8,260 | 8,400 | 8,210 | 8,280 | 33,800 | ▲ | 0.09% |
| 2025-01-17 | 6516 | 山洋電 | 62,661 | 0.48% | 8,270 | 8,330 | 8,180 | 8,230 | 20,800 | ▼ | -0.02% |
| 2025-03-27 | 6516 | 山洋電 | 64,993 | 0.50% | 9,350 | 9,600 | 9,320 | 9,600 | 51,400 | ▲ | 0.09% |
| 2025-04-07 | 6516 | 山洋電 | 64,847 | 0.49% | 7,480 | 7,680 | 7,360 | 7,430 | 52,400 | ▼ | -0.01% |
| 2025-04-08 | 6516 | 山洋電 | 64,947 | 0.50% | 7,730 | 8,280 | 7,730 | 7,900 | 29,600 | ▲ | 0.01% |
| 2025-04-15 | 6516 | 山洋電 | 78,447 | 0.60% | 8,520 | 8,650 | 8,520 | 8,520 | 17,600 | ▲ | 0.09% |
| 2024-03-04 | 6521 | オキサイド | 77,500 | 0.70% | 2,854 | 2,905 | 2,822 | 2,845 | 86,200 | ▲ | 0.06% |
| 2024-03-07 | 6521 | オキサイド | 89,000 | 0.80% | 2,828 | 2,853 | 2,780 | 2,780 | 67,200 | ▲ | 0.10% |
| 2024-03-12 | 6521 | オキサイド | 85,300 | 0.77% | 2,701 | 2,794 | 2,677 | 2,788 | 59,000 | ▼ | -0.03% |
| 2024-03-21 | 6521 | オキサイド | 95,800 | 0.87% | 2,735 | 2,762 | 2,691 | 2,700 | 107,200 | ▲ | 0.09% |
| 2024-03-22 | 6521 | オキサイド | 105,800 | 0.96% | 2,708 | 2,708 | 2,605 | 2,634 | 127,400 | ▲ | 0.08% |
| 2024-04-01 | 6521 | オキサイド | 110,800 | 1.00% | 2,759 | 2,846 | 2,750 | 2,805 | 105,500 | ▲ | 0.04% |
| 2024-04-04 | 6521 | オキサイド | 109,600 | 0.99% | 2,923 | 2,923 | 2,770 | 2,772 | 94,600 | ▼ | -0.01% |
| 2024-04-15 | 6521 | オキサイド | 116,700 | 1.06% | 2,750 | 2,838 | 2,738 | 2,821 | 121,400 | ▲ | 0.07% |
| 2024-04-16 | 6521 | オキサイド | 122,600 | 1.11% | 2,657 | 2,756 | 2,535 | 2,544 | 303,500 | ▲ | 0.05% |
| 2024-04-22 | 6521 | オキサイド | 133,000 | 1.20% | 2,588 | 2,600 | 2,510 | 2,600 | 81,400 | ▲ | 0.08% |
| 2024-04-26 | 6521 | オキサイド | 130,700 | 1.18% | 2,780 | 2,850 | 2,748 | 2,749 | 34,700 | ▼ | -0.02% |
| 2024-05-02 | 6521 | オキサイド | 135,100 | 1.22% | 2,687 | 2,698 | 2,640 | 2,658 | 37,600 | ▲ | 0.04% |
| 2024-05-16 | 6521 | オキサイド | 144,000 | 1.30% | 2,720 | 2,864 | 2,720 | 2,785 | 71,200 | ▲ | 0.08% |
| 2024-05-22 | 6521 | オキサイド | 140,600 | 1.27% | 2,799 | 2,827 | 2,759 | 2,794 | 38,900 | ▼ | -0.03% |
| 2024-05-27 | 6521 | オキサイド | 129,700 | 1.17% | 2,714 | 2,766 | 2,699 | 2,741 | 47,800 | ▼ | -0.10% |
| 2024-07-01 | 6521 | オキサイド | 120,900 | 1.09% | 2,571 | 2,573 | 2,531 | 2,549 | 33,300 | ▼ | -0.07% |
| 2024-07-04 | 6521 | オキサイド | 121,800 | 1.10% | 2,462 | 2,486 | 2,400 | 2,402 | 93,600 | ▲ | 0.01% |
| 2024-07-04 | 6521 | オキサイド | 121,800 | 1.10% | 2,462 | 2,486 | 2,400 | 2,402 | 93,600 | ▲ | 0.01% |
| 2024-07-11 | 6521 | オキサイド | 119,300 | 1.08% | 2,419 | 2,528 | 2,419 | 2,526 | 109,300 | ▼ | -0.02% |
| 2024-07-12 | 6521 | オキサイド | 101,800 | 0.92% | 2,521 | 2,598 | 2,490 | 2,595 | 128,900 | ▼ | -0.16% |
| 2024-07-16 | 6521 | オキサイド | 77,800 | 0.70% | 2,500 | 2,654 | 2,482 | 2,590 | 177,500 | ▼ | -0.22% |
| 2024-07-17 | 6521 | オキサイド | 71,400 | 0.64% | 2,599 | 2,639 | 2,578 | 2,616 | 69,800 | ▼ | -0.05% |
| 2024-07-18 | 6521 | オキサイド | 61,400 | 0.55% | 2,620 | 2,735 | 2,603 | 2,708 | 112,500 | ▼ | -0.08% |
| 2024-07-19 | 6521 | オキサイド | 48,300 | 0.43% | 2,698 | 2,700 | 2,631 | 2,680 | 61,200 | ▼ | -0.12% |
| 2024-09-02 | 6521 | オキサイド | 66,800 | 0.60% | 1,949 | 1,949 | 1,811 | 1,820 | 285,800 | ▲ | 0.01% |
| 2024-09-04 | 6521 | オキサイド | 65,200 | 0.58% | 1,750 | 1,755 | 1,680 | 1,680 | 193,000 | ▼ | -0.02% |
| 2024-09-10 | 6521 | オキサイド | 51,700 | 0.46% | 1,670 | 1,742 | 1,631 | 1,714 | 90,500 | ▼ | -0.11% |
| 2024-11-15 | 6521 | オキサイド | 56,600 | 0.50% | 1,500 | 1,531 | 1,480 | 1,516 | 72,800 | ▲ | 0.07% |
| 2024-11-25 | 6521 | オキサイド | 68,900 | 0.61% | 1,480 | 1,514 | 1,466 | 1,466 | 68,200 | ▲ | 0.10% |
| 2024-12-19 | 6521 | オキサイド | 64,600 | 0.57% | 1,500 | 1,517 | 1,417 | 1,458 | 272,700 | ▼ | -0.04% |
| 2025-01-14 | 6521 | オキサイド | 55,700 | 0.49% | 1,516 | 1,550 | 1,480 | 1,532 | 102,300 | ▼ | -0.07% |
| 2025-01-17 | 6521 | オキサイド | 56,900 | 0.50% | 1,503 | 1,532 | 1,480 | 1,511 | 58,700 | ▲ | 0.01% |
| 2025-02-18 | 6521 | オキサイド | 74,600 | 0.66% | 1,323 | 1,355 | 1,319 | 1,330 | 25,500 | ▲ | 0.16% |
| 2025-03-19 | 6521 | オキサイド | 65,951 | 0.58% | 1,251 | 1,263 | 1,217 | 1,217 | 63,500 | ▼ | -0.08% |
| 2025-04-04 | 6521 | オキサイド | 69,600 | 0.61% | 1,064 | 1,074 | 992 | 1,011 | 122,600 | ▲ | 0.03% |
| 2025-04-08 | 6521 | オキサイド | 66,200 | 0.58% | 940 | 970 | 940 | 961 | 68,100 | ▼ | -0.03% |
| 2025-04-09 | 6521 | オキサイド | 72,400 | 0.64% | 946 | 961 | 901 | 948 | 96,700 | ▲ | 0.06% |
| 2025-04-16 | 6521 | オキサイド | 79,500 | 0.70% | 1,250 | 1,260 | 1,132 | 1,171 | 175,900 | ▲ | 0.05% |
| 2024-04-16 | 6522 | アスタリスク | 37,600 | 0.52% | 503 | 503 | 470 | 477 | 162,300 | ▲ | 0.11% |
| 2024-04-17 | 6522 | アスタリスク | 43,900 | 0.61% | 481 | 481 | 468 | 470 | 65,300 | ▲ | 0.08% |
| 2024-04-18 | 6522 | アスタリスク | 50,100 | 0.70% | 466 | 477 | 458 | 472 | 42,900 | ▲ | 0.08% |
| 2024-04-19 | 6522 | アスタリスク | 67,100 | 0.94% | 469 | 469 | 440 | 443 | 95,100 | ▲ | 0.24% |
| 2024-04-22 | 6522 | アスタリスク | 71,600 | 1.00% | 453 | 473 | 451 | 458 | 183,800 | ▲ | 0.06% |
| 2024-04-24 | 6522 | アスタリスク | 79,900 | 1.12% | 461 | 461 | 451 | 457 | 24,500 | ▲ | 0.12% |
| 2024-04-30 | 6522 | アスタリスク | 87,300 | 1.22% | 452 | 456 | 441 | 447 | 26,400 | ▲ | 0.09% |
| 2024-05-02 | 6522 | アスタリスク | 92,500 | 1.30% | 447 | 453 | 447 | 447 | 13,300 | ▲ | 0.08% |
| 2024-05-14 | 6522 | アスタリスク | 99,700 | 1.40% | 468 | 479 | 463 | 475 | 20,400 | ▲ | 0.09% |
| 2024-05-28 | 6522 | アスタリスク | 107,700 | 1.51% | 596 | 628 | 581 | 628 | 1,782,700 | ▲ | 0.11% |
| 2024-05-29 | 6522 | アスタリスク | 114,000 | 1.60% | 728 | 728 | 622 | 665 | 3,346,900 | ▲ | 0.09% |
| 2024-05-30 | 6522 | アスタリスク | 131,700 | 1.85% | 659 | 765 | 654 | 765 | 2,579,400 | ▲ | 0.25% |
| 2024-06-03 | 6522 | アスタリスク | 143,100 | 2.01% | 703 | 724 | 655 | 655 | 528,600 | ▲ | 0.15% |
| 2024-06-04 | 6522 | アスタリスク | 149,400 | 2.10% | 675 | 691 | 641 | 658 | 397,400 | ▲ | 0.09% |
| 2024-06-06 | 6522 | アスタリスク | 164,300 | 2.31% | 656 | 722 | 637 | 722 | 1,275,200 | ▲ | 0.20% |
| 2024-06-10 | 6522 | アスタリスク | 117,500 | 1.65% | 864 | 939 | 823 | 826 | 2,226,300 | ▼ | -0.66% |
| 2024-06-11 | 6522 | アスタリスク | 123,000 | 1.73% | 821 | 821 | 773 | 788 | 494,900 | ▲ | 0.08% |
| 2024-06-14 | 6522 | アスタリスク | 119,800 | 1.68% | 734 | 761 | 687 | 697 | 376,600 | ▼ | -0.05% |
| 2024-06-18 | 6522 | アスタリスク | 122,200 | 1.71% | 713 | 713 | 689 | 694 | 148,700 | ▲ | 0.03% |
| 2024-06-21 | 6522 | アスタリスク | 130,000 | 1.82% | 748 | 759 | 730 | 736 | 172,300 | ▲ | 0.11% |
| 2024-06-26 | 6522 | アスタリスク | 135,900 | 1.91% | 724 | 789 | 708 | 779 | 311,400 | ▲ | 0.08% |
| 2024-07-01 | 6522 | アスタリスク | 146,000 | 2.05% | 740 | 740 | 657 | 666 | 329,100 | ▲ | 0.13% |
| 2024-07-05 | 6522 | アスタリスク | 140,000 | 1.96% | 622 | 633 | 618 | 628 | 94,100 | ▼ | -0.08% |
| 2024-07-11 | 6522 | アスタリスク | 130,800 | 1.83% | 622 | 640 | 620 | 639 | 51,000 | ▼ | -0.12% |
| 2024-07-12 | 6522 | アスタリスク | 89,900 | 1.26% | 632 | 668 | 632 | 652 | 148,500 | ▼ | -0.57% |
| 2024-07-16 | 6522 | アスタリスク | 97,100 | 1.36% | 592 | 635 | 579 | 606 | 311,700 | ▲ | 0.10% |
| 2024-07-17 | 6522 | アスタリスク | 83,500 | 1.17% | 610 | 610 | 551 | 551 | 285,800 | ▼ | -0.19% |
| 2024-08-05 | 6522 | アスタリスク | 78,200 | 1.09% | 448 | 457 | 400 | 400 | 154,200 | ▼ | -0.07% |
| 2024-08-20 | 6522 | アスタリスク | 71,000 | 0.99% | 472 | 496 | 472 | 495 | 46,100 | ▼ | -0.10% |
| 2024-09-12 | 6522 | アスタリスク | 87,300 | 1.22% | 531 | 534 | 480 | 485 | 648,000 | ▲ | 0.23% |
| 2024-09-27 | 6522 | アスタリスク | 84,700 | 1.19% | 461 | 469 | 456 | 460 | 31,400 | ▼ | -0.03% |
| 2024-10-17 | 6522 | アスタリスク | 77,700 | 1.09% | 465 | 465 | 450 | 455 | 36,200 | ▼ | -0.09% |
| 2024-10-31 | 6522 | アスタリスク | 71,000 | 0.99% | 463 | 465 | 459 | 464 | 3,300 | ▼ | -0.10% |
| 2024-12-02 | 6522 | アスタリスク | 63,200 | 0.88% | 484 | 490 | 484 | 489 | 7,900 | ▼ | -0.10% |
| 2024-12-04 | 6522 | アスタリスク | 56,700 | 0.79% | 490 | 499 | 490 | 499 | 25,200 | ▼ | -0.08% |
| 2024-12-09 | 6522 | アスタリスク | 48,300 | 0.67% | 470 | 485 | 470 | 482 | 19,400 | ▼ | -0.12% |
| 2024-12-11 | 6522 | アスタリスク | 37,900 | 0.53% | 472 | 488 | 457 | 461 | 35,400 | ▼ | -0.14% |
| 2025-01-10 | 6522 | アスタリスク | 31,600 | 0.44% | 525 | 525 | 501 | 505 | 163,300 | ▼ | -0.09% |
| 2025-01-31 | 6522 | アスタリスク | 35,700 | 0.50% | 484 | 495 | 476 | 487 | 55,700 | ▲ | 0.09% |
| 2025-01-31 | 6522 | アスタリスク | 35,700 | 0.50% | 484 | 495 | 476 | 487 | 55,700 | ▲ | 0.09% |
| 2025-02-06 | 6522 | アスタリスク | 44,100 | 0.61% | 469 | 472 | 464 | 464 | 21,700 | ▲ | 0.10% |
| 2025-02-06 | 6522 | アスタリスク | 44,100 | 0.61% | 469 | 472 | 464 | 464 | 21,700 | ▲ | 0.10% |
| 2025-02-12 | 6522 | アスタリスク | 50,200 | 0.70% | 467 | 472 | 465 | 467 | 28,200 | ▲ | 0.08% |
| 2025-02-12 | 6522 | アスタリスク | 50,200 | 0.70% | 467 | 472 | 465 | 467 | 28,200 | ▲ | 0.08% |
| 2025-02-27 | 6522 | アスタリスク | 52,600 | 0.69% | 448 | 451 | 447 | 448 | 20,300 | ▼ | -0.01% |
| 2025-03-06 | 6522 | アスタリスク | 53,700 | 0.71% | 500 | 512 | 473 | 478 | 451,200 | ▲ | 0.02% |
| 2025-03-26 | 6522 | アスタリスク | 52,800 | 0.69% | 475 | 484 | 471 | 471 | 53,500 | ▼ | -0.02% |
| 2025-04-14 | 6522 | アスタリスク | 35,900 | 0.47% | 418 | 431 | 417 | 417 | 77,400 | ▼ | -0.21% |
| 2024-03-06 | 6524 | 湖北工業 | 71,973 | 0.79% | 4,715 | 5,120 | 4,705 | 5,060 | 95,400 | ▼ | -0.04% |
| 2024-03-08 | 6524 | 湖北工業 | 72,873 | 0.80% | 5,480 | 5,580 | 5,290 | 5,360 | 71,800 | ▲ | 0.01% |
| 2024-03-11 | 6524 | 湖北工業 | 71,773 | 0.79% | 5,090 | 5,350 | 5,060 | 5,250 | 60,500 | ▼ | -0.01% |
| 2024-03-13 | 6524 | 湖北工業 | 75,273 | 0.83% | 5,570 | 5,650 | 5,190 | 5,220 | 46,000 | ▲ | 0.03% |
| 2024-03-28 | 6524 | 湖北工業 | 192,619 | 0.71% | 1,670 | 1,776 | 1,655 | 1,741 | 82,200 | ▼ | -0.12% |
| 2024-04-16 | 6524 | 湖北工業 | 188,189 | 0.69% | 1,911 | 1,989 | 1,877 | 1,881 | 214,600 | ▼ | -0.02% |
| 2024-05-01 | 6524 | 湖北工業 | 158,789 | 0.58% | 2,003 | 2,025 | 1,946 | 1,969 | 136,400 | ▼ | -0.10% |
| 2024-05-10 | 6524 | 湖北工業 | 130,489 | 0.48% | 2,080 | 2,235 | 2,080 | 2,221 | 671,000 | ▼ | -0.09% |
| 2024-05-17 | 6524 | 湖北工業 | 188,889 | 0.69% | 2,189 | 2,249 | 2,161 | 2,240 | 89,100 | ▲ | 0.20% |
| 2024-06-19 | 6524 | 湖北工業 | 160,189 | 0.59% | 2,219 | 2,239 | 2,160 | 2,165 | 115,100 | ▼ | -0.09% |
| 2024-06-27 | 6524 | 湖北工業 | 120,889 | 0.44% | 2,450 | 2,633 | 2,447 | 2,592 | 438,800 | ▼ | -0.14% |
| 2025-03-05 | 6524 | 湖北工業 | 140,201 | 0.51% | 2,200 | 2,213 | 2,151 | 2,170 | 143,400 | ▲ | 0.10% |
| 2025-03-06 | 6524 | 湖北工業 | 132,401 | 0.49% | 2,152 | 2,193 | 2,145 | 2,193 | 121,900 | ▼ | -0.02% |
| 2024-03-13 | 6525 | コクサイエレ | 1,242,628 | 0.53% | 4,005 | 4,010 | 3,680 | 3,770 | 4,043,700 | ▲ | 0.11% |
| 2024-03-18 | 6525 | コクサイエレ | 1,431,592 | 0.61% | 3,600 | 3,715 | 3,580 | 3,665 | 1,753,500 | ▲ | 0.07% |
| 2024-03-22 | 6525 | コクサイエレ | 1,715,892 | 0.73% | 3,885 | 3,895 | 3,785 | 3,815 | 2,464,300 | ▲ | 0.12% |
| 2024-03-29 | 6525 | コクサイエレ | 1,884,292 | 0.81% | 4,055 | 4,235 | 4,020 | 4,190 | 4,282,700 | ▲ | 0.08% |
| 2024-04-02 | 6525 | コクサイエレ | 1,831,592 | 0.78% | 4,140 | 4,530 | 4,120 | 4,485 | 5,530,100 | ▼ | -0.03% |
| 2024-04-03 | 6525 | コクサイエレ | 1,502,632 | 0.64% | 4,345 | 4,470 | 4,155 | 4,370 | 3,771,100 | ▼ | -0.14% |
| 2024-04-04 | 6525 | コクサイエレ | 1,691,232 | 0.72% | 4,410 | 4,615 | 4,325 | 4,565 | 4,568,000 | ▲ | 0.07% |
| 2024-04-08 | 6525 | コクサイエレ | 1,609,232 | 0.69% | 4,595 | 4,680 | 4,275 | 4,335 | 3,951,600 | ▼ | -0.03% |
| 2024-04-17 | 6525 | コクサイエレ | 1,650,212 | 0.70% | 4,305 | 4,480 | 4,285 | 4,310 | 3,023,100 | ▲ | 0.01% |
| 2024-04-24 | 6525 | コクサイエレ | 1,466,339 | 0.63% | 4,050 | 4,210 | 3,975 | 4,130 | 3,153,500 | ▼ | -0.06% |
| 2024-04-25 | 6525 | コクサイエレ | 1,145,439 | 0.49% | 4,000 | 4,130 | 3,940 | 3,940 | 1,982,000 | ▼ | -0.14% |
| 2024-04-26 | 6525 | コクサイエレ | 1,336,870 | 0.57% | 4,070 | 4,120 | 3,980 | 4,015 | 5,131,100 | ▲ | 0.07% |
| 2024-04-30 | 6525 | コクサイエレ | 1,409,716 | 0.60% | 4,085 | 4,370 | 4,040 | 4,255 | 2,581,700 | ▲ | 0.03% |
| 2024-05-01 | 6525 | コクサイエレ | 1,694,073 | 0.72% | 4,225 | 4,305 | 4,170 | 4,190 | 1,386,500 | ▲ | 0.12% |
| 2024-05-02 | 6525 | コクサイエレ | 1,963,696 | 0.84% | 4,120 | 4,235 | 4,080 | 4,105 | 2,180,800 | ▲ | 0.12% |
| 2024-05-07 | 6525 | コクサイエレ | 2,174,041 | 0.93% | 4,245 | 4,385 | 4,170 | 4,235 | 2,148,700 | ▲ | 0.09% |
| 2024-05-08 | 6525 | コクサイエレ | 1,743,841 | 0.74% | 4,200 | 4,315 | 4,175 | 4,290 | 1,334,600 | ▼ | -0.19% |
| 2024-05-10 | 6525 | コクサイエレ | 2,204,241 | 0.94% | 4,165 | 4,350 | 4,160 | 4,275 | 2,762,500 | ▲ | 0.19% |
| 2024-05-15 | 6525 | コクサイエレ | 2,335,951 | 1.00% | 3,940 | 3,940 | 3,705 | 3,750 | 3,295,800 | ▲ | 0.06% |
| 2024-05-16 | 6525 | コクサイエレ | 2,268,771 | 0.97% | 3,925 | 3,965 | 3,690 | 3,730 | 3,773,600 | ▼ | -0.03% |
| 2024-05-22 | 6525 | コクサイエレ | 1,776,369 | 0.76% | 3,815 | 3,825 | 3,690 | 3,745 | 2,979,400 | ▼ | -0.20% |
| 2024-05-23 | 6525 | コクサイエレ | 1,882,613 | 0.80% | 3,845 | 3,865 | 3,730 | 3,805 | 2,406,800 | ▲ | 0.04% |
| 2024-05-27 | 6525 | コクサイエレ | 2,147,317 | 0.91% | 3,795 | 4,015 | 3,780 | 4,015 | 2,460,400 | ▲ | 0.10% |
| 2024-05-28 | 6525 | コクサイエレ | 2,521,617 | 1.07% | 3,990 | 4,080 | 3,980 | 4,075 | 1,609,500 | ▲ | 0.16% |
| 2024-05-29 | 6525 | コクサイエレ | 2,865,765 | 1.22% | 4,285 | 4,480 | 4,165 | 4,165 | 6,954,400 | ▲ | 0.14% |
| 2024-05-30 | 6525 | コクサイエレ | 3,246,165 | 1.38% | 4,100 | 4,285 | 4,050 | 4,280 | 2,841,700 | ▲ | 0.15% |
| 2024-05-31 | 6525 | コクサイエレ | 3,549,255 | 1.51% | 4,185 | 4,320 | 4,120 | 4,300 | 2,485,800 | ▲ | 0.13% |
| 2024-06-07 | 6525 | コクサイエレ | 3,385,955 | 1.44% | 4,360 | 4,425 | 4,330 | 4,375 | 1,280,900 | ▼ | -0.07% |
| 2024-06-10 | 6525 | コクサイエレ | 3,151,755 | 1.34% | 4,375 | 4,600 | 4,340 | 4,570 | 2,528,900 | ▼ | -0.09% |
| 2024-06-11 | 6525 | コクサイエレ | 2,988,155 | 1.27% | 4,605 | 4,785 | 4,605 | 4,745 | 3,633,400 | ▼ | -0.07% |
| 2024-06-12 | 6525 | コクサイエレ | 2,490,655 | 1.06% | 4,755 | 4,855 | 4,720 | 4,820 | 2,704,900 | ▼ | -0.20% |
| 2024-06-14 | 6525 | コクサイエレ | 2,308,055 | 0.98% | 4,670 | 4,850 | 4,635 | 4,820 | 2,060,200 | ▼ | -0.08% |
| 2024-06-19 | 6525 | コクサイエレ | 2,104,465 | 0.89% | 4,975 | 4,980 | 4,685 | 4,720 | 3,742,500 | ▼ | -0.08% |
| 2024-06-20 | 6525 | コクサイエレ | 1,810,847 | 0.77% | 4,670 | 4,775 | 4,520 | 4,755 | 2,469,100 | ▼ | -0.12% |
| 2024-06-21 | 6525 | コクサイエレ | 2,103,147 | 0.89% | 4,690 | 4,850 | 4,675 | 4,740 | 6,586,100 | ▲ | 0.12% |
| 2024-07-05 | 6525 | コクサイエレ | 1,829,892 | 0.77% | 5,130 | 5,610 | 5,120 | 5,610 | 5,301,000 | ▼ | -0.12% |
| 2024-07-17 | 6525 | コクサイエレ | 1,403,063 | 0.59% | 5,850 | 5,940 | 5,550 | 5,650 | 3,157,500 | ▼ | -0.18% |
| 2024-07-22 | 6525 | コクサイエレ | 1,118,569 | 0.47% | 5,130 | 5,180 | 4,695 | 4,720 | 4,137,200 | ▼ | -0.12% |
| 2024-07-23 | 6525 | コクサイエレ | 1,967,302 | 0.83% | 4,800 | 4,970 | 4,700 | 4,700 | 11,078,100 | ▲ | 0.36% |
| 2024-07-25 | 6525 | コクサイエレ | 2,172,702 | 0.92% | 4,200 | 4,285 | 3,925 | 4,095 | 10,903,500 | ▲ | 0.09% |
| 2024-07-29 | 6525 | コクサイエレ | 1,637,802 | 0.69% | 4,000 | 4,130 | 3,995 | 4,005 | 4,499,800 | ▼ | -0.23% |
| 2024-07-30 | 6525 | コクサイエレ | 1,318,402 | 0.56% | 4,000 | 4,060 | 3,770 | 3,890 | 3,967,000 | ▼ | -0.12% |
| 2024-07-31 | 6525 | コクサイエレ | 1,045,197 | 0.44% | 3,750 | 4,260 | 3,725 | 4,200 | 5,887,000 | ▼ | -0.12% |
| 2024-08-20 | 6525 | コクサイエレ | 1,204,658 | 0.51% | 4,160 | 4,160 | 4,065 | 4,070 | 1,850,900 | ▲ | 0.07% |
| 2024-08-22 | 6525 | コクサイエレ | 1,635,888 | 0.69% | 4,185 | 4,320 | 4,170 | 4,275 | 3,549,600 | ▲ | 0.17% |
| 2024-08-29 | 6525 | コクサイエレ | 1,631,806 | 0.69% | 3,830 | 3,965 | 3,805 | 3,895 | 3,041,800 | ▼ | -0.03% |
| 2024-08-30 | 6525 | コクサイエレ | 2,626,406 | 1.11% | 3,895 | 4,050 | 3,830 | 3,915 | 17,538,300 | ▲ | 0.42% |
| 2024-09-02 | 6525 | コクサイエレ | 2,500,506 | 1.06% | 3,930 | 3,985 | 3,830 | 3,885 | 2,833,500 | ▼ | -0.05% |
| 2024-09-04 | 6525 | コクサイエレ | 2,237,074 | 0.94% | 3,575 | 3,610 | 3,400 | 3,420 | 5,500,700 | ▼ | -0.12% |
| 2024-09-17 | 6525 | コクサイエレ | 2,371,993 | 1.00% | 3,155 | 3,190 | 3,020 | 3,105 | 2,591,100 | ▲ | 0.06% |
| 2024-09-18 | 6525 | コクサイエレ | 2,191,603 | 0.92% | 3,175 | 3,175 | 3,025 | 3,075 | 1,682,100 | ▼ | -0.07% |
| 2024-09-20 | 6525 | コクサイエレ | 2,450,787 | 1.03% | 3,215 | 3,355 | 3,215 | 3,320 | 4,923,800 | ▲ | 0.10% |
| 2024-09-24 | 6525 | コクサイエレ | 2,874,987 | 1.21% | 3,315 | 3,315 | 3,100 | 3,100 | 3,174,300 | ▲ | 0.17% |
| 2024-10-01 | 6525 | コクサイエレ | 2,712,334 | 1.14% | 3,200 | 3,265 | 3,175 | 3,265 | 2,406,500 | ▼ | -0.07% |
| 2024-10-02 | 6525 | コクサイエレ | 2,519,134 | 1.06% | 3,170 | 3,170 | 3,090 | 3,130 | 2,354,800 | ▼ | -0.07% |
| 2024-10-04 | 6525 | コクサイエレ | 2,044,686 | 0.86% | 3,325 | 3,330 | 3,235 | 3,265 | 1,842,300 | ▼ | -0.20% |
| 2024-10-07 | 6525 | コクサイエレ | 2,281,886 | 0.96% | 3,335 | 3,335 | 3,230 | 3,280 | 1,852,800 | ▲ | 0.09% |
| 2024-10-08 | 6525 | コクサイエレ | 1,178,586 | 0.49% | 3,305 | 3,345 | 3,185 | 3,225 | 1,762,100 | ▼ | -0.47% |
| 2024-10-09 | 6525 | コクサイエレ | 1,185,236 | 0.50% | 3,280 | 3,285 | 3,205 | 3,255 | 1,668,000 | ▲ | 0.01% |
| 2024-10-10 | 6525 | コクサイエレ | 1,160,536 | 0.49% | 3,270 | 3,315 | 3,205 | 3,220 | 1,138,800 | ▼ | -0.01% |
| 2024-10-16 | 6525 | コクサイエレ | 1,332,945 | 0.56% | 3,115 | 3,135 | 2,990 | 3,015 | 4,950,800 | ▲ | 0.19% |
| 2024-10-18 | 6525 | コクサイエレ | 1,027,345 | 0.43% | 2,930 | 2,962 | 2,841 | 2,922 | 3,728,000 | ▼ | -0.13% |
| 2024-10-25 | 6525 | コクサイエレ | 1,193,250 | 0.50% | 2,731 | 2,759 | 2,718 | 2,742 | 2,445,500 | ▲ | 0.07% |
| 2024-10-30 | 6525 | コクサイエレ | 1,817,213 | 0.76% | 2,880 | 2,967 | 2,864 | 2,947 | 6,167,100 | ▲ | 0.26% |
| 2024-10-31 | 6525 | コクサイエレ | 1,901,813 | 0.80% | 2,864 | 2,913 | 2,851 | 2,904 | 2,255,500 | ▲ | 0.04% |
| 2024-11-01 | 6525 | コクサイエレ | 1,693,913 | 0.71% | 2,804 | 2,829 | 2,765 | 2,765 | 2,145,300 | ▼ | -0.09% |
| 2024-11-11 | 6525 | コクサイエレ | 1,584,836 | 0.67% | 3,050 | 3,163 | 2,933 | 2,953 | 7,000,400 | ▼ | -0.03% |
| 2024-11-12 | 6525 | コクサイエレ | 1,945,190 | 0.82% | 2,658 | 2,760 | 2,633 | 2,745 | 9,728,300 | ▲ | 0.14% |
| 2024-11-14 | 6525 | コクサイエレ | 2,160,042 | 0.91% | 2,480 | 2,537 | 2,389 | 2,389 | 5,926,200 | ▲ | 0.09% |
| 2024-11-15 | 6525 | コクサイエレ | 2,103,306 | 0.89% | 2,417 | 2,534 | 2,416 | 2,490 | 3,660,300 | ▼ | -0.02% |
| 2024-11-18 | 6525 | コクサイエレ | 2,147,046 | 0.90% | 2,417 | 2,467 | 2,396 | 2,408 | 2,861,000 | ▲ | 0.01% |
| 2024-11-27 | 6525 | コクサイエレ | 2,528,773 | 1.07% | 2,128 | 2,211 | 2,124 | 2,191 | 4,071,400 | ▲ | 0.17% |
| 2024-11-28 | 6525 | コクサイエレ | 2,311,873 | 0.97% | 2,130 | 2,691 | 2,124 | 2,468 | 13,885,400 | ▼ | -0.10% |
| 2024-11-29 | 6525 | コクサイエレ | 2,409,536 | 1.01% | 2,421 | 2,514 | 2,416 | 2,480 | 5,808,900 | ▲ | 0.04% |
| 2024-12-06 | 6525 | コクサイエレ | 2,321,694 | 0.98% | 2,331 | 2,354 | 2,210 | 2,288 | 5,411,000 | ▼ | -0.03% |
| 2024-12-12 | 6525 | コクサイエレ | 2,078,228 | 0.87% | 2,300 | 2,305 | 2,217 | 2,217 | 2,919,800 | ▼ | -0.10% |
| 2024-12-18 | 6525 | コクサイエレ | 2,252,736 | 0.95% | 2,160 | 2,307 | 2,150 | 2,270 | 5,164,200 | ▲ | 0.07% |
| 2024-12-20 | 6525 | コクサイエレ | 2,060,528 | 0.87% | 2,167 | 2,201 | 2,098 | 2,114 | 4,357,000 | ▼ | -0.07% |
| 2024-12-24 | 6525 | コクサイエレ | 2,145,528 | 0.90% | 2,133 | 2,159 | 2,080 | 2,101 | 2,903,600 | ▲ | 0.03% |
| 2024-12-25 | 6525 | コクサイエレ | 1,896,428 | 0.80% | 2,120 | 2,148 | 2,092 | 2,117 | 2,947,900 | ▼ | -0.09% |
| 2024-12-26 | 6525 | コクサイエレ | 1,860,284 | 0.78% | 2,115 | 2,120 | 2,081 | 2,102 | 3,388,400 | ▼ | -0.02% |
| 2024-12-30 | 6525 | コクサイエレ | 1,916,204 | 0.81% | 2,150 | 2,163 | 2,106 | 2,145 | 1,878,800 | ▲ | 0.03% |
| 2025-01-06 | 6525 | コクサイエレ | 1,721,805 | 0.72% | 2,170 | 2,198 | 2,139 | 2,173 | 2,412,400 | ▼ | -0.09% |
| 2025-01-08 | 6525 | コクサイエレ | 1,536,725 | 0.64% | 2,350 | 2,464 | 2,333 | 2,452 | 4,642,800 | ▼ | -0.07% |
| 2025-01-09 | 6525 | コクサイエレ | 1,141,325 | 0.48% | 2,408 | 2,411 | 2,289 | 2,318 | 4,315,300 | ▼ | -0.16% |
| 2025-02-06 | 6525 | コクサイエレ | 1,210,927 | 0.51% | 2,570 | 2,647 | 2,570 | 2,630 | 4,227,600 | ▲ | 0.51% |
| 2025-02-06 | 6525 | コクサイエレ | 1,210,927 | 0.51% | 2,570 | 2,647 | 2,570 | 2,630 | 4,227,600 | ▲ | 0.51% |
| 2025-02-07 | 6525 | コクサイエレ | 1,692,050 | 0.71% | 2,623 | 2,663 | 2,432 | 2,518 | 8,411,500 | ▲ | 0.19% |
| 2025-02-07 | 6525 | コクサイエレ | 1,692,050 | 0.71% | 2,623 | 2,663 | 2,432 | 2,518 | 8,411,500 | ▲ | 0.19% |
| 2025-02-12 | 6525 | コクサイエレ | 2,048,104 | 0.86% | 2,640 | 2,687 | 2,579 | 2,650 | 6,495,800 | ▲ | 0.15% |
| 2025-02-12 | 6525 | コクサイエレ | 2,048,104 | 0.86% | 2,640 | 2,687 | 2,579 | 2,650 | 6,495,800 | ▲ | 0.15% |
| 2025-02-17 | 6525 | コクサイエレ | 2,149,871 | 0.90% | 2,873 | 2,982 | 2,851 | 2,973 | 3,923,600 | ▲ | 0.04% |
| 2025-02-18 | 6525 | コクサイエレ | 3,324,468 | 1.40% | 3,000 | 3,225 | 3,000 | 3,212 | 5,288,000 | ▲ | 0.49% |
| 2025-02-19 | 6525 | コクサイエレ | 3,626,875 | 1.53% | 3,275 | 3,454 | 3,271 | 3,454 | 6,684,700 | ▲ | 0.13% |
| 2025-02-20 | 6525 | コクサイエレ | 3,912,567 | 1.65% | 3,549 | 3,552 | 3,268 | 3,500 | 6,773,800 | ▲ | 0.11% |
| 2025-02-21 | 6525 | コクサイエレ | 3,604,682 | 1.52% | 3,400 | 3,664 | 3,375 | 3,629 | 7,249,200 | ▼ | -0.12% |
| 2025-02-26 | 6525 | コクサイエレ | 3,848,175 | 1.62% | 3,400 | 3,423 | 3,262 | 3,303 | 5,001,800 | ▲ | 0.10% |
| 2025-02-28 | 6525 | コクサイエレ | 2,595,449 | 1.09% | 2,970 | 3,090 | 2,946 | 3,047 | 12,669,400 | ▼ | -0.53% |
| 2025-03-03 | 6525 | コクサイエレ | 3,940,418 | 1.66% | 3,052 | 3,145 | 2,996 | 3,000 | 3,194,400 | ▲ | 0.56% |
| 2025-03-04 | 6525 | コクサイエレ | 4,105,718 | 1.73% | 2,891 | 2,891 | 2,764 | 2,858 | 4,195,200 | ▲ | 0.07% |
| 2025-03-07 | 6525 | コクサイエレ | 4,648,668 | 1.96% | 2,714 | 3,058 | 2,688 | 3,021 | 7,456,100 | ▲ | 0.23% |
| 2025-03-12 | 6525 | コクサイエレ | 4,838,048 | 2.04% | 2,880 | 2,926 | 2,805 | 2,833 | 3,307,700 | ▲ | 0.08% |
| 2025-03-25 | 6525 | コクサイエレ | 5,042,931 | 2.12% | 2,848 | 2,878 | 2,718 | 2,730 | 2,706,800 | ▲ | 0.08% |
| 2025-03-26 | 6525 | コクサイエレ | 959,837 | 0.40% | 2,750 | 2,843 | 2,742 | 2,809 | 3,188,500 | ▼ | -1.72% |
| 2025-03-27 | 6525 | コクサイエレ | 1,329,137 | 0.55% | 2,751 | 2,807 | 2,724 | 2,766 | 2,212,100 | ▲ | 0.15% |
| 2025-03-28 | 6525 | コクサイエレ | 1,450,393 | 0.61% | 2,700 | 2,741 | 2,630 | 2,654 | 2,566,400 | ▲ | 0.05% |
| 2025-04-01 | 6525 | コクサイエレ | 1,760,884 | 0.74% | 2,400 | 2,471 | 2,378 | 2,446 | 2,505,200 | ▲ | 0.13% |
| 2025-04-02 | 6525 | コクサイエレ | 1,957,483 | 0.82% | 2,411 | 2,461 | 2,409 | 2,427 | 2,448,900 | ▲ | 0.07% |
| 2025-04-03 | 6525 | コクサイエレ | 1,835,708 | 0.77% | 2,268 | 2,335 | 2,251 | 2,290 | 2,396,200 | ▼ | -0.04% |
| 2025-04-04 | 6525 | コクサイエレ | 2,165,038 | 0.91% | 2,173 | 2,181 | 2,020 | 2,106 | 4,434,400 | ▲ | 0.14% |
| 2025-04-07 | 6525 | コクサイエレ | 1,420,574 | 0.59% | 1,836 | 1,854 | 1,735 | 1,790 | 5,439,400 | ▼ | -0.32% |
| 2025-04-10 | 6525 | コクサイエレ | 1,577,940 | 0.66% | 2,018 | 2,043 | 1,955 | 2,008 | 5,250,600 | ▲ | 0.07% |
| 2025-04-11 | 6525 | コクサイエレ | 1,701,401 | 0.71% | 1,827 | 2,105 | 1,805 | 2,103 | 4,492,900 | ▲ | 0.04% |
| 2024-03-01 | 6526 | ソシオネクス | 1,721,131 | 0.96% | 3,880 | 3,955 | 3,804 | 3,855 | 16,577,200 | ▼ | -0.05% |
| 2024-03-04 | 6526 | ソシオネクス | 1,298,663 | 0.72% | 3,899 | 4,035 | 3,878 | 3,979 | 18,936,500 | ▼ | -0.24% |
| 2024-03-06 | 6526 | ソシオネクス | 1,522,695 | 0.85% | 3,913 | 3,962 | 3,885 | 3,942 | 12,321,000 | ▲ | 0.13% |
| 2024-03-07 | 6526 | ソシオネクス | 1,197,918 | 0.67% | 3,962 | 4,088 | 3,836 | 3,952 | 21,589,400 | ▼ | -0.17% |
| 2024-03-11 | 6526 | ソシオネクス | 1,291,487 | 0.72% | 3,640 | 3,752 | 3,601 | 3,645 | 13,304,100 | ▲ | 0.04% |
| 2024-03-12 | 6526 | ソシオネクス | 1,129,009 | 0.63% | 3,580 | 3,810 | 3,570 | 3,717 | 11,092,200 | ▼ | -0.08% |
| 2024-03-18 | 6526 | ソシオネクス | 855,652 | 0.48% | 3,629 | 3,909 | 3,582 | 3,905 | 13,108,200 | ▼ | -0.15% |
| 2024-03-19 | 6526 | ソシオネクス | 980,952 | 0.54% | 3,835 | 3,957 | 3,811 | 3,937 | 11,576,900 | ▲ | 0.06% |
| 2024-03-21 | 6526 | ソシオネクス | 568,552 | 0.31% | 4,000 | 4,036 | 3,930 | 3,995 | 16,457,100 | ▼ | -0.23% |
| 2024-03-29 | 6526 | ソシオネクス | 3,418,467 | 1.91% | 4,172 | 4,312 | 4,115 | 4,240 | 38,905,800 | ▲ | 1.91% |
| 2024-04-02 | 6526 | ソシオネクス | 3,209,722 | 1.79% | 4,108 | 4,140 | 4,047 | 4,097 | 8,300,800 | ▼ | -0.11% |
| 2024-04-03 | 6526 | ソシオネクス | 3,278,246 | 1.83% | 3,957 | 4,071 | 3,881 | 3,989 | 12,261,900 | ▲ | 0.04% |
| 2024-04-04 | 6526 | ソシオネクス | 2,097,972 | 1.17% | 4,270 | 4,689 | 4,235 | 4,689 | 48,919,800 | ▼ | -0.66% |
| 2024-04-05 | 6526 | ソシオネクス | 1,491,872 | 0.83% | 4,669 | 4,684 | 4,302 | 4,620 | 49,522,500 | ▼ | -0.34% |
| 2024-04-08 | 6526 | ソシオネクス | 805,172 | 0.45% | 4,840 | 5,034 | 4,739 | 4,952 | 54,668,300 | ▼ | -0.37% |
| 2024-04-09 | 6526 | ソシオネクス | 1,026,672 | 0.57% | 4,883 | 5,059 | 4,812 | 4,968 | 40,058,000 | ▲ | 0.11% |
| 2024-04-10 | 6526 | ソシオネクス | 1,458,172 | 0.81% | 4,948 | 5,141 | 4,909 | 4,960 | 37,394,400 | ▲ | 0.24% |
| 2024-04-12 | 6526 | ソシオネクス | 1,394,372 | 0.78% | 5,250 | 5,250 | 5,077 | 5,126 | 26,442,400 | ▼ | -0.03% |
| 2024-04-16 | 6526 | ソシオネクス | 2,253,984 | 1.26% | 4,797 | 4,870 | 4,610 | 4,612 | 31,190,100 | ▲ | 0.48% |
| 2024-04-17 | 6526 | ソシオネクス | 2,489,384 | 1.39% | 4,682 | 4,729 | 4,506 | 4,511 | 24,338,400 | ▲ | 0.12% |
| 2024-04-19 | 6526 | ソシオネクス | 2,792,754 | 1.56% | 4,373 | 4,410 | 4,023 | 4,214 | 41,955,500 | ▲ | 0.17% |
| 2024-04-22 | 6526 | ソシオネクス | 2,867,774 | 1.60% | 4,090 | 4,146 | 3,935 | 4,108 | 33,076,400 | ▲ | 0.04% |
| 2024-04-23 | 6526 | ソシオネクス | 1,739,974 | 0.97% | 4,223 | 4,249 | 3,864 | 3,955 | 44,782,700 | ▼ | -0.63% |
| 2024-04-25 | 6526 | ソシオネクス | 1,561,214 | 0.87% | 4,050 | 4,051 | 3,946 | 3,994 | 18,320,200 | ▼ | -0.09% |
| 2024-04-26 | 6526 | ソシオネクス | 1,014,648 | 0.56% | 4,064 | 4,349 | 4,030 | 4,307 | 37,913,100 | ▼ | -0.30% |
| 2024-04-30 | 6526 | ソシオネクス | 554,152 | 0.31% | 4,242 | 4,699 | 4,077 | 4,691 | 76,935,900 | ▼ | -0.25% |
| 2024-05-24 | 6526 | ソシオネクス | 1,288,516 | 0.72% | 4,475 | 4,481 | 4,275 | 4,294 | 25,998,800 | ▲ | 0.72% |
| 2024-05-27 | 6526 | ソシオネクス | 765,616 | 0.42% | 4,322 | 4,571 | 4,298 | 4,553 | 31,955,600 | ▼ | -0.30% |
| 2024-05-29 | 6526 | ソシオネクス | 1,143,541 | 0.63% | 4,685 | 4,737 | 4,470 | 4,473 | 27,046,900 | ▲ | 0.25% |
| 2024-05-31 | 6526 | ソシオネクス | 980,420 | 0.54% | 4,381 | 4,587 | 4,348 | 4,578 | 26,773,600 | ▼ | -0.08% |
| 2024-06-03 | 6526 | ソシオネクス | 1,152,620 | 0.64% | 4,535 | 4,546 | 4,320 | 4,345 | 24,773,700 | ▲ | 0.09% |
| 2024-06-05 | 6526 | ソシオネクス | 1,584,656 | 0.88% | 4,292 | 4,334 | 4,203 | 4,205 | 16,972,300 | ▲ | 0.24% |
| 2024-06-06 | 6526 | ソシオネクス | 1,825,056 | 1.02% | 4,345 | 4,386 | 4,110 | 4,131 | 20,962,600 | ▲ | 0.14% |
| 2024-06-10 | 6526 | ソシオネクス | 1,571,756 | 0.87% | 4,126 | 4,331 | 4,116 | 4,257 | 18,605,100 | ▼ | -0.15% |
| 2024-06-11 | 6526 | ソシオネクス | 1,839,856 | 1.02% | 4,268 | 4,315 | 4,227 | 4,238 | 11,748,300 | ▲ | 0.15% |
| 2024-06-13 | 6526 | ソシオネクス | 1,779,956 | 0.99% | 4,245 | 4,270 | 4,111 | 4,114 | 13,305,300 | ▼ | -0.03% |
| 2024-06-17 | 6526 | ソシオネクス | 2,012,752 | 1.12% | 4,123 | 4,140 | 4,005 | 4,030 | 10,523,000 | ▲ | 0.13% |
| 2024-06-18 | 6526 | ソシオネクス | 2,215,003 | 1.23% | 4,066 | 4,084 | 3,927 | 3,933 | 12,242,000 | ▲ | 0.10% |
| 2024-06-19 | 6526 | ソシオネクス | 2,370,360 | 1.32% | 3,963 | 3,964 | 3,818 | 3,818 | 13,325,900 | ▲ | 0.09% |
| 2024-06-20 | 6526 | ソシオネクス | 1,570,265 | 0.87% | 3,807 | 3,867 | 3,784 | 3,861 | 14,126,800 | ▼ | -0.45% |
| 2024-06-24 | 6526 | ソシオネクス | 1,305,026 | 0.72% | 3,810 | 3,925 | 3,788 | 3,851 | 11,922,300 | ▼ | -0.15% |
| 2024-06-25 | 6526 | ソシオネクス | 1,447,266 | 0.80% | 3,815 | 3,871 | 3,788 | 3,871 | 8,358,600 | ▲ | 0.08% |
| 2024-06-26 | 6526 | ソシオネクス | 1,780,749 | 0.99% | 3,930 | 3,947 | 3,791 | 3,850 | 14,871,500 | ▲ | 0.18% |
| 2024-06-27 | 6526 | ソシオネクス | 1,853,341 | 1.03% | 3,820 | 3,900 | 3,791 | 3,803 | 10,796,600 | ▲ | 0.04% |
| 2024-06-28 | 6526 | ソシオネクス | 2,182,648 | 1.21% | 3,827 | 3,885 | 3,795 | 3,809 | 8,724,400 | ▲ | 0.17% |
| 2024-07-01 | 6526 | ソシオネクス | 2,070,248 | 1.15% | 3,848 | 3,959 | 3,840 | 3,849 | 13,925,700 | ▼ | -0.06% |
| 2024-07-02 | 6526 | ソシオネクス | 2,270,348 | 1.26% | 3,825 | 3,839 | 3,703 | 3,780 | 15,044,600 | ▲ | 0.11% |
| 2024-07-04 | 6526 | ソシオネクス | 2,472,597 | 1.38% | 3,890 | 3,973 | 3,861 | 3,861 | 11,183,100 | ▲ | 0.11% |
| 2024-07-04 | 6526 | ソシオネクス | 2,472,597 | 1.38% | 3,890 | 3,973 | 3,861 | 3,861 | 11,183,100 | ▲ | 0.11% |
| 2024-07-09 | 6526 | ソシオネクス | 2,624,485 | 1.46% | 3,914 | 3,925 | 3,814 | 3,852 | 11,361,700 | ▲ | 0.08% |
| 2024-07-11 | 6526 | ソシオネクス | 2,367,675 | 1.32% | 3,862 | 4,049 | 3,833 | 4,024 | 19,397,300 | ▼ | -0.13% |
| 2024-07-12 | 6526 | ソシオネクス | 2,326,475 | 1.29% | 3,901 | 3,986 | 3,870 | 3,886 | 12,959,900 | ▼ | -0.03% |
| 2024-07-19 | 6526 | ソシオネクス | 2,078,895 | 1.16% | 3,501 | 3,553 | 3,429 | 3,435 | 10,156,300 | ▼ | -0.13% |
| 2024-07-25 | 6526 | ソシオネクス | 1,378,395 | 0.76% | 3,080 | 3,135 | 2,999 | 3,072 | 15,122,000 | ▼ | -0.39% |
| 2024-07-26 | 6526 | ソシオネクス | 1,074,295 | 0.59% | 3,072 | 3,082 | 3,003 | 3,005 | 7,872,800 | ▼ | -0.17% |
| 2024-07-29 | 6526 | ソシオネクス | 894,195 | 0.49% | 3,070 | 3,095 | 3,032 | 3,091 | 6,913,600 | ▼ | -0.09% |
| 2024-08-06 | 6526 | ソシオネクス | 1,021,654 | 0.57% | 2,611 | 2,659 | 2,467 | 2,561 | 18,930,100 | ▲ | 0.11% |
| 2024-08-07 | 6526 | ソシオネクス | 891,897 | 0.49% | 2,477 | 2,834 | 2,463 | 2,766 | 19,565,200 | ▼ | -0.07% |
| 2024-08-14 | 6526 | ソシオネクス | 913,946 | 0.51% | 2,828 | 2,948 | 2,792 | 2,922 | 18,259,700 | ▲ | 0.02% |
| 2024-08-23 | 6526 | ソシオネクス | 787,717 | 0.43% | 3,169 | 3,194 | 3,110 | 3,157 | 6,422,300 | ▼ | -0.08% |
| 2024-09-04 | 6526 | ソシオネクス | 2,085,106 | 1.16% | 2,920 | 2,923 | 2,812 | 2,838 | 13,333,200 | ▲ | 0.92% |
| 2024-09-05 | 6526 | ソシオネクス | 1,946,706 | 1.08% | 2,807 | 2,869 | 2,772 | 2,798 | 8,664,200 | ▼ | -0.07% |
| 2024-09-09 | 6526 | ソシオネクス | 2,151,014 | 1.20% | 2,602 | 2,736 | 2,592 | 2,728 | 9,332,900 | ▲ | 0.11% |
| 2024-09-10 | 6526 | ソシオネクス | 1,992,214 | 1.11% | 2,739 | 2,815 | 2,690 | 2,755 | 7,775,400 | ▼ | -0.08% |
| 2024-09-17 | 6526 | ソシオネクス | 2,220,214 | 1.23% | 2,834 | 2,869 | 2,744 | 2,781 | 7,030,300 | ▲ | 0.11% |
| 2024-09-18 | 6526 | ソシオネクス | 1,954,214 | 1.09% | 2,830 | 2,830 | 2,732 | 2,739 | 7,274,000 | ▼ | -0.13% |
| 2024-09-19 | 6526 | ソシオネクス | 1,768,865 | 0.98% | 2,780 | 2,839 | 2,758 | 2,805 | 8,373,600 | ▼ | -0.11% |
| 2024-09-24 | 6526 | ソシオネクス | 1,894,670 | 1.05% | 2,980 | 3,004 | 2,853 | 2,889 | 8,152,900 | ▲ | 0.07% |
| 2024-09-25 | 6526 | ソシオネクス | 1,748,371 | 0.97% | 2,880 | 2,915 | 2,825 | 2,879 | 7,294,300 | ▼ | -0.08% |
| 2024-09-26 | 6526 | ソシオネクス | 1,273,968 | 0.71% | 2,929 | 3,027 | 2,918 | 3,017 | 7,815,400 | ▼ | -0.26% |
| 2024-09-27 | 6526 | ソシオネクス | 1,212,662 | 0.67% | 3,069 | 3,108 | 2,985 | 3,098 | 9,295,800 | ▼ | -0.03% |
| 2024-10-02 | 6526 | ソシオネクス | 1,287,638 | 0.71% | 2,820 | 2,845 | 2,771 | 2,788 | 6,379,900 | ▲ | 0.03% |
| 2024-10-03 | 6526 | ソシオネクス | 1,017,864 | 0.56% | 2,871 | 2,919 | 2,860 | 2,904 | 5,886,300 | ▼ | -0.14% |
| 2024-10-04 | 6526 | ソシオネクス | 1,098,964 | 0.61% | 2,908 | 2,923 | 2,866 | 2,884 | 3,867,100 | ▲ | 0.04% |
| 2024-10-08 | 6526 | ソシオネクス | 597,944 | 0.33% | 2,856 | 2,863 | 2,792 | 2,828 | 4,438,200 | ▼ | -0.27% |
| 2024-10-30 | 6526 | ソシオネクス | 1,014,108 | 0.56% | 2,891 | 2,963 | 2,877 | 2,950 | 11,442,700 | ▲ | 0.56% |
| 2024-10-31 | 6526 | ソシオネクス | 1,495,928 | 0.83% | 2,947 | 2,961 | 2,877 | 2,922 | 6,705,400 | ▲ | 0.26% |
| 2024-11-01 | 6526 | ソシオネクス | 2,298,049 | 1.28% | 2,630 | 2,671 | 2,462 | 2,486 | 19,619,600 | ▲ | 0.45% |
| 2024-11-05 | 6526 | ソシオネクス | 2,827,649 | 1.57% | 2,486 | 2,529 | 2,442 | 2,481 | 8,212,900 | ▲ | 0.29% |
| 2024-11-06 | 6526 | ソシオネクス | 3,007,949 | 1.67% | 2,490 | 2,605 | 2,470 | 2,602 | 10,046,100 | ▲ | 0.09% |
| 2024-11-07 | 6526 | ソシオネクス | 2,630,015 | 1.46% | 2,638 | 2,705 | 2,552 | 2,656 | 10,151,800 | ▼ | -0.20% |
| 2024-11-12 | 6526 | ソシオネクス | 2,450,568 | 1.36% | 2,571 | 2,637 | 2,552 | 2,577 | 7,702,100 | ▼ | -0.09% |
| 2024-11-15 | 6526 | ソシオネクス | 2,266,690 | 1.26% | 2,449 | 2,485 | 2,415 | 2,415 | 5,483,700 | ▼ | -0.10% |
| 2024-11-18 | 6526 | ソシオネクス | 2,057,790 | 1.14% | 2,370 | 2,467 | 2,336 | 2,346 | 7,184,300 | ▼ | -0.12% |
| 2024-11-19 | 6526 | ソシオネクス | 1,432,690 | 0.79% | 2,380 | 2,422 | 2,359 | 2,403 | 6,518,400 | ▼ | -0.34% |
| 2024-11-20 | 6526 | ソシオネクス | 1,454,790 | 0.81% | 2,403 | 2,458 | 2,403 | 2,427 | 4,678,400 | ▲ | 0.02% |
| 2024-11-25 | 6526 | ソシオネクス | 1,431,290 | 0.79% | 2,382 | 2,417 | 2,368 | 2,394 | 4,229,700 | ▼ | -0.02% |
| 2024-11-26 | 6526 | ソシオネクス | 1,712,590 | 0.95% | 2,385 | 2,395 | 2,295 | 2,340 | 4,849,900 | ▲ | 0.15% |
| 2024-11-27 | 6526 | ソシオネクス | 1,613,854 | 0.89% | 2,316 | 2,353 | 2,284 | 2,343 | 4,309,200 | ▼ | -0.05% |
| 2024-12-02 | 6526 | ソシオネクス | 1,332,488 | 0.74% | 2,438 | 2,488 | 2,407 | 2,479 | 5,615,200 | ▼ | -0.15% |
| 2024-12-03 | 6526 | ソシオネクス | 1,209,017 | 0.67% | 2,500 | 2,520 | 2,436 | 2,451 | 7,485,600 | ▼ | -0.06% |
| 2024-12-04 | 6526 | ソシオネクス | 1,299,166 | 0.72% | 2,462 | 2,489 | 2,405 | 2,429 | 4,267,000 | ▲ | 0.04% |
| 2024-12-05 | 6526 | ソシオネクス | 1,474,766 | 0.82% | 2,479 | 2,504 | 2,423 | 2,448 | 4,323,900 | ▲ | 0.09% |
| 2024-12-06 | 6526 | ソシオネクス | 1,177,066 | 0.65% | 2,425 | 2,489 | 2,373 | 2,470 | 6,482,700 | ▼ | -0.16% |
| 2024-12-09 | 6526 | ソシオネクス | 867,166 | 0.48% | 2,490 | 2,502 | 2,439 | 2,490 | 4,523,100 | ▼ | -0.17% |
| 2025-01-17 | 6526 | ソシオネクス | 1,146,718 | 0.63% | 2,524 | 2,553 | 2,468 | 2,502 | 5,001,100 | ▲ | 0.63% |
| 2025-01-21 | 6526 | ソシオネクス | 946,818 | 0.52% | 2,600 | 2,664 | 2,552 | 2,652 | 5,297,200 | ▼ | -0.10% |
| 2025-01-23 | 6526 | ソシオネクス | 1,468,018 | 0.81% | 2,750 | 2,773 | 2,689 | 2,709 | 5,765,900 | ▲ | 0.29% |
| 2025-01-24 | 6526 | ソシオネクス | 1,741,418 | 0.97% | 2,720 | 2,755 | 2,624 | 2,624 | 6,288,300 | ▲ | 0.15% |
| 2025-01-27 | 6526 | ソシオネクス | 2,040,719 | 1.13% | 2,621 | 2,633 | 2,565 | 2,585 | 3,904,500 | ▲ | 0.15% |
| 2025-01-28 | 6526 | ソシオネクス | 2,219,819 | 1.23% | 2,435 | 2,492 | 2,403 | 2,412 | 7,698,300 | ▲ | 0.10% |
| 2025-01-29 | 6526 | ソシオネクス | 1,932,014 | 1.07% | 2,457 | 2,457 | 2,376 | 2,427 | 4,805,500 | ▼ | -0.15% |
| 2025-01-30 | 6526 | ソシオネクス | 1,454,414 | 0.81% | 2,423 | 2,466 | 2,405 | 2,447 | 4,309,700 | ▼ | -0.26% |
| 2025-01-30 | 6526 | ソシオネクス | 1,454,414 | 0.81% | 2,423 | 2,466 | 2,405 | 2,447 | 4,309,700 | ▼ | -0.26% |
| 2025-02-03 | 6526 | ソシオネクス | 2,832,595 | 1.57% | 2,186 | 2,186 | 2,045 | 2,051 | 15,876,600 | ▲ | 0.76% |
| 2025-02-03 | 6526 | ソシオネクス | 2,832,595 | 1.57% | 2,186 | 2,186 | 2,045 | 2,051 | 15,876,600 | ▲ | 0.76% |
| 2025-02-04 | 6526 | ソシオネクス | 2,913,095 | 1.62% | 2,057 | 2,257 | 2,057 | 2,154 | 16,242,100 | ▲ | 0.05% |
| 2025-02-04 | 6526 | ソシオネクス | 2,913,095 | 1.62% | 2,057 | 2,257 | 2,057 | 2,154 | 16,242,100 | ▲ | 0.05% |
| 2025-02-05 | 6526 | ソシオネクス | 3,444,695 | 1.91% | 2,170 | 2,180 | 2,053 | 2,078 | 9,805,300 | ▲ | 0.28% |
| 2025-02-05 | 6526 | ソシオネクス | 3,444,695 | 1.91% | 2,170 | 2,180 | 2,053 | 2,078 | 9,805,300 | ▲ | 0.28% |
| 2025-02-06 | 6526 | ソシオネクス | 3,057,296 | 1.70% | 2,100 | 2,138 | 2,074 | 2,106 | 6,825,600 | ▼ | -0.20% |
| 2025-02-06 | 6526 | ソシオネクス | 3,057,296 | 1.70% | 2,100 | 2,138 | 2,074 | 2,106 | 6,825,600 | ▼ | -0.20% |
| 2025-02-07 | 6526 | ソシオネクス | 2,899,862 | 1.61% | 2,081 | 2,140 | 2,080 | 2,123 | 4,867,300 | ▼ | -0.08% |
| 2025-02-07 | 6526 | ソシオネクス | 2,899,862 | 1.61% | 2,081 | 2,140 | 2,080 | 2,123 | 4,867,300 | ▼ | -0.08% |
| 2025-02-10 | 6526 | ソシオネクス | 2,601,879 | 1.44% | 2,102 | 2,137 | 2,075 | 2,126 | 4,272,800 | ▼ | -0.17% |
| 2025-02-10 | 6526 | ソシオネクス | 2,601,879 | 1.44% | 2,102 | 2,137 | 2,075 | 2,126 | 4,272,800 | ▼ | -0.17% |
| 2025-02-13 | 6526 | ソシオネクス | 2,111,585 | 1.17% | 2,073 | 2,110 | 2,061 | 2,064 | 4,966,000 | ▼ | -0.27% |
| 2025-02-14 | 6526 | ソシオネクス | 1,808,485 | 1.00% | 2,064 | 2,087 | 2,035 | 2,042 | 4,101,800 | ▼ | -0.16% |
| 2025-02-17 | 6526 | ソシオネクス | 1,134,785 | 0.63% | 2,045 | 2,049 | 1,997 | 1,997 | 3,350,500 | ▼ | -0.37% |
| 2025-02-18 | 6526 | ソシオネクス | 1,015,185 | 0.56% | 1,997 | 2,055 | 1,994 | 2,020 | 3,730,600 | ▼ | -0.06% |
| 2025-02-20 | 6526 | ソシオネクス | 252,455 | 0.14% | 2,010 | 2,097 | 2,010 | 2,089 | 5,784,700 | ▼ | -0.42% |
| 2025-03-05 | 6526 | ソシオネクス | 1,064,801 | 0.59% | 2,008 | 2,154 | 2,007 | 2,109 | 11,742,800 | ▲ | 0.09% |
| 2025-03-06 | 6526 | ソシオネクス | 1,308,715 | 0.72% | 2,135 | 2,153 | 2,079 | 2,103 | 6,416,900 | ▲ | 0.13% |
| 2025-03-07 | 6526 | ソシオネクス | 1,831,989 | 1.02% | 2,063 | 2,107 | 2,026 | 2,036 | 6,030,500 | ▲ | 0.30% |
| 2025-03-10 | 6526 | ソシオネクス | 2,077,147 | 1.15% | 2,047 | 2,115 | 2,035 | 2,082 | 6,143,200 | ▲ | 0.12% |
| 2025-03-11 | 6526 | ソシオネクス | 2,243,414 | 1.24% | 2,025 | 2,071 | 1,979 | 2,067 | 7,397,700 | ▲ | 0.09% |
| 2025-03-12 | 6526 | ソシオネクス | 2,370,684 | 1.32% | 2,065 | 2,080 | 2,008 | 2,014 | 5,781,700 | ▲ | 0.08% |
| 2025-03-13 | 6526 | ソシオネクス | 2,556,484 | 1.42% | 2,062 | 2,099 | 2,007 | 2,007 | 6,683,400 | ▲ | 0.09% |
| 2025-03-14 | 6526 | ソシオネクス | 2,432,023 | 1.35% | 2,015 | 2,047 | 1,998 | 2,035 | 4,805,100 | ▼ | -0.06% |
| 2025-03-17 | 6526 | ソシオネクス | 2,238,923 | 1.24% | 2,085 | 2,105 | 2,061 | 2,069 | 4,009,400 | ▼ | -0.11% |
| 2025-03-18 | 6526 | ソシオネクス | 1,836,251 | 1.02% | 2,102 | 2,198 | 2,100 | 2,180 | 7,174,200 | ▼ | -0.21% |
| 2025-03-24 | 6526 | ソシオネクス | 2,108,439 | 1.17% | 2,071 | 2,075 | 2,044 | 2,054 | 2,299,000 | ▲ | 0.14% |
| 2025-03-26 | 6526 | ソシオネクス | 2,371,139 | 1.32% | 2,062 | 2,090 | 2,028 | 2,040 | 4,015,800 | ▲ | 0.15% |
| 2025-03-28 | 6526 | ソシオネクス | 2,610,897 | 1.45% | 1,997 | 2,018 | 1,938 | 1,958 | 5,246,600 | ▲ | 0.12% |
| 2025-03-31 | 6526 | ソシオネクス | 3,149,989 | 1.75% | 1,879 | 1,883 | 1,782 | 1,785 | 8,447,700 | ▲ | 0.30% |
| 2025-04-02 | 6526 | ソシオネクス | 3,022,800 | 1.68% | 1,783 | 1,788 | 1,748 | 1,769 | 3,375,100 | ▼ | -0.07% |
| 2025-04-03 | 6526 | ソシオネクス | 2,292,900 | 1.27% | 1,618 | 1,705 | 1,618 | 1,674 | 5,305,100 | ▼ | -0.40% |
| 2025-04-04 | 6526 | ソシオネクス | 2,034,100 | 1.13% | 1,616 | 1,626 | 1,517 | 1,556 | 6,462,400 | ▼ | -0.14% |
| 2025-04-07 | 6526 | ソシオネクス | 1,875,967 | 1.04% | 1,236 | 1,386 | 1,234 | 1,316 | 6,365,800 | ▼ | -0.08% |
| 2025-04-08 | 6526 | ソシオネクス | 2,022,367 | 1.12% | 1,431 | 1,514 | 1,430 | 1,470 | 5,865,100 | ▲ | 0.08% |
| 2025-04-10 | 6526 | ソシオネクス | 1,943,736 | 1.08% | 1,593 | 1,599 | 1,546 | 1,587 | 5,947,800 | ▼ | -0.04% |
| 2025-04-11 | 6526 | ソシオネクス | 2,272,560 | 1.26% | 1,472 | 1,556 | 1,462 | 1,536 | 5,917,800 | ▲ | 0.17% |
| 2025-04-14 | 6526 | ソシオネクス | 2,403,760 | 1.33% | 1,595 | 1,602 | 1,535 | 1,535 | 3,924,800 | ▲ | 0.07% |
| 2025-04-15 | 6526 | ソシオネクス | 2,873,260 | 1.59% | 1,543 | 1,555 | 1,514 | 1,522 | 3,546,100 | ▲ | 0.26% |
| 2025-04-16 | 6526 | ソシオネクス | 2,949,460 | 1.64% | 1,490 | 1,504 | 1,403 | 1,429 | 5,773,100 | ▲ | 0.04% |
| 2024-09-11 | 6535 | アイモバイル | 324,178 | 0.55% | 455 | 458 | 448 | 456 | 271,400 | ▲ | 0.12% |
| 2024-09-12 | 6535 | アイモバイル | 114,478 | 0.19% | 470 | 496 | 462 | 493 | 1,793,400 | ▼ | -0.36% |
| 2024-09-27 | 6547 | グリーンズ | 72,566 | 0.52% | 1,739 | 1,755 | 1,714 | 1,730 | 62,600 | ▲ | 0.12% |
| 2024-10-02 | 6547 | グリーンズ | 85,866 | 0.61% | 1,649 | 1,653 | 1,577 | 1,580 | 108,200 | ▲ | 0.08% |
| 2024-10-04 | 6547 | グリーンズ | 83,066 | 0.59% | 1,610 | 1,622 | 1,601 | 1,604 | 50,900 | ▼ | -0.02% |
| 2024-10-07 | 6547 | グリーンズ | 84,066 | 0.60% | 1,639 | 1,640 | 1,608 | 1,609 | 40,300 | ▲ | 0.01% |
| 2024-10-24 | 6547 | グリーンズ | 101,066 | 0.72% | 1,484 | 1,506 | 1,466 | 1,504 | 104,000 | ▲ | 0.12% |
| 2024-10-29 | 6547 | グリーンズ | 111,066 | 0.80% | 1,515 | 1,537 | 1,505 | 1,525 | 44,400 | ▲ | 0.08% |
| 2024-11-07 | 6547 | グリーンズ | 109,566 | 0.78% | 1,585 | 1,614 | 1,573 | 1,603 | 67,700 | ▼ | -0.02% |
| 2024-11-14 | 6547 | グリーンズ | 111,066 | 0.80% | 1,571 | 1,652 | 1,500 | 1,617 | 305,900 | ▲ | 0.02% |
| 2024-11-18 | 6547 | グリーンズ | 109,466 | 0.78% | 1,685 | 1,766 | 1,685 | 1,766 | 114,500 | ▼ | -0.02% |
| 2024-11-28 | 6547 | グリーンズ | 96,166 | 0.69% | 1,748 | 1,806 | 1,741 | 1,775 | 50,800 | ▼ | -0.09% |
| 2024-12-17 | 6547 | グリーンズ | 82,866 | 0.59% | 1,890 | 1,890 | 1,839 | 1,862 | 78,400 | ▼ | -0.09% |
| 2024-12-19 | 6547 | グリーンズ | 84,066 | 0.60% | 1,843 | 1,922 | 1,832 | 1,892 | 87,800 | ▲ | 0.01% |
| 2025-01-14 | 6547 | グリーンズ | 81,666 | 0.58% | 2,000 | 2,020 | 1,970 | 2,003 | 53,800 | ▼ | -0.02% |
| 2025-01-28 | 6547 | グリーンズ | 85,666 | 0.61% | 2,300 | 2,405 | 2,284 | 2,345 | 454,300 | ▲ | 0.03% |
| 2025-01-30 | 6547 | グリーンズ | 68,666 | 0.49% | 2,365 | 2,368 | 2,308 | 2,368 | 254,200 | ▼ | -0.12% |
| 2025-01-30 | 6547 | グリーンズ | 68,666 | 0.49% | 2,365 | 2,368 | 2,308 | 2,368 | 254,200 | ▼ | -0.12% |
| 2024-04-16 | 6552 | ゲームウィズ | 96,410 | 0.52% | 277 | 277 | 270 | 270 | 152,500 | ▲ | 0.05% |
| 2024-04-18 | 6552 | ゲームウィズ | 128,110 | 0.69% | 250 | 255 | 246 | 251 | 137,200 | ▲ | 0.16% |
| 2024-04-19 | 6552 | ゲームウィズ | 139,810 | 0.76% | 255 | 255 | 242 | 242 | 162,400 | ▲ | 0.07% |
| 2024-04-23 | 6552 | ゲームウィズ | 146,910 | 0.80% | 256 | 259 | 252 | 258 | 119,500 | ▲ | 0.04% |
| 2024-04-25 | 6552 | ゲームウィズ | 168,510 | 0.91% | 261 | 263 | 259 | 262 | 83,600 | ▲ | 0.10% |
| 2024-04-26 | 6552 | ゲームウィズ | 160,610 | 0.87% | 262 | 265 | 260 | 262 | 118,700 | ▼ | -0.04% |
| 2024-05-01 | 6552 | ゲームウィズ | 166,910 | 0.90% | 271 | 283 | 271 | 272 | 207,300 | ▲ | 0.03% |
| 2024-05-08 | 6552 | ゲームウィズ | 159,110 | 0.86% | 290 | 294 | 289 | 292 | 84,200 | ▼ | -0.04% |
| 2024-05-27 | 6552 | ゲームウィズ | 165,310 | 0.90% | 291 | 298 | 289 | 291 | 79,300 | ▲ | 0.04% |
| 2024-06-04 | 6552 | ゲームウィズ | 195,110 | 1.06% | 252 | 260 | 252 | 255 | 98,700 | ▲ | 0.16% |
| 2024-06-10 | 6552 | ゲームウィズ | 202,510 | 1.10% | 256 | 262 | 255 | 259 | 79,900 | ▲ | 0.04% |
| 2024-06-19 | 6552 | ゲームウィズ | 225,910 | 1.23% | 260 | 265 | 260 | 260 | 40,100 | ▲ | 0.12% |
| 2024-07-08 | 6552 | ゲームウィズ | 240,810 | 1.31% | 253 | 253 | 250 | 250 | 74,300 | ▲ | 0.08% |
| 2024-07-12 | 6552 | ゲームウィズ | 230,810 | 1.25% | 247 | 258 | 247 | 257 | 126,700 | ▼ | -0.06% |
| 2024-07-23 | 6552 | ゲームウィズ | 219,310 | 1.19% | 251 | 255 | 251 | 255 | 33,800 | ▼ | -0.06% |
| 2024-07-24 | 6552 | ゲームウィズ | 221,810 | 1.20% | 254 | 255 | 251 | 251 | 26,400 | ▲ | 0.01% |
| 2024-07-25 | 6552 | ゲームウィズ | 218,310 | 1.18% | 251 | 253 | 250 | 250 | 34,400 | ▼ | -0.02% |
| 2024-07-30 | 6552 | ゲームウィズ | 199,710 | 1.08% | 256 | 257 | 251 | 251 | 72,500 | ▼ | -0.09% |
| 2024-08-05 | 6552 | ゲームウィズ | 171,810 | 0.93% | 240 | 243 | 181 | 186 | 217,200 | ▼ | -0.15% |
| 2024-08-09 | 6552 | ゲームウィズ | 160,110 | 0.87% | 199 | 199 | 182 | 186 | 113,200 | ▼ | -0.06% |
| 2024-09-06 | 6552 | ゲームウィズ | 146,210 | 0.79% | 198 | 200 | 196 | 199 | 44,500 | ▼ | -0.07% |
| 2024-09-17 | 6552 | ゲームウィズ | 147,510 | 0.80% | 200 | 204 | 197 | 197 | 163,000 | ▲ | 0.01% |
| 2024-09-19 | 6552 | ゲームウィズ | 143,010 | 0.77% | 200 | 207 | 200 | 206 | 42,700 | ▼ | -0.03% |
| 2024-09-26 | 6552 | ゲームウィズ | 281,410 | 1.53% | 238 | 253 | 222 | 228 | 5,988,100 | ▲ | 0.76% |
| 2024-09-27 | 6552 | ゲームウィズ | 354,410 | 1.93% | 219 | 308 | 213 | 308 | 17,455,900 | ▲ | 0.39% |
| 2024-09-30 | 6552 | ゲームウィズ | 326,410 | 1.77% | 330 | 360 | 261 | 287 | 19,127,000 | ▼ | -0.15% |
| 2024-10-01 | 6552 | ゲームウィズ | 330,910 | 1.80% | 295 | 305 | 255 | 262 | 5,964,000 | ▲ | 0.03% |
| 2024-10-09 | 6552 | ゲームウィズ | 348,710 | 1.90% | 239 | 250 | 232 | 241 | 1,581,100 | ▲ | 0.09% |
| 2024-10-10 | 6552 | ゲームウィズ | 346,510 | 1.88% | 233 | 260 | 232 | 244 | 1,855,700 | ▼ | -0.02% |
| 2024-10-18 | 6552 | ゲームウィズ | 351,810 | 1.91% | 211 | 214 | 208 | 208 | 148,100 | ▲ | 0.03% |
| 2024-11-01 | 6552 | ゲームウィズ | 370,510 | 2.01% | 230 | 260 | 221 | 225 | 2,698,200 | ▲ | 0.09% |
| 2024-11-08 | 6552 | ゲームウィズ | 365,710 | 1.99% | 232 | 236 | 219 | 219 | 747,700 | ▼ | -0.01% |
| 2024-11-13 | 6552 | ゲームウィズ | 346,210 | 1.88% | 221 | 229 | 221 | 223 | 248,200 | ▼ | -0.11% |
| 2024-11-19 | 6552 | ゲームウィズ | 309,310 | 1.68% | 212 | 229 | 212 | 224 | 486,800 | ▼ | -0.19% |
| 2024-11-21 | 6552 | ゲームウィズ | 234,810 | 1.27% | 221 | 234 | 221 | 230 | 339,100 | ▼ | -0.40% |
| 2024-11-22 | 6552 | ゲームウィズ | 239,210 | 1.30% | 230 | 236 | 230 | 232 | 154,700 | ▲ | 0.03% |
| 2024-11-28 | 6552 | ゲームウィズ | 230,110 | 1.25% | 226 | 245 | 226 | 231 | 254,900 | ▼ | -0.05% |
| 2024-12-09 | 6552 | ゲームウィズ | 218,410 | 1.19% | 218 | 225 | 217 | 224 | 95,500 | ▼ | -0.06% |
| 2024-12-18 | 6552 | ゲームウィズ | 201,510 | 1.09% | 214 | 223 | 214 | 220 | 82,400 | ▼ | -0.09% |
| 2024-12-25 | 6552 | ゲームウィズ | 202,910 | 1.10% | 211 | 216 | 209 | 215 | 192,200 | ▲ | 0.01% |
| 2025-01-10 | 6552 | ゲームウィズ | 200,610 | 1.09% | 209 | 213 | 206 | 210 | 108,500 | ▼ | -0.01% |
| 2025-01-17 | 6552 | ゲームウィズ | 204,010 | 1.11% | 195 | 197 | 193 | 194 | 54,700 | ▲ | 0.02% |
| 2025-01-30 | 6552 | ゲームウィズ | 190,810 | 1.03% | 213 | 214 | 205 | 205 | 179,400 | ▼ | -0.08% |
| 2025-01-30 | 6552 | ゲームウィズ | 190,810 | 1.03% | 213 | 214 | 205 | 205 | 179,400 | ▼ | -0.08% |
| 2025-02-10 | 6552 | ゲームウィズ | 171,410 | 0.93% | 228 | 242 | 223 | 224 | 144,500 | ▼ | -0.09% |
| 2025-02-10 | 6552 | ゲームウィズ | 171,410 | 0.93% | 228 | 242 | 223 | 224 | 144,500 | ▼ | -0.09% |
| 2025-02-12 | 6552 | ゲームウィズ | 152,910 | 0.83% | 229 | 248 | 229 | 241 | 177,300 | ▼ | -0.10% |
| 2025-02-12 | 6552 | ゲームウィズ | 152,910 | 0.83% | 229 | 248 | 229 | 241 | 177,300 | ▼ | -0.10% |
| 2025-02-14 | 6552 | ゲームウィズ | 146,010 | 0.79% | 257 | 257 | 243 | 244 | 186,600 | ▼ | -0.03% |
| 2025-02-17 | 6552 | ゲームウィズ | 127,110 | 0.69% | 250 | 266 | 243 | 266 | 285,100 | ▼ | -0.10% |
| 2025-03-05 | 6552 | ゲームウィズ | 109,310 | 0.59% | 233 | 234 | 228 | 231 | 39,000 | ▼ | -0.09% |
| 2025-03-10 | 6552 | ゲームウィズ | 87,310 | 0.47% | 233 | 237 | 227 | 236 | 42,200 | ▼ | -0.12% |
| 2024-07-30 | 6557 | ＡＩＡＩ | 17,000 | 0.51% | 2,323 | 2,417 | 2,323 | 2,400 | 70,500 | ▲ | 0.09% |
| 2024-08-01 | 6557 | ＡＩＡＩ | 20,000 | 0.61% | 2,633 | 2,645 | 2,490 | 2,568 | 92,200 | ▲ | 0.09% |
| 2024-08-09 | 6557 | ＡＩＡＩ | 19,600 | 0.59% | 2,532 | 2,568 | 2,490 | 2,536 | 27,800 | ▼ | -0.02% |
| 2024-09-24 | 6557 | ＡＩＡＩ | 21,800 | 0.66% | 2,939 | 2,949 | 2,877 | 2,923 | 34,100 | ▲ | 0.07% |
| 2024-09-25 | 6557 | ＡＩＡＩ | 26,800 | 0.81% | 2,934 | 2,978 | 2,887 | 2,934 | 36,800 | ▲ | 0.15% |
| 2024-10-03 | 6557 | ＡＩＡＩ | 44,000 | 0.67% | 1,518 | 1,638 | 1,499 | 1,611 | 87,500 | ▼ | -0.14% |
| 2024-10-04 | 6557 | ＡＩＡＩ | 35,500 | 0.54% | 1,620 | 1,734 | 1,610 | 1,676 | 89,300 | ▼ | -0.13% |
| 2024-10-07 | 6557 | ＡＩＡＩ | 27,000 | 0.41% | 1,730 | 1,755 | 1,689 | 1,705 | 71,400 | ▼ | -0.13% |
| 2024-11-14 | 6557 | ＡＩＡＩ | 33,000 | 0.50% | 1,525 | 1,525 | 1,470 | 1,472 | 68,200 | ▲ | 0.09% |
| 2024-11-15 | 6557 | ＡＩＡＩ | 32,000 | 0.48% | 1,460 | 1,489 | 1,451 | 1,460 | 23,500 | ▼ | -0.02% |
| 2024-12-12 | 6557 | ＡＩＡＩ | 35,700 | 0.54% | 1,670 | 1,676 | 1,631 | 1,634 | 27,700 | ▲ | 0.06% |
| 2024-12-16 | 6557 | ＡＩＡＩ | 40,300 | 0.61% | 1,677 | 1,677 | 1,626 | 1,635 | 20,500 | ▲ | 0.06% |
| 2024-12-20 | 6557 | ＡＩＡＩ | 46,600 | 0.70% | 1,607 | 1,615 | 1,586 | 1,586 | 12,900 | ▲ | 0.08% |
| 2024-12-30 | 6557 | ＡＩＡＩ | 45,200 | 0.68% | 1,655 | 1,661 | 1,598 | 1,613 | 30,500 | ▼ | -0.01% |
| 2025-01-10 | 6557 | ＡＩＡＩ | 46,500 | 0.70% | 1,615 | 1,615 | 1,585 | 1,597 | 14,900 | ▲ | 0.01% |
| 2025-01-15 | 6557 | ＡＩＡＩ | 46,000 | 0.69% | 1,563 | 1,571 | 1,545 | 1,562 | 15,800 | ▼ | -0.01% |
| 2025-01-22 | 6557 | ＡＩＡＩ | 46,600 | 0.70% | 1,575 | 1,576 | 1,547 | 1,574 | 12,000 | ▲ | 0.01% |
| 2025-01-29 | 6557 | ＡＩＡＩ | 55,300 | 0.83% | 1,615 | 1,623 | 1,587 | 1,588 | 23,300 | ▲ | 0.13% |
| 2025-02-05 | 6557 | ＡＩＡＩ | 60,100 | 0.91% | 1,583 | 1,608 | 1,583 | 1,583 | 13,800 | ▲ | 0.08% |
| 2025-02-05 | 6557 | ＡＩＡＩ | 60,100 | 0.91% | 1,583 | 1,608 | 1,583 | 1,583 | 13,800 | ▲ | 0.08% |
| 2025-02-13 | 6557 | ＡＩＡＩ | 67,300 | 1.01% | 1,611 | 1,616 | 1,594 | 1,600 | 12,300 | ▲ | 0.09% |
| 2025-04-01 | 6557 | ＡＩＡＩ | 64,000 | 0.96% | 1,340 | 1,355 | 1,318 | 1,326 | 29,600 | ▼ | -0.05% |
| 2025-04-03 | 6557 | ＡＩＡＩ | 57,900 | 0.87% | 1,287 | 1,293 | 1,260 | 1,276 | 47,500 | ▼ | -0.08% |
| 2025-03-31 | 6560 | ＬＴＳ | 23,708 | 0.50% | 2,125 | 2,125 | 2,077 | 2,083 | 20,400 | ▲ | 0.09% |
| 2025-04-01 | 6560 | ＬＴＳ | 22,108 | 0.47% | 2,083 | 2,113 | 2,063 | 2,067 | 10,900 | ▼ | -0.03% |
| 2024-04-19 | 6562 | ジーニー | 94,000 | 0.52% | 933 | 941 | 908 | 915 | 41,500 | ▲ | 0.11% |
| 2024-04-24 | 6562 | ジーニー | 109,900 | 0.60% | 938 | 962 | 926 | 939 | 25,200 | ▲ | 0.07% |
| 2024-05-02 | 6562 | ジーニー | 128,800 | 0.71% | 915 | 925 | 903 | 908 | 18,200 | ▲ | 0.10% |
| 2024-05-09 | 6562 | ジーニー | 151,900 | 0.84% | 909 | 912 | 898 | 899 | 50,400 | ▲ | 0.13% |
| 2024-05-13 | 6562 | ジーニー | 175,100 | 0.96% | 872 | 876 | 835 | 842 | 94,000 | ▲ | 0.12% |
| 2024-05-17 | 6562 | ジーニー | 182,000 | 1.00% | 899 | 899 | 864 | 867 | 58,300 | ▲ | 0.04% |
| 2024-05-22 | 6562 | ジーニー | 203,300 | 1.12% | 846 | 846 | 810 | 810 | 157,500 | ▲ | 0.12% |
| 2024-05-23 | 6562 | ジーニー | 195,000 | 1.07% | 812 | 824 | 804 | 816 | 56,100 | ▼ | -0.05% |
| 2024-05-29 | 6562 | ジーニー | 180,300 | 0.99% | 840 | 844 | 823 | 830 | 69,700 | ▼ | -0.08% |
| 2024-06-10 | 6562 | ジーニー | 180,700 | 1.00% | 1,000 | 1,030 | 979 | 980 | 73,000 | ▲ | 0.01% |
| 2024-06-18 | 6562 | ジーニー | 179,500 | 0.99% | 1,087 | 1,099 | 1,067 | 1,099 | 51,200 | ▼ | -0.01% |
| 2024-06-26 | 6562 | ジーニー | 162,000 | 0.89% | 1,170 | 1,181 | 1,143 | 1,164 | 68,400 | ▼ | -0.09% |
| 2024-07-02 | 6562 | ジーニー | 140,700 | 0.77% | 1,133 | 1,142 | 1,109 | 1,110 | 48,200 | ▼ | -0.12% |
| 2024-07-08 | 6562 | ジーニー | 126,100 | 0.69% | 1,154 | 1,179 | 1,154 | 1,176 | 29,600 | ▼ | -0.08% |
| 2024-07-17 | 6562 | ジーニー | 107,600 | 0.59% | 1,262 | 1,266 | 1,243 | 1,251 | 27,900 | ▼ | -0.09% |
| 2024-07-24 | 6562 | ジーニー | 90,100 | 0.49% | 1,279 | 1,300 | 1,263 | 1,270 | 44,200 | ▼ | -0.09% |
| 2024-11-08 | 6564 | ミダックＨＤ | 143,318 | 0.51% | 1,848 | 1,888 | 1,830 | 1,842 | 50,500 | ▲ | 0.10% |
| 2024-11-14 | 6564 | ミダックＨＤ | 181,018 | 0.65% | 1,819 | 1,829 | 1,753 | 1,780 | 200,700 | ▲ | 0.14% |
| 2024-11-19 | 6564 | ミダックＨＤ | 161,718 | 0.58% | 1,664 | 1,705 | 1,655 | 1,665 | 100,700 | ▼ | -0.07% |
| 2024-12-11 | 6564 | ミダックＨＤ | 130,518 | 0.46% | 1,602 | 1,604 | 1,561 | 1,597 | 81,700 | ▼ | -0.11% |
| 2025-02-07 | 6564 | ミダックＨＤ | 153,618 | 0.55% | 1,627 | 1,630 | 1,602 | 1,616 | 49,500 | ▲ | 0.30% |
| 2025-02-07 | 6564 | ミダックＨＤ | 153,618 | 0.55% | 1,627 | 1,630 | 1,602 | 1,616 | 49,500 | ▲ | 0.30% |
| 2025-02-13 | 6564 | ミダックＨＤ | 72,518 | 0.26% | 1,690 | 1,721 | 1,681 | 1,704 | 86,700 | ▼ | -0.29% |
| 2024-07-10 | 6571 | ＱＢＮＨＤ | 70,932 | 0.54% | 1,266 | 1,303 | 1,251 | 1,291 | 260,200 | ▲ | 0.11% |
| 2024-07-11 | 6571 | ＱＢＮＨＤ | 81,432 | 0.62% | 1,314 | 1,333 | 1,312 | 1,330 | 204,500 | ▲ | 0.07% |
| 2024-07-16 | 6571 | ＱＢＮＨＤ | 94,932 | 0.72% | 1,397 | 1,438 | 1,380 | 1,407 | 233,000 | ▲ | 0.09% |
| 2024-07-24 | 6571 | ＱＢＮＨＤ | 106,032 | 0.80% | 1,388 | 1,422 | 1,388 | 1,415 | 153,400 | ▲ | 0.08% |
| 2024-07-25 | 6571 | ＱＢＮＨＤ | 104,532 | 0.79% | 1,413 | 1,442 | 1,398 | 1,411 | 110,000 | ▼ | -0.01% |
| 2024-08-14 | 6571 | ＱＢＮＨＤ | 89,632 | 0.68% | 1,120 | 1,148 | 1,092 | 1,115 | 1,156,800 | ▼ | -0.10% |
| 2024-08-16 | 6571 | ＱＢＮＨＤ | 76,732 | 0.58% | 1,093 | 1,105 | 1,065 | 1,101 | 395,600 | ▼ | -0.10% |
| 2024-09-12 | 6571 | ＱＢＮＨＤ | 81,932 | 0.62% | 1,045 | 1,064 | 1,039 | 1,057 | 123,900 | ▲ | 0.04% |
| 2024-09-18 | 6571 | ＱＢＮＨＤ | 78,232 | 0.59% | 1,051 | 1,061 | 1,029 | 1,036 | 103,900 | ▼ | -0.03% |
| 2024-09-24 | 6571 | ＱＢＮＨＤ | 64,432 | 0.49% | 1,076 | 1,087 | 1,057 | 1,080 | 75,300 | ▼ | -0.09% |
| 2024-09-25 | 6571 | ＱＢＮＨＤ | 65,832 | 0.50% | 1,072 | 1,099 | 1,071 | 1,096 | 68,700 | ▲ | 0.01% |
| 2024-09-26 | 6571 | ＱＢＮＨＤ | 64,932 | 0.49% | 1,098 | 1,110 | 1,085 | 1,106 | 82,600 | ▼ | -0.01% |
| 2024-03-04 | 6573 | アジャイル | 219,400 | 0.98% | 163 | 165 | 157 | 159 | 505,400 | ▼ | -0.09% |
| 2024-03-11 | 6573 | アジャイル | 194,500 | 0.87% | 120 | 137 | 119 | 124 | 1,089,900 | ▼ | -0.10% |
| 2024-03-15 | 6573 | アジャイル | 173,700 | 0.78% | 109 | 109 | 101 | 102 | 758,400 | ▼ | -0.08% |
| 2024-04-08 | 6573 | アジャイル | 124,100 | 0.55% | 110 | 165 | 102 | 165 | 24,126,900 | ▼ | -0.23% |
| 2024-04-11 | 6573 | アジャイル | 357,300 | 1.60% | 146 | 161 | 132 | 135 | 4,469,900 | ▲ | 1.05% |
| 2024-04-15 | 6573 | アジャイル | 275,400 | 1.23% | 119 | 120 | 108 | 108 | 2,214,900 | ▼ | -0.37% |
| 2024-04-16 | 6573 | アジャイル | 253,800 | 1.14% | 107 | 156 | 107 | 138 | 22,036,200 | ▼ | -0.09% |
| 2024-04-22 | 6573 | アジャイル | 267,100 | 1.20% | 170 | 172 | 151 | 151 | 4,824,100 | ▲ | 0.06% |
| 2024-04-24 | 6573 | アジャイル | 262,000 | 1.17% | 133 | 168 | 131 | 154 | 7,304,100 | ▼ | -0.03% |
| 2024-05-14 | 6573 | アジャイル | 333,300 | 1.41% | 123 | 123 | 117 | 119 | 686,600 | ▲ | 0.24% |
| 2024-05-16 | 6573 | アジャイル | 325,600 | 1.38% | 119 | 124 | 116 | 117 | 572,500 | ▼ | -0.03% |
| 2024-05-31 | 6573 | アジャイル | 302,800 | 1.28% | 102 | 108 | 102 | 107 | 429,300 | ▼ | -0.09% |
| 2024-06-14 | 6573 | アジャイル | 279,300 | 1.18% | 107 | 132 | 107 | 113 | 5,723,300 | ▼ | -0.10% |
| 2024-07-25 | 6573 | アジャイル | 267,900 | 1.09% | 99 | 99 | 97 | 97 | 440,800 | ▼ | -0.08% |
| 2024-08-05 | 6573 | アジャイル | 235,300 | 0.96% | 81 | 86 | 72 | 73 | 1,353,300 | ▼ | -0.13% |
| 2024-08-08 | 6573 | アジャイル | 216,800 | 0.88% | 81 | 86 | 80 | 81 | 378,400 | ▼ | -0.07% |
| 2024-10-28 | 6573 | アジャイル | 194,200 | 0.79% | 76 | 79 | 76 | 79 | 122,300 | ▼ | -0.08% |
| 2024-11-05 | 6573 | アジャイル | 167,200 | 0.68% | 83 | 84 | 81 | 81 | 163,800 | ▼ | -0.10% |
| 2024-11-13 | 6573 | アジャイル | 139,700 | 0.57% | 80 | 82 | 80 | 82 | 121,300 | ▼ | -0.11% |
| 2024-11-20 | 6573 | アジャイル | 230,300 | 0.94% | 120 | 121 | 103 | 105 | 6,415,300 | ▲ | 0.37% |
| 2024-11-21 | 6573 | アジャイル | 330,300 | 1.34% | 128 | 135 | 102 | 112 | 19,868,500 | ▲ | 0.40% |
| 2024-11-22 | 6573 | アジャイル | 330,300 | 1.24% | 108 | 108 | 98 | 98 | 3,354,200 | ▼ | -0.10% |
| 2024-11-29 | 6573 | アジャイル | 118,000 | 0.43% | 92 | 100 | 92 | 96 | 1,759,600 | ▼ | -0.81% |
| 2025-01-21 | 6573 | アジャイル | 197,900 | 0.69% | 79 | 80 | 78 | 79 | 94,200 | ▲ | 0.19% |
| 2025-01-23 | 6573 | アジャイル | 149,500 | 0.52% | 80 | 81 | 78 | 78 | 119,900 | ▼ | -0.16% |
| 2025-01-24 | 6573 | アジャイル | 97,600 | 0.34% | 81 | 81 | 79 | 80 | 432,400 | ▼ | -0.18% |
| 2025-01-29 | 6573 | アジャイル | 164,400 | 0.57% | 80 | 80 | 78 | 79 | 183,300 | ▲ | 0.11% |
| 2025-01-30 | 6573 | アジャイル | 196,700 | 0.68% | 79 | 80 | 78 | 79 | 177,300 | ▲ | 0.11% |
| 2025-01-30 | 6573 | アジャイル | 196,700 | 0.68% | 79 | 80 | 78 | 79 | 177,300 | ▲ | 0.11% |
| 2025-02-03 | 6573 | アジャイル | 205,700 | 0.71% | 77 | 78 | 77 | 77 | 231,100 | ▲ | 0.02% |
| 2025-02-03 | 6573 | アジャイル | 205,700 | 0.71% | 77 | 78 | 77 | 77 | 231,100 | ▲ | 0.02% |
| 2025-02-05 | 6573 | アジャイル | 183,400 | 0.64% | 75 | 76 | 74 | 75 | 284,800 | ▼ | -0.06% |
| 2025-02-05 | 6573 | アジャイル | 183,400 | 0.64% | 75 | 76 | 74 | 75 | 284,800 | ▼ | -0.06% |
| 2025-02-13 | 6573 | アジャイル | 165,700 | 0.56% | 75 | 76 | 75 | 76 | 113,200 | ▼ | -0.07% |
| 2025-02-20 | 6573 | アジャイル | 111,500 | 0.37% | 79 | 80 | 78 | 78 | 169,200 | ▼ | -0.19% |
| 2024-05-22 | 6584 | 三桜工 | 201,945 | 0.54% | 1,015 | 1,026 | 985 | 986 | 307,300 | ▲ | 0.13% |
| 2024-05-24 | 6584 | 三桜工 | 227,945 | 0.61% | 964 | 1,009 | 964 | 1,001 | 172,000 | ▲ | 0.06% |
| 2024-05-28 | 6584 | 三桜工 | 264,045 | 0.71% | 1,010 | 1,027 | 1,004 | 1,021 | 153,400 | ▲ | 0.09% |
| 2024-06-03 | 6584 | 三桜工 | 297,145 | 0.80% | 1,010 | 1,014 | 971 | 971 | 267,500 | ▲ | 0.09% |
| 2024-06-04 | 6584 | 三桜工 | 295,245 | 0.79% | 969 | 973 | 957 | 962 | 228,200 | ▼ | -0.01% |
| 2024-06-05 | 6584 | 三桜工 | 309,345 | 0.83% | 950 | 967 | 946 | 958 | 117,700 | ▲ | 0.03% |
| 2024-06-14 | 6584 | 三桜工 | 337,845 | 0.91% | 970 | 1,022 | 969 | 1,016 | 245,700 | ▲ | 0.08% |
| 2024-06-28 | 6584 | 三桜工 | 376,345 | 1.01% | 1,042 | 1,042 | 1,015 | 1,025 | 243,400 | ▲ | 0.09% |
| 2024-07-01 | 6584 | 三桜工 | 368,645 | 0.99% | 1,030 | 1,044 | 1,024 | 1,038 | 186,300 | ▼ | -0.02% |
| 2024-07-19 | 6584 | 三桜工 | 328,245 | 0.88% | 1,006 | 1,010 | 995 | 1,004 | 165,800 | ▼ | -0.10% |
| 2024-08-02 | 6584 | 三桜工 | 284,145 | 0.76% | 892 | 901 | 861 | 873 | 478,700 | ▼ | -0.12% |
| 2024-08-06 | 6584 | 三桜工 | 248,545 | 0.66% | 783 | 825 | 773 | 817 | 340,300 | ▼ | -0.09% |
| 2024-08-09 | 6584 | 三桜工 | 222,145 | 0.59% | 788 | 794 | 761 | 780 | 324,500 | ▼ | -0.07% |
| 2024-08-14 | 6584 | 三桜工 | 184,045 | 0.49% | 792 | 814 | 786 | 801 | 278,800 | ▼ | -0.09% |
| 2024-08-30 | 6584 | 三桜工 | 191,345 | 0.51% | 821 | 844 | 821 | 838 | 215,300 | ▲ | 0.02% |
| 2024-09-17 | 6584 | 三桜工 | 228,045 | 0.61% | 740 | 742 | 720 | 729 | 99,400 | ▲ | 0.09% |
| 2024-09-18 | 6584 | 三桜工 | 221,745 | 0.59% | 740 | 746 | 733 | 744 | 158,300 | ▼ | -0.02% |
| 2024-09-25 | 6584 | 三桜工 | 223,845 | 0.60% | 750 | 770 | 749 | 761 | 121,900 | ▲ | 0.01% |
| 2024-09-27 | 6584 | 三桜工 | 221,945 | 0.59% | 777 | 781 | 768 | 776 | 149,100 | ▼ | -0.01% |
| 2024-09-30 | 6584 | 三桜工 | 239,945 | 0.64% | 746 | 756 | 738 | 738 | 200,000 | ▲ | 0.05% |
| 2024-10-11 | 6584 | 三桜工 | 261,745 | 0.70% | 742 | 744 | 732 | 735 | 82,300 | ▲ | 0.05% |
| 2024-10-25 | 6584 | 三桜工 | 300,545 | 0.80% | 708 | 710 | 693 | 697 | 184,900 | ▲ | 0.10% |
| 2024-11-07 | 6584 | 三桜工 | 293,745 | 0.79% | 736 | 748 | 735 | 744 | 175,500 | ▼ | -0.01% |
| 2024-11-08 | 6584 | 三桜工 | 300,645 | 0.81% | 746 | 746 | 712 | 712 | 189,300 | ▲ | 0.02% |
| 2024-11-12 | 6584 | 三桜工 | 286,745 | 0.77% | 708 | 734 | 708 | 723 | 202,300 | ▼ | -0.04% |
| 2024-11-22 | 6584 | 三桜工 | 313,745 | 0.84% | 846 | 853 | 791 | 820 | 1,952,700 | ▲ | 0.06% |
| 2024-12-17 | 6584 | 三桜工 | 336,445 | 0.90% | 729 | 729 | 708 | 708 | 280,300 | ▲ | 0.06% |
| 2024-12-18 | 6584 | 三桜工 | 329,945 | 0.88% | 709 | 720 | 707 | 713 | 136,200 | ▼ | -0.02% |
| 2024-12-19 | 6584 | 三桜工 | 337,145 | 0.90% | 705 | 713 | 698 | 709 | 172,700 | ▲ | 0.02% |
| 2024-12-20 | 6584 | 三桜工 | 331,245 | 0.89% | 713 | 724 | 707 | 707 | 256,200 | ▼ | -0.01% |
| 2025-01-10 | 6584 | 三桜工 | 283,345 | 0.76% | 733 | 743 | 729 | 729 | 144,300 | ▼ | -0.13% |
| 2025-01-16 | 6584 | 三桜工 | 223,145 | 0.60% | 720 | 725 | 713 | 714 | 119,200 | ▼ | -0.16% |
| 2025-01-17 | 6584 | 三桜工 | 215,345 | 0.58% | 712 | 712 | 701 | 705 | 167,500 | ▼ | -0.02% |
| 2025-01-27 | 6584 | 三桜工 | 179,645 | 0.48% | 742 | 750 | 735 | 741 | 139,500 | ▼ | -0.09% |
| 2025-02-10 | 6584 | 三桜工 | 202,245 | 0.54% | 660 | 672 | 652 | 664 | 683,100 | ▲ | 0.06% |
| 2025-02-10 | 6584 | 三桜工 | 202,245 | 0.54% | 660 | 672 | 652 | 664 | 683,100 | ▲ | 0.06% |
| 2025-02-17 | 6584 | 三桜工 | 247,545 | 0.66% | 665 | 665 | 653 | 654 | 223,500 | ▲ | 0.12% |
| 2025-02-25 | 6584 | 三桜工 | 259,945 | 0.70% | 633 | 644 | 630 | 640 | 178,200 | ▲ | 0.03% |
| 2025-02-26 | 6584 | 三桜工 | 249,045 | 0.67% | 634 | 637 | 625 | 636 | 245,100 | ▼ | -0.02% |
| 2025-03-03 | 6584 | 三桜工 | 266,445 | 0.71% | 645 | 657 | 645 | 651 | 220,400 | ▲ | 0.03% |
| 2025-03-21 | 6584 | 三桜工 | 258,145 | 0.69% | 705 | 712 | 701 | 706 | 130,600 | ▼ | -0.02% |
| 2025-04-09 | 6584 | 三桜工 | 213,845 | 0.57% | 530 | 530 | 500 | 509 | 307,100 | ▼ | -0.12% |
| 2025-04-14 | 6584 | 三桜工 | 226,545 | 0.61% | 555 | 561 | 551 | 556 | 116,600 | ▲ | 0.04% |
| 2024-03-01 | 6590 | 芝浦 | 253,368 | 1.81% | 6,590 | 6,680 | 6,560 | 6,610 | 396,500 | ▲ | 0.07% |
| 2024-03-05 | 6590 | 芝浦 | 249,668 | 1.78% | 6,630 | 6,740 | 6,530 | 6,710 | 443,100 | ▼ | -0.03% |
| 2024-03-06 | 6590 | 芝浦 | 268,894 | 1.92% | 6,510 | 6,790 | 6,500 | 6,780 | 515,700 | ▲ | 0.13% |
| 2024-03-07 | 6590 | 芝浦 | 281,897 | 2.01% | 6,810 | 6,830 | 6,500 | 6,570 | 605,800 | ▲ | 0.08% |
| 2024-03-08 | 6590 | 芝浦 | 259,822 | 1.85% | 6,560 | 6,670 | 6,480 | 6,500 | 473,300 | ▼ | -0.15% |
| 2024-03-11 | 6590 | 芝浦 | 267,897 | 1.91% | 6,220 | 6,290 | 6,120 | 6,230 | 716,600 | ▲ | 0.05% |
| 2024-03-12 | 6590 | 芝浦 | 255,616 | 1.82% | 6,200 | 6,370 | 6,190 | 6,290 | 529,900 | ▼ | -0.08% |
| 2024-03-13 | 6590 | 芝浦 | 275,470 | 1.97% | 6,420 | 6,430 | 6,050 | 6,100 | 632,000 | ▲ | 0.14% |
| 2024-03-18 | 6590 | 芝浦 | 222,583 | 1.59% | 6,270 | 6,520 | 6,220 | 6,520 | 616,200 | ▼ | -0.37% |
| 2024-03-19 | 6590 | 芝浦 | 230,083 | 1.64% | 6,440 | 6,610 | 6,360 | 6,460 | 514,000 | ▲ | 0.04% |
| 2024-03-21 | 6590 | 芝浦 | 218,983 | 1.56% | 6,610 | 6,610 | 6,440 | 6,530 | 317,600 | ▼ | -0.07% |
| 2024-03-22 | 6590 | 芝浦 | 181,683 | 1.30% | 6,600 | 6,700 | 6,520 | 6,520 | 402,400 | ▼ | -0.26% |
| 2024-03-26 | 6590 | 芝浦 | 179,383 | 1.28% | 6,530 | 6,650 | 6,530 | 6,590 | 227,000 | ▼ | -0.02% |
| 2024-03-28 | 6590 | 芝浦 | 157,383 | 1.12% | 6,450 | 6,600 | 6,330 | 6,380 | 341,800 | ▼ | -0.15% |
| 2024-03-29 | 6590 | 芝浦 | 136,683 | 0.97% | 6,400 | 6,420 | 6,250 | 6,410 | 262,800 | ▼ | -0.15% |
| 2024-04-01 | 6590 | 芝浦 | 139,783 | 1.00% | 6,420 | 6,420 | 6,130 | 6,130 | 377,500 | ▲ | 0.03% |
| 2024-04-02 | 6590 | 芝浦 | 96,583 | 0.69% | 6,230 | 6,660 | 6,220 | 6,500 | 857,200 | ▼ | -0.31% |
| 2024-04-03 | 6590 | 芝浦 | 136,401 | 0.97% | 6,310 | 6,350 | 6,190 | 6,220 | 458,100 | ▲ | 0.28% |
| 2024-04-04 | 6590 | 芝浦 | 140,801 | 1.00% | 6,360 | 6,360 | 6,180 | 6,220 | 414,200 | ▲ | 0.03% |
| 2024-04-11 | 6590 | 芝浦 | 134,201 | 0.96% | 6,070 | 6,190 | 6,050 | 6,180 | 210,000 | ▼ | -0.04% |
| 2024-04-16 | 6590 | 芝浦 | 118,801 | 0.85% | 6,250 | 6,280 | 6,020 | 6,100 | 558,100 | ▼ | -0.10% |
| 2024-04-17 | 6590 | 芝浦 | 64,601 | 0.46% | 6,110 | 6,380 | 6,050 | 6,300 | 530,700 | ▼ | -0.38% |
| 2024-04-18 | 6590 | 芝浦 | 108,101 | 0.77% | 6,150 | 6,570 | 5,960 | 6,540 | 965,600 | ▲ | 0.31% |
| 2024-04-19 | 6590 | 芝浦 | 161,009 | 1.15% | 6,350 | 6,360 | 5,890 | 6,040 | 1,058,400 | ▲ | 0.37% |
| 2024-04-23 | 6590 | 芝浦 | 145,809 | 1.04% | 5,910 | 6,000 | 5,790 | 5,980 | 384,400 | ▼ | -0.10% |
| 2024-04-24 | 6590 | 芝浦 | 158,509 | 1.13% | 6,110 | 6,210 | 6,050 | 6,190 | 335,800 | ▲ | 0.08% |
| 2024-04-25 | 6590 | 芝浦 | 147,909 | 1.05% | 6,130 | 6,290 | 6,000 | 6,000 | 365,500 | ▼ | -0.07% |
| 2024-04-30 | 6590 | 芝浦 | 109,084 | 0.78% | 6,170 | 6,180 | 6,100 | 6,130 | 156,900 | ▼ | -0.27% |
| 2024-05-02 | 6590 | 芝浦 | 95,684 | 0.68% | 5,940 | 6,030 | 5,870 | 5,870 | 301,900 | ▼ | -0.09% |
| 2024-05-07 | 6590 | 芝浦 | 100,584 | 0.71% | 5,970 | 6,070 | 5,890 | 6,010 | 304,300 | ▲ | 0.02% |
| 2024-05-08 | 6590 | 芝浦 | 112,584 | 0.80% | 6,010 | 6,040 | 5,850 | 5,860 | 296,900 | ▲ | 0.09% |
| 2024-05-09 | 6590 | 芝浦 | 105,484 | 0.75% | 5,920 | 6,010 | 5,820 | 5,820 | 554,300 | ▼ | -0.05% |
| 2024-05-10 | 6590 | 芝浦 | 64,988 | 0.46% | 6,820 | 6,820 | 6,720 | 6,820 | 1,228,900 | ▼ | -0.28% |
| 2024-06-25 | 6590 | 芝浦 | 81,649 | 0.58% | 7,910 | 8,000 | 7,810 | 7,930 | 370,700 | ▲ | 0.24% |
| 2024-06-26 | 6590 | 芝浦 | 66,549 | 0.47% | 8,050 | 8,440 | 8,040 | 8,350 | 525,500 | ▼ | -0.10% |
| 2024-11-28 | 6590 | 芝浦 | 89,379 | 0.63% | 7,220 | 7,550 | 7,180 | 7,390 | 788,900 | ▲ | 0.30% |
| 2024-12-02 | 6590 | 芝浦 | 77,179 | 0.55% | 7,410 | 7,820 | 7,400 | 7,790 | 765,000 | ▼ | -0.07% |
| 2024-12-03 | 6590 | 芝浦 | 48,679 | 0.34% | 8,030 | 8,630 | 7,970 | 8,560 | 1,479,800 | ▼ | -0.21% |
| 2024-12-06 | 6590 | 芝浦 | 85,779 | 0.61% | 8,530 | 8,590 | 8,270 | 8,370 | 409,200 | ▲ | 0.20% |
| 2024-12-09 | 6590 | 芝浦 | 120,779 | 0.86% | 8,400 | 8,430 | 7,960 | 8,020 | 524,600 | ▲ | 0.25% |
| 2024-12-17 | 6590 | 芝浦 | 107,680 | 0.77% | 7,980 | 8,040 | 7,800 | 7,960 | 322,600 | ▼ | -0.08% |
| 2024-12-18 | 6590 | 芝浦 | 113,980 | 0.81% | 7,880 | 8,100 | 7,850 | 7,870 | 302,100 | ▲ | 0.04% |
| 2024-12-23 | 6590 | 芝浦 | 126,980 | 0.90% | 7,730 | 8,080 | 7,660 | 8,080 | 406,100 | ▲ | 0.08% |
| 2024-12-24 | 6590 | 芝浦 | 145,080 | 1.03% | 8,110 | 8,180 | 7,960 | 8,170 | 418,600 | ▲ | 0.13% |
| 2024-12-26 | 6590 | 芝浦 | 158,880 | 1.13% | 8,070 | 8,160 | 8,000 | 8,020 | 261,000 | ▲ | 0.09% |
| 2024-12-30 | 6590 | 芝浦 | 183,180 | 1.31% | 8,190 | 8,270 | 7,970 | 8,000 | 297,900 | ▲ | 0.18% |
| 2025-01-06 | 6590 | 芝浦 | 179,781 | 1.28% | 8,070 | 8,350 | 8,000 | 8,340 | 542,200 | ▼ | -0.03% |
| 2025-01-07 | 6590 | 芝浦 | 194,167 | 1.38% | 8,640 | 8,850 | 8,440 | 8,530 | 820,900 | ▲ | 0.09% |
| 2025-01-08 | 6590 | 芝浦 | 175,267 | 1.25% | 8,400 | 8,790 | 8,320 | 8,700 | 396,000 | ▼ | -0.12% |
| 2025-01-09 | 6590 | 芝浦 | 95,102 | 0.68% | 8,690 | 8,730 | 8,460 | 8,660 | 414,600 | ▼ | -0.56% |
| 2025-01-10 | 6590 | 芝浦 | 123,403 | 0.88% | 8,530 | 8,820 | 8,510 | 8,560 | 357,200 | ▲ | 0.19% |
| 2025-01-14 | 6590 | 芝浦 | 74,564 | 0.53% | 8,410 | 8,430 | 7,810 | 7,940 | 806,000 | ▼ | -0.35% |
| 2025-01-15 | 6590 | 芝浦 | 87,064 | 0.62% | 7,950 | 7,960 | 7,630 | 7,690 | 528,300 | ▲ | 0.08% |
| 2025-01-17 | 6590 | 芝浦 | 50,164 | 0.35% | 8,350 | 8,840 | 8,320 | 8,760 | 1,007,400 | ▼ | -0.27% |
| 2025-02-27 | 6590 | 芝浦 | 77,668 | 0.55% | 8,980 | 9,070 | 8,580 | 8,600 | 543,200 | ▲ | 0.15% |
| 2025-02-28 | 6590 | 芝浦 | 96,668 | 0.69% | 8,230 | 8,320 | 7,960 | 8,090 | 905,500 | ▲ | 0.13% |
| 2025-03-04 | 6590 | 芝浦 | 82,201 | 0.58% | 7,650 | 7,660 | 7,250 | 7,350 | 814,100 | ▼ | -0.10% |
| 2025-03-05 | 6590 | 芝浦 | 86,629 | 0.62% | 7,400 | 7,440 | 7,190 | 7,200 | 639,000 | ▲ | 0.04% |
| 2025-03-06 | 6590 | 芝浦 | 66,129 | 0.47% | 7,350 | 7,360 | 7,090 | 7,280 | 535,400 | ▼ | -0.15% |
| 2025-03-07 | 6590 | 芝浦 | 80,829 | 0.57% | 7,040 | 7,230 | 7,020 | 7,020 | 501,300 | ▲ | 0.09% |
| 2025-03-10 | 6590 | 芝浦 | 63,529 | 0.45% | 7,070 | 7,370 | 7,020 | 7,280 | 548,000 | ▼ | -0.11% |
| 2025-03-11 | 6590 | 芝浦 | 113,629 | 0.81% | 7,020 | 7,140 | 6,900 | 7,100 | 555,700 | ▲ | 0.36% |
| 2025-03-12 | 6590 | 芝浦 | 105,929 | 0.75% | 7,070 | 7,190 | 7,030 | 7,120 | 316,000 | ▼ | -0.06% |
| 2025-03-13 | 6590 | 芝浦 | 128,229 | 0.91% | 7,250 | 7,460 | 7,180 | 7,230 | 466,000 | ▲ | 0.16% |
| 2025-03-18 | 6590 | 芝浦 | 152,229 | 1.08% | 7,410 | 7,410 | 7,290 | 7,290 | 428,500 | ▲ | 0.17% |
| 2025-03-19 | 6590 | 芝浦 | 172,759 | 1.23% | 7,250 | 7,560 | 7,130 | 7,430 | 908,400 | ▲ | 0.14% |
| 2025-03-21 | 6590 | 芝浦 | 119,188 | 0.85% | 7,630 | 8,030 | 7,510 | 7,990 | 1,292,300 | ▼ | -0.38% |
| 2025-03-27 | 6590 | 芝浦 | 140,188 | 1.00% | 7,550 | 7,640 | 7,450 | 7,490 | 496,600 | ▲ | 0.15% |
| 2025-03-31 | 6590 | 芝浦 | 137,688 | 0.98% | 6,870 | 7,250 | 6,760 | 7,040 | 738,300 | ▼ | -0.02% |
| 2025-04-01 | 6590 | 芝浦 | 115,088 | 0.82% | 7,130 | 7,200 | 6,830 | 6,840 | 469,700 | ▼ | -0.16% |
| 2025-04-02 | 6590 | 芝浦 | 40,788 | 0.29% | 6,890 | 7,090 | 6,800 | 7,000 | 368,500 | ▼ | -0.53% |
| 2025-04-15 | 6590 | 芝浦 | 88,907 | 0.63% | 6,480 | 6,650 | 6,410 | 6,570 | 464,200 | ▲ | 0.33% |
| 2025-04-16 | 6590 | 芝浦 | 123,607 | 0.88% | 6,470 | 6,510 | 6,060 | 6,130 | 665,400 | ▲ | 0.25% |
| 2024-04-22 | 6597 | ＨＰＣシス | 30,929 | 0.70% | 2,235 | 2,268 | 2,177 | 2,242 | 58,200 | ▲ | 0.23% |
| 2024-05-13 | 6597 | ＨＰＣシス | 29,929 | 0.68% | 2,050 | 2,081 | 2,036 | 2,054 | 30,100 | ▼ | -0.01% |
| 2024-05-20 | 6597 | ＨＰＣシス | 20,529 | 0.47% | 1,500 | 1,560 | 1,480 | 1,519 | 175,500 | ▼ | -0.21% |
| 2024-05-21 | 6597 | ＨＰＣシス | 25,429 | 0.58% | 1,515 | 1,515 | 1,451 | 1,480 | 218,500 | ▲ | 0.10% |
| 2024-05-24 | 6597 | ＨＰＣシス | 18,229 | 0.41% | 1,500 | 1,521 | 1,490 | 1,499 | 57,300 | ▼ | -0.17% |
| 2024-06-26 | 6597 | ＨＰＣシス | 23,429 | 0.53% | 1,342 | 1,374 | 1,337 | 1,353 | 45,400 | ▲ | 0.10% |
| 2024-07-01 | 6597 | ＨＰＣシス | 41,629 | 0.95% | 1,330 | 1,330 | 1,259 | 1,259 | 127,200 | ▲ | 0.41% |
| 2024-07-02 | 6597 | ＨＰＣシス | 45,129 | 1.03% | 1,258 | 1,262 | 1,232 | 1,247 | 75,700 | ▲ | 0.08% |
| 2024-07-03 | 6597 | ＨＰＣシス | 51,329 | 1.17% | 1,240 | 1,240 | 1,221 | 1,227 | 52,000 | ▲ | 0.13% |
| 2024-07-05 | 6597 | ＨＰＣシス | 55,329 | 1.26% | 1,226 | 1,229 | 1,206 | 1,220 | 60,000 | ▲ | 0.09% |
| 2024-07-09 | 6597 | ＨＰＣシス | 59,629 | 1.36% | 1,236 | 1,254 | 1,217 | 1,250 | 54,700 | ▲ | 0.10% |
| 2024-07-10 | 6597 | ＨＰＣシス | 64,829 | 1.48% | 1,238 | 1,252 | 1,205 | 1,209 | 65,200 | ▲ | 0.11% |
| 2024-07-12 | 6597 | ＨＰＣシス | 70,029 | 1.60% | 1,265 | 1,292 | 1,252 | 1,270 | 82,600 | ▲ | 0.12% |
| 2024-07-16 | 6597 | ＨＰＣシス | 69,329 | 1.58% | 1,270 | 1,284 | 1,262 | 1,272 | 26,700 | ▼ | -0.02% |
| 2024-07-17 | 6597 | ＨＰＣシス | 71,329 | 1.63% | 1,253 | 1,253 | 1,226 | 1,244 | 83,500 | ▲ | 0.04% |
| 2024-07-22 | 6597 | ＨＰＣシス | 75,329 | 1.72% | 1,220 | 1,220 | 1,185 | 1,198 | 58,000 | ▲ | 0.09% |
| 2024-07-25 | 6597 | ＨＰＣシス | 72,429 | 1.66% | 1,171 | 1,179 | 1,153 | 1,169 | 60,000 | ▼ | -0.06% |
| 2024-07-26 | 6597 | ＨＰＣシス | 69,429 | 1.59% | 1,169 | 1,194 | 1,169 | 1,175 | 32,000 | ▼ | -0.06% |
| 2024-07-29 | 6597 | ＨＰＣシス | 72,529 | 1.66% | 1,186 | 1,190 | 1,173 | 1,188 | 15,100 | ▲ | 0.06% |
| 2024-08-01 | 6597 | ＨＰＣシス | 76,329 | 1.75% | 1,158 | 1,158 | 1,111 | 1,111 | 44,700 | ▲ | 0.09% |
| 2024-08-02 | 6597 | ＨＰＣシス | 78,529 | 1.80% | 1,051 | 1,051 | 1,001 | 1,001 | 140,900 | ▲ | 0.05% |
| 2024-08-05 | 6597 | ＨＰＣシス | 76,429 | 1.75% | 926 | 935 | 783 | 785 | 135,900 | ▼ | -0.05% |
| 2024-08-06 | 6597 | ＨＰＣシス | 79,729 | 1.82% | 869 | 935 | 869 | 922 | 70,200 | ▲ | 0.07% |
| 2024-08-15 | 6597 | ＨＰＣシス | 39,029 | 0.89% | 1,268 | 1,375 | 1,236 | 1,347 | 400,600 | ▼ | -0.93% |
| 2024-08-16 | 6597 | ＨＰＣシス | 29,829 | 0.68% | 1,333 | 1,358 | 1,290 | 1,357 | 183,900 | ▼ | -0.20% |
| 2024-08-20 | 6597 | ＨＰＣシス | 24,629 | 0.56% | 1,294 | 1,389 | 1,294 | 1,355 | 119,000 | ▼ | -0.12% |
| 2024-08-21 | 6597 | ＨＰＣシス | 40,129 | 0.92% | 1,341 | 1,424 | 1,330 | 1,367 | 100,600 | ▲ | 0.36% |
| 2024-08-23 | 6597 | ＨＰＣシス | 38,129 | 0.87% | 1,340 | 1,368 | 1,315 | 1,365 | 41,800 | ▼ | -0.05% |
| 2024-08-30 | 6597 | ＨＰＣシス | 30,829 | 0.70% | 1,338 | 1,370 | 1,320 | 1,370 | 32,700 | ▲ | 0.01% |
| 2024-09-02 | 6597 | ＨＰＣシス | 29,229 | 0.67% | 1,394 | 1,401 | 1,363 | 1,374 | 40,300 | ▼ | -0.02% |
| 2024-09-12 | 6597 | ＨＰＣシス | 33,629 | 0.77% | 1,304 | 1,327 | 1,296 | 1,322 | 36,200 | ▲ | 0.09% |
| 2024-09-13 | 6597 | ＨＰＣシス | 39,729 | 0.91% | 1,322 | 1,326 | 1,275 | 1,276 | 52,300 | ▲ | 0.14% |
| 2024-09-17 | 6597 | ＨＰＣシス | 45,029 | 1.03% | 1,271 | 1,271 | 1,208 | 1,227 | 59,300 | ▲ | 0.12% |
| 2024-09-18 | 6597 | ＨＰＣシス | 50,229 | 1.15% | 1,237 | 1,255 | 1,220 | 1,230 | 24,800 | ▲ | 0.11% |
| 2024-09-19 | 6597 | ＨＰＣシス | 58,529 | 1.34% | 1,230 | 1,281 | 1,230 | 1,261 | 34,900 | ▲ | 0.19% |
| 2024-09-25 | 6597 | ＨＰＣシス | 65,329 | 1.49% | 1,266 | 1,266 | 1,241 | 1,246 | 29,200 | ▲ | 0.14% |
| 2024-10-01 | 6597 | ＨＰＣシス | 77,329 | 1.77% | 1,300 | 1,327 | 1,289 | 1,306 | 53,200 | ▲ | 0.28% |
| 2024-10-02 | 6597 | ＨＰＣシス | 84,329 | 1.93% | 1,282 | 1,295 | 1,261 | 1,268 | 91,500 | ▲ | 0.15% |
| 2024-10-03 | 6597 | ＨＰＣシス | 92,229 | 2.11% | 1,297 | 1,297 | 1,260 | 1,262 | 55,200 | ▲ | 0.17% |
| 2024-10-08 | 6597 | ＨＰＣシス | 97,029 | 2.22% | 1,302 | 1,302 | 1,273 | 1,289 | 32,100 | ▲ | 0.11% |
| 2024-10-10 | 6597 | ＨＰＣシス | 103,229 | 2.36% | 1,310 | 1,310 | 1,271 | 1,271 | 36,200 | ▲ | 0.13% |
| 2024-11-11 | 6597 | ＨＰＣシス | 99,929 | 2.29% | 1,172 | 1,172 | 1,152 | 1,170 | 10,600 | ▼ | -0.06% |
| 2024-11-19 | 6597 | ＨＰＣシス | 95,929 | 2.19% | 1,096 | 1,135 | 1,088 | 1,129 | 21,700 | ▼ | -0.10% |
| 2024-11-21 | 6597 | ＨＰＣシス | 90,529 | 2.07% | 1,110 | 1,148 | 1,093 | 1,115 | 24,700 | ▼ | -0.12% |
| 2024-11-25 | 6597 | ＨＰＣシス | 85,229 | 1.95% | 1,100 | 1,114 | 1,093 | 1,096 | 10,200 | ▼ | -0.11% |
| 2024-11-27 | 6597 | ＨＰＣシス | 82,829 | 1.89% | 1,076 | 1,082 | 1,056 | 1,059 | 25,100 | ▼ | -0.06% |
| 2024-11-28 | 6597 | ＨＰＣシス | 83,629 | 1.91% | 1,050 | 1,069 | 1,050 | 1,067 | 12,600 | ▲ | 0.02% |
| 2024-11-29 | 6597 | ＨＰＣシス | 81,729 | 1.87% | 1,055 | 1,080 | 1,052 | 1,075 | 16,800 | ▼ | -0.03% |
| 2024-12-03 | 6597 | ＨＰＣシス | 75,529 | 1.73% | 1,072 | 1,091 | 1,072 | 1,088 | 20,100 | ▼ | -0.14% |
| 2024-12-04 | 6597 | ＨＰＣシス | 73,329 | 1.68% | 1,088 | 1,089 | 1,078 | 1,087 | 10,700 | ▼ | -0.05% |
| 2024-12-05 | 6597 | ＨＰＣシス | 67,629 | 1.55% | 1,092 | 1,119 | 1,092 | 1,107 | 29,000 | ▼ | -0.12% |
| 2024-12-06 | 6597 | ＨＰＣシス | 65,029 | 1.49% | 1,094 | 1,112 | 1,091 | 1,091 | 13,100 | ▼ | -0.06% |
| 2024-12-12 | 6597 | ＨＰＣシス | 59,829 | 1.37% | 1,085 | 1,128 | 1,084 | 1,086 | 27,400 | ▼ | -0.11% |
| 2024-12-16 | 6597 | ＨＰＣシス | 56,529 | 1.29% | 1,080 | 1,094 | 1,070 | 1,075 | 24,200 | ▼ | -0.08% |
| 2024-12-18 | 6597 | ＨＰＣシス | 58,229 | 1.33% | 1,176 | 1,213 | 1,164 | 1,178 | 114,300 | ▲ | 0.04% |
| 2024-12-24 | 6597 | ＨＰＣシス | 56,629 | 1.29% | 1,107 | 1,108 | 1,076 | 1,076 | 52,000 | ▼ | -0.04% |
| 2024-12-30 | 6597 | ＨＰＣシス | 57,529 | 1.31% | 1,203 | 1,339 | 1,179 | 1,298 | 437,300 | ▲ | 0.02% |
| 2025-01-09 | 6597 | ＨＰＣシス | 56,429 | 1.29% | 1,221 | 1,240 | 1,160 | 1,205 | 376,700 | ▼ | -0.02% |
| 2025-01-14 | 6597 | ＨＰＣシス | 51,729 | 1.18% | 1,205 | 1,225 | 1,186 | 1,197 | 73,500 | ▼ | -0.11% |
| 2025-01-16 | 6597 | ＨＰＣシス | 34,829 | 0.79% | 1,196 | 1,236 | 1,118 | 1,122 | 143,600 | ▼ | -0.38% |
| 2025-01-24 | 6597 | ＨＰＣシス | 28,629 | 0.65% | 1,090 | 1,153 | 1,083 | 1,151 | 100,000 | ▼ | -0.14% |
| 2025-01-28 | 6597 | ＨＰＣシス | 24,429 | 0.55% | 1,105 | 1,122 | 1,098 | 1,119 | 27,400 | ▼ | -0.09% |
| 2025-01-29 | 6597 | ＨＰＣシス | 41,629 | 0.95% | 1,119 | 1,132 | 1,105 | 1,130 | 21,600 | ▲ | 0.39% |
| 2025-02-07 | 6597 | ＨＰＣシス | 38,729 | 0.88% | 1,128 | 1,153 | 1,119 | 1,139 | 38,400 | ▼ | -0.06% |
| 2025-02-07 | 6597 | ＨＰＣシス | 38,729 | 0.88% | 1,128 | 1,153 | 1,119 | 1,139 | 38,400 | ▼ | -0.06% |
| 2025-02-10 | 6597 | ＨＰＣシス | 40,329 | 0.92% | 1,126 | 1,298 | 1,126 | 1,244 | 247,100 | ▲ | 0.04% |
| 2025-02-10 | 6597 | ＨＰＣシス | 40,329 | 0.92% | 1,126 | 1,298 | 1,126 | 1,244 | 247,100 | ▲ | 0.04% |
| 2025-02-14 | 6597 | ＨＰＣシス | 39,029 | 0.89% | 1,301 | 1,348 | 1,265 | 1,265 | 195,200 | ▼ | -0.03% |
| 2025-02-17 | 6597 | ＨＰＣシス | 39,329 | 0.90% | 1,246 | 1,295 | 1,231 | 1,243 | 56,300 | ▲ | 0.01% |
| 2025-02-18 | 6597 | ＨＰＣシス | 39,029 | 0.89% | 1,240 | 1,314 | 1,232 | 1,289 | 53,800 | ▼ | -0.01% |
| 2025-02-20 | 6597 | ＨＰＣシス | 39,329 | 0.90% | 1,280 | 1,308 | 1,251 | 1,251 | 36,700 | ▲ | 0.01% |
| 2025-02-28 | 6597 | ＨＰＣシス | 38,529 | 0.88% | 1,248 | 1,261 | 1,225 | 1,232 | 44,500 | ▼ | -0.02% |
| 2025-03-06 | 6597 | ＨＰＣシス | 42,029 | 0.96% | 1,242 | 1,242 | 1,208 | 1,208 | 23,800 | ▲ | 0.07% |
| 2025-03-31 | 6597 | ＨＰＣシス | 43,829 | 1.00% | 1,188 | 1,244 | 1,185 | 1,203 | 129,200 | ▲ | 0.04% |
| 2025-04-03 | 6597 | ＨＰＣシス | 43,329 | 0.99% | 1,167 | 1,257 | 1,150 | 1,163 | 77,100 | ▼ | -0.01% |
| 2025-04-10 | 6597 | ＨＰＣシス | 44,729 | 1.02% | 1,114 | 1,114 | 1,076 | 1,097 | 46,300 | ▲ | 0.03% |
| 2025-04-11 | 6597 | ＨＰＣシス | 43,529 | 0.99% | 1,064 | 1,125 | 1,051 | 1,125 | 33,300 | ▼ | -0.03% |
| 2025-04-14 | 6597 | ＨＰＣシス | 43,829 | 1.00% | 1,128 | 1,147 | 1,121 | 1,121 | 19,700 | ▲ | 0.01% |
| 2024-03-07 | 6613 | ＱＤレーザ | 580,594 | 1.39% | 553 | 585 | 546 | 554 | 1,107,700 | ▼ | -0.03% |
| 2024-03-08 | 6613 | ＱＤレーザ | 585,294 | 1.40% | 544 | 572 | 544 | 559 | 687,600 | ▲ | 0.01% |
| 2024-03-21 | 6613 | ＱＤレーザ | 579,994 | 1.39% | 538 | 543 | 534 | 542 | 655,600 | ▼ | -0.01% |
| 2024-04-30 | 6613 | ＱＤレーザ | 541,994 | 1.29% | 498 | 502 | 495 | 502 | 213,400 | ▼ | -0.09% |
| 2024-05-13 | 6613 | ＱＤレーザ | 549,294 | 1.31% | 486 | 489 | 482 | 484 | 374,900 | ▲ | 0.02% |
| 2024-05-17 | 6613 | ＱＤレーザ | 497,694 | 1.19% | 432 | 450 | 429 | 448 | 666,700 | ▼ | -0.12% |
| 2024-05-20 | 6613 | ＱＤレーザ | 447,494 | 1.07% | 451 | 475 | 450 | 462 | 781,300 | ▼ | -0.11% |
| 2024-05-21 | 6613 | ＱＤレーザ | 407,094 | 0.97% | 473 | 484 | 451 | 453 | 696,500 | ▼ | -0.10% |
| 2024-05-23 | 6613 | ＱＤレーザ | 350,994 | 0.84% | 455 | 456 | 440 | 446 | 378,400 | ▼ | -0.13% |
| 2024-05-24 | 6613 | ＱＤレーザ | 310,794 | 0.74% | 441 | 451 | 439 | 440 | 375,600 | ▼ | -0.09% |
| 2024-07-02 | 6613 | ＱＤレーザ | 281,394 | 0.67% | 439 | 443 | 435 | 443 | 282,000 | ▼ | -0.06% |
| 2024-07-10 | 6613 | ＱＤレーザ | 229,894 | 0.55% | 446 | 446 | 436 | 437 | 443,500 | ▼ | -0.12% |
| 2024-07-19 | 6613 | ＱＤレーザ | 195,594 | 0.46% | 442 | 443 | 436 | 439 | 274,400 | ▼ | -0.09% |
| 2024-11-13 | 6613 | ＱＤレーザ | 240,494 | 0.57% | 355 | 359 | 353 | 353 | 137,000 | ▲ | 0.15% |
| 2024-11-14 | 6613 | ＱＤレーザ | 204,494 | 0.48% | 353 | 356 | 347 | 347 | 234,000 | ▼ | -0.08% |
| 2024-12-18 | 6613 | ＱＤレーザ | 216,994 | 0.51% | 320 | 325 | 304 | 305 | 724,000 | ▲ | 0.21% |
| 2024-12-19 | 6613 | ＱＤレーザ | 196,294 | 0.47% | 298 | 312 | 297 | 309 | 499,800 | ▼ | -0.04% |
| 2024-03-05 | 6616 | ＴＯＲＥＸ | 112,484 | 0.97% | 1,818 | 1,825 | 1,765 | 1,812 | 41,600 | ▲ | 0.12% |
| 2024-03-06 | 6616 | ＴＯＲＥＸ | 118,084 | 1.02% | 1,795 | 1,862 | 1,779 | 1,830 | 36,300 | ▲ | 0.05% |
| 2024-03-25 | 6616 | ＴＯＲＥＸ | 127,384 | 1.10% | 1,835 | 1,855 | 1,819 | 1,833 | 31,400 | ▲ | 0.08% |
| 2024-04-24 | 6616 | ＴＯＲＥＸ | 124,384 | 1.07% | 1,696 | 1,748 | 1,691 | 1,746 | 39,100 | ▼ | -0.03% |
| 2024-04-30 | 6616 | ＴＯＲＥＸ | 112,084 | 0.97% | 1,761 | 1,788 | 1,725 | 1,780 | 30,700 | ▼ | -0.10% |
| 2024-05-14 | 6616 | ＴＯＲＥＸ | 98,884 | 0.85% | 1,840 | 1,870 | 1,834 | 1,857 | 35,000 | ▼ | -0.12% |
| 2024-05-28 | 6616 | ＴＯＲＥＸ | 91,284 | 0.79% | 1,849 | 1,855 | 1,838 | 1,847 | 16,800 | ▼ | -0.05% |
| 2024-06-04 | 6616 | ＴＯＲＥＸ | 80,784 | 0.69% | 1,870 | 1,884 | 1,835 | 1,841 | 29,600 | ▼ | -0.10% |
| 2024-06-18 | 6616 | ＴＯＲＥＸ | 67,184 | 0.58% | 1,863 | 1,893 | 1,822 | 1,851 | 52,200 | ▼ | -0.10% |
| 2024-07-12 | 6616 | ＴＯＲＥＸ | 71,884 | 0.62% | 1,893 | 1,940 | 1,879 | 1,925 | 57,200 | ▲ | 0.04% |
| 2024-08-07 | 6616 | ＴＯＲＥＸ | 64,284 | 0.55% | 1,461 | 1,598 | 1,422 | 1,512 | 55,900 | ▼ | -0.06% |
| 2024-09-13 | 6616 | ＴＯＲＥＸ | 57,184 | 0.49% | 1,463 | 1,474 | 1,432 | 1,441 | 34,900 | ▼ | -0.06% |
| 2024-10-02 | 6616 | ＴＯＲＥＸ | 57,784 | 0.50% | 1,558 | 1,579 | 1,542 | 1,560 | 19,900 | ▲ | 0.01% |
| 2024-11-13 | 6616 | ＴＯＲＥＸ | 57,283 | 0.49% | 1,496 | 1,510 | 1,466 | 1,479 | 28,800 | ▼ | -0.01% |
| 2024-11-14 | 6616 | ＴＯＲＥＸ | 57,983 | 0.50% | 1,479 | 1,480 | 1,431 | 1,432 | 27,800 | ▲ | 0.01% |
| 2024-11-19 | 6616 | ＴＯＲＥＸ | 57,583 | 0.49% | 1,313 | 1,350 | 1,313 | 1,317 | 21,600 | ▼ | -0.01% |
| 2024-05-30 | 6617 | 東光高岳 | 83,424 | 0.51% | 2,045 | 2,061 | 2,035 | 2,058 | 54,900 | ▲ | 0.10% |
| 2024-05-31 | 6617 | 東光高岳 | 81,124 | 0.49% | 2,058 | 2,111 | 2,057 | 2,098 | 110,100 | ▼ | -0.02% |
| 2024-06-03 | 6617 | 東光高岳 | 81,724 | 0.50% | 2,120 | 2,132 | 2,107 | 2,116 | 37,400 | ▲ | 0.01% |
| 2024-06-11 | 6617 | 東光高岳 | 80,424 | 0.49% | 2,045 | 2,058 | 2,038 | 2,048 | 33,600 | ▼ | -0.01% |
| 2024-06-13 | 6617 | 東光高岳 | 81,524 | 0.50% | 2,034 | 2,047 | 1,987 | 1,990 | 71,700 | ▲ | 0.01% |
| 2024-06-19 | 6617 | 東光高岳 | 81,224 | 0.49% | 2,049 | 2,054 | 2,039 | 2,054 | 24,300 | ▼ | -0.01% |
| 2024-03-05 | 6619 | ＷＳＣＯＰＥ | 1,933,526 | 3.50% | 723 | 723 | 711 | 718 | 1,019,700 | ▲ | 0.10% |
| 2024-03-07 | 6619 | ＷＳＣＯＰＥ | 2,024,726 | 3.66% | 726 | 727 | 703 | 705 | 2,280,300 | ▲ | 0.16% |
| 2024-03-08 | 6619 | ＷＳＣＯＰＥ | 2,051,126 | 3.71% | 713 | 732 | 712 | 730 | 1,560,500 | ▲ | 0.04% |
| 2024-03-12 | 6619 | ＷＳＣＯＰＥ | 2,100,926 | 3.80% | 700 | 727 | 683 | 727 | 1,580,900 | ▲ | 0.08% |
| 2024-03-13 | 6619 | ＷＳＣＯＰＥ | 2,093,726 | 3.79% | 742 | 749 | 714 | 727 | 1,370,300 | ▼ | -0.00% |
| 2024-03-14 | 6619 | ＷＳＣＯＰＥ | 2,101,926 | 3.80% | 725 | 751 | 717 | 728 | 2,188,600 | ▲ | 0.00% |
| 2024-03-18 | 6619 | ＷＳＣＯＰＥ | 2,199,526 | 3.98% | 578 | 593 | 538 | 550 | 10,750,300 | ▲ | 0.18% |
| 2024-03-21 | 6619 | ＷＳＣＯＰＥ | 2,105,545 | 3.81% | 528 | 578 | 520 | 574 | 9,662,500 | ▼ | -0.16% |
| 2024-03-22 | 6619 | ＷＳＣＯＰＥ | 2,039,945 | 3.69% | 581 | 624 | 568 | 588 | 8,315,700 | ▼ | -0.12% |
| 2024-03-25 | 6619 | ＷＳＣＯＰＥ | 1,880,945 | 3.40% | 578 | 589 | 556 | 560 | 3,705,300 | ▼ | -0.29% |
| 2024-03-28 | 6619 | ＷＳＣＯＰＥ | 1,937,245 | 3.50% | 550 | 562 | 541 | 545 | 1,787,200 | ▲ | 0.10% |
| 2024-04-01 | 6619 | ＷＳＣＯＰＥ | 1,902,267 | 3.44% | 558 | 575 | 549 | 564 | 2,267,900 | ▼ | -0.06% |
| 2024-04-04 | 6619 | ＷＳＣＯＰＥ | 1,965,867 | 3.55% | 558 | 558 | 532 | 532 | 1,711,800 | ▲ | 0.10% |
| 2024-04-05 | 6619 | ＷＳＣＯＰＥ | 1,917,667 | 3.47% | 524 | 541 | 520 | 537 | 1,488,400 | ▼ | -0.07% |
| 2024-04-08 | 6619 | ＷＳＣＯＰＥ | 1,839,667 | 3.33% | 542 | 543 | 522 | 540 | 1,669,500 | ▼ | -0.14% |
| 2024-04-10 | 6619 | ＷＳＣＯＰＥ | 1,942,253 | 3.51% | 557 | 562 | 548 | 550 | 907,700 | ▲ | 0.17% |
| 2024-04-12 | 6619 | ＷＳＣＯＰＥ | 2,042,353 | 3.69% | 541 | 547 | 525 | 525 | 1,026,300 | ▲ | 0.18% |
| 2024-04-16 | 6619 | ＷＳＣＯＰＥ | 2,135,539 | 3.86% | 505 | 510 | 495 | 495 | 1,649,900 | ▲ | 0.16% |
| 2024-04-17 | 6619 | ＷＳＣＯＰＥ | 2,160,939 | 3.91% | 494 | 497 | 485 | 487 | 1,419,300 | ▲ | 0.05% |
| 2024-04-18 | 6619 | ＷＳＣＯＰＥ | 2,102,739 | 3.80% | 492 | 503 | 487 | 493 | 1,479,100 | ▼ | -0.11% |
| 2024-04-19 | 6619 | ＷＳＣＯＰＥ | 2,153,839 | 3.90% | 497 | 497 | 470 | 471 | 1,865,900 | ▲ | 0.10% |
| 2024-04-23 | 6619 | ＷＳＣＯＰＥ | 2,214,339 | 4.00% | 511 | 517 | 503 | 503 | 1,036,000 | ▲ | 0.10% |
| 2024-05-16 | 6619 | ＷＳＣＯＰＥ | 2,174,739 | 3.93% | 509 | 509 | 488 | 488 | 1,181,500 | ▼ | -0.06% |
| 2024-05-17 | 6619 | ＷＳＣＯＰＥ | 2,285,939 | 4.13% | 483 | 492 | 480 | 480 | 1,383,400 | ▲ | 0.19% |
| 2024-05-20 | 6619 | ＷＳＣＯＰＥ | 2,230,439 | 4.03% | 487 | 497 | 481 | 493 | 930,600 | ▼ | -0.09% |
| 2024-05-22 | 6619 | ＷＳＣＯＰＥ | 2,207,439 | 3.99% | 489 | 492 | 474 | 474 | 933,100 | ▼ | -0.04% |
| 2024-05-23 | 6619 | ＷＳＣＯＰＥ | 2,230,639 | 4.03% | 474 | 481 | 466 | 472 | 853,300 | ▲ | 0.04% |
| 2024-05-27 | 6619 | ＷＳＣＯＰＥ | 2,283,339 | 4.13% | 454 | 458 | 449 | 457 | 1,014,900 | ▲ | 0.09% |
| 2024-05-29 | 6619 | ＷＳＣＯＰＥ | 2,327,839 | 4.21% | 462 | 464 | 448 | 448 | 964,700 | ▲ | 0.08% |
| 2024-05-31 | 6619 | ＷＳＣＯＰＥ | 2,247,999 | 4.07% | 445 | 456 | 444 | 451 | 2,842,600 | ▼ | -0.13% |
| 2024-06-03 | 6619 | ＷＳＣＯＰＥ | 2,273,199 | 4.11% | 452 | 459 | 447 | 449 | 881,000 | ▲ | 0.04% |
| 2024-06-04 | 6619 | ＷＳＣＯＰＥ | 2,335,999 | 4.22% | 449 | 483 | 448 | 478 | 1,776,600 | ▲ | 0.10% |
| 2024-06-05 | 6619 | ＷＳＣＯＰＥ | 2,403,799 | 4.35% | 480 | 485 | 470 | 470 | 1,097,300 | ▲ | 0.12% |
| 2024-06-17 | 6619 | ＷＳＣＯＰＥ | 2,464,499 | 4.46% | 581 | 603 | 533 | 534 | 6,589,900 | ▲ | 0.11% |
| 2024-06-19 | 6619 | ＷＳＣＯＰＥ | 2,366,799 | 4.28% | 541 | 555 | 533 | 554 | 2,381,600 | ▼ | -0.17% |
| 2024-06-21 | 6619 | ＷＳＣＯＰＥ | 2,291,099 | 4.14% | 544 | 545 | 522 | 522 | 1,888,000 | ▼ | -0.14% |
| 2024-06-24 | 6619 | ＷＳＣＯＰＥ | 2,233,399 | 4.04% | 522 | 528 | 513 | 523 | 1,128,000 | ▼ | -0.09% |
| 2024-06-26 | 6619 | ＷＳＣＯＰＥ | 2,166,999 | 3.92% | 529 | 532 | 519 | 520 | 810,200 | ▼ | -0.12% |
| 2024-06-27 | 6619 | ＷＳＣＯＰＥ | 2,142,299 | 3.87% | 518 | 534 | 516 | 516 | 945,600 | ▼ | -0.04% |
| 2024-06-28 | 6619 | ＷＳＣＯＰＥ | 2,159,599 | 3.91% | 517 | 520 | 511 | 512 | 661,600 | ▲ | 0.04% |
| 2024-07-01 | 6619 | ＷＳＣＯＰＥ | 2,148,199 | 3.88% | 512 | 523 | 504 | 511 | 1,163,800 | ▼ | -0.03% |
| 2024-07-02 | 6619 | ＷＳＣＯＰＥ | 2,165,599 | 3.92% | 512 | 515 | 495 | 498 | 1,370,800 | ▲ | 0.04% |
| 2024-07-03 | 6619 | ＷＳＣＯＰＥ | 2,113,999 | 3.82% | 503 | 517 | 502 | 514 | 1,248,800 | ▼ | -0.10% |
| 2024-07-04 | 6619 | ＷＳＣＯＰＥ | 2,014,299 | 3.64% | 521 | 548 | 519 | 546 | 2,206,200 | ▼ | -0.17% |
| 2024-07-04 | 6619 | ＷＳＣＯＰＥ | 2,014,299 | 3.64% | 521 | 548 | 519 | 546 | 2,206,200 | ▼ | -0.17% |
| 2024-07-08 | 6619 | ＷＳＣＯＰＥ | 1,972,899 | 3.57% | 548 | 553 | 530 | 531 | 1,157,100 | ▼ | -0.07% |
| 2024-07-10 | 6619 | ＷＳＣＯＰＥ | 1,997,899 | 3.61% | 529 | 529 | 506 | 507 | 1,689,800 | ▲ | 0.04% |
| 2024-07-11 | 6619 | ＷＳＣＯＰＥ | 1,974,899 | 3.57% | 507 | 513 | 502 | 509 | 974,200 | ▼ | -0.04% |
| 2024-07-12 | 6619 | ＷＳＣＯＰＥ | 1,927,099 | 3.48% | 503 | 526 | 502 | 517 | 1,298,400 | ▼ | -0.08% |
| 2024-07-16 | 6619 | ＷＳＣＯＰＥ | 1,934,199 | 3.50% | 517 | 517 | 504 | 510 | 1,061,400 | ▲ | 0.02% |
| 2024-07-17 | 6619 | ＷＳＣＯＰＥ | 1,913,899 | 3.46% | 518 | 537 | 515 | 530 | 1,440,500 | ▼ | -0.04% |
| 2024-07-23 | 6619 | ＷＳＣＯＰＥ | 1,964,899 | 3.55% | 496 | 503 | 487 | 489 | 735,300 | ▲ | 0.08% |
| 2024-07-30 | 6619 | ＷＳＣＯＰＥ | 2,021,499 | 3.66% | 479 | 480 | 470 | 474 | 610,800 | ▲ | 0.11% |
| 2024-08-07 | 6619 | ＷＳＣＯＰＥ | 1,962,899 | 3.55% | 379 | 425 | 378 | 415 | 1,999,700 | ▼ | -0.11% |
| 2024-08-08 | 6619 | ＷＳＣＯＰＥ | 2,022,399 | 3.66% | 407 | 417 | 402 | 408 | 1,054,000 | ▲ | 0.11% |
| 2024-08-20 | 6619 | ＷＳＣＯＰＥ | 1,974,799 | 3.57% | 425 | 438 | 425 | 433 | 743,900 | ▼ | -0.09% |
| 2024-08-23 | 6619 | ＷＳＣＯＰＥ | 1,825,999 | 3.30% | 448 | 450 | 440 | 450 | 730,200 | ▼ | -0.27% |
| 2024-08-30 | 6619 | ＷＳＣＯＰＥ | 1,966,899 | 3.56% | 459 | 459 | 446 | 449 | 752,000 | ▲ | 0.06% |
| 2024-09-09 | 6619 | ＷＳＣＯＰＥ | 1,997,899 | 3.61% | 394 | 409 | 392 | 405 | 769,000 | ▲ | 0.04% |
| 2024-09-13 | 6619 | ＷＳＣＯＰＥ | 2,069,699 | 3.74% | 385 | 387 | 367 | 371 | 3,031,700 | ▲ | 0.13% |
| 2024-09-18 | 6619 | ＷＳＣＯＰＥ | 2,258,899 | 4.09% | 360 | 375 | 357 | 365 | 1,447,200 | ▲ | 0.34% |
| 2024-09-19 | 6619 | ＷＳＣＯＰＥ | 2,173,099 | 3.93% | 373 | 376 | 365 | 371 | 1,606,200 | ▼ | -0.15% |
| 2024-09-20 | 6619 | ＷＳＣＯＰＥ | 2,105,299 | 3.81% | 379 | 383 | 356 | 358 | 1,725,000 | ▼ | -0.12% |
| 2024-09-24 | 6619 | ＷＳＣＯＰＥ | 2,053,199 | 3.71% | 358 | 364 | 357 | 364 | 928,400 | ▼ | -0.10% |
| 2024-09-25 | 6619 | ＷＳＣＯＰＥ | 2,006,099 | 3.63% | 361 | 372 | 356 | 356 | 1,199,700 | ▼ | -0.08% |
| 2024-10-01 | 6619 | ＷＳＣＯＰＥ | 1,963,299 | 3.55% | 366 | 371 | 363 | 368 | 698,100 | ▼ | -0.08% |
| 2024-10-08 | 6619 | ＷＳＣＯＰＥ | 2,013,299 | 3.64% | 371 | 373 | 365 | 365 | 678,700 | ▲ | 0.09% |
| 2024-10-15 | 6619 | ＷＳＣＯＰＥ | 2,092,999 | 3.78% | 361 | 361 | 349 | 351 | 744,400 | ▲ | 0.13% |
| 2024-10-17 | 6619 | ＷＳＣＯＰＥ | 2,041,099 | 3.69% | 341 | 345 | 337 | 337 | 919,200 | ▼ | -0.08% |
| 2024-10-21 | 6619 | ＷＳＣＯＰＥ | 1,963,899 | 3.55% | 339 | 348 | 337 | 343 | 737,300 | ▼ | -0.14% |
| 2024-10-23 | 6619 | ＷＳＣＯＰＥ | 1,929,799 | 3.49% | 345 | 346 | 334 | 334 | 538,600 | ▼ | -0.05% |
| 2024-10-24 | 6619 | ＷＳＣＯＰＥ | 2,177,399 | 3.94% | 335 | 340 | 331 | 337 | 624,900 | ▲ | 0.44% |
| 2024-10-29 | 6619 | ＷＳＣＯＰＥ | 2,131,999 | 3.86% | 350 | 356 | 348 | 353 | 638,300 | ▼ | -0.08% |
| 2024-11-08 | 6619 | ＷＳＣＯＰＥ | 2,089,399 | 3.78% | 366 | 368 | 356 | 356 | 438,500 | ▼ | -0.08% |
| 2024-11-12 | 6619 | ＷＳＣＯＰＥ | 2,098,799 | 3.80% | 359 | 362 | 351 | 351 | 581,600 | ▲ | 0.02% |
| 2024-11-25 | 6619 | ＷＳＣＯＰＥ | 2,097,799 | 3.79% | 328 | 334 | 326 | 331 | 692,000 | ▼ | -0.00% |
| 2024-12-04 | 6619 | ＷＳＣＯＰＥ | 2,102,799 | 3.80% | 287 | 288 | 279 | 283 | 1,005,900 | ▲ | 0.00% |
| 2024-12-12 | 6619 | ＷＳＣＯＰＥ | 2,079,199 | 3.76% | 277 | 284 | 275 | 280 | 1,607,300 | ▼ | -0.04% |
| 2024-12-16 | 6619 | ＷＳＣＯＰＥ | 2,034,099 | 3.68% | 282 | 284 | 271 | 272 | 1,554,800 | ▼ | -0.07% |
| 2024-12-17 | 6619 | ＷＳＣＯＰＥ | 2,052,799 | 3.71% | 270 | 270 | 259 | 266 | 2,106,100 | ▲ | 0.02% |
| 2024-12-25 | 6619 | ＷＳＣＯＰＥ | 2,042,987 | 3.69% | 278 | 281 | 259 | 277 | 2,877,800 | ▼ | -0.02% |
| 2024-12-26 | 6619 | ＷＳＣＯＰＥ | 2,080,388 | 3.76% | 271 | 281 | 269 | 271 | 1,796,800 | ▲ | 0.06% |
| 2024-12-30 | 6619 | ＷＳＣＯＰＥ | 2,036,888 | 3.68% | 285 | 288 | 278 | 278 | 1,449,400 | ▼ | -0.07% |
| 2025-01-06 | 6619 | ＷＳＣＯＰＥ | 2,062,588 | 3.73% | 279 | 279 | 271 | 272 | 1,133,000 | ▲ | 0.04% |
| 2025-01-08 | 6619 | ＷＳＣＯＰＥ | 1,954,288 | 3.53% | 278 | 296 | 276 | 296 | 1,387,700 | ▼ | -0.20% |
| 2025-01-15 | 6619 | ＷＳＣＯＰＥ | 2,000,388 | 3.62% | 270 | 270 | 261 | 268 | 1,085,800 | ▲ | 0.09% |
| 2025-01-29 | 6619 | ＷＳＣＯＰＥ | 2,047,657 | 3.70% | 271 | 272 | 265 | 265 | 555,300 | ▲ | 0.08% |
| 2025-02-06 | 6619 | ＷＳＣＯＰＥ | 2,109,257 | 3.81% | 243 | 247 | 242 | 244 | 573,700 | ▲ | 0.10% |
| 2025-02-06 | 6619 | ＷＳＣＯＰＥ | 2,109,257 | 3.81% | 243 | 247 | 242 | 244 | 573,700 | ▲ | 0.10% |
| 2025-02-18 | 6619 | ＷＳＣＯＰＥ | 2,060,257 | 3.73% | 250 | 257 | 248 | 257 | 711,300 | ▼ | -0.08% |
| 2025-03-04 | 6619 | ＷＳＣＯＰＥ | 2,040,256 | 3.69% | 258 | 258 | 250 | 252 | 829,200 | ▼ | -0.04% |
| 2025-03-11 | 6619 | ＷＳＣＯＰＥ | 1,982,957 | 3.59% | 272 | 278 | 269 | 277 | 956,200 | ▼ | -0.10% |
| 2025-03-13 | 6619 | ＷＳＣＯＰＥ | 1,919,457 | 3.47% | 277 | 281 | 271 | 272 | 893,800 | ▼ | -0.11% |
| 2025-03-14 | 6619 | ＷＳＣＯＰＥ | 2,431,957 | 4.40% | 236 | 243 | 227 | 228 | 4,246,300 | ▲ | 0.93% |
| 2025-03-17 | 6619 | ＷＳＣＯＰＥ | 2,536,257 | 4.59% | 227 | 228 | 223 | 225 | 2,466,600 | ▲ | 0.18% |
| 2025-03-18 | 6619 | ＷＳＣＯＰＥ | 2,664,557 | 4.82% | 225 | 230 | 217 | 219 | 2,677,200 | ▲ | 0.23% |
| 2025-03-21 | 6619 | ＷＳＣＯＰＥ | 2,600,757 | 4.70% | 219 | 235 | 217 | 235 | 3,835,200 | ▼ | -0.12% |
| 2025-03-25 | 6619 | ＷＳＣＯＰＥ | 2,445,357 | 4.42% | 234 | 259 | 233 | 258 | 3,645,800 | ▼ | -0.28% |
| 2025-03-26 | 6619 | ＷＳＣＯＰＥ | 2,381,657 | 4.31% | 259 | 282 | 253 | 277 | 3,040,600 | ▼ | -0.11% |
| 2025-03-27 | 6619 | ＷＳＣＯＰＥ | 2,456,657 | 4.44% | 272 | 278 | 261 | 267 | 2,703,400 | ▲ | 0.13% |
| 2025-04-01 | 6619 | ＷＳＣＯＰＥ | 2,427,057 | 4.39% | 246 | 248 | 233 | 235 | 2,402,400 | ▼ | -0.05% |
| 2025-04-04 | 6619 | ＷＳＣＯＰＥ | 2,442,657 | 4.42% | 222 | 222 | 200 | 206 | 2,476,700 | ▲ | 0.03% |
| 2025-04-07 | 6619 | ＷＳＣＯＰＥ | 2,494,557 | 4.51% | 181 | 188 | 174 | 176 | 2,864,100 | ▲ | 0.08% |
| 2025-04-10 | 6619 | ＷＳＣＯＰＥ | 2,571,457 | 4.65% | 216 | 217 | 205 | 208 | 1,386,700 | ▲ | 0.14% |
| 2025-04-15 | 6619 | ＷＳＣＯＰＥ | 2,597,357 | 4.70% | 222 | 227 | 222 | 223 | 368,600 | ▲ | 0.04% |
| 2024-09-20 | 6620 | 宮越ＨＤ | 230,327 | 0.57% | 1,856 | 1,878 | 1,772 | 1,792 | 866,200 | ▲ | 0.26% |
| 2024-10-02 | 6620 | 宮越ＨＤ | 249,127 | 0.62% | 1,930 | 1,931 | 1,800 | 1,804 | 301,000 | ▲ | 0.05% |
| 2024-10-03 | 6620 | 宮越ＨＤ | 237,827 | 0.59% | 1,850 | 1,873 | 1,801 | 1,872 | 101,100 | ▼ | -0.03% |
| 2024-10-04 | 6620 | 宮越ＨＤ | 242,527 | 0.60% | 1,892 | 1,983 | 1,890 | 1,946 | 162,700 | ▲ | 0.01% |
| 2024-10-07 | 6620 | 宮越ＨＤ | 238,227 | 0.59% | 1,968 | 1,999 | 1,928 | 1,942 | 118,800 | ▼ | -0.01% |
| 2024-10-23 | 6620 | 宮越ＨＤ | 198,127 | 0.49% | 1,750 | 1,800 | 1,750 | 1,777 | 48,800 | ▼ | -0.09% |
| 2024-12-19 | 6622 | ダイヘン | 129,965 | 0.50% | 7,480 | 7,680 | 7,470 | 7,620 | 116,400 | ▲ | 0.09% |
| 2025-01-20 | 6622 | ダイヘン | 127,465 | 0.49% | 7,550 | 7,740 | 7,550 | 7,690 | 105,300 | ▼ | -0.01% |
| 2025-04-03 | 6622 | ダイヘン | 127,050 | 0.50% | 5,890 | 6,000 | 5,870 | 5,970 | 179,300 | ▲ | 0.09% |
| 2025-04-04 | 6622 | ダイヘン | 118,650 | 0.47% | 5,730 | 5,750 | 5,390 | 5,550 | 237,200 | ▼ | -0.03% |
| 2024-09-03 | 6625 | ＪＡＬＣＯ | 590,525 | 0.51% | 415 | 431 | 415 | 430 | 623,600 | ▲ | 0.10% |
| 2024-09-09 | 6625 | ＪＡＬＣＯ | 700,225 | 0.61% | 379 | 394 | 377 | 391 | 741,500 | ▲ | 0.09% |
| 2024-09-13 | 6625 | ＪＡＬＣＯ | 680,125 | 0.59% | 395 | 405 | 390 | 402 | 419,700 | ▼ | -0.02% |
| 2024-09-19 | 6625 | ＪＡＬＣＯ | 903,025 | 0.79% | 408 | 413 | 405 | 406 | 467,100 | ▲ | 0.20% |
| 2024-09-24 | 6625 | ＪＡＬＣＯ | 918,525 | 0.80% | 410 | 411 | 402 | 403 | 284,700 | ▲ | 0.01% |
| 2024-10-22 | 6625 | ＪＡＬＣＯ | 900,725 | 0.78% | 369 | 372 | 359 | 359 | 674,400 | ▼ | -0.02% |
| 2024-11-12 | 6625 | ＪＡＬＣＯ | 918,225 | 0.80% | 359 | 368 | 358 | 362 | 309,700 | ▲ | 0.02% |
| 2024-12-16 | 6625 | ＪＡＬＣＯ | 1,143,925 | 0.99% | 416 | 416 | 382 | 382 | 2,886,000 | ▲ | 0.18% |
| 2024-12-17 | 6625 | ＪＡＬＣＯ | 1,205,225 | 1.05% | 378 | 386 | 374 | 382 | 1,159,800 | ▲ | 0.06% |
| 2024-12-20 | 6625 | ＪＡＬＣＯ | 1,279,525 | 1.11% | 387 | 388 | 383 | 386 | 479,200 | ▲ | 0.06% |
| 2024-12-24 | 6625 | ＪＡＬＣＯ | 1,497,625 | 1.30% | 375 | 375 | 348 | 354 | 2,560,700 | ▲ | 0.18% |
| 2024-12-27 | 6625 | ＪＡＬＣＯ | 1,637,525 | 1.42% | 361 | 381 | 354 | 377 | 1,208,400 | ▲ | 0.11% |
| 2025-01-20 | 6625 | ＪＡＬＣＯ | 2,006,625 | 1.71% | 330 | 330 | 322 | 325 | 739,700 | ▲ | 0.29% |
| 2025-01-23 | 6625 | ＪＡＬＣＯ | 2,273,525 | 1.93% | 316 | 317 | 301 | 307 | 1,259,800 | ▲ | 0.21% |
| 2025-02-17 | 6625 | ＪＡＬＣＯ | 2,344,625 | 2.00% | 316 | 331 | 310 | 325 | 691,700 | ▲ | 0.07% |
| 2025-03-18 | 6625 | ＪＡＬＣＯ | 2,344,225 | 1.99% | 332 | 334 | 330 | 334 | 235,700 | ▼ | -0.01% |
| 2025-04-01 | 6625 | ＪＡＬＣＯ | 2,215,825 | 1.89% | 320 | 321 | 299 | 299 | 878,900 | ▼ | -0.10% |
| 2024-11-21 | 6627 | テラプローブ | 48,345 | 0.52% | 2,785 | 2,832 | 2,715 | 2,720 | 146,500 | ▲ | 0.05% |
| 2024-11-22 | 6627 | テラプローブ | 44,145 | 0.47% | 2,721 | 2,759 | 2,686 | 2,710 | 83,200 | ▼ | -0.05% |
| 2024-11-26 | 6627 | テラプローブ | 59,945 | 0.64% | 2,973 | 2,980 | 2,825 | 2,837 | 229,400 | ▲ | 0.17% |
| 2024-12-09 | 6627 | テラプローブ | 68,645 | 0.73% | 2,800 | 2,860 | 2,750 | 2,831 | 80,500 | ▲ | 0.08% |
| 2024-12-10 | 6627 | テラプローブ | 62,845 | 0.67% | 2,847 | 2,932 | 2,840 | 2,930 | 113,900 | ▼ | -0.05% |
| 2024-12-12 | 6627 | テラプローブ | 70,545 | 0.75% | 2,948 | 2,950 | 2,898 | 2,900 | 71,300 | ▲ | 0.07% |
| 2024-12-13 | 6627 | テラプローブ | 74,545 | 0.80% | 2,880 | 2,973 | 2,868 | 2,922 | 101,500 | ▲ | 0.05% |
| 2024-12-16 | 6627 | テラプローブ | 71,445 | 0.76% | 2,921 | 3,010 | 2,900 | 2,912 | 102,400 | ▼ | -0.04% |
| 2024-12-17 | 6627 | テラプローブ | 77,245 | 0.83% | 2,901 | 2,940 | 2,863 | 2,900 | 92,400 | ▲ | 0.06% |
| 2024-12-19 | 6627 | テラプローブ | 85,845 | 0.92% | 2,780 | 2,822 | 2,738 | 2,820 | 114,300 | ▲ | 0.09% |
| 2024-12-25 | 6627 | テラプローブ | 79,345 | 0.85% | 2,934 | 2,962 | 2,917 | 2,957 | 71,900 | ▼ | -0.07% |
| 2024-12-27 | 6627 | テラプローブ | 71,945 | 0.77% | 2,839 | 2,927 | 2,823 | 2,920 | 83,000 | ▼ | -0.07% |
| 2025-01-06 | 6627 | テラプローブ | 56,645 | 0.61% | 2,892 | 2,904 | 2,826 | 2,826 | 65,600 | ▼ | -0.16% |
| 2025-01-07 | 6627 | テラプローブ | 50,845 | 0.54% | 2,907 | 3,025 | 2,907 | 2,978 | 168,800 | ▼ | -0.06% |
| 2025-01-08 | 6627 | テラプローブ | 40,645 | 0.43% | 2,928 | 3,205 | 2,911 | 3,190 | 237,500 | ▼ | -0.11% |
| 2024-03-12 | 6630 | ヤーマン | 1,091,019 | 1.86% | 988 | 1,010 | 987 | 1,009 | 318,700 | ▼ | -0.03% |
| 2024-03-14 | 6630 | ヤーマン | 1,026,819 | 1.75% | 990 | 1,005 | 983 | 983 | 719,600 | ▼ | -0.11% |
| 2024-03-21 | 6630 | ヤーマン | 1,055,119 | 1.80% | 983 | 983 | 962 | 965 | 442,200 | ▲ | 0.05% |
| 2024-03-22 | 6630 | ヤーマン | 1,123,919 | 1.92% | 971 | 971 | 954 | 966 | 366,200 | ▲ | 0.11% |
| 2024-03-26 | 6630 | ヤーマン | 1,108,319 | 1.89% | 979 | 991 | 974 | 988 | 352,000 | ▼ | -0.03% |
| 2024-04-03 | 6630 | ヤーマン | 1,109,619 | 1.90% | 994 | 994 | 983 | 983 | 239,100 | ▲ | 0.01% |
| 2024-04-23 | 6630 | ヤーマン | 1,090,119 | 1.86% | 990 | 993 | 986 | 990 | 170,100 | ▼ | -0.03% |
| 2024-05-02 | 6630 | ヤーマン | 1,126,519 | 1.93% | 925 | 937 | 916 | 916 | 286,300 | ▲ | 0.06% |
| 2024-05-14 | 6630 | ヤーマン | 1,091,919 | 1.87% | 910 | 928 | 910 | 921 | 236,200 | ▼ | -0.05% |
| 2024-05-17 | 6630 | ヤーマン | 1,011,812 | 1.73% | 910 | 933 | 908 | 933 | 234,100 | ▼ | -0.14% |
| 2024-05-20 | 6630 | ヤーマン | 941,012 | 1.61% | 931 | 952 | 927 | 945 | 318,500 | ▼ | -0.11% |
| 2024-05-21 | 6630 | ヤーマン | 904,212 | 1.54% | 950 | 958 | 943 | 943 | 190,800 | ▼ | -0.07% |
| 2024-05-22 | 6630 | ヤーマン | 849,512 | 1.45% | 943 | 961 | 935 | 961 | 253,100 | ▼ | -0.09% |
| 2024-05-27 | 6630 | ヤーマン | 802,812 | 1.37% | 954 | 958 | 946 | 953 | 100,600 | ▼ | -0.07% |
| 2024-05-31 | 6630 | ヤーマン | 757,512 | 1.29% | 938 | 947 | 938 | 944 | 126,100 | ▼ | -0.08% |
| 2024-06-03 | 6630 | ヤーマン | 764,612 | 1.31% | 944 | 946 | 928 | 933 | 120,700 | ▲ | 0.02% |
| 2024-06-11 | 6630 | ヤーマン | 749,612 | 1.28% | 961 | 970 | 955 | 959 | 141,000 | ▼ | -0.03% |
| 2024-06-19 | 6630 | ヤーマン | 758,912 | 1.30% | 876 | 880 | 828 | 828 | 900,500 | ▲ | 0.02% |
| 2024-06-20 | 6630 | ヤーマン | 734,112 | 1.25% | 824 | 830 | 807 | 812 | 549,700 | ▼ | -0.05% |
| 2024-07-02 | 6630 | ヤーマン | 760,512 | 1.30% | 826 | 843 | 825 | 839 | 287,100 | ▲ | 0.05% |
| 2024-07-22 | 6630 | ヤーマン | 817,812 | 1.40% | 811 | 813 | 805 | 809 | 160,800 | ▲ | 0.09% |
| 2024-08-06 | 6630 | ヤーマン | 805,812 | 1.38% | 800 | 829 | 797 | 825 | 372,800 | ▼ | -0.02% |
| 2024-08-14 | 6630 | ヤーマン | 754,112 | 1.29% | 820 | 833 | 818 | 833 | 155,500 | ▼ | -0.08% |
| 2024-08-20 | 6630 | ヤーマン | 698,612 | 1.19% | 836 | 854 | 836 | 853 | 234,000 | ▼ | -0.10% |
| 2024-08-30 | 6630 | ヤーマン | 543,212 | 0.93% | 857 | 864 | 844 | 846 | 1,021,900 | ▼ | -0.14% |
| 2024-09-13 | 6630 | ヤーマン | 503,562 | 0.86% | 836 | 836 | 810 | 810 | 344,000 | ▼ | -0.07% |
| 2024-09-17 | 6630 | ヤーマン | 538,362 | 0.92% | 811 | 823 | 803 | 823 | 352,700 | ▲ | 0.06% |
| 2024-10-01 | 6630 | ヤーマン | 524,862 | 0.89% | 846 | 857 | 846 | 852 | 114,300 | ▼ | -0.03% |
| 2024-10-02 | 6630 | ヤーマン | 526,562 | 0.90% | 850 | 853 | 841 | 842 | 115,700 | ▲ | 0.01% |
| 2024-10-03 | 6630 | ヤーマン | 514,762 | 0.88% | 853 | 857 | 845 | 852 | 121,800 | ▼ | -0.02% |
| 2024-10-24 | 6630 | ヤーマン | 525,562 | 0.90% | 846 | 847 | 842 | 842 | 74,300 | ▲ | 0.02% |
| 2024-10-25 | 6630 | ヤーマン | 524,762 | 0.89% | 842 | 843 | 829 | 829 | 84,300 | ▼ | -0.01% |
| 2024-10-28 | 6630 | ヤーマン | 525,862 | 0.90% | 825 | 840 | 825 | 828 | 101,600 | ▲ | 0.01% |
| 2024-10-30 | 6630 | ヤーマン | 520,662 | 0.89% | 838 | 850 | 838 | 838 | 141,800 | ▼ | -0.01% |
| 2024-11-20 | 6630 | ヤーマン | 456,150 | 0.78% | 753 | 768 | 748 | 756 | 214,200 | ▼ | -0.10% |
| 2024-11-27 | 6630 | ヤーマン | 471,750 | 0.80% | 785 | 787 | 769 | 774 | 107,700 | ▲ | 0.02% |
| 2024-12-16 | 6630 | ヤーマン | 535,350 | 0.91% | 760 | 765 | 720 | 720 | 1,081,700 | ▲ | 0.10% |
| 2024-12-17 | 6630 | ヤーマン | 524,350 | 0.89% | 715 | 737 | 707 | 734 | 456,100 | ▼ | -0.02% |
| 2024-12-18 | 6630 | ヤーマン | 545,250 | 0.93% | 727 | 737 | 726 | 727 | 146,600 | ▲ | 0.04% |
| 2025-02-07 | 6630 | ヤーマン | 524,450 | 0.89% | 758 | 760 | 749 | 755 | 58,800 | ▼ | -0.04% |
| 2025-02-07 | 6630 | ヤーマン | 524,450 | 0.89% | 758 | 760 | 749 | 755 | 58,800 | ▼ | -0.04% |
| 2025-02-14 | 6630 | ヤーマン | 530,650 | 0.90% | 761 | 761 | 756 | 759 | 64,300 | ▲ | 0.01% |
| 2025-02-19 | 6630 | ヤーマン | 523,950 | 0.89% | 755 | 770 | 753 | 770 | 99,600 | ▼ | -0.01% |
| 2025-02-25 | 6630 | ヤーマン | 543,750 | 0.93% | 765 | 767 | 759 | 763 | 53,300 | ▲ | 0.04% |
| 2025-03-05 | 6630 | ヤーマン | 514,050 | 0.88% | 813 | 836 | 813 | 836 | 239,100 | ▼ | -0.05% |
| 2025-03-17 | 6630 | ヤーマン | 465,650 | 0.79% | 850 | 880 | 842 | 847 | 740,400 | ▼ | -0.08% |
| 2025-03-27 | 6630 | ヤーマン | 468,150 | 0.80% | 899 | 907 | 895 | 907 | 229,300 | ▲ | 0.01% |
| 2025-03-28 | 6630 | ヤーマン | 465,050 | 0.79% | 910 | 918 | 904 | 908 | 214,200 | ▼ | -0.01% |
| 2025-04-01 | 6630 | ヤーマン | 469,249 | 0.80% | 890 | 896 | 880 | 886 | 177,900 | ▲ | 0.01% |
| 2025-04-08 | 6630 | ヤーマン | 530,350 | 0.90% | 840 | 878 | 838 | 876 | 184,900 | ▲ | 0.09% |
| 2024-03-01 | 6632 | ＪＶＣケンウ | 1,782,488 | 1.08% | 830 | 874 | 818 | 866 | 3,995,400 | ▼ | -0.04% |
| 2024-03-11 | 6632 | ＪＶＣケンウ | 1,601,388 | 0.97% | 869 | 872 | 845 | 855 | 2,075,800 | ▼ | -0.11% |
| 2024-03-19 | 6632 | ＪＶＣケンウ | 1,441,863 | 0.87% | 911 | 926 | 905 | 924 | 1,973,700 | ▼ | -0.09% |
| 2024-03-28 | 6632 | ＪＶＣケンウ | 1,162,127 | 0.70% | 933 | 951 | 921 | 928 | 1,156,100 | ▼ | -0.17% |
| 2024-03-29 | 6632 | ＪＶＣケンウ | 872,627 | 0.53% | 933 | 948 | 923 | 944 | 876,400 | ▼ | -0.16% |
| 2024-04-01 | 6632 | ＪＶＣケンウ | 455,027 | 0.27% | 945 | 945 | 924 | 926 | 842,900 | ▼ | -0.26% |
| 2024-05-30 | 6632 | ＪＶＣケンウ | 901,138 | 0.54% | 836 | 837 | 802 | 825 | 1,114,400 | ▲ | 0.13% |
| 2024-06-11 | 6632 | ＪＶＣケンウ | 987,339 | 0.60% | 946 | 963 | 914 | 918 | 2,200,000 | ▲ | 0.05% |
| 2024-06-14 | 6632 | ＪＶＣケンウ | 914,454 | 0.55% | 898 | 930 | 895 | 930 | 1,067,000 | ▼ | -0.04% |
| 2024-06-18 | 6632 | ＪＶＣケンウ | 789,054 | 0.48% | 884 | 905 | 874 | 899 | 996,500 | ▼ | -0.07% |
| 2024-06-25 | 6632 | ＪＶＣケンウ | 823,664 | 0.50% | 921 | 941 | 919 | 926 | 798,700 | ▲ | 0.02% |
| 2024-06-27 | 6632 | ＪＶＣケンウ | 810,364 | 0.49% | 939 | 942 | 929 | 939 | 695,400 | ▼ | -0.01% |
| 2024-07-19 | 6632 | ＪＶＣケンウ | 831,124 | 0.50% | 918 | 918 | 890 | 909 | 950,400 | ▲ | 0.09% |
| 2024-07-30 | 6632 | ＪＶＣケンウ | 1,047,724 | 0.63% | 883 | 903 | 878 | 897 | 1,125,500 | ▲ | 0.13% |
| 2024-08-02 | 6632 | ＪＶＣケンウ | 955,824 | 0.58% | 940 | 1,010 | 940 | 1,010 | 7,757,200 | ▼ | -0.05% |
| 2024-08-08 | 6632 | ＪＶＣケンウ | 458,024 | 0.27% | 1,012 | 1,076 | 1,011 | 1,053 | 2,580,500 | ▼ | -0.30% |
| 2025-03-13 | 6638 | ミマキエンジ | 166,456 | 0.51% | 1,442 | 1,455 | 1,397 | 1,410 | 108,100 | ▲ | 0.09% |
| 2025-03-18 | 6638 | ミマキエンジ | 154,456 | 0.48% | 1,420 | 1,438 | 1,420 | 1,434 | 91,900 | ▼ | -0.03% |
| 2024-03-06 | 6640 | Ｉ・ＰＥＸ | 186,273 | 0.99% | 1,835 | 1,932 | 1,819 | 1,910 | 145,100 | ▼ | -0.09% |
| 2024-03-07 | 6640 | Ｉ・ＰＥＸ | 204,673 | 1.09% | 1,920 | 1,940 | 1,835 | 1,838 | 91,700 | ▲ | 0.10% |
| 2024-03-08 | 6640 | Ｉ・ＰＥＸ | 254,673 | 1.36% | 1,860 | 1,905 | 1,838 | 1,868 | 151,300 | ▲ | 0.27% |
| 2024-03-26 | 6640 | Ｉ・ＰＥＸ | 263,073 | 1.40% | 1,793 | 1,839 | 1,793 | 1,837 | 41,500 | ▲ | 0.03% |
| 2024-05-13 | 6640 | Ｉ・ＰＥＸ | 253,973 | 1.35% | 2,080 | 2,105 | 1,958 | 2,047 | 667,700 | ▼ | -0.04% |
| 2024-05-21 | 6640 | Ｉ・ＰＥＸ | 241,073 | 1.28% | 2,110 | 2,142 | 2,090 | 2,112 | 93,400 | ▼ | -0.07% |
| 2024-05-29 | 6640 | Ｉ・ＰＥＸ | 215,773 | 1.15% | 2,054 | 2,055 | 1,960 | 1,972 | 167,100 | ▼ | -0.13% |
| 2024-06-04 | 6640 | Ｉ・ＰＥＸ | 233,473 | 1.24% | 1,951 | 2,046 | 1,948 | 2,030 | 98,500 | ▲ | 0.09% |
| 2024-06-06 | 6640 | Ｉ・ＰＥＸ | 255,473 | 1.36% | 2,023 | 2,049 | 1,979 | 1,985 | 79,100 | ▲ | 0.12% |
| 2024-06-07 | 6640 | Ｉ・ＰＥＸ | 262,273 | 1.40% | 1,982 | 1,982 | 1,951 | 1,962 | 45,000 | ▲ | 0.03% |
| 2024-06-11 | 6640 | Ｉ・ＰＥＸ | 291,473 | 1.55% | 2,029 | 2,061 | 2,019 | 2,035 | 92,800 | ▲ | 0.15% |
| 2024-06-12 | 6640 | Ｉ・ＰＥＸ | 303,973 | 1.62% | 2,019 | 2,042 | 1,996 | 2,003 | 85,900 | ▲ | 0.07% |
| 2024-06-17 | 6640 | Ｉ・ＰＥＸ | 330,773 | 1.76% | 2,071 | 2,078 | 1,956 | 1,972 | 174,900 | ▲ | 0.13% |
| 2024-06-20 | 6640 | Ｉ・ＰＥＸ | 312,373 | 1.66% | 2,001 | 2,014 | 1,952 | 1,997 | 104,800 | ▼ | -0.10% |
| 2024-06-24 | 6640 | Ｉ・ＰＥＸ | 294,173 | 1.57% | 1,976 | 1,998 | 1,972 | 1,990 | 61,600 | ▼ | -0.08% |
| 2024-07-03 | 6640 | Ｉ・ＰＥＸ | 305,073 | 1.62% | 2,180 | 2,208 | 2,150 | 2,154 | 126,500 | ▲ | 0.05% |
| 2024-07-05 | 6640 | Ｉ・ＰＥＸ | 276,973 | 1.47% | 2,171 | 2,203 | 2,133 | 2,154 | 66,000 | ▼ | -0.15% |
| 2024-07-09 | 6640 | Ｉ・ＰＥＸ | 285,973 | 1.52% | 2,171 | 2,239 | 2,164 | 2,223 | 158,000 | ▲ | 0.05% |
| 2024-07-10 | 6640 | Ｉ・ＰＥＸ | 307,773 | 1.64% | 2,210 | 2,226 | 2,178 | 2,206 | 108,900 | ▲ | 0.11% |
| 2024-07-17 | 6640 | Ｉ・ＰＥＸ | 320,173 | 1.71% | 2,239 | 2,260 | 2,222 | 2,230 | 44,300 | ▲ | 0.07% |
| 2024-07-18 | 6640 | Ｉ・ＰＥＸ | 337,773 | 1.80% | 2,180 | 2,187 | 2,094 | 2,094 | 116,600 | ▲ | 0.09% |
| 2024-07-25 | 6640 | Ｉ・ＰＥＸ | 360,073 | 1.92% | 2,060 | 2,080 | 1,991 | 1,996 | 160,700 | ▲ | 0.11% |
| 2024-07-30 | 6640 | Ｉ・ＰＥＸ | 305,273 | 1.63% | 1,985 | 2,005 | 1,931 | 1,953 | 343,800 | ▼ | -0.29% |
| 2024-08-02 | 6640 | Ｉ・ＰＥＸ | 290,173 | 1.54% | 1,822 | 1,822 | 1,701 | 1,723 | 296,800 | ▼ | -0.08% |
| 2024-08-05 | 6640 | Ｉ・ＰＥＸ | 277,373 | 1.48% | 1,603 | 1,604 | 1,326 | 1,328 | 294,100 | ▼ | -0.06% |
| 2024-08-07 | 6640 | Ｉ・ＰＥＸ | 286,873 | 1.53% | 1,498 | 1,655 | 1,498 | 1,588 | 131,200 | ▲ | 0.05% |
| 2024-08-08 | 6640 | Ｉ・ＰＥＸ | 273,673 | 1.46% | 1,628 | 1,653 | 1,561 | 1,585 | 173,800 | ▼ | -0.07% |
| 2024-08-09 | 6640 | Ｉ・ＰＥＸ | 234,673 | 1.25% | 1,693 | 1,695 | 1,545 | 1,588 | 209,700 | ▼ | -0.20% |
| 2024-08-13 | 6640 | Ｉ・ＰＥＸ | 217,573 | 1.16% | 1,573 | 1,678 | 1,573 | 1,664 | 121,400 | ▼ | -0.09% |
| 2024-08-14 | 6640 | Ｉ・ＰＥＸ | 202,573 | 1.08% | 1,682 | 1,738 | 1,661 | 1,730 | 103,600 | ▼ | -0.07% |
| 2024-08-15 | 6640 | Ｉ・ＰＥＸ | 214,073 | 1.14% | 1,728 | 1,788 | 1,716 | 1,749 | 77,300 | ▲ | 0.05% |
| 2024-08-16 | 6640 | Ｉ・ＰＥＸ | 178,073 | 0.95% | 1,827 | 1,874 | 1,810 | 1,874 | 83,600 | ▼ | -0.18% |
| 2024-08-20 | 6640 | Ｉ・ＰＥＸ | 157,473 | 0.84% | 1,893 | 1,910 | 1,858 | 1,876 | 55,700 | ▼ | -0.10% |
| 2024-08-21 | 6640 | Ｉ・ＰＥＸ | 148,073 | 0.79% | 1,836 | 1,871 | 1,802 | 1,829 | 60,200 | ▼ | -0.04% |
| 2024-08-23 | 6640 | Ｉ・ＰＥＸ | 124,573 | 0.66% | 1,831 | 1,842 | 1,797 | 1,825 | 68,800 | ▼ | -0.13% |
| 2024-08-29 | 6640 | Ｉ・ＰＥＸ | 93,573 | 0.49% | 1,737 | 1,738 | 1,680 | 1,718 | 65,100 | ▼ | -0.05% |
| 2024-09-02 | 6640 | Ｉ・ＰＥＸ | 94,073 | 0.50% | 1,790 | 1,790 | 1,744 | 1,748 | 56,700 | ▲ | 0.01% |
| 2024-09-05 | 6640 | Ｉ・ＰＥＸ | 59,973 | 0.32% | 1,583 | 1,647 | 1,583 | 1,620 | 135,100 | ▼ | -0.18% |
| 2024-09-09 | 6644 | 大崎電 | 275,553 | 0.57% | 682 | 710 | 671 | 708 | 359,300 | ▲ | 0.28% |
| 2024-09-30 | 6644 | 大崎電 | 0 | 0.00% | 743 | 747 | 731 | 738 | 157,700 | ▼ | -0.56% |
| 2024-04-17 | 6645 | オムロン | 1,032,585 | 0.50% | 5,120 | 5,131 | 5,015 | 5,051 | 1,288,300 | ▲ | 0.09% |
| 2024-04-22 | 6645 | オムロン | 859,726 | 0.41% | 5,088 | 5,269 | 5,050 | 5,252 | 1,102,100 | ▼ | -0.09% |
| 2024-04-30 | 6645 | オムロン | 1,120,512 | 0.54% | 5,349 | 5,460 | 5,320 | 5,460 | 954,700 | ▲ | 0.11% |
| 2024-05-07 | 6645 | オムロン | 715,458 | 0.34% | 5,541 | 5,687 | 5,476 | 5,680 | 1,833,700 | ▼ | -0.20% |
| 2025-01-28 | 6645 | オムロン | 1,076,756 | 0.52% | 5,087 | 5,277 | 5,080 | 5,199 | 1,126,100 | ▲ | 0.05% |
| 2025-02-03 | 6645 | オムロン | 915,703 | 0.44% | 5,078 | 5,100 | 4,870 | 4,872 | 1,646,300 | ▼ | -0.08% |
| 2025-02-03 | 6645 | オムロン | 915,703 | 0.44% | 5,078 | 5,100 | 4,870 | 4,872 | 1,646,300 | ▼ | -0.08% |
| 2025-02-05 | 6645 | オムロン | 1,154,638 | 0.55% | 4,999 | 5,067 | 4,937 | 4,948 | 1,140,500 | ▲ | 0.11% |
| 2025-02-05 | 6645 | オムロン | 1,154,638 | 0.55% | 4,999 | 5,067 | 4,937 | 4,948 | 1,140,500 | ▲ | 0.11% |
| 2025-02-06 | 6645 | オムロン | 1,011,263 | 0.49% | 4,968 | 4,981 | 4,852 | 4,903 | 924,700 | ▼ | -0.06% |
| 2025-02-06 | 6645 | オムロン | 1,011,263 | 0.49% | 4,968 | 4,981 | 4,852 | 4,903 | 924,700 | ▼ | -0.06% |
| 2025-03-28 | 6645 | オムロン | 1,102,935 | 0.53% | 4,483 | 4,504 | 4,412 | 4,444 | 1,298,100 | ▲ | 0.08% |
| 2025-04-03 | 6645 | オムロン | 1,265,389 | 0.61% | 4,102 | 4,165 | 4,050 | 4,116 | 1,762,100 | ▲ | 0.07% |
| 2025-04-04 | 6645 | オムロン | 1,235,098 | 0.59% | 4,026 | 4,165 | 4,026 | 4,120 | 1,466,300 | ▼ | -0.02% |
| 2025-04-07 | 6645 | オムロン | 805,967 | 0.39% | 3,783 | 3,849 | 3,685 | 3,746 | 2,463,500 | ▼ | -0.19% |
| 2024-06-19 | 6652 | ＩＤＥＣ | 166,323 | 0.50% | 2,910 | 2,928 | 2,901 | 2,919 | 51,600 | ▲ | 0.04% |
| 2024-07-04 | 6652 | ＩＤＥＣ | 165,470 | 0.49% | 3,010 | 3,015 | 2,980 | 3,015 | 78,000 | ▼ | -0.01% |
| 2024-07-04 | 6652 | ＩＤＥＣ | 165,470 | 0.49% | 3,010 | 3,015 | 2,980 | 3,015 | 78,000 | ▼ | -0.01% |
| 2024-09-11 | 6658 | シライ電子 | 79,300 | 0.52% | 578 | 581 | 562 | 573 | 87,500 | ▲ | 0.12% |
| 2024-09-26 | 6658 | シライ電子 | 90,800 | 0.60% | 589 | 589 | 582 | 585 | 14,200 | ▲ | 0.07% |
| 2024-10-25 | 6658 | シライ電子 | 109,700 | 0.72% | 533 | 535 | 524 | 525 | 92,100 | ▲ | 0.12% |
| 2024-11-05 | 6658 | シライ電子 | 122,000 | 0.80% | 535 | 537 | 532 | 533 | 39,000 | ▲ | 0.08% |
| 2024-11-06 | 6658 | シライ電子 | 116,400 | 0.77% | 534 | 540 | 534 | 540 | 41,500 | ▼ | -0.03% |
| 2024-11-11 | 6658 | シライ電子 | 121,200 | 0.80% | 548 | 555 | 544 | 555 | 81,500 | ▲ | 0.03% |
| 2025-01-21 | 6658 | シライ電子 | 97,200 | 0.64% | 620 | 629 | 614 | 623 | 142,400 | ▼ | -0.16% |
| 2025-01-22 | 6658 | シライ電子 | 89,000 | 0.58% | 620 | 623 | 616 | 621 | 57,200 | ▼ | -0.06% |
| 2025-01-23 | 6658 | シライ電子 | 120,800 | 0.79% | 619 | 622 | 611 | 611 | 93,400 | ▲ | 0.21% |
| 2025-01-24 | 6658 | シライ電子 | 124,300 | 0.82% | 610 | 635 | 609 | 632 | 132,900 | ▲ | 0.02% |
| 2025-01-27 | 6658 | シライ電子 | 120,700 | 0.79% | 640 | 644 | 625 | 630 | 130,600 | ▼ | -0.02% |
| 2025-02-17 | 6658 | シライ電子 | 105,200 | 0.69% | 620 | 636 | 611 | 622 | 194,300 | ▼ | -0.10% |
| 2025-02-27 | 6658 | シライ電子 | 89,700 | 0.59% | 606 | 606 | 596 | 603 | 67,600 | ▼ | -0.09% |
| 2025-03-06 | 6658 | シライ電子 | 68,400 | 0.45% | 608 | 611 | 607 | 611 | 67,600 | ▼ | -0.13% |
| 2024-03-28 | 6659 | メディアＬ | 440,400 | 1.03% | 89 | 92 | 87 | 90 | 4,320,400 | ▲ | 0.60% |
| 2024-03-29 | 6659 | メディアＬ | 510,900 | 1.19% | 90 | 92 | 87 | 89 | 2,700,500 | ▲ | 0.15% |
| 2024-04-01 | 6659 | メディアＬ | 514,900 | 1.20% | 93 | 93 | 87 | 87 | 2,233,200 | ▲ | 0.01% |
| 2024-04-11 | 6659 | メディアＬ | 604,900 | 1.34% | 119 | 134 | 112 | 126 | 25,009,000 | ▲ | 0.14% |
| 2024-04-12 | 6659 | メディアＬ | 604,900 | 1.29% | 131 | 142 | 117 | 117 | 26,151,500 | ▼ | -0.05% |
| 2024-04-23 | 6659 | メディアＬ | 615,300 | 1.31% | 103 | 112 | 99 | 112 | 9,841,200 | ▲ | 0.02% |
| 2024-05-13 | 6659 | メディアＬ | 654,300 | 1.40% | 110 | 120 | 104 | 108 | 8,684,400 | ▲ | 0.08% |
| 2024-05-14 | 6659 | メディアＬ | 731,300 | 1.56% | 108 | 137 | 106 | 126 | 25,035,400 | ▲ | 0.16% |
| 2024-05-21 | 6659 | メディアＬ | 789,100 | 1.68% | 154 | 158 | 143 | 144 | 8,097,700 | ▲ | 0.11% |
| 2024-05-29 | 6659 | メディアＬ | 812,800 | 1.74% | 146 | 146 | 137 | 139 | 5,065,400 | ▲ | 0.06% |
| 2024-05-31 | 6659 | メディアＬ | 879,200 | 1.88% | 133 | 135 | 131 | 131 | 3,120,000 | ▲ | 0.13% |
| 2024-06-10 | 6659 | メディアＬ | 724,600 | 1.55% | 140 | 168 | 139 | 168 | 12,013,400 | ▼ | -0.32% |
| 2024-06-11 | 6659 | メディアＬ | 781,100 | 1.67% | 175 | 195 | 170 | 176 | 24,610,500 | ▲ | 0.11% |
| 2024-06-19 | 6659 | メディアＬ | 811,900 | 1.73% | 269 | 275 | 247 | 252 | 13,031,000 | ▲ | 0.06% |
| 2024-06-20 | 6659 | メディアＬ | 793,800 | 1.69% | 251 | 287 | 247 | 287 | 16,029,400 | ▼ | -0.04% |
| 2024-06-21 | 6659 | メディアＬ | 864,800 | 1.85% | 286 | 304 | 271 | 271 | 18,511,500 | ▲ | 0.16% |
| 2024-06-26 | 6659 | メディアＬ | 895,100 | 1.91% | 272 | 279 | 260 | 261 | 4,599,900 | ▲ | 0.05% |
| 2024-06-27 | 6659 | メディアＬ | 865,100 | 1.85% | 259 | 275 | 247 | 252 | 7,244,600 | ▼ | -0.05% |
| 2024-07-02 | 6659 | メディアＬ | 896,800 | 1.92% | 261 | 272 | 253 | 261 | 7,075,100 | ▲ | 0.06% |
| 2024-07-05 | 6659 | メディアＬ | 970,100 | 2.07% | 244 | 247 | 230 | 233 | 3,185,900 | ▲ | 0.14% |
| 2024-07-11 | 6659 | メディアＬ | 984,900 | 2.10% | 220 | 239 | 213 | 221 | 11,217,400 | ▲ | 0.03% |
| 2024-07-16 | 6659 | メディアＬ | 957,000 | 2.04% | 230 | 245 | 224 | 243 | 4,916,500 | ▼ | -0.06% |
| 2024-07-29 | 6659 | メディアＬ | 1,004,200 | 2.15% | 191 | 205 | 158 | 166 | 10,273,600 | ▲ | 0.10% |
| 2024-08-05 | 6659 | メディアＬ | 777,600 | 1.66% | 120 | 128 | 95 | 95 | 11,482,200 | ▼ | -0.49% |
| 2024-08-08 | 6659 | メディアＬ | 727,200 | 1.55% | 125 | 129 | 118 | 119 | 3,457,600 | ▼ | -0.10% |
| 2024-08-13 | 6659 | メディアＬ | 599,900 | 1.28% | 119 | 123 | 117 | 119 | 2,252,500 | ▼ | -0.27% |
| 2024-08-22 | 6659 | メディアＬ | 526,900 | 1.12% | 103 | 108 | 101 | 103 | 3,189,000 | ▼ | -0.15% |
| 2024-08-23 | 6659 | メディアＬ | 510,700 | 1.09% | 104 | 109 | 101 | 109 | 2,753,100 | ▼ | -0.03% |
| 2024-08-30 | 6659 | メディアＬ | 453,400 | 0.97% | 109 | 146 | 108 | 126 | 26,902,000 | ▼ | -0.15% |
| 2024-09-04 | 6659 | メディアＬ | 472,200 | 1.01% | 105 | 108 | 103 | 108 | 2,651,100 | ▲ | 0.04% |
| 2024-09-12 | 6659 | メディアＬ | 422,000 | 0.90% | 99 | 101 | 97 | 100 | 1,255,300 | ▼ | -0.10% |
| 2024-09-13 | 6659 | メディアＬ | 419,000 | 0.89% | 98 | 100 | 93 | 94 | 2,099,300 | ▼ | -0.01% |
| 2024-09-17 | 6659 | メディアＬ | 422,400 | 0.90% | 94 | 96 | 89 | 92 | 1,862,400 | ▲ | 0.01% |
| 2024-09-26 | 6659 | メディアＬ | 414,500 | 0.88% | 94 | 97 | 93 | 96 | 816,000 | ▼ | -0.02% |
| 2024-10-07 | 6659 | メディアＬ | 370,500 | 0.79% | 95 | 99 | 93 | 95 | 970,100 | ▼ | -0.08% |
| 2024-10-15 | 6659 | メディアＬ | 548,900 | 1.17% | 86 | 110 | 86 | 98 | 12,012,200 | ▲ | 0.37% |
| 2024-10-17 | 6659 | メディアＬ | 509,400 | 1.09% | 91 | 92 | 87 | 89 | 1,800,400 | ▼ | -0.07% |
| 2024-10-21 | 6659 | メディアＬ | 463,900 | 0.99% | 89 | 94 | 89 | 91 | 1,357,200 | ▼ | -0.10% |
| 2024-10-28 | 6659 | メディアＬ | 401,000 | 0.85% | 82 | 87 | 82 | 85 | 929,200 | ▼ | -0.14% |
| 2024-11-06 | 6659 | メディアＬ | 350,400 | 0.75% | 82 | 82 | 79 | 80 | 1,696,600 | ▼ | -0.09% |
| 2024-11-07 | 6659 | メディアＬ | 284,700 | 0.60% | 81 | 81 | 77 | 80 | 1,769,400 | ▼ | -0.15% |
| 2024-11-13 | 6659 | メディアＬ | 255,200 | 0.54% | 83 | 108 | 81 | 102 | 27,200,500 | ▼ | -0.05% |
| 2024-11-14 | 6659 | メディアＬ | 309,000 | 0.66% | 102 | 106 | 87 | 89 | 12,405,000 | ▲ | 0.12% |
| 2024-12-12 | 6659 | メディアＬ | 338,600 | 0.72% | 74 | 75 | 72 | 73 | 729,300 | ▲ | 0.05% |
| 2024-12-17 | 6659 | メディアＬ | 316,300 | 0.67% | 74 | 76 | 73 | 73 | 889,100 | ▼ | -0.04% |
| 2024-12-23 | 6659 | メディアＬ | 278,800 | 0.59% | 69 | 69 | 66 | 67 | 1,562,900 | ▼ | -0.08% |
| 2025-01-30 | 6659 | メディアＬ | 163,500 | 0.35% | 76 | 86 | 75 | 82 | 4,462,600 | ▼ | -0.24% |
| 2025-01-30 | 6659 | メディアＬ | 163,500 | 0.35% | 76 | 86 | 75 | 82 | 4,462,600 | ▼ | -0.24% |
| 2025-02-25 | 6659 | メディアＬ | 347,900 | 0.74% | 81 | 86 | 79 | 83 | 934,400 | ▲ | 0.43% |
| 2025-02-26 | 6659 | メディアＬ | 321,500 | 0.68% | 84 | 86 | 81 | 82 | 723,200 | ▼ | -0.05% |
| 2025-02-27 | 6659 | メディアＬ | 209,600 | 0.44% | 82 | 84 | 81 | 82 | 647,200 | ▼ | -0.24% |
| 2024-03-19 | 6664 | オプトエレ | 58,932 | 0.89% | 346 | 347 | 334 | 341 | 26,400 | ▼ | -0.09% |
| 2024-04-09 | 6664 | オプトエレ | 52,432 | 0.79% | 338 | 339 | 337 | 337 | 2,200 | ▼ | -0.09% |
| 2024-04-30 | 6664 | オプトエレ | 45,832 | 0.69% | 334 | 335 | 332 | 333 | 2,800 | ▼ | -0.10% |
| 2024-05-21 | 6664 | オプトエレ | 39,432 | 0.59% | 324 | 325 | 322 | 325 | 3,400 | ▼ | -0.09% |
| 2024-06-13 | 6664 | オプトエレ | 32,632 | 0.49% | 332 | 335 | 332 | 333 | 2,000 | ▼ | -0.09% |
| 2024-06-17 | 6666 | リバーエレ | 64,600 | 0.74% | 515 | 515 | 492 | 499 | 279,400 | ▲ | 0.32% |
| 2024-06-18 | 6666 | リバーエレ | 92,400 | 1.06% | 495 | 500 | 479 | 479 | 152,600 | ▲ | 0.32% |
| 2024-06-24 | 6666 | リバーエレ | 86,700 | 0.99% | 508 | 516 | 501 | 501 | 60,700 | ▼ | -0.07% |
| 2024-06-27 | 6666 | リバーエレ | 91,400 | 1.05% | 500 | 507 | 498 | 503 | 32,100 | ▲ | 0.06% |
| 2024-06-28 | 6666 | リバーエレ | 111,300 | 1.28% | 503 | 503 | 483 | 485 | 113,100 | ▲ | 0.23% |
| 2024-07-09 | 6666 | リバーエレ | 117,500 | 1.35% | 567 | 582 | 550 | 579 | 159,400 | ▲ | 0.07% |
| 2024-07-10 | 6666 | リバーエレ | 136,300 | 1.56% | 569 | 569 | 540 | 544 | 177,800 | ▲ | 0.20% |
| 2024-07-11 | 6666 | リバーエレ | 155,000 | 1.78% | 548 | 557 | 532 | 547 | 103,900 | ▲ | 0.21% |
| 2024-07-12 | 6666 | リバーエレ | 160,000 | 1.84% | 532 | 564 | 532 | 546 | 53,600 | ▲ | 0.06% |
| 2024-07-30 | 6666 | リバーエレ | 156,200 | 1.79% | 507 | 507 | 487 | 491 | 29,700 | ▼ | -0.05% |
| 2024-08-06 | 6666 | リバーエレ | 141,100 | 1.62% | 376 | 390 | 369 | 370 | 195,200 | ▼ | -0.16% |
| 2024-08-13 | 6666 | リバーエレ | 137,400 | 1.58% | 460 | 463 | 436 | 442 | 50,900 | ▼ | -0.04% |
| 2024-08-15 | 6666 | リバーエレ | 143,400 | 1.64% | 454 | 467 | 454 | 460 | 31,500 | ▲ | 0.05% |
| 2024-08-19 | 6666 | リバーエレ | 157,500 | 1.81% | 467 | 473 | 459 | 463 | 21,000 | ▲ | 0.17% |
| 2024-08-20 | 6666 | リバーエレ | 155,900 | 1.79% | 471 | 497 | 466 | 483 | 32,200 | ▼ | -0.02% |
| 2024-08-22 | 6666 | リバーエレ | 145,900 | 1.67% | 494 | 505 | 487 | 492 | 26,400 | ▼ | -0.12% |
| 2024-08-23 | 6666 | リバーエレ | 148,400 | 1.70% | 490 | 490 | 478 | 484 | 12,700 | ▲ | 0.03% |
| 2024-08-29 | 6666 | リバーエレ | 136,800 | 1.57% | 490 | 504 | 484 | 500 | 47,500 | ▼ | -0.11% |
| 2024-08-30 | 6666 | リバーエレ | 129,900 | 1.49% | 505 | 510 | 498 | 504 | 35,600 | ▼ | -0.08% |
| 2024-09-06 | 6666 | リバーエレ | 117,000 | 1.34% | 453 | 464 | 436 | 440 | 34,200 | ▼ | -0.14% |
| 2024-09-09 | 6666 | リバーエレ | 111,500 | 1.28% | 422 | 449 | 422 | 443 | 24,300 | ▼ | -0.06% |
| 2024-09-17 | 6666 | リバーエレ | 103,600 | 1.19% | 449 | 453 | 434 | 440 | 29,700 | ▼ | -0.09% |
| 2024-09-25 | 6666 | リバーエレ | 93,800 | 1.07% | 460 | 463 | 448 | 450 | 12,900 | ▼ | -0.11% |
| 2024-09-27 | 6666 | リバーエレ | 86,000 | 0.98% | 470 | 478 | 466 | 472 | 27,700 | ▼ | -0.09% |
| 2024-10-08 | 6666 | リバーエレ | 76,400 | 0.87% | 461 | 461 | 444 | 444 | 23,200 | ▼ | -0.10% |
| 2024-11-13 | 6666 | リバーエレ | 66,200 | 0.76% | 396 | 405 | 392 | 404 | 19,100 | ▼ | -0.10% |
| 2024-12-17 | 6666 | リバーエレ | 35,500 | 0.40% | 458 | 527 | 455 | 508 | 1,378,400 | ▼ | -0.36% |
| 2024-12-20 | 6666 | リバーエレ | 61,100 | 0.70% | 453 | 462 | 423 | 435 | 105,400 | ▲ | 0.29% |
| 2025-01-09 | 6666 | リバーエレ | 59,700 | 0.68% | 418 | 418 | 409 | 411 | 13,800 | ▼ | -0.01% |
| 2025-01-21 | 6666 | リバーエレ | 29,800 | 0.34% | 409 | 410 | 401 | 401 | 8,100 | ▼ | -0.34% |
| 2025-01-28 | 6666 | リバーエレ | 47,200 | 0.54% | 404 | 410 | 403 | 405 | 6,200 | ▲ | 0.20% |
| 2025-01-31 | 6666 | リバーエレ | 43,300 | 0.49% | 412 | 417 | 408 | 414 | 5,900 | ▼ | -0.05% |
| 2025-01-31 | 6666 | リバーエレ | 43,300 | 0.49% | 412 | 417 | 408 | 414 | 5,900 | ▼ | -0.05% |
| 2024-03-04 | 6668 | ＡＤプラズマ | 59,150 | 0.68% | 1,543 | 1,569 | 1,540 | 1,544 | 63,200 | ▼ | -0.01% |
| 2024-03-21 | 6668 | ＡＤプラズマ | 45,450 | 0.52% | 1,598 | 1,617 | 1,590 | 1,602 | 60,200 | ▼ | -0.16% |
| 2024-03-22 | 6668 | ＡＤプラズマ | 40,450 | 0.47% | 1,615 | 1,615 | 1,585 | 1,603 | 37,400 | ▼ | -0.05% |
| 2024-04-19 | 6668 | ＡＤプラズマ | 46,750 | 0.54% | 1,335 | 1,368 | 1,281 | 1,301 | 117,100 | ▲ | 0.10% |
| 2024-04-22 | 6668 | ＡＤプラズマ | 52,650 | 0.61% | 1,300 | 1,309 | 1,264 | 1,270 | 71,700 | ▲ | 0.06% |
| 2024-04-26 | 6668 | ＡＤプラズマ | 50,850 | 0.59% | 1,310 | 1,323 | 1,295 | 1,298 | 47,200 | ▼ | -0.02% |
| 2024-05-08 | 6668 | ＡＤプラズマ | 51,550 | 0.60% | 1,330 | 1,352 | 1,316 | 1,343 | 30,500 | ▲ | 0.01% |
| 2024-05-13 | 6668 | ＡＤプラズマ | 48,350 | 0.56% | 1,342 | 1,385 | 1,340 | 1,376 | 43,300 | ▼ | -0.03% |
| 2024-05-23 | 6668 | ＡＤプラズマ | 42,050 | 0.48% | 1,377 | 1,403 | 1,366 | 1,366 | 29,600 | ▼ | -0.08% |
| 2024-11-29 | 6668 | ＡＤプラズマ | 43,950 | 0.51% | 1,291 | 1,305 | 1,264 | 1,264 | 61,000 | ▲ | 0.08% |
| 2024-12-24 | 6668 | ＡＤプラズマ | 53,650 | 0.62% | 1,210 | 1,212 | 1,182 | 1,206 | 77,400 | ▲ | 0.10% |
| 2024-12-30 | 6668 | ＡＤプラズマ | 51,250 | 0.59% | 1,227 | 1,250 | 1,227 | 1,245 | 34,300 | ▼ | -0.03% |
| 2025-02-13 | 6668 | ＡＤプラズマ | 41,950 | 0.48% | 1,400 | 1,410 | 1,392 | 1,393 | 34,300 | ▼ | -0.10% |
| 2024-05-15 | 6674 | ＧＳユアサ | 511,660 | 0.50% | 3,090 | 3,130 | 3,056 | 3,069 | 491,700 | ▲ | 0.09% |
| 2024-05-17 | 6674 | ＧＳユアサ | 752,760 | 0.74% | 3,009 | 3,036 | 2,982 | 3,008 | 1,437,000 | ▲ | 0.24% |
| 2024-05-24 | 6674 | ＧＳユアサ | 821,297 | 0.81% | 3,032 | 3,076 | 3,031 | 3,045 | 327,800 | ▲ | 0.07% |
| 2024-05-31 | 6674 | ＧＳユアサ | 741,119 | 0.73% | 3,280 | 3,363 | 3,240 | 3,335 | 1,963,300 | ▼ | -0.08% |
| 2024-06-05 | 6674 | ＧＳユアサ | 697,728 | 0.69% | 3,264 | 3,276 | 3,191 | 3,209 | 558,400 | ▼ | -0.04% |
| 2024-06-13 | 6674 | ＧＳユアサ | 723,314 | 0.72% | 3,230 | 3,248 | 3,200 | 3,200 | 453,600 | ▲ | 0.03% |
| 2024-06-21 | 6674 | ＧＳユアサ | 815,407 | 0.81% | 3,351 | 3,405 | 3,290 | 3,308 | 926,000 | ▲ | 0.09% |
| 2024-06-27 | 6674 | ＧＳユアサ | 797,176 | 0.79% | 3,210 | 3,240 | 3,196 | 3,213 | 724,900 | ▼ | -0.02% |
| 2024-07-03 | 6674 | ＧＳユアサ | 688,914 | 0.68% | 3,175 | 3,195 | 3,133 | 3,174 | 503,300 | ▼ | -0.10% |
| 2024-07-08 | 6674 | ＧＳユアサ | 586,214 | 0.58% | 3,127 | 3,142 | 3,103 | 3,133 | 471,900 | ▼ | -0.10% |
| 2024-07-11 | 6674 | ＧＳユアサ | 485,126 | 0.48% | 2,961 | 2,976 | 2,924 | 2,951 | 1,167,000 | ▼ | -0.09% |
| 2024-07-19 | 6674 | ＧＳユアサ | 541,402 | 0.53% | 2,856 | 2,859 | 2,818 | 2,841 | 635,100 | ▲ | 0.05% |
| 2024-07-25 | 6674 | ＧＳユアサ | 489,002 | 0.48% | 2,696 | 2,700 | 2,620 | 2,627 | 829,000 | ▼ | -0.05% |
| 2024-10-25 | 6674 | ＧＳユアサ | 525,592 | 0.52% | 2,662 | 2,680 | 2,652 | 2,657 | 407,400 | ▲ | 0.11% |
| 2024-10-30 | 6674 | ＧＳユアサ | 779,192 | 0.77% | 2,744 | 2,782 | 2,729 | 2,745 | 1,485,400 | ▲ | 0.25% |
| 2024-10-31 | 6674 | ＧＳユアサ | 865,772 | 0.86% | 2,727 | 2,767 | 2,713 | 2,740 | 403,000 | ▲ | 0.08% |
| 2024-11-07 | 6674 | ＧＳユアサ | 944,490 | 0.94% | 2,850 | 2,860 | 2,693 | 2,809 | 1,305,700 | ▲ | 0.07% |
| 2024-11-11 | 6674 | ＧＳユアサ | 886,390 | 0.88% | 2,753 | 2,783 | 2,709 | 2,715 | 487,900 | ▼ | -0.05% |
| 2024-11-15 | 6674 | ＧＳユアサ | 759,890 | 0.75% | 2,687 | 2,698 | 2,623 | 2,623 | 399,900 | ▼ | -0.13% |
| 2024-11-26 | 6674 | ＧＳユアサ | 686,750 | 0.68% | 2,800 | 2,808 | 2,709 | 2,769 | 516,300 | ▼ | -0.06% |
| 2024-12-04 | 6674 | ＧＳユアサ | 721,842 | 0.71% | 2,590 | 2,605 | 2,519 | 2,519 | 678,400 | ▲ | 0.02% |
| 2024-12-13 | 6674 | ＧＳユアサ | 820,513 | 0.81% | 2,493 | 2,532 | 2,487 | 2,520 | 484,400 | ▲ | 0.10% |
| 2024-12-18 | 6674 | ＧＳユアサ | 916,523 | 0.91% | 2,480 | 2,563 | 2,479 | 2,550 | 792,300 | ▲ | 0.09% |
| 2024-12-24 | 6674 | ＧＳユアサ | 1,024,723 | 1.02% | 2,550 | 2,564 | 2,535 | 2,547 | 374,000 | ▲ | 0.10% |
| 2024-12-26 | 6674 | ＧＳユアサ | 978,323 | 0.97% | 2,563 | 2,628 | 2,560 | 2,611 | 491,200 | ▼ | -0.05% |
| 2024-12-30 | 6674 | ＧＳユアサ | 1,015,333 | 1.01% | 2,660 | 2,693 | 2,641 | 2,651 | 373,000 | ▲ | 0.04% |
| 2025-01-06 | 6674 | ＧＳユアサ | 999,433 | 0.99% | 2,651 | 2,673 | 2,626 | 2,639 | 518,200 | ▼ | -0.02% |
| 2025-01-09 | 6674 | ＧＳユアサ | 852,533 | 0.84% | 2,593 | 2,598 | 2,507 | 2,536 | 510,300 | ▼ | -0.15% |
| 2025-01-16 | 6674 | ＧＳユアサ | 915,133 | 0.91% | 2,512 | 2,522 | 2,477 | 2,487 | 376,100 | ▲ | 0.07% |
| 2025-01-21 | 6674 | ＧＳユアサ | 875,504 | 0.87% | 2,546 | 2,556 | 2,497 | 2,527 | 355,300 | ▼ | -0.04% |
| 2025-01-27 | 6674 | ＧＳユアサ | 801,740 | 0.79% | 2,525 | 2,548 | 2,509 | 2,515 | 360,500 | ▼ | -0.07% |
| 2025-01-31 | 6674 | ＧＳユアサ | 803,578 | 0.80% | 2,489 | 2,513 | 2,474 | 2,509 | 355,800 | ▲ | 0.01% |
| 2025-01-31 | 6674 | ＧＳユアサ | 803,578 | 0.80% | 2,489 | 2,513 | 2,474 | 2,509 | 355,800 | ▲ | 0.01% |
| 2025-02-17 | 6674 | ＧＳユアサ | 802,600 | 0.79% | 2,470 | 2,472 | 2,433 | 2,444 | 251,400 | ▼ | -0.01% |
| 2025-03-05 | 6674 | ＧＳユアサ | 689,947 | 0.68% | 2,345 | 2,405 | 2,331 | 2,381 | 557,900 | ▼ | -0.10% |
| 2025-03-07 | 6674 | ＧＳユアサ | 1,050,056 | 1.04% | 2,450 | 2,530 | 2,425 | 2,524 | 800,700 | ▲ | 0.36% |
| 2025-03-10 | 6674 | ＧＳユアサ | 853,968 | 0.85% | 2,535 | 2,535 | 2,485 | 2,517 | 386,800 | ▼ | -0.19% |
| 2025-03-12 | 6674 | ＧＳユアサ | 948,771 | 0.94% | 2,470 | 2,504 | 2,464 | 2,498 | 387,000 | ▲ | 0.08% |
| 2025-03-21 | 6674 | ＧＳユアサ | 860,660 | 0.85% | 2,552 | 2,576 | 2,539 | 2,555 | 620,400 | ▼ | -0.08% |
| 2025-03-25 | 6674 | ＧＳユアサ | 799,340 | 0.79% | 2,551 | 2,553 | 2,521 | 2,543 | 344,900 | ▼ | -0.05% |
| 2025-03-28 | 6674 | ＧＳユアサ | 811,216 | 0.80% | 2,463 | 2,497 | 2,444 | 2,463 | 411,800 | ▲ | 0.01% |
| 2025-03-31 | 6674 | ＧＳユアサ | 908,584 | 0.90% | 2,367 | 2,403 | 2,318 | 2,383 | 750,800 | ▲ | 0.09% |
| 2025-04-02 | 6674 | ＧＳユアサ | 753,181 | 0.74% | 2,435 | 2,530 | 2,400 | 2,450 | 903,500 | ▼ | -0.16% |
| 2025-04-03 | 6674 | ＧＳユアサ | 810,981 | 0.80% | 2,329 | 2,345 | 2,291 | 2,321 | 688,100 | ▲ | 0.06% |
| 2025-04-09 | 6674 | ＧＳユアサ | 925,395 | 0.92% | 2,080 | 2,114 | 2,011 | 2,038 | 496,800 | ▲ | 0.12% |
| 2025-04-14 | 6674 | ＧＳユアサ | 903,671 | 0.89% | 2,175 | 2,228 | 2,170 | 2,220 | 307,500 | ▼ | -0.03% |
| 2025-04-15 | 6674 | ＧＳユアサ | 904,571 | 0.90% | 2,237 | 2,273 | 2,218 | 2,249 | 296,400 | ▲ | 0.01% |
| 2025-04-16 | 6674 | ＧＳユアサ | 898,971 | 0.89% | 2,253 | 2,275 | 2,232 | 2,247 | 359,700 | ▼ | -0.01% |
| 2024-05-14 | 6677 | エスケーエレ | 58,753 | 0.51% | 3,060 | 3,065 | 2,805 | 2,841 | 734,400 | ▲ | 0.28% |
| 2024-05-15 | 6677 | エスケーエレ | 52,753 | 0.46% | 2,855 | 2,855 | 2,740 | 2,818 | 336,600 | ▼ | -0.04% |
| 2024-05-27 | 6677 | エスケーエレ | 61,914 | 0.54% | 2,880 | 2,889 | 2,831 | 2,836 | 86,700 | ▲ | 0.12% |
| 2024-06-18 | 6677 | エスケーエレ | 56,205 | 0.49% | 3,095 | 3,115 | 3,070 | 3,085 | 31,300 | ▼ | -0.05% |
| 2024-06-25 | 6677 | エスケーエレ | 60,505 | 0.53% | 3,175 | 3,175 | 3,150 | 3,150 | 52,000 | ▲ | 0.04% |
| 2024-07-01 | 6677 | エスケーエレ | 74,205 | 0.65% | 3,260 | 3,285 | 3,230 | 3,230 | 66,500 | ▲ | 0.12% |
| 2024-07-03 | 6677 | エスケーエレ | 86,005 | 0.75% | 3,315 | 3,325 | 3,285 | 3,320 | 51,600 | ▲ | 0.09% |
| 2024-07-09 | 6677 | エスケーエレ | 78,705 | 0.69% | 3,370 | 3,410 | 3,330 | 3,340 | 69,600 | ▼ | -0.06% |
| 2024-07-12 | 6677 | エスケーエレ | 64,964 | 0.57% | 3,395 | 3,450 | 3,365 | 3,400 | 64,600 | ▼ | -0.12% |
| 2024-07-18 | 6677 | エスケーエレ | 68,264 | 0.60% | 3,390 | 3,405 | 3,315 | 3,315 | 110,700 | ▲ | 0.03% |
| 2024-07-19 | 6677 | エスケーエレ | 61,964 | 0.54% | 3,320 | 3,325 | 3,250 | 3,280 | 92,600 | ▼ | -0.05% |
| 2024-07-23 | 6677 | エスケーエレ | 51,964 | 0.45% | 3,225 | 3,235 | 3,185 | 3,200 | 56,800 | ▼ | -0.09% |
| 2024-08-09 | 6677 | エスケーエレ | 60,546 | 0.53% | 2,816 | 2,818 | 2,666 | 2,711 | 130,400 | ▲ | 0.12% |
| 2024-08-13 | 6677 | エスケーエレ | 55,846 | 0.49% | 2,811 | 2,918 | 2,753 | 2,899 | 241,100 | ▼ | -0.04% |
| 2024-08-14 | 6677 | エスケーエレ | 60,946 | 0.53% | 2,449 | 2,508 | 2,426 | 2,461 | 556,500 | ▲ | 0.04% |
| 2024-08-15 | 6677 | エスケーエレ | 70,446 | 0.61% | 2,464 | 2,535 | 2,427 | 2,499 | 274,300 | ▲ | 0.07% |
| 2024-08-19 | 6677 | エスケーエレ | 79,846 | 0.70% | 2,660 | 2,731 | 2,637 | 2,638 | 172,600 | ▲ | 0.08% |
| 2024-08-20 | 6677 | エスケーエレ | 79,446 | 0.69% | 2,684 | 2,705 | 2,676 | 2,693 | 128,200 | ▼ | -0.01% |
| 2024-08-21 | 6677 | エスケーエレ | 101,786 | 0.89% | 2,647 | 2,655 | 2,580 | 2,588 | 146,100 | ▲ | 0.20% |
| 2024-09-02 | 6677 | エスケーエレ | 104,440 | 0.91% | 2,656 | 2,659 | 2,588 | 2,588 | 102,100 | ▲ | 0.02% |
| 2024-09-03 | 6677 | エスケーエレ | 101,040 | 0.88% | 2,595 | 2,623 | 2,586 | 2,601 | 52,700 | ▼ | -0.03% |
| 2024-09-04 | 6677 | エスケーエレ | 105,340 | 0.92% | 2,523 | 2,535 | 2,456 | 2,462 | 217,500 | ▲ | 0.04% |
| 2024-09-05 | 6677 | エスケーエレ | 92,640 | 0.81% | 2,462 | 2,485 | 2,420 | 2,430 | 130,000 | ▼ | -0.10% |
| 2024-09-06 | 6677 | エスケーエレ | 90,340 | 0.79% | 2,436 | 2,436 | 2,377 | 2,389 | 127,700 | ▼ | -0.02% |
| 2024-09-09 | 6677 | エスケーエレ | 101,040 | 0.88% | 2,300 | 2,364 | 2,280 | 2,359 | 142,100 | ▲ | 0.08% |
| 2024-09-11 | 6677 | エスケーエレ | 76,500 | 0.67% | 2,338 | 2,343 | 2,246 | 2,269 | 158,000 | ▼ | -0.20% |
| 2024-09-12 | 6677 | エスケーエレ | 60,200 | 0.52% | 2,343 | 2,435 | 2,332 | 2,425 | 143,800 | ▼ | -0.15% |
| 2024-09-17 | 6677 | エスケーエレ | 74,000 | 0.65% | 2,396 | 2,396 | 2,322 | 2,351 | 110,100 | ▲ | 0.13% |
| 2024-09-19 | 6677 | エスケーエレ | 80,500 | 0.70% | 2,428 | 2,451 | 2,420 | 2,436 | 86,000 | ▲ | 0.04% |
| 2024-09-24 | 6677 | エスケーエレ | 93,700 | 0.82% | 2,459 | 2,485 | 2,443 | 2,450 | 105,400 | ▲ | 0.12% |
| 2024-09-26 | 6677 | エスケーエレ | 75,800 | 0.66% | 2,425 | 2,498 | 2,398 | 2,498 | 175,200 | ▼ | -0.15% |
| 2024-09-27 | 6677 | エスケーエレ | 57,600 | 0.50% | 2,348 | 2,410 | 2,343 | 2,395 | 171,700 | ▼ | -0.16% |
| 2024-09-30 | 6677 | エスケーエレ | 43,500 | 0.38% | 2,305 | 2,318 | 2,271 | 2,309 | 141,100 | ▼ | -0.12% |
| 2024-11-11 | 6677 | エスケーエレ | 61,300 | 0.53% | 2,453 | 2,460 | 2,421 | 2,436 | 144,200 | ▲ | 0.12% |
| 2024-11-12 | 6677 | エスケーエレ | 71,800 | 0.63% | 2,250 | 2,250 | 2,090 | 2,090 | 602,400 | ▲ | 0.09% |
| 2024-11-13 | 6677 | エスケーエレ | 85,900 | 0.75% | 2,086 | 2,108 | 2,010 | 2,010 | 229,600 | ▲ | 0.12% |
| 2024-11-14 | 6677 | エスケーエレ | 98,500 | 0.86% | 2,002 | 2,003 | 1,954 | 1,956 | 207,500 | ▲ | 0.10% |
| 2024-11-15 | 6677 | エスケーエレ | 107,300 | 0.94% | 1,955 | 1,974 | 1,923 | 1,932 | 155,300 | ▲ | 0.07% |
| 2024-11-18 | 6677 | エスケーエレ | 118,700 | 1.04% | 1,914 | 1,951 | 1,903 | 1,903 | 136,800 | ▲ | 0.10% |
| 2024-11-19 | 6677 | エスケーエレ | 111,300 | 0.97% | 1,906 | 1,932 | 1,895 | 1,927 | 136,800 | ▼ | -0.07% |
| 2024-11-21 | 6677 | エスケーエレ | 90,300 | 0.79% | 1,901 | 1,957 | 1,895 | 1,950 | 119,000 | ▼ | -0.17% |
| 2024-12-02 | 6677 | エスケーエレ | 91,250 | 0.80% | 1,880 | 1,898 | 1,870 | 1,890 | 81,700 | ▲ | 0.01% |
| 2024-12-03 | 6677 | エスケーエレ | 87,950 | 0.77% | 1,910 | 1,917 | 1,886 | 1,899 | 71,100 | ▼ | -0.03% |
| 2024-12-12 | 6677 | エスケーエレ | 79,050 | 0.69% | 1,883 | 1,891 | 1,859 | 1,859 | 57,800 | ▼ | -0.08% |
| 2024-12-13 | 6677 | エスケーエレ | 80,050 | 0.70% | 1,854 | 1,871 | 1,843 | 1,843 | 75,800 | ▲ | 0.01% |
| 2024-12-16 | 6677 | エスケーエレ | 79,250 | 0.69% | 1,844 | 1,873 | 1,844 | 1,853 | 65,100 | ▼ | -0.01% |
| 2024-12-18 | 6677 | エスケーエレ | 82,450 | 0.72% | 1,831 | 1,854 | 1,823 | 1,826 | 75,700 | ▲ | 0.03% |
| 2025-01-20 | 6677 | エスケーエレ | 78,150 | 0.68% | 1,982 | 2,027 | 1,982 | 2,019 | 31,500 | ▼ | -0.03% |
| 2025-02-07 | 6677 | エスケーエレ | 82,411 | 0.72% | 1,992 | 2,020 | 1,992 | 1,996 | 43,000 | ▲ | 0.03% |
| 2025-02-07 | 6677 | エスケーエレ | 82,411 | 0.72% | 1,992 | 2,020 | 1,992 | 1,996 | 43,000 | ▲ | 0.03% |
| 2025-02-12 | 6677 | エスケーエレ | 64,711 | 0.56% | 2,400 | 2,529 | 2,389 | 2,498 | 712,000 | ▼ | -0.15% |
| 2025-02-12 | 6677 | エスケーエレ | 64,711 | 0.56% | 2,400 | 2,529 | 2,389 | 2,498 | 712,000 | ▼ | -0.15% |
| 2025-02-13 | 6677 | エスケーエレ | 48,511 | 0.42% | 2,491 | 2,514 | 2,423 | 2,489 | 154,500 | ▼ | -0.14% |
| 2025-03-21 | 6677 | エスケーエレ | 61,011 | 0.53% | 2,398 | 2,436 | 2,390 | 2,411 | 47,100 | ▲ | 0.11% |
| 2025-04-04 | 6677 | エスケーエレ | 71,711 | 0.63% | 2,187 | 2,203 | 2,063 | 2,103 | 156,800 | ▲ | 0.09% |
| 2025-04-09 | 6677 | エスケーエレ | 81,711 | 0.71% | 1,997 | 1,997 | 1,925 | 1,978 | 58,200 | ▲ | 0.07% |
| 2025-04-16 | 6677 | エスケーエレ | 91,111 | 0.80% | 2,129 | 2,129 | 2,070 | 2,087 | 31,000 | ▲ | 0.09% |
| 2024-04-10 | 6696 | トラースＯＰ | 34,500 | 0.71% | 329 | 394 | 315 | 394 | 2,709,300 | ▼ | -0.10% |
| 2024-04-15 | 6696 | トラースＯＰ | 31,200 | 0.64% | 385 | 390 | 350 | 373 | 1,273,600 | ▼ | -0.06% |
| 2024-04-16 | 6696 | トラースＯＰ | 27,500 | 0.57% | 361 | 372 | 341 | 358 | 344,700 | ▼ | -0.07% |
| 2024-04-23 | 6696 | トラースＯＰ | 34,500 | 0.71% | 347 | 350 | 340 | 341 | 111,600 | ▲ | 0.14% |
| 2024-04-30 | 6696 | トラースＯＰ | 49,900 | 1.03% | 353 | 363 | 327 | 331 | 375,300 | ▲ | 0.32% |
| 2024-05-01 | 6696 | トラースＯＰ | 76,900 | 1.59% | 323 | 373 | 320 | 320 | 1,129,100 | ▲ | 0.56% |
| 2024-05-02 | 6696 | トラースＯＰ | 87,000 | 1.80% | 316 | 327 | 306 | 309 | 216,100 | ▲ | 0.20% |
| 2024-05-07 | 6696 | トラースＯＰ | 78,600 | 1.63% | 313 | 319 | 306 | 306 | 78,100 | ▼ | -0.17% |
| 2024-05-08 | 6696 | トラースＯＰ | 54,700 | 1.13% | 308 | 319 | 304 | 310 | 88,400 | ▼ | -0.50% |
| 2024-05-09 | 6696 | トラースＯＰ | 44,400 | 0.92% | 310 | 314 | 305 | 305 | 56,100 | ▼ | -0.20% |
| 2024-05-10 | 6696 | トラースＯＰ | 74,800 | 1.55% | 340 | 385 | 332 | 385 | 2,650,200 | ▲ | 0.63% |
| 2024-05-13 | 6696 | トラースＯＰ | 70,600 | 1.46% | 408 | 425 | 360 | 372 | 3,731,000 | ▼ | -0.09% |
| 2024-05-16 | 6696 | トラースＯＰ | 64,700 | 1.34% | 343 | 365 | 340 | 340 | 263,600 | ▼ | -0.11% |
| 2024-05-17 | 6696 | トラースＯＰ | 57,400 | 1.19% | 336 | 362 | 331 | 356 | 304,100 | ▼ | -0.15% |
| 2024-05-22 | 6696 | トラースＯＰ | 59,000 | 1.22% | 425 | 453 | 408 | 437 | 1,817,700 | ▲ | 0.03% |
| 2024-05-23 | 6696 | トラースＯＰ | 69,800 | 1.44% | 438 | 517 | 425 | 517 | 2,858,400 | ▲ | 0.21% |
| 2024-05-24 | 6696 | トラースＯＰ | 75,200 | 1.56% | 537 | 617 | 497 | 557 | 8,282,800 | ▲ | 0.12% |
| 2024-05-30 | 6696 | トラースＯＰ | 79,900 | 1.65% | 623 | 627 | 580 | 588 | 1,461,400 | ▲ | 0.08% |
| 2024-06-07 | 6696 | トラースＯＰ | 82,900 | 1.72% | 681 | 730 | 647 | 686 | 985,800 | ▲ | 0.07% |
| 2024-06-10 | 6696 | トラースＯＰ | 79,300 | 1.64% | 696 | 702 | 586 | 595 | 1,512,300 | ▼ | -0.08% |
| 2024-06-11 | 6696 | トラースＯＰ | 91,900 | 1.90% | 580 | 598 | 551 | 582 | 988,500 | ▲ | 0.26% |
| 2024-06-14 | 6696 | トラースＯＰ | 128,600 | 2.67% | 588 | 628 | 576 | 628 | 1,544,700 | ▲ | 0.77% |
| 2024-06-19 | 6696 | トラースＯＰ | 165,400 | 3.43% | 687 | 723 | 638 | 700 | 2,369,600 | ▲ | 0.76% |
| 2024-06-20 | 6696 | トラースＯＰ | 183,300 | 3.80% | 740 | 820 | 632 | 636 | 3,206,800 | ▲ | 0.36% |
| 2024-06-24 | 6696 | トラースＯＰ | 190,800 | 3.96% | 758 | 810 | 712 | 726 | 2,463,000 | ▲ | 0.16% |
| 2024-06-26 | 6696 | トラースＯＰ | 195,900 | 4.06% | 719 | 723 | 681 | 682 | 453,100 | ▲ | 0.09% |
| 2024-06-28 | 6696 | トラースＯＰ | 214,700 | 4.45% | 660 | 669 | 607 | 618 | 922,200 | ▲ | 0.39% |
| 2024-07-02 | 6696 | トラースＯＰ | 219,200 | 4.55% | 597 | 597 | 565 | 565 | 335,400 | ▲ | 0.09% |
| 2024-07-03 | 6696 | トラースＯＰ | 231,900 | 4.81% | 569 | 638 | 565 | 579 | 1,087,500 | ▲ | 0.25% |
| 2024-07-04 | 6696 | トラースＯＰ | 230,900 | 4.79% | 583 | 625 | 578 | 592 | 576,200 | ▼ | -0.01% |
| 2024-07-04 | 6696 | トラースＯＰ | 230,900 | 4.79% | 583 | 625 | 578 | 592 | 576,200 | ▼ | -0.01% |
| 2024-07-05 | 6696 | トラースＯＰ | 232,200 | 4.82% | 583 | 589 | 571 | 580 | 237,400 | ▲ | 0.03% |
| 2024-07-09 | 6696 | トラースＯＰ | 239,400 | 4.97% | 610 | 687 | 599 | 655 | 2,255,700 | ▲ | 0.14% |
| 2024-07-10 | 6696 | トラースＯＰ | 241,500 | 5.01% | 639 | 656 | 611 | 634 | 993,000 | ▲ | 0.04% |
| 2024-07-11 | 6696 | トラースＯＰ | 250,900 | 5.21% | 624 | 633 | 587 | 587 | 511,900 | ▲ | 0.20% |
| 2024-07-16 | 6696 | トラースＯＰ | 249,400 | 5.17% | 597 | 620 | 589 | 619 | 260,100 | ▼ | -0.04% |
| 2024-07-17 | 6696 | トラースＯＰ | 250,600 | 5.20% | 619 | 675 | 618 | 653 | 732,200 | ▲ | 0.03% |
| 2024-07-22 | 6696 | トラースＯＰ | 255,800 | 5.31% | 631 | 738 | 631 | 706 | 2,395,400 | ▲ | 0.10% |
| 2024-07-26 | 6696 | トラースＯＰ | 253,600 | 5.26% | 605 | 620 | 600 | 612 | 193,700 | ▼ | -0.04% |
| 2024-07-29 | 6696 | トラースＯＰ | 259,500 | 5.38% | 612 | 627 | 590 | 595 | 245,100 | ▲ | 0.12% |
| 2024-07-30 | 6696 | トラースＯＰ | 253,400 | 5.26% | 585 | 592 | 571 | 586 | 213,900 | ▼ | -0.12% |
| 2024-07-31 | 6696 | トラースＯＰ | 244,100 | 5.06% | 573 | 577 | 486 | 486 | 820,200 | ▼ | -0.20% |
| 2024-08-02 | 6696 | トラースＯＰ | 213,300 | 4.42% | 438 | 479 | 433 | 449 | 491,700 | ▼ | -0.63% |
| 2024-08-05 | 6696 | トラースＯＰ | 170,700 | 3.54% | 441 | 442 | 373 | 391 | 518,400 | ▼ | -0.87% |
| 2024-08-06 | 6696 | トラースＯＰ | 159,300 | 3.30% | 417 | 450 | 411 | 420 | 224,000 | ▼ | -0.24% |
| 2024-08-07 | 6696 | トラースＯＰ | 143,800 | 2.98% | 412 | 438 | 411 | 413 | 192,400 | ▼ | -0.31% |
| 2024-08-09 | 6696 | トラースＯＰ | 131,900 | 2.73% | 415 | 429 | 403 | 416 | 150,500 | ▼ | -0.25% |
| 2024-08-14 | 6696 | トラースＯＰ | 137,200 | 2.84% | 442 | 458 | 432 | 443 | 279,400 | ▲ | 0.10% |
| 2024-08-23 | 6696 | トラースＯＰ | 145,400 | 3.01% | 439 | 439 | 416 | 420 | 189,200 | ▲ | 0.16% |
| 2024-09-11 | 6696 | トラースＯＰ | 100,800 | 2.09% | 423 | 468 | 398 | 407 | 481,200 | ▼ | -0.80% |
| 2024-09-12 | 6696 | トラースＯＰ | 104,400 | 2.16% | 418 | 436 | 414 | 415 | 116,600 | ▲ | 0.07% |
| 2024-09-19 | 6696 | トラースＯＰ | 146,500 | 3.04% | 410 | 411 | 403 | 408 | 41,300 | ▲ | 0.87% |
| 2024-09-26 | 6696 | トラースＯＰ | 142,600 | 2.96% | 409 | 419 | 407 | 412 | 47,500 | ▼ | -0.08% |
| 2024-09-27 | 6696 | トラースＯＰ | 138,000 | 2.86% | 414 | 418 | 410 | 418 | 18,700 | ▼ | -0.10% |
| 2024-09-30 | 6696 | トラースＯＰ | 133,700 | 2.77% | 397 | 406 | 395 | 396 | 49,400 | ▼ | -0.08% |
| 2024-10-01 | 6696 | トラースＯＰ | 126,900 | 2.63% | 399 | 413 | 394 | 402 | 95,800 | ▼ | -0.14% |
| 2024-10-02 | 6696 | トラースＯＰ | 123,500 | 2.56% | 401 | 402 | 398 | 398 | 19,400 | ▼ | -0.06% |
| 2024-10-07 | 6696 | トラースＯＰ | 118,600 | 2.46% | 380 | 388 | 379 | 383 | 53,900 | ▼ | -0.10% |
| 2024-10-08 | 6696 | トラースＯＰ | 115,500 | 2.39% | 386 | 386 | 370 | 370 | 64,900 | ▼ | -0.06% |
| 2024-10-09 | 6696 | トラースＯＰ | 115,700 | 2.40% | 373 | 377 | 371 | 372 | 34,300 | ▲ | 0.00% |
| 2024-10-10 | 6696 | トラースＯＰ | 115,000 | 2.38% | 372 | 373 | 363 | 363 | 38,200 | ▼ | -0.02% |
| 2024-10-21 | 6696 | トラースＯＰ | 121,300 | 2.51% | 479 | 500 | 411 | 413 | 2,975,400 | ▲ | 0.12% |
| 2024-10-22 | 6696 | トラースＯＰ | 139,900 | 2.90% | 421 | 430 | 369 | 369 | 973,800 | ▲ | 0.39% |
| 2024-10-24 | 6696 | トラースＯＰ | 137,500 | 2.85% | 335 | 352 | 332 | 351 | 210,500 | ▼ | -0.04% |
| 2024-10-25 | 6696 | トラースＯＰ | 144,900 | 3.00% | 352 | 352 | 333 | 342 | 142,900 | ▲ | 0.14% |
| 2024-10-28 | 6696 | トラースＯＰ | 143,500 | 2.97% | 336 | 350 | 336 | 344 | 55,500 | ▼ | -0.02% |
| 2024-10-30 | 6696 | トラースＯＰ | 146,900 | 3.05% | 381 | 384 | 364 | 378 | 283,900 | ▲ | 0.07% |
| 2024-11-05 | 6696 | トラースＯＰ | 143,900 | 2.98% | 367 | 376 | 367 | 368 | 45,600 | ▼ | -0.06% |
| 2024-11-07 | 6696 | トラースＯＰ | 137,700 | 2.85% | 375 | 375 | 366 | 368 | 42,700 | ▼ | -0.12% |
| 2024-11-08 | 6696 | トラースＯＰ | 131,600 | 2.73% | 369 | 374 | 353 | 364 | 87,200 | ▼ | -0.12% |
| 2024-11-11 | 6696 | トラースＯＰ | 129,200 | 2.68% | 360 | 366 | 358 | 362 | 44,700 | ▼ | -0.04% |
| 2024-11-12 | 6696 | トラースＯＰ | 124,800 | 2.59% | 359 | 368 | 358 | 362 | 50,800 | ▼ | -0.09% |
| 2024-11-14 | 6696 | トラースＯＰ | 117,300 | 2.43% | 356 | 357 | 350 | 351 | 59,600 | ▼ | -0.15% |
| 2024-11-15 | 6696 | トラースＯＰ | 111,400 | 2.31% | 351 | 354 | 344 | 354 | 51,000 | ▼ | -0.12% |
| 2024-11-19 | 6696 | トラースＯＰ | 110,300 | 2.29% | 345 | 353 | 343 | 352 | 27,700 | ▼ | -0.02% |
| 2024-11-27 | 6696 | トラースＯＰ | 105,600 | 2.19% | 348 | 351 | 345 | 345 | 14,700 | ▼ | -0.10% |
| 2024-12-02 | 6696 | トラースＯＰ | 100,000 | 2.07% | 351 | 360 | 351 | 356 | 37,200 | ▼ | -0.12% |
| 2024-12-05 | 6696 | トラースＯＰ | 94,300 | 1.95% | 353 | 356 | 351 | 354 | 35,000 | ▼ | -0.11% |
| 2024-12-09 | 6696 | トラースＯＰ | 143,100 | 2.97% | 405 | 437 | 402 | 402 | 3,949,000 | ▲ | 1.02% |
| 2024-12-11 | 6696 | トラースＯＰ | 129,100 | 2.68% | 364 | 381 | 356 | 378 | 401,600 | ▼ | -0.29% |
| 2024-12-12 | 6696 | トラースＯＰ | 119,800 | 2.48% | 382 | 384 | 371 | 375 | 175,500 | ▼ | -0.20% |
| 2024-12-13 | 6696 | トラースＯＰ | 97,700 | 2.02% | 380 | 380 | 362 | 364 | 103,900 | ▼ | -0.46% |
| 2024-12-16 | 6696 | トラースＯＰ | 93,000 | 1.93% | 364 | 372 | 360 | 361 | 69,300 | ▼ | -0.09% |
| 2024-12-17 | 6696 | トラースＯＰ | 89,300 | 1.85% | 360 | 360 | 351 | 351 | 86,500 | ▼ | -0.07% |
| 2024-12-18 | 6696 | トラースＯＰ | 85,700 | 1.77% | 353 | 358 | 349 | 350 | 59,600 | ▼ | -0.08% |
| 2024-12-20 | 6696 | トラースＯＰ | 74,700 | 1.55% | 348 | 351 | 340 | 340 | 66,700 | ▼ | -0.21% |
| 2024-12-23 | 6696 | トラースＯＰ | 70,700 | 1.46% | 338 | 342 | 329 | 335 | 178,700 | ▼ | -0.09% |
| 2024-12-25 | 6696 | トラースＯＰ | 77,400 | 1.60% | 410 | 410 | 403 | 410 | 285,600 | ▲ | 0.14% |
| 2024-12-26 | 6696 | トラースＯＰ | 84,200 | 1.74% | 425 | 428 | 363 | 371 | 1,766,500 | ▲ | 0.13% |
| 2024-12-27 | 6696 | トラースＯＰ | 92,100 | 1.91% | 366 | 425 | 366 | 414 | 1,969,700 | ▲ | 0.16% |
| 2025-01-09 | 6696 | トラースＯＰ | 96,700 | 2.00% | 467 | 497 | 443 | 447 | 662,700 | ▲ | 0.09% |
| 2025-01-16 | 6696 | トラースＯＰ | 95,700 | 1.98% | 411 | 418 | 407 | 410 | 149,500 | ▼ | -0.02% |
| 2025-01-22 | 6696 | トラースＯＰ | 103,600 | 2.14% | 407 | 410 | 399 | 400 | 124,700 | ▲ | 0.16% |
| 2025-01-23 | 6696 | トラースＯＰ | 111,900 | 2.31% | 402 | 413 | 391 | 392 | 158,900 | ▲ | 0.16% |
| 2025-01-24 | 6696 | トラースＯＰ | 107,800 | 2.23% | 392 | 412 | 392 | 404 | 165,800 | ▼ | -0.08% |
| 2025-01-27 | 6696 | トラースＯＰ | 105,700 | 2.19% | 404 | 422 | 402 | 414 | 112,400 | ▼ | -0.04% |
| 2025-01-28 | 6696 | トラースＯＰ | 100,500 | 2.08% | 414 | 425 | 410 | 420 | 62,700 | ▼ | -0.10% |
| 2025-01-30 | 6696 | トラースＯＰ | 96,000 | 1.99% | 415 | 416 | 406 | 413 | 75,500 | ▼ | -0.09% |
| 2025-01-30 | 6696 | トラースＯＰ | 96,000 | 1.99% | 415 | 416 | 406 | 413 | 75,500 | ▼ | -0.09% |
| 2025-02-04 | 6696 | トラースＯＰ | 89,300 | 1.85% | 400 | 409 | 400 | 402 | 33,900 | ▼ | -0.13% |
| 2025-02-04 | 6696 | トラースＯＰ | 89,300 | 1.85% | 400 | 409 | 400 | 402 | 33,900 | ▼ | -0.13% |
| 2025-02-05 | 6696 | トラースＯＰ | 84,400 | 1.74% | 404 | 412 | 404 | 408 | 24,800 | ▼ | -0.11% |
| 2025-02-05 | 6696 | トラースＯＰ | 84,400 | 1.74% | 404 | 412 | 404 | 408 | 24,800 | ▼ | -0.11% |
| 2025-02-07 | 6696 | トラースＯＰ | 81,200 | 1.68% | 409 | 427 | 408 | 421 | 63,400 | ▼ | -0.06% |
| 2025-02-07 | 6696 | トラースＯＰ | 81,200 | 1.68% | 409 | 427 | 408 | 421 | 63,400 | ▼ | -0.06% |
| 2025-02-12 | 6696 | トラースＯＰ | 72,300 | 1.49% | 434 | 446 | 428 | 445 | 114,800 | ▼ | -0.18% |
| 2025-02-12 | 6696 | トラースＯＰ | 72,300 | 1.49% | 434 | 446 | 428 | 445 | 114,800 | ▼ | -0.18% |
| 2025-02-13 | 6696 | トラースＯＰ | 64,000 | 1.32% | 446 | 446 | 433 | 444 | 82,000 | ▼ | -0.16% |
| 2025-02-14 | 6696 | トラースＯＰ | 60,800 | 1.26% | 445 | 450 | 438 | 442 | 70,200 | ▼ | -0.06% |
| 2025-02-17 | 6696 | トラースＯＰ | 54,600 | 1.13% | 442 | 461 | 436 | 460 | 133,600 | ▼ | -0.13% |
| 2025-02-19 | 6696 | トラースＯＰ | 62,100 | 1.28% | 473 | 487 | 453 | 455 | 292,800 | ▲ | 0.15% |
| 2025-02-20 | 6696 | トラースＯＰ | 53,800 | 1.11% | 456 | 462 | 450 | 455 | 76,800 | ▼ | -0.16% |
| 2025-02-21 | 6696 | トラースＯＰ | 48,400 | 1.00% | 453 | 453 | 435 | 437 | 121,400 | ▼ | -0.11% |
| 2025-02-25 | 6696 | トラースＯＰ | 46,400 | 0.96% | 435 | 453 | 430 | 451 | 68,100 | ▼ | -0.04% |
| 2025-02-27 | 6696 | トラースＯＰ | 65,000 | 1.34% | 516 | 534 | 463 | 485 | 1,932,900 | ▲ | 0.38% |
| 2025-03-10 | 6696 | トラースＯＰ | 74,000 | 1.53% | 465 | 469 | 441 | 449 | 510,900 | ▲ | 0.18% |
| 2025-03-11 | 6696 | トラースＯＰ | 77,900 | 1.61% | 441 | 467 | 438 | 467 | 282,800 | ▲ | 0.08% |
| 2025-03-17 | 6696 | トラースＯＰ | 76,200 | 1.57% | 542 | 645 | 540 | 574 | 3,405,400 | ▼ | -0.04% |
| 2025-03-21 | 6696 | トラースＯＰ | 81,700 | 1.69% | 593 | 609 | 549 | 549 | 930,300 | ▲ | 0.11% |
| 2025-03-27 | 6696 | トラースＯＰ | 76,600 | 1.58% | 521 | 533 | 517 | 520 | 158,000 | ▼ | -0.10% |
| 2025-03-31 | 6696 | トラースＯＰ | 69,200 | 1.43% | 504 | 518 | 496 | 502 | 164,700 | ▼ | -0.15% |
| 2025-04-07 | 6696 | トラースＯＰ | 66,900 | 1.38% | 368 | 399 | 366 | 369 | 282,100 | ▼ | -0.05% |
| 2025-04-09 | 6696 | トラースＯＰ | 62,400 | 1.29% | 418 | 421 | 391 | 408 | 109,700 | ▼ | -0.08% |
| 2025-04-11 | 6696 | トラースＯＰ | 55,500 | 1.15% | 422 | 445 | 414 | 445 | 98,500 | ▼ | -0.14% |
| 2025-03-13 | 6706 | 電気興 | 58,061 | 0.53% | 1,651 | 1,671 | 1,635 | 1,659 | 81,200 | ▲ | 0.20% |
| 2025-03-14 | 6706 | 電気興 | 84,561 | 0.77% | 1,646 | 1,709 | 1,646 | 1,688 | 107,200 | ▲ | 0.24% |
| 2025-03-17 | 6706 | 電気興 | 97,661 | 0.89% | 1,726 | 1,808 | 1,706 | 1,805 | 92,600 | ▲ | 0.12% |
| 2025-03-18 | 6706 | 電気興 | 106,761 | 0.97% | 1,808 | 1,876 | 1,799 | 1,831 | 101,800 | ▲ | 0.07% |
| 2025-03-21 | 6706 | 電気興 | 86,561 | 0.79% | 1,775 | 1,879 | 1,765 | 1,828 | 406,900 | ▼ | -0.17% |
| 2025-03-25 | 6706 | 電気興 | 87,561 | 0.80% | 1,819 | 1,848 | 1,819 | 1,848 | 17,100 | ▲ | 0.01% |
| 2025-04-01 | 6706 | 電気興 | 85,661 | 0.78% | 1,781 | 1,803 | 1,778 | 1,778 | 15,500 | ▼ | -0.02% |
| 2025-04-03 | 6706 | 電気興 | 94,561 | 0.86% | 1,706 | 1,755 | 1,706 | 1,741 | 26,700 | ▲ | 0.07% |
| 2025-04-04 | 6706 | 電気興 | 72,461 | 0.66% | 1,760 | 1,809 | 1,735 | 1,784 | 90,400 | ▼ | -0.19% |
| 2025-04-07 | 6706 | 電気興 | 56,461 | 0.51% | 1,606 | 1,750 | 1,606 | 1,712 | 60,500 | ▼ | -0.15% |
| 2025-04-08 | 6706 | 電気興 | 43,161 | 0.39% | 1,752 | 1,817 | 1,752 | 1,787 | 57,700 | ▼ | -0.12% |
| 2024-03-06 | 6707 | サンケン | 187,130 | 0.74% | 7,930 | 7,955 | 7,640 | 7,690 | 590,700 | ▲ | 0.27% |
| 2024-04-08 | 6707 | サンケン | 206,405 | 0.82% | 6,186 | 6,200 | 6,120 | 6,153 | 204,500 | ▲ | 0.07% |
| 2024-04-10 | 6707 | サンケン | 251,905 | 1.00% | 6,230 | 6,393 | 6,200 | 6,310 | 339,500 | ▲ | 0.18% |
| 2024-04-15 | 6707 | サンケン | 276,105 | 1.10% | 6,038 | 6,060 | 5,822 | 6,060 | 446,700 | ▲ | 0.10% |
| 2024-04-25 | 6707 | サンケン | 253,521 | 1.01% | 6,698 | 6,761 | 6,563 | 6,668 | 405,700 | ▼ | -0.09% |
| 2024-05-10 | 6707 | サンケン | 291,154 | 1.16% | 6,600 | 6,724 | 6,382 | 6,717 | 681,400 | ▲ | 0.14% |
| 2024-05-14 | 6707 | サンケン | 310,254 | 1.23% | 6,243 | 6,299 | 5,920 | 6,095 | 519,100 | ▲ | 0.07% |
| 2024-05-17 | 6707 | サンケン | 299,654 | 1.19% | 6,163 | 6,250 | 6,078 | 6,168 | 181,400 | ▼ | -0.04% |
| 2024-05-21 | 6707 | サンケン | 205,014 | 0.81% | 6,175 | 6,179 | 5,728 | 5,777 | 651,000 | ▼ | -0.37% |
| 2024-05-22 | 6707 | サンケン | 176,614 | 0.70% | 5,795 | 5,839 | 5,594 | 5,637 | 448,300 | ▼ | -0.11% |
| 2024-05-23 | 6707 | サンケン | 155,968 | 0.62% | 5,737 | 5,779 | 5,568 | 5,611 | 329,000 | ▼ | -0.07% |
| 2024-05-24 | 6707 | サンケン | 186,613 | 0.74% | 5,519 | 5,595 | 5,451 | 5,519 | 256,500 | ▲ | 0.12% |
| 2024-05-28 | 6707 | サンケン | 219,113 | 0.87% | 5,538 | 5,597 | 5,495 | 5,562 | 212,900 | ▲ | 0.13% |
| 2024-05-29 | 6707 | サンケン | 257,468 | 1.02% | 5,550 | 5,550 | 5,262 | 5,265 | 398,400 | ▲ | 0.15% |
| 2024-05-30 | 6707 | サンケン | 279,568 | 1.11% | 5,128 | 5,379 | 5,057 | 5,379 | 351,200 | ▲ | 0.09% |
| 2024-05-31 | 6707 | サンケン | 274,137 | 1.09% | 5,461 | 5,875 | 5,461 | 5,825 | 634,500 | ▼ | -0.02% |
| 2024-06-03 | 6707 | サンケン | 233,737 | 0.93% | 5,920 | 6,184 | 5,880 | 6,113 | 544,800 | ▼ | -0.16% |
| 2024-06-12 | 6707 | サンケン | 260,359 | 1.03% | 6,551 | 6,628 | 6,542 | 6,556 | 359,300 | ▲ | 0.09% |
| 2024-06-18 | 6707 | サンケン | 309,367 | 1.23% | 6,680 | 6,811 | 6,631 | 6,631 | 431,900 | ▲ | 0.19% |
| 2024-06-20 | 6707 | サンケン | 489,267 | 1.94% | 6,749 | 7,472 | 6,677 | 7,253 | 1,296,600 | ▲ | 0.71% |
| 2024-06-21 | 6707 | サンケン | 570,367 | 2.27% | 7,190 | 7,268 | 6,968 | 6,968 | 591,900 | ▲ | 0.33% |
| 2024-06-24 | 6707 | サンケン | 577,667 | 2.30% | 6,994 | 7,009 | 6,723 | 6,894 | 317,400 | ▲ | 0.02% |
| 2024-06-26 | 6707 | サンケン | 572,967 | 2.28% | 7,032 | 7,223 | 6,989 | 7,084 | 352,800 | ▼ | -0.02% |
| 2024-07-09 | 6707 | サンケン | 588,052 | 2.34% | 7,378 | 7,494 | 7,350 | 7,450 | 339,000 | ▲ | 0.06% |
| 2024-07-17 | 6707 | サンケン | 574,715 | 2.28% | 7,901 | 8,114 | 7,848 | 8,043 | 292,000 | ▼ | -0.06% |
| 2024-07-25 | 6707 | サンケン | 520,315 | 2.07% | 8,000 | 8,000 | 7,295 | 7,367 | 832,200 | ▼ | -0.20% |
| 2024-07-29 | 6707 | サンケン | 493,115 | 1.96% | 7,172 | 7,407 | 7,163 | 7,331 | 228,300 | ▼ | -0.10% |
| 2024-08-06 | 6707 | サンケン | 465,929 | 1.85% | 6,107 | 6,287 | 6,017 | 6,182 | 629,000 | ▼ | -0.10% |
| 2024-08-08 | 6707 | サンケン | 393,923 | 1.56% | 6,159 | 6,250 | 5,993 | 6,052 | 668,100 | ▼ | -0.29% |
| 2024-08-15 | 6707 | サンケン | 403,333 | 1.60% | 6,430 | 6,906 | 6,337 | 6,635 | 328,000 | ▲ | 0.04% |
| 2024-08-19 | 6707 | サンケン | 430,033 | 1.71% | 7,330 | 7,378 | 7,039 | 7,070 | 318,600 | ▲ | 0.10% |
| 2024-09-04 | 6707 | サンケン | 480,176 | 1.91% | 6,683 | 6,725 | 6,500 | 6,510 | 319,700 | ▲ | 0.10% |
| 2024-09-09 | 6707 | サンケン | 512,476 | 2.04% | 6,353 | 6,423 | 6,189 | 6,363 | 523,700 | ▲ | 0.13% |
| 2024-09-11 | 6707 | サンケン | 527,576 | 2.10% | 6,377 | 6,413 | 5,781 | 5,900 | 516,800 | ▲ | 0.06% |
| 2024-09-13 | 6707 | サンケン | 572,076 | 2.27% | 6,076 | 6,325 | 6,076 | 6,124 | 340,600 | ▲ | 0.16% |
| 2024-09-18 | 6707 | サンケン | 593,176 | 2.36% | 6,245 | 6,428 | 6,142 | 6,428 | 353,700 | ▲ | 0.08% |
| 2024-10-04 | 6707 | サンケン | 575,876 | 2.29% | 6,779 | 6,821 | 6,631 | 6,684 | 165,300 | ▼ | -0.06% |
| 2024-11-13 | 6707 | サンケン | 585,376 | 2.33% | 5,597 | 5,713 | 5,479 | 5,479 | 176,600 | ▲ | 0.04% |
| 2024-11-20 | 6707 | サンケン | 572,776 | 2.28% | 5,828 | 5,879 | 5,650 | 5,730 | 209,200 | ▼ | -0.05% |
| 2024-12-02 | 6707 | サンケン | 524,851 | 2.09% | 5,855 | 6,394 | 5,807 | 6,300 | 1,614,000 | ▼ | -0.18% |
| 2024-12-19 | 6707 | サンケン | 530,641 | 2.11% | 6,020 | 6,047 | 5,942 | 5,969 | 201,200 | ▲ | 0.02% |
| 2025-01-06 | 6707 | サンケン | 508,641 | 2.02% | 5,828 | 5,865 | 5,769 | 5,769 | 216,800 | ▼ | -0.08% |
| 2025-01-07 | 6707 | サンケン | 500,541 | 1.99% | 5,869 | 6,179 | 5,836 | 6,119 | 333,000 | ▼ | -0.03% |
| 2025-01-08 | 6707 | サンケン | 504,641 | 2.01% | 6,019 | 6,189 | 6,000 | 6,140 | 192,200 | ▲ | 0.01% |
| 2025-01-20 | 6707 | サンケン | 496,141 | 1.97% | 5,815 | 5,985 | 5,790 | 5,923 | 199,400 | ▼ | -0.03% |
| 2025-01-27 | 6707 | サンケン | 462,009 | 1.84% | 6,078 | 6,200 | 6,070 | 6,164 | 130,000 | ▼ | -0.12% |
| 2025-01-28 | 6707 | サンケン | 437,309 | 1.74% | 6,070 | 6,175 | 6,050 | 6,127 | 140,500 | ▼ | -0.10% |
| 2025-01-29 | 6707 | サンケン | 417,941 | 1.66% | 6,127 | 6,180 | 6,055 | 6,079 | 120,500 | ▼ | -0.08% |
| 2025-01-31 | 6707 | サンケン | 393,517 | 1.56% | 6,165 | 6,223 | 6,130 | 6,146 | 114,200 | ▼ | -0.09% |
| 2025-01-31 | 6707 | サンケン | 393,517 | 1.56% | 6,165 | 6,223 | 6,130 | 6,146 | 114,200 | ▼ | -0.09% |
| 2025-02-04 | 6707 | サンケン | 445,817 | 1.77% | 6,011 | 6,057 | 5,650 | 5,661 | 350,500 | ▲ | 0.20% |
| 2025-02-04 | 6707 | サンケン | 445,817 | 1.77% | 6,011 | 6,057 | 5,650 | 5,661 | 350,500 | ▲ | 0.20% |
| 2025-02-05 | 6707 | サンケン | 472,917 | 1.88% | 5,749 | 5,842 | 5,712 | 5,772 | 177,400 | ▲ | 0.10% |
| 2025-02-05 | 6707 | サンケン | 472,917 | 1.88% | 5,749 | 5,842 | 5,712 | 5,772 | 177,400 | ▲ | 0.10% |
| 2025-02-06 | 6707 | サンケン | 507,717 | 2.02% | 5,872 | 5,952 | 5,773 | 5,932 | 138,200 | ▲ | 0.14% |
| 2025-02-06 | 6707 | サンケン | 507,717 | 2.02% | 5,872 | 5,952 | 5,773 | 5,932 | 138,200 | ▲ | 0.14% |
| 2025-02-07 | 6707 | サンケン | 530,917 | 2.11% | 5,930 | 5,959 | 5,870 | 5,958 | 123,700 | ▲ | 0.08% |
| 2025-02-07 | 6707 | サンケン | 530,917 | 2.11% | 5,930 | 5,959 | 5,870 | 5,958 | 123,700 | ▲ | 0.08% |
| 2025-02-10 | 6707 | サンケン | 524,017 | 2.08% | 5,858 | 6,208 | 5,770 | 6,158 | 313,400 | ▼ | -0.02% |
| 2025-02-10 | 6707 | サンケン | 524,017 | 2.08% | 5,858 | 6,208 | 5,770 | 6,158 | 313,400 | ▼ | -0.02% |
| 2025-02-20 | 6707 | サンケン | 529,317 | 2.10% | 6,470 | 6,627 | 6,398 | 6,527 | 280,000 | ▲ | 0.02% |
| 2025-02-26 | 6707 | サンケン | 554,717 | 2.21% | 6,150 | 6,236 | 6,050 | 6,095 | 168,200 | ▲ | 0.10% |
| 2025-03-04 | 6707 | サンケン | 551,617 | 2.19% | 6,601 | 6,765 | 6,600 | 6,679 | 573,000 | ▼ | -0.02% |
| 2025-03-07 | 6707 | サンケン | 613,817 | 2.44% | 7,447 | 7,838 | 7,251 | 7,751 | 880,900 | ▲ | 0.25% |
| 2025-03-12 | 6707 | サンケン | 594,418 | 2.36% | 7,333 | 7,422 | 7,205 | 7,345 | 213,400 | ▼ | -0.08% |
| 2025-03-19 | 6707 | サンケン | 575,593 | 2.29% | 7,757 | 7,908 | 7,685 | 7,688 | 231,900 | ▼ | -0.06% |
| 2025-03-21 | 6707 | サンケン | 577,693 | 2.30% | 7,570 | 7,621 | 7,405 | 7,448 | 330,200 | ▲ | 0.00% |
| 2025-03-26 | 6707 | サンケン | 574,293 | 2.28% | 7,370 | 7,430 | 7,297 | 7,406 | 134,700 | ▼ | -0.02% |
| 2025-03-27 | 6707 | サンケン | 542,293 | 2.16% | 7,201 | 7,293 | 7,126 | 7,279 | 199,300 | ▼ | -0.11% |
| 2025-04-01 | 6707 | サンケン | 517,893 | 2.06% | 6,765 | 7,499 | 6,765 | 7,452 | 744,200 | ▼ | -0.10% |
| 2025-04-07 | 6707 | サンケン | 492,393 | 1.96% | 6,755 | 6,791 | 5,955 | 5,955 | 837,900 | ▼ | -0.10% |
| 2025-04-09 | 6707 | サンケン | 506,493 | 2.01% | 6,314 | 6,340 | 6,079 | 6,190 | 377,900 | ▲ | 0.04% |
| 2025-04-10 | 6707 | サンケン | 501,393 | 1.99% | 6,850 | 6,850 | 6,640 | 6,772 | 186,500 | ▼ | -0.01% |
| 2025-02-07 | 6721 | ウインテスト | 270,000 | 0.51% | 146 | 169 | 142 | 150 | 15,071,000 | ▲ | 0.15% |
| 2025-02-07 | 6721 | ウインテスト | 270,000 | 0.51% | 146 | 169 | 142 | 150 | 15,071,000 | ▲ | 0.15% |
| 2025-02-20 | 6721 | ウインテスト | 319,800 | 0.61% | 162 | 167 | 152 | 155 | 5,989,100 | ▲ | 0.09% |
| 2025-02-25 | 6721 | ウインテスト | 266,800 | 0.50% | 141 | 149 | 138 | 138 | 2,148,000 | ▼ | -0.10% |
| 2025-02-26 | 6721 | ウインテスト | 218,700 | 0.41% | 137 | 141 | 127 | 129 | 2,846,200 | ▼ | -0.09% |
| 2025-01-21 | 6724 | エプソン | 1,974,817 | 0.51% | 2,678 | 2,694 | 2,660 | 2,684 | 868,100 | ▲ | 0.10% |
| 2025-01-31 | 6724 | エプソン | 2,448,086 | 0.63% | 2,786 | 2,827 | 2,768 | 2,816 | 1,354,700 | ▲ | 0.12% |
| 2025-01-31 | 6724 | エプソン | 2,448,086 | 0.63% | 2,786 | 2,827 | 2,768 | 2,816 | 1,354,700 | ▲ | 0.12% |
| 2025-02-05 | 6724 | エプソン | 2,725,525 | 0.70% | 2,544 | 2,560 | 2,498 | 2,505 | 1,433,400 | ▲ | 0.06% |
| 2025-02-05 | 6724 | エプソン | 2,725,525 | 0.70% | 2,544 | 2,560 | 2,498 | 2,505 | 1,433,400 | ▲ | 0.06% |
| 2025-02-13 | 6724 | エプソン | 3,082,335 | 0.80% | 2,528 | 2,563 | 2,512 | 2,546 | 1,293,600 | ▲ | 0.10% |
| 2025-02-19 | 6724 | エプソン | 2,924,544 | 0.75% | 2,442 | 2,481 | 2,419 | 2,466 | 1,509,200 | ▼ | -0.05% |
| 2025-02-21 | 6724 | エプソン | 2,667,668 | 0.69% | 2,440 | 2,456 | 2,421 | 2,456 | 1,244,700 | ▼ | -0.06% |
| 2025-02-26 | 6724 | エプソン | 2,703,563 | 0.70% | 2,510 | 2,513 | 2,466 | 2,510 | 1,060,200 | ▲ | 0.01% |
| 2025-03-11 | 6724 | エプソン | 3,099,796 | 0.80% | 2,450 | 2,530 | 2,449 | 2,527 | 1,354,600 | ▲ | 0.10% |
| 2025-03-24 | 6724 | エプソン | 3,058,048 | 0.79% | 2,494 | 2,503 | 2,475 | 2,493 | 649,700 | ▼ | -0.01% |
| 2025-03-28 | 6724 | エプソン | 2,995,022 | 0.80% | 2,476 | 2,495 | 2,472 | 2,492 | 1,377,900 | ▲ | 0.01% |
| 2025-04-02 | 6724 | エプソン | 2,881,645 | 0.77% | 2,345 | 2,366 | 2,325 | 2,334 | 1,147,500 | ▼ | -0.03% |
| 2025-04-07 | 6724 | エプソン | 2,428,623 | 0.65% | 1,915 | 1,966 | 1,860 | 1,915 | 2,070,100 | ▼ | -0.12% |
| 2025-04-10 | 6724 | エプソン | 2,654,006 | 0.71% | 2,116 | 2,143 | 2,054 | 2,062 | 2,198,300 | ▲ | 0.05% |
| 2025-04-15 | 6724 | エプソン | 2,560,592 | 0.68% | 1,930 | 1,936 | 1,876 | 1,876 | 2,228,600 | ▼ | -0.02% |
| 2024-08-01 | 6728 | アルバック | 248,899 | 0.50% | 9,411 | 9,543 | 8,916 | 8,952 | 262,500 | ▲ | 0.08% |
| 2024-08-02 | 6728 | アルバック | 160,899 | 0.32% | 8,413 | 8,425 | 8,060 | 8,086 | 506,800 | ▼ | -0.18% |
| 2024-04-19 | 6730 | アクセル | 56,757 | 0.50% | 1,730 | 1,742 | 1,656 | 1,675 | 110,200 | ▲ | 0.03% |
| 2024-04-22 | 6730 | アクセル | 56,056 | 0.49% | 1,685 | 1,706 | 1,655 | 1,666 | 66,500 | ▼ | -0.01% |
| 2024-04-26 | 6730 | アクセル | 83,957 | 0.74% | 1,697 | 1,697 | 1,655 | 1,662 | 179,200 | ▲ | 0.25% |
| 2024-04-30 | 6730 | アクセル | 77,257 | 0.68% | 1,693 | 1,703 | 1,665 | 1,701 | 78,200 | ▼ | -0.05% |
| 2024-05-02 | 6730 | アクセル | 81,157 | 0.72% | 1,647 | 1,660 | 1,627 | 1,636 | 73,600 | ▲ | 0.03% |
| 2024-05-07 | 6730 | アクセル | 100,657 | 0.89% | 1,656 | 1,662 | 1,627 | 1,636 | 111,800 | ▲ | 0.17% |
| 2024-05-08 | 6730 | アクセル | 113,157 | 1.00% | 1,618 | 1,626 | 1,585 | 1,585 | 158,900 | ▲ | 0.10% |
| 2024-05-09 | 6730 | アクセル | 123,557 | 1.10% | 1,505 | 1,580 | 1,500 | 1,554 | 296,000 | ▲ | 0.10% |
| 2024-05-10 | 6730 | アクセル | 155,457 | 1.38% | 1,300 | 1,340 | 1,241 | 1,298 | 858,900 | ▲ | 0.27% |
| 2024-05-13 | 6730 | アクセル | 134,157 | 1.19% | 1,288 | 1,361 | 1,273 | 1,351 | 406,700 | ▼ | -0.18% |
| 2024-05-15 | 6730 | アクセル | 111,157 | 0.99% | 1,379 | 1,403 | 1,338 | 1,340 | 141,600 | ▼ | -0.19% |
| 2024-05-16 | 6730 | アクセル | 114,557 | 1.02% | 1,343 | 1,343 | 1,263 | 1,269 | 142,900 | ▲ | 0.03% |
| 2024-05-27 | 6730 | アクセル | 109,257 | 0.97% | 1,260 | 1,294 | 1,260 | 1,283 | 79,500 | ▼ | -0.05% |
| 2024-05-29 | 6730 | アクセル | 98,557 | 0.87% | 1,291 | 1,295 | 1,258 | 1,259 | 57,200 | ▼ | -0.09% |
| 2024-05-31 | 6730 | アクセル | 83,257 | 0.74% | 1,248 | 1,292 | 1,248 | 1,292 | 65,700 | ▼ | -0.13% |
| 2024-06-07 | 6730 | アクセル | 77,557 | 0.69% | 1,354 | 1,406 | 1,354 | 1,401 | 88,800 | ▼ | -0.05% |
| 2024-06-13 | 6730 | アクセル | 80,757 | 0.72% | 1,445 | 1,466 | 1,423 | 1,423 | 81,000 | ▲ | 0.03% |
| 2024-06-17 | 6730 | アクセル | 76,557 | 0.68% | 1,459 | 1,555 | 1,459 | 1,542 | 188,900 | ▼ | -0.03% |
| 2024-06-18 | 6730 | アクセル | 80,257 | 0.71% | 1,550 | 1,579 | 1,532 | 1,548 | 133,100 | ▲ | 0.02% |
| 2024-06-25 | 6730 | アクセル | 77,457 | 0.69% | 1,497 | 1,497 | 1,481 | 1,488 | 38,900 | ▼ | -0.02% |
| 2024-07-02 | 6730 | アクセル | 66,957 | 0.59% | 1,467 | 1,493 | 1,461 | 1,493 | 54,300 | ▼ | -0.09% |
| 2024-07-12 | 6730 | アクセル | 53,257 | 0.47% | 1,538 | 1,589 | 1,532 | 1,585 | 69,100 | ▼ | -0.12% |
| 2024-07-30 | 6730 | アクセル | 59,657 | 0.53% | 1,420 | 1,445 | 1,407 | 1,430 | 125,700 | ▲ | 0.17% |
| 2024-08-02 | 6730 | アクセル | 68,557 | 0.61% | 1,322 | 1,348 | 1,281 | 1,281 | 72,500 | ▲ | 0.07% |
| 2024-08-05 | 6730 | アクセル | 59,757 | 0.53% | 1,222 | 1,258 | 1,061 | 1,150 | 169,500 | ▼ | -0.07% |
| 2024-08-07 | 6730 | アクセル | 68,657 | 0.61% | 1,250 | 1,294 | 1,159 | 1,166 | 212,100 | ▲ | 0.07% |
| 2024-08-08 | 6730 | アクセル | 66,257 | 0.59% | 1,162 | 1,164 | 1,100 | 1,141 | 90,500 | ▼ | -0.02% |
| 2024-08-15 | 6730 | アクセル | 52,257 | 0.46% | 1,145 | 1,158 | 1,119 | 1,140 | 47,800 | ▼ | -0.12% |
| 2024-03-01 | 6731 | ピクセラ | 205,451 | 1.39% | 186 | 210 | 129 | 142 | 22,278,900 | ▲ | 0.26% |
| 2024-03-04 | 6731 | ピクセラ | 278,551 | 1.88% | 145 | 179 | 144 | 165 | 12,592,300 | ▲ | 0.49% |
| 2024-03-05 | 6731 | ピクセラ | 287,951 | 1.95% | 155 | 159 | 143 | 143 | 3,594,200 | ▲ | 0.07% |
| 2024-03-06 | 6731 | ピクセラ | 302,151 | 2.04% | 146 | 148 | 133 | 137 | 2,455,500 | ▲ | 0.09% |
| 2024-03-07 | 6731 | ピクセラ | 279,551 | 1.64% | 135 | 142 | 126 | 129 | 2,199,300 | ▼ | -0.40% |
| 2024-03-14 | 6731 | ピクセラ | 261,151 | 1.53% | 119 | 119 | 115 | 118 | 792,400 | ▼ | -0.10% |
| 2024-03-15 | 6731 | ピクセラ | 261,151 | 1.18% | 117 | 117 | 113 | 114 | 792,800 | ▼ | -0.35% |
| 2024-03-29 | 6731 | ピクセラ | 277,751 | 1.26% | 109 | 138 | 107 | 122 | 14,342,900 | ▲ | 0.08% |
| 2024-04-01 | 6731 | ピクセラ | 317,851 | 1.44% | 126 | 130 | 114 | 115 | 3,654,000 | ▲ | 0.17% |
| 2024-04-05 | 6731 | ピクセラ | 308,851 | 1.31% | 108 | 111 | 107 | 109 | 747,400 | ▼ | -0.12% |
| 2024-04-08 | 6731 | ピクセラ | 292,451 | 1.24% | 109 | 124 | 108 | 117 | 3,450,900 | ▼ | -0.07% |
| 2024-04-09 | 6731 | ピクセラ | 350,851 | 1.49% | 115 | 120 | 110 | 112 | 2,354,500 | ▲ | 0.25% |
| 2024-04-25 | 6731 | ピクセラ | 370,351 | 1.51% | 108 | 118 | 105 | 105 | 3,717,200 | ▲ | 0.02% |
| 2024-05-10 | 6731 | ピクセラ | 376,951 | 1.42% | 103 | 105 | 103 | 103 | 468,300 | ▼ | -0.09% |
| 2024-05-28 | 6731 | ピクセラ | 424,351 | 1.60% | 95 | 115 | 94 | 106 | 27,812,000 | ▲ | 0.18% |
| 2024-05-29 | 6731 | ピクセラ | 457,151 | 1.73% | 120 | 128 | 95 | 98 | 15,247,500 | ▲ | 0.12% |
| 2024-06-05 | 6731 | ピクセラ | 447,251 | 1.69% | 92 | 93 | 90 | 91 | 686,600 | ▼ | -0.04% |
| 2024-06-20 | 6731 | ピクセラ | 433,851 | 1.58% | 92 | 93 | 91 | 92 | 362,100 | ▼ | -0.10% |
| 2024-06-26 | 6731 | ピクセラ | 409,651 | 1.49% | 91 | 91 | 89 | 91 | 257,500 | ▼ | -0.09% |
| 2024-07-03 | 6731 | ピクセラ | 379,851 | 1.38% | 91 | 92 | 90 | 92 | 485,000 | ▼ | -0.11% |
| 2024-07-10 | 6731 | ピクセラ | 346,351 | 1.26% | 90 | 91 | 88 | 90 | 606,200 | ▼ | -0.11% |
| 2024-07-12 | 6731 | ピクセラ | 309,451 | 1.12% | 89 | 90 | 88 | 89 | 493,100 | ▼ | -0.13% |
| 2024-07-16 | 6731 | ピクセラ | 291,551 | 1.06% | 90 | 91 | 88 | 90 | 458,300 | ▼ | -0.06% |
| 2024-07-18 | 6731 | ピクセラ | 269,451 | 0.98% | 90 | 91 | 90 | 91 | 123,600 | ▼ | -0.08% |
| 2024-07-19 | 6731 | ピクセラ | 246,051 | 0.89% | 90 | 91 | 89 | 89 | 316,300 | ▼ | -0.08% |
| 2024-07-23 | 6731 | ピクセラ | 149,351 | 0.54% | 89 | 92 | 89 | 92 | 375,900 | ▼ | -0.35% |
| 2024-08-02 | 6731 | ピクセラ | 169,451 | 0.61% | 84 | 84 | 79 | 81 | 1,036,000 | ▲ | 0.06% |
| 2024-10-30 | 6731 | ピクセラ | 181,251 | 0.66% | 67 | 68 | 66 | 68 | 163,100 | ▼ | -0.05% |
| 2024-11-06 | 6731 | ピクセラ | 157,551 | 0.57% | 69 | 76 | 69 | 71 | 750,400 | ▼ | -0.09% |
| 2024-11-08 | 6731 | ピクセラ | 133,951 | 0.48% | 77 | 78 | 72 | 72 | 1,563,800 | ▼ | -0.08% |
| 2024-03-04 | 6753 | シャープ | 4,395,535 | 0.67% | 818 | 823 | 808 | 817 | 2,668,500 | ▼ | -0.03% |
| 2024-03-12 | 6753 | シャープ | 4,568,987 | 0.70% | 795 | 818 | 783 | 814 | 3,545,100 | ▲ | 0.02% |
| 2024-04-03 | 6753 | シャープ | 4,551,978 | 0.69% | 850 | 866 | 839 | 846 | 2,433,000 | ▼ | -0.01% |
| 2024-04-04 | 6753 | シャープ | 4,586,480 | 0.70% | 858 | 864 | 850 | 857 | 2,662,500 | ▲ | 0.01% |
| 2024-04-05 | 6753 | シャープ | 4,545,771 | 0.69% | 855 | 855 | 841 | 853 | 1,690,300 | ▼ | -0.01% |
| 2024-04-18 | 6753 | シャープ | 4,788,294 | 0.73% | 800 | 827 | 799 | 821 | 3,390,000 | ▲ | 0.04% |
| 2024-04-25 | 6753 | シャープ | 5,215,336 | 0.80% | 827 | 833 | 820 | 820 | 2,219,300 | ▲ | 0.07% |
| 2024-05-01 | 6753 | シャープ | 5,183,736 | 0.79% | 820 | 836 | 819 | 828 | 2,256,700 | ▼ | -0.01% |
| 2024-05-09 | 6753 | シャープ | 4,372,245 | 0.67% | 850 | 859 | 837 | 843 | 2,924,300 | ▼ | -0.12% |
| 2024-05-23 | 6753 | シャープ | 3,698,706 | 0.56% | 878 | 954 | 878 | 952 | 7,639,100 | ▼ | -0.10% |
| 2024-05-31 | 6753 | シャープ | 3,106,582 | 0.47% | 960 | 990 | 951 | 970 | 21,902,400 | ▼ | -0.09% |
| 2024-06-11 | 6753 | シャープ | 3,409,392 | 0.52% | 982 | 983 | 951 | 961 | 4,221,600 | ▲ | 0.05% |
| 2024-06-28 | 6753 | シャープ | 3,117,287 | 0.47% | 978 | 982 | 928 | 930 | 5,471,000 | ▼ | -0.05% |
| 2024-07-25 | 6753 | シャープ | 3,289,740 | 0.50% | 885 | 887 | 870 | 874 | 2,874,400 | ▲ | 0.20% |
| 2024-07-30 | 6753 | シャープ | 3,127,163 | 0.48% | 868 | 878 | 862 | 873 | 1,601,100 | ▼ | -0.02% |
| 2024-08-13 | 6753 | シャープ | 3,277,325 | 0.50% | 846 | 850 | 810 | 816 | 6,385,200 | ▲ | 0.02% |
| 2024-08-16 | 6753 | シャープ | 3,247,825 | 0.49% | 886 | 910 | 877 | 907 | 3,082,600 | ▼ | -0.01% |
| 2025-02-18 | 6753 | シャープ | 3,292,929 | 0.50% | 986 | 1,002 | 982 | 990 | 2,024,000 | ▲ | 0.21% |
| 2025-02-19 | 6753 | シャープ | 3,217,029 | 0.49% | 990 | 990 | 969 | 983 | 2,252,400 | ▼ | -0.01% |
| 2024-05-31 | 6768 | タムラ | 422,570 | 0.51% | 720 | 741 | 717 | 729 | 1,984,200 | ▲ | 0.08% |
| 2024-06-05 | 6768 | タムラ | 513,770 | 0.62% | 708 | 722 | 702 | 704 | 462,200 | ▲ | 0.10% |
| 2024-06-26 | 6768 | タムラ | 586,170 | 0.70% | 714 | 720 | 707 | 717 | 325,300 | ▲ | 0.07% |
| 2024-07-08 | 6768 | タムラ | 678,070 | 0.81% | 709 | 716 | 704 | 708 | 369,500 | ▲ | 0.11% |
| 2024-07-26 | 6768 | タムラ | 765,270 | 0.92% | 676 | 683 | 668 | 668 | 421,700 | ▲ | 0.10% |
| 2024-07-29 | 6768 | タムラ | 654,770 | 0.79% | 678 | 686 | 674 | 685 | 318,700 | ▼ | -0.13% |
| 2024-07-31 | 6768 | タムラ | 677,270 | 0.81% | 662 | 681 | 659 | 680 | 377,500 | ▲ | 0.02% |
| 2024-08-06 | 6768 | タムラ | 832,170 | 1.00% | 548 | 559 | 512 | 534 | 1,332,400 | ▲ | 0.18% |
| 2024-08-19 | 6768 | タムラ | 820,670 | 0.99% | 639 | 645 | 626 | 628 | 326,300 | ▼ | -0.01% |
| 2024-09-05 | 6768 | タムラ | 726,370 | 0.87% | 610 | 626 | 608 | 613 | 245,500 | ▼ | -0.12% |
| 2024-09-09 | 6768 | タムラ | 657,770 | 0.79% | 583 | 600 | 580 | 600 | 345,700 | ▼ | -0.07% |
| 2024-09-12 | 6768 | タムラ | 571,170 | 0.69% | 594 | 605 | 592 | 603 | 291,500 | ▼ | -0.10% |
| 2024-09-18 | 6768 | タムラ | 486,970 | 0.58% | 588 | 595 | 580 | 591 | 302,300 | ▼ | -0.10% |
| 2024-09-24 | 6768 | タムラ | 403,070 | 0.48% | 608 | 610 | 599 | 601 | 261,100 | ▼ | -0.09% |
| 2024-10-11 | 6768 | タムラ | 418,570 | 0.50% | 620 | 626 | 615 | 619 | 216,800 | ▲ | 0.02% |
| 2024-10-17 | 6768 | タムラ | 403,970 | 0.48% | 584 | 585 | 575 | 580 | 328,400 | ▼ | -0.02% |
| 2024-03-12 | 6769 | ザイン | 80,935 | 0.65% | 1,086 | 1,149 | 1,055 | 1,114 | 441,400 | ▼ | -0.10% |
| 2024-03-13 | 6769 | ザイン | 70,935 | 0.57% | 1,147 | 1,174 | 1,100 | 1,114 | 308,800 | ▼ | -0.08% |
| 2024-03-22 | 6769 | ザイン | 61,135 | 0.49% | 1,185 | 1,200 | 1,158 | 1,200 | 425,300 | ▼ | -0.07% |
| 2024-03-27 | 6769 | ザイン | 61,735 | 0.50% | 1,153 | 1,153 | 1,107 | 1,122 | 292,100 | ▲ | 0.01% |
| 2024-03-28 | 6769 | ザイン | 59,135 | 0.47% | 1,106 | 1,139 | 1,105 | 1,116 | 144,200 | ▼ | -0.03% |
| 2024-03-29 | 6769 | ザイン | 73,635 | 0.59% | 1,105 | 1,120 | 1,095 | 1,114 | 134,200 | ▲ | 0.12% |
| 2024-04-01 | 6769 | ザイン | 77,035 | 0.62% | 1,127 | 1,140 | 1,077 | 1,095 | 222,500 | ▲ | 0.03% |
| 2024-04-18 | 6769 | ザイン | 69,535 | 0.56% | 952 | 987 | 946 | 978 | 55,700 | ▼ | -0.05% |
| 2024-04-19 | 6769 | ザイン | 61,535 | 0.49% | 977 | 977 | 923 | 941 | 103,900 | ▼ | -0.07% |
| 2024-04-23 | 6769 | ザイン | 80,535 | 0.65% | 968 | 1,114 | 944 | 1,065 | 2,058,500 | ▲ | 0.16% |
| 2024-05-02 | 6769 | ザイン | 68,235 | 0.55% | 1,087 | 1,105 | 1,080 | 1,104 | 84,600 | ▼ | -0.09% |
| 2024-05-07 | 6769 | ザイン | 79,135 | 0.64% | 1,124 | 1,141 | 1,107 | 1,128 | 262,500 | ▲ | 0.08% |
| 2024-05-08 | 6769 | ザイン | 57,035 | 0.46% | 1,040 | 1,093 | 1,015 | 1,029 | 469,900 | ▼ | -0.18% |
| 2024-06-19 | 6769 | ザイン | 82,835 | 0.67% | 1,122 | 1,175 | 1,060 | 1,137 | 2,810,100 | ▲ | 0.46% |
| 2024-06-20 | 6769 | ザイン | 109,435 | 0.88% | 1,159 | 1,210 | 1,070 | 1,076 | 1,752,600 | ▲ | 0.20% |
| 2024-06-21 | 6769 | ザイン | 123,035 | 0.99% | 1,085 | 1,133 | 1,047 | 1,063 | 987,000 | ▲ | 0.10% |
| 2024-06-24 | 6769 | ザイン | 126,335 | 1.02% | 1,083 | 1,152 | 1,056 | 1,137 | 855,000 | ▲ | 0.03% |
| 2024-06-25 | 6769 | ザイン | 116,335 | 0.94% | 1,137 | 1,175 | 1,119 | 1,155 | 558,400 | ▼ | -0.08% |
| 2024-06-27 | 6769 | ザイン | 106,435 | 0.86% | 1,316 | 1,474 | 1,310 | 1,400 | 1,771,000 | ▼ | -0.07% |
| 2024-06-28 | 6769 | ザイン | 90,935 | 0.73% | 1,384 | 1,474 | 1,330 | 1,360 | 1,309,200 | ▼ | -0.13% |
| 2024-07-02 | 6769 | ザイン | 125,035 | 1.01% | 1,730 | 1,898 | 1,562 | 1,688 | 4,476,400 | ▲ | 0.28% |
| 2024-07-05 | 6769 | ザイン | 113,935 | 0.92% | 1,710 | 1,833 | 1,662 | 1,677 | 1,475,800 | ▼ | -0.08% |
| 2024-07-08 | 6769 | ザイン | 108,135 | 0.87% | 1,680 | 1,988 | 1,620 | 1,866 | 3,649,600 | ▼ | -0.05% |
| 2024-07-09 | 6769 | ザイン | 134,735 | 1.09% | 1,882 | 1,903 | 1,680 | 1,705 | 1,576,300 | ▲ | 0.22% |
| 2024-07-10 | 6769 | ザイン | 114,935 | 0.93% | 1,726 | 1,726 | 1,594 | 1,635 | 997,000 | ▼ | -0.16% |
| 2024-07-17 | 6769 | ザイン | 109,255 | 0.88% | 1,820 | 1,970 | 1,765 | 1,946 | 2,895,600 | ▼ | -0.05% |
| 2024-07-19 | 6769 | ザイン | 114,255 | 0.92% | 1,720 | 1,759 | 1,650 | 1,675 | 570,200 | ▲ | 0.04% |
| 2024-07-22 | 6769 | ザイン | 147,438 | 1.19% | 1,629 | 1,649 | 1,513 | 1,608 | 694,100 | ▲ | 0.26% |
| 2024-07-23 | 6769 | ザイン | 126,838 | 1.02% | 1,657 | 1,735 | 1,633 | 1,707 | 619,900 | ▼ | -0.16% |
| 2024-07-26 | 6769 | ザイン | 119,138 | 0.96% | 1,491 | 1,570 | 1,487 | 1,502 | 325,700 | ▼ | -0.06% |
| 2024-07-29 | 6769 | ザイン | 126,438 | 1.02% | 1,507 | 1,554 | 1,422 | 1,460 | 496,000 | ▲ | 0.06% |
| 2024-07-30 | 6769 | ザイン | 108,638 | 0.88% | 1,440 | 1,459 | 1,337 | 1,414 | 416,400 | ▼ | -0.14% |
| 2024-07-31 | 6769 | ザイン | 84,238 | 0.68% | 1,363 | 1,418 | 1,332 | 1,408 | 333,400 | ▼ | -0.19% |
| 2024-08-01 | 6769 | ザイン | 92,250 | 0.74% | 1,435 | 1,476 | 1,379 | 1,424 | 413,100 | ▲ | 0.05% |
| 2024-08-05 | 6769 | ザイン | 74,998 | 0.60% | 997 | 1,060 | 997 | 997 | 850,300 | ▼ | -0.14% |
| 2024-08-06 | 6769 | ザイン | 67,998 | 0.55% | 1,012 | 1,049 | 920 | 977 | 705,200 | ▼ | -0.04% |
| 2024-08-09 | 6769 | ザイン | 56,898 | 0.46% | 1,138 | 1,214 | 1,053 | 1,087 | 371,500 | ▼ | -0.09% |
| 2024-09-05 | 6769 | ザイン | 63,198 | 0.51% | 1,220 | 1,283 | 1,201 | 1,217 | 219,800 | ▲ | 0.08% |
| 2024-09-06 | 6769 | ザイン | 58,598 | 0.47% | 1,230 | 1,253 | 1,202 | 1,237 | 121,200 | ▼ | -0.04% |
| 2024-09-10 | 6769 | ザイン | 70,298 | 0.56% | 1,515 | 1,515 | 1,397 | 1,515 | 1,646,400 | ▲ | 0.09% |
| 2024-09-24 | 6769 | ザイン | 78,127 | 0.63% | 1,689 | 1,689 | 1,593 | 1,620 | 614,900 | ▲ | 0.06% |
| 2024-10-01 | 6769 | ザイン | 72,427 | 0.58% | 1,480 | 1,505 | 1,466 | 1,488 | 110,300 | ▼ | -0.05% |
| 2024-10-07 | 6769 | ザイン | 74,227 | 0.60% | 1,384 | 1,384 | 1,322 | 1,325 | 177,900 | ▲ | 0.02% |
| 2024-10-08 | 6769 | ザイン | 71,927 | 0.58% | 1,311 | 1,349 | 1,307 | 1,343 | 115,300 | ▼ | -0.02% |
| 2024-10-09 | 6769 | ザイン | 74,527 | 0.60% | 1,359 | 1,380 | 1,331 | 1,345 | 139,600 | ▲ | 0.02% |
| 2024-11-05 | 6769 | ザイン | 54,353 | 0.44% | 900 | 1,060 | 900 | 1,047 | 902,600 | ▼ | -0.15% |
| 2025-01-21 | 6769 | ザイン | 72,353 | 0.58% | 976 | 998 | 925 | 948 | 754,400 | ▲ | 0.14% |
| 2025-01-24 | 6769 | ザイン | 59,753 | 0.48% | 960 | 966 | 941 | 966 | 110,200 | ▼ | -0.09% |
| 2025-03-19 | 6769 | ザイン | 77,053 | 0.62% | 1,071 | 1,133 | 1,003 | 1,023 | 1,688,500 | ▲ | 0.25% |
| 2025-03-21 | 6769 | ザイン | 72,453 | 0.58% | 1,040 | 1,054 | 975 | 980 | 475,000 | ▼ | -0.04% |
| 2025-03-26 | 6769 | ザイン | 74,153 | 0.60% | 1,009 | 1,014 | 990 | 995 | 111,000 | ▲ | 0.02% |
| 2025-04-04 | 6769 | ザイン | 92,853 | 0.75% | 872 | 875 | 804 | 827 | 170,400 | ▲ | 0.15% |
| 2025-04-07 | 6769 | ザイン | 81,653 | 0.66% | 750 | 757 | 731 | 732 | 128,000 | ▼ | -0.08% |
| 2024-03-01 | 6770 | アルプスアル | 4,391,609 | 2.00% | 1,115 | 1,132 | 1,101 | 1,128 | 2,394,800 | ▲ | 0.06% |
| 2024-03-05 | 6770 | アルプスアル | 4,188,614 | 1.91% | 1,124 | 1,127 | 1,097 | 1,112 | 1,658,500 | ▼ | -0.09% |
| 2024-03-08 | 6770 | アルプスアル | 4,415,866 | 2.01% | 1,092 | 1,112 | 1,079 | 1,101 | 1,998,400 | ▲ | 0.09% |
| 2024-03-12 | 6770 | アルプスアル | 4,641,563 | 2.11% | 1,093 | 1,108 | 1,085 | 1,098 | 1,467,800 | ▲ | 0.10% |
| 2024-03-15 | 6770 | アルプスアル | 4,282,023 | 1.95% | 1,120 | 1,133 | 1,110 | 1,120 | 3,530,500 | ▼ | -0.15% |
| 2024-03-18 | 6770 | アルプスアル | 4,150,578 | 1.89% | 1,126 | 1,133 | 1,119 | 1,131 | 1,921,400 | ▼ | -0.06% |
| 2024-03-19 | 6770 | アルプスアル | 4,188,678 | 1.91% | 1,142 | 1,154 | 1,135 | 1,147 | 1,927,200 | ▲ | 0.02% |
| 2024-03-25 | 6770 | アルプスアル | 4,425,214 | 2.01% | 1,160 | 1,174 | 1,152 | 1,152 | 1,143,400 | ▲ | 0.09% |
| 2024-03-29 | 6770 | アルプスアル | 4,298,008 | 1.96% | 1,193 | 1,205 | 1,184 | 1,198 | 1,748,500 | ▼ | -0.04% |
| 2024-04-02 | 6770 | アルプスアル | 3,975,355 | 1.81% | 1,194 | 1,207 | 1,186 | 1,192 | 1,652,800 | ▼ | -0.14% |
| 2024-04-04 | 6770 | アルプスアル | 3,922,008 | 1.78% | 1,222 | 1,226 | 1,208 | 1,213 | 1,437,200 | ▼ | -0.03% |
| 2024-04-05 | 6770 | アルプスアル | 4,012,908 | 1.83% | 1,204 | 1,225 | 1,203 | 1,217 | 1,461,000 | ▲ | 0.05% |
| 2024-04-08 | 6770 | アルプスアル | 3,918,508 | 1.78% | 1,217 | 1,235 | 1,214 | 1,228 | 1,139,600 | ▼ | -0.05% |
| 2024-04-12 | 6770 | アルプスアル | 3,976,384 | 1.81% | 1,274 | 1,274 | 1,260 | 1,270 | 1,464,300 | ▲ | 0.03% |
| 2024-04-18 | 6770 | アルプスアル | 3,764,767 | 1.71% | 1,231 | 1,253 | 1,231 | 1,244 | 2,005,400 | ▼ | -0.10% |
| 2024-04-23 | 6770 | アルプスアル | 3,959,390 | 1.80% | 1,300 | 1,309 | 1,294 | 1,302 | 1,771,800 | ▲ | 0.09% |
| 2024-04-24 | 6770 | アルプスアル | 3,795,902 | 1.73% | 1,301 | 1,335 | 1,296 | 1,330 | 2,380,400 | ▼ | -0.07% |
| 2024-05-01 | 6770 | アルプスアル | 3,981,798 | 1.81% | 1,415 | 1,449 | 1,406 | 1,440 | 2,540,800 | ▲ | 0.08% |
| 2024-05-07 | 6770 | アルプスアル | 4,206,798 | 1.91% | 1,445 | 1,503 | 1,438 | 1,498 | 2,967,500 | ▲ | 0.09% |
| 2024-05-13 | 6770 | アルプスアル | 3,939,532 | 1.79% | 1,484 | 1,499 | 1,427 | 1,492 | 3,129,100 | ▼ | -0.11% |
| 2024-05-15 | 6770 | アルプスアル | 3,720,842 | 1.69% | 1,491 | 1,533 | 1,467 | 1,481 | 2,020,400 | ▼ | -0.10% |
| 2024-05-21 | 6770 | アルプスアル | 3,769,148 | 1.71% | 1,480 | 1,518 | 1,479 | 1,480 | 2,536,200 | ▲ | 0.02% |
| 2024-05-23 | 6770 | アルプスアル | 3,723,150 | 1.69% | 1,451 | 1,477 | 1,443 | 1,476 | 1,542,900 | ▼ | -0.02% |
| 2024-05-24 | 6770 | アルプスアル | 3,388,935 | 1.54% | 1,456 | 1,475 | 1,446 | 1,458 | 1,265,200 | ▼ | -0.14% |
| 2024-05-27 | 6770 | アルプスアル | 3,238,534 | 1.47% | 1,472 | 1,472 | 1,436 | 1,470 | 896,400 | ▼ | -0.07% |
| 2024-05-28 | 6770 | アルプスアル | 3,056,635 | 1.39% | 1,457 | 1,467 | 1,446 | 1,459 | 1,214,200 | ▼ | -0.08% |
| 2024-05-29 | 6770 | アルプスアル | 3,084,388 | 1.40% | 1,459 | 1,478 | 1,446 | 1,462 | 1,637,600 | ▲ | 0.01% |
| 2024-05-31 | 6770 | アルプスアル | 3,587,508 | 1.63% | 1,470 | 1,499 | 1,463 | 1,479 | 1,794,400 | ▲ | 0.23% |
| 2024-06-04 | 6770 | アルプスアル | 3,802,881 | 1.73% | 1,513 | 1,545 | 1,497 | 1,537 | 2,697,700 | ▲ | 0.10% |
| 2024-06-05 | 6770 | アルプスアル | 4,054,881 | 1.84% | 1,545 | 1,603 | 1,544 | 1,549 | 4,193,800 | ▲ | 0.11% |
| 2024-06-06 | 6770 | アルプスアル | 3,888,180 | 1.77% | 1,536 | 1,538 | 1,441 | 1,462 | 3,678,800 | ▼ | -0.07% |
| 2024-06-10 | 6770 | アルプスアル | 3,694,981 | 1.68% | 1,490 | 1,504 | 1,479 | 1,485 | 1,250,900 | ▼ | -0.09% |
| 2024-06-12 | 6770 | アルプスアル | 3,327,481 | 1.51% | 1,506 | 1,555 | 1,502 | 1,553 | 1,967,400 | ▼ | -0.16% |
| 2024-06-14 | 6770 | アルプスアル | 3,594,581 | 1.63% | 1,497 | 1,572 | 1,491 | 1,550 | 2,401,100 | ▲ | 0.11% |
| 2024-06-18 | 6770 | アルプスアル | 3,853,094 | 1.75% | 1,534 | 1,548 | 1,525 | 1,538 | 747,700 | ▲ | 0.12% |
| 2024-06-21 | 6770 | アルプスアル | 4,004,120 | 1.82% | 1,530 | 1,568 | 1,519 | 1,526 | 1,436,300 | ▲ | 0.07% |
| 2024-06-25 | 6770 | アルプスアル | 3,900,680 | 1.77% | 1,542 | 1,550 | 1,513 | 1,546 | 1,395,100 | ▼ | -0.05% |
| 2024-06-26 | 6770 | アルプスアル | 3,972,680 | 1.81% | 1,550 | 1,561 | 1,539 | 1,539 | 1,276,700 | ▲ | 0.04% |
| 2024-06-28 | 6770 | アルプスアル | 4,241,161 | 1.93% | 1,550 | 1,562 | 1,531 | 1,537 | 1,532,600 | ▲ | 0.11% |
| 2024-07-18 | 6770 | アルプスアル | 4,034,056 | 1.83% | 1,597 | 1,619 | 1,584 | 1,599 | 1,632,400 | ▼ | -0.09% |
| 2024-07-19 | 6770 | アルプスアル | 3,898,756 | 1.77% | 1,583 | 1,600 | 1,567 | 1,600 | 1,410,300 | ▼ | -0.06% |
| 2024-07-22 | 6770 | アルプスアル | 3,963,356 | 1.80% | 1,609 | 1,614 | 1,591 | 1,604 | 1,158,000 | ▲ | 0.03% |
| 2024-07-24 | 6770 | アルプスアル | 3,865,156 | 1.76% | 1,603 | 1,635 | 1,588 | 1,589 | 1,903,300 | ▼ | -0.04% |
| 2024-07-26 | 6770 | アルプスアル | 3,611,656 | 1.64% | 1,513 | 1,540 | 1,478 | 1,519 | 1,870,900 | ▼ | -0.12% |
| 2024-07-30 | 6770 | アルプスアル | 3,220,920 | 1.46% | 1,587 | 1,587 | 1,555 | 1,575 | 1,322,100 | ▼ | -0.17% |
| 2024-08-01 | 6770 | アルプスアル | 2,890,338 | 1.31% | 1,490 | 1,499 | 1,443 | 1,491 | 2,786,400 | ▼ | -0.14% |
| 2024-08-05 | 6770 | アルプスアル | 3,203,978 | 1.46% | 1,360 | 1,399 | 1,288 | 1,310 | 3,695,000 | ▲ | 0.14% |
| 2024-08-06 | 6770 | アルプスアル | 3,289,560 | 1.50% | 1,369 | 1,419 | 1,338 | 1,351 | 2,916,800 | ▲ | 0.04% |
| 2024-08-08 | 6770 | アルプスアル | 3,596,876 | 1.64% | 1,403 | 1,417 | 1,377 | 1,392 | 1,642,700 | ▲ | 0.13% |
| 2024-08-13 | 6770 | アルプスアル | 3,743,096 | 1.70% | 1,432 | 1,456 | 1,417 | 1,456 | 1,383,200 | ▲ | 0.06% |
| 2024-08-15 | 6770 | アルプスアル | 3,983,296 | 1.81% | 1,461 | 1,488 | 1,452 | 1,455 | 1,061,000 | ▲ | 0.11% |
| 2024-08-20 | 6770 | アルプスアル | 4,297,996 | 1.96% | 1,499 | 1,503 | 1,478 | 1,501 | 969,000 | ▲ | 0.14% |
| 2024-08-21 | 6770 | アルプスアル | 4,394,396 | 2.00% | 1,478 | 1,507 | 1,477 | 1,498 | 824,700 | ▲ | 0.04% |
| 2024-08-29 | 6770 | アルプスアル | 4,165,481 | 1.89% | 1,530 | 1,536 | 1,504 | 1,536 | 826,800 | ▼ | -0.15% |
| 2024-09-06 | 6770 | アルプスアル | 3,938,929 | 1.79% | 1,506 | 1,513 | 1,484 | 1,506 | 943,600 | ▼ | -0.09% |
| 2024-09-12 | 6770 | アルプスアル | 3,579,717 | 1.63% | 1,496 | 1,517 | 1,474 | 1,512 | 1,591,100 | ▼ | -0.16% |
| 2024-09-18 | 6770 | アルプスアル | 3,453,661 | 1.57% | 1,534 | 1,535 | 1,515 | 1,535 | 1,160,200 | ▼ | -0.05% |
| 2024-09-25 | 6770 | アルプスアル | 3,030,379 | 1.38% | 1,558 | 1,562 | 1,532 | 1,542 | 1,679,700 | ▼ | -0.19% |
| 2024-10-02 | 6770 | アルプスアル | 2,733,222 | 1.24% | 1,550 | 1,566 | 1,541 | 1,549 | 980,500 | ▼ | -0.13% |
| 2024-10-03 | 6770 | アルプスアル | 2,617,322 | 1.19% | 1,597 | 1,597 | 1,566 | 1,568 | 859,300 | ▼ | -0.05% |
| 2024-10-04 | 6770 | アルプスアル | 2,411,822 | 1.09% | 1,566 | 1,583 | 1,565 | 1,581 | 921,100 | ▼ | -0.09% |
| 2024-10-07 | 6770 | アルプスアル | 2,098,522 | 0.95% | 1,600 | 1,604 | 1,585 | 1,596 | 1,139,700 | ▼ | -0.14% |
| 2024-10-11 | 6770 | アルプスアル | 1,860,344 | 0.84% | 1,535 | 1,544 | 1,521 | 1,537 | 1,308,700 | ▼ | -0.10% |
| 2024-10-15 | 6770 | アルプスアル | 1,687,814 | 0.76% | 1,549 | 1,586 | 1,548 | 1,578 | 1,146,600 | ▼ | -0.07% |
| 2024-10-16 | 6770 | アルプスアル | 1,502,514 | 0.68% | 1,552 | 1,572 | 1,546 | 1,552 | 1,096,200 | ▼ | -0.07% |
| 2024-10-17 | 6770 | アルプスアル | 1,259,414 | 0.57% | 1,560 | 1,580 | 1,549 | 1,553 | 1,048,300 | ▼ | -0.11% |
| 2024-10-18 | 6770 | アルプスアル | 1,096,214 | 0.49% | 1,558 | 1,564 | 1,544 | 1,552 | 1,112,200 | ▼ | -0.07% |
| 2024-10-28 | 6770 | アルプスアル | 1,160,385 | 0.52% | 1,552 | 1,583 | 1,547 | 1,574 | 999,300 | ▲ | 0.03% |
| 2024-10-31 | 6770 | アルプスアル | 760,105 | 0.34% | 1,480 | 1,533 | 1,472 | 1,521 | 3,319,100 | ▼ | -0.18% |
| 2025-03-27 | 6770 | アルプスアル | 1,125,772 | 0.51% | 1,620 | 1,631 | 1,604 | 1,625 | 742,300 | ▲ | 0.08% |
| 2025-03-31 | 6770 | アルプスアル | 1,328,011 | 0.60% | 1,536 | 1,537 | 1,516 | 1,521 | 1,063,700 | ▲ | 0.08% |
| 2025-04-01 | 6770 | アルプスアル | 1,568,960 | 0.71% | 1,488 | 1,491 | 1,445 | 1,445 | 2,108,500 | ▲ | 0.10% |
| 2025-04-09 | 6770 | アルプスアル | 1,858,571 | 0.84% | 1,245 | 1,255 | 1,219 | 1,237 | 1,572,700 | ▲ | 0.13% |
| 2025-04-11 | 6770 | アルプスアル | 2,024,479 | 0.92% | 1,269 | 1,338 | 1,267 | 1,326 | 1,137,700 | ▲ | 0.08% |
| 2025-04-14 | 6770 | アルプスアル | 1,860,379 | 0.84% | 1,399 | 1,419 | 1,385 | 1,405 | 1,494,400 | ▼ | -0.08% |
| 2025-04-16 | 6770 | アルプスアル | 1,087,579 | 0.49% | 1,414 | 1,416 | 1,390 | 1,396 | 709,900 | ▼ | -0.35% |
| 2024-03-22 | 6775 | ＴＢグループ | 286,100 | 2.04% | 177 | 179 | 175 | 178 | 60,200 | ▲ | 0.44% |
| 2024-03-29 | 6775 | ＴＢグループ | 299,300 | 2.13% | 205 | 217 | 191 | 200 | 1,017,200 | ▲ | 0.08% |
| 2024-04-02 | 6775 | ＴＢグループ | 310,200 | 2.21% | 209 | 209 | 188 | 190 | 457,400 | ▲ | 0.08% |
| 2024-04-10 | 6775 | ＴＢグループ | 325,200 | 2.32% | 180 | 181 | 176 | 176 | 66,900 | ▲ | 0.10% |
| 2024-04-12 | 6775 | ＴＢグループ | 340,900 | 2.43% | 174 | 203 | 173 | 182 | 1,461,100 | ▲ | 0.11% |
| 2024-04-16 | 6775 | ＴＢグループ | 352,700 | 2.51% | 191 | 195 | 184 | 193 | 244,600 | ▲ | 0.07% |
| 2024-04-18 | 6775 | ＴＢグループ | 369,500 | 2.63% | 199 | 202 | 193 | 193 | 440,300 | ▲ | 0.12% |
| 2024-04-19 | 6775 | ＴＢグループ | 390,100 | 2.78% | 195 | 196 | 185 | 196 | 243,000 | ▲ | 0.14% |
| 2024-04-22 | 6775 | ＴＢグループ | 397,100 | 2.83% | 197 | 203 | 191 | 194 | 379,900 | ▲ | 0.05% |
| 2024-06-21 | 6775 | ＴＢグループ | 387,700 | 2.76% | 161 | 164 | 159 | 163 | 67,800 | ▼ | -0.07% |
| 2024-07-02 | 6775 | ＴＢグループ | 373,900 | 2.67% | 163 | 166 | 162 | 164 | 57,100 | ▼ | -0.08% |
| 2024-07-17 | 6775 | ＴＢグループ | 363,000 | 2.59% | 162 | 164 | 162 | 162 | 38,500 | ▼ | -0.08% |
| 2024-07-31 | 6775 | ＴＢグループ | 372,900 | 2.66% | 156 | 159 | 155 | 158 | 22,300 | ▲ | 0.07% |
| 2024-08-02 | 6775 | ＴＢグループ | 357,800 | 2.55% | 153 | 153 | 135 | 139 | 345,200 | ▼ | -0.11% |
| 2024-08-05 | 6775 | ＴＢグループ | 329,000 | 2.35% | 124 | 128 | 89 | 96 | 747,500 | ▼ | -0.19% |
| 2024-08-07 | 6775 | ＴＢグループ | 316,500 | 2.26% | 94 | 119 | 93 | 119 | 1,123,300 | ▼ | -0.09% |
| 2024-08-15 | 6775 | ＴＢグループ | 300,900 | 2.14% | 121 | 125 | 119 | 124 | 88,400 | ▼ | -0.11% |
| 2024-08-20 | 6775 | ＴＢグループ | 286,000 | 2.04% | 165 | 173 | 157 | 172 | 655,900 | ▼ | -0.10% |
| 2024-08-21 | 6775 | ＴＢグループ | 278,100 | 1.98% | 172 | 182 | 168 | 172 | 495,700 | ▼ | -0.06% |
| 2024-08-23 | 6775 | ＴＢグループ | 262,800 | 1.87% | 182 | 187 | 176 | 181 | 209,900 | ▼ | -0.10% |
| 2024-08-29 | 6775 | ＴＢグループ | 233,300 | 1.66% | 183 | 189 | 181 | 185 | 74,800 | ▼ | -0.10% |
| 2024-09-03 | 6775 | ＴＢグループ | 222,400 | 1.58% | 177 | 183 | 177 | 180 | 80,100 | ▼ | -0.07% |
| 2024-10-04 | 6775 | ＴＢグループ | 207,700 | 1.48% | 170 | 174 | 169 | 174 | 28,200 | ▼ | -0.10% |
| 2024-10-10 | 6775 | ＴＢグループ | 194,800 | 1.39% | 165 | 192 | 164 | 180 | 411,000 | ▼ | -0.09% |
| 2024-11-05 | 6775 | ＴＢグループ | 181,200 | 1.29% | 159 | 167 | 159 | 166 | 25,400 | ▼ | -0.09% |
| 2024-11-11 | 6775 | ＴＢグループ | 163,100 | 1.16% | 159 | 159 | 151 | 156 | 76,800 | ▼ | -0.13% |
| 2024-11-14 | 6775 | ＴＢグループ | 149,500 | 1.06% | 151 | 151 | 147 | 150 | 60,300 | ▼ | -0.09% |
| 2024-11-20 | 6775 | ＴＢグループ | 138,700 | 0.99% | 152 | 153 | 150 | 151 | 21,800 | ▼ | -0.07% |
| 2024-11-26 | 6775 | ＴＢグループ | 125,400 | 0.89% | 159 | 159 | 155 | 156 | 26,800 | ▼ | -0.09% |
| 2024-12-04 | 6775 | ＴＢグループ | 107,300 | 0.76% | 147 | 150 | 144 | 144 | 78,500 | ▼ | -0.13% |
| 2024-12-06 | 6775 | ＴＢグループ | 95,400 | 0.68% | 140 | 140 | 136 | 138 | 64,900 | ▼ | -0.07% |
| 2024-12-11 | 6775 | ＴＢグループ | 82,700 | 0.59% | 142 | 143 | 140 | 142 | 17,800 | ▼ | -0.09% |
| 2024-12-17 | 6775 | ＴＢグループ | 68,600 | 0.49% | 137 | 140 | 136 | 138 | 23,300 | ▼ | -0.09% |
| 2025-02-18 | 6777 | ｓａｎｔｅｃ | 65,686 | 0.54% | 6,360 | 6,570 | 6,250 | 6,490 | 113,300 | ▲ | 0.13% |
| 2025-02-20 | 6777 | ｓａｎｔｅｃ | 76,486 | 0.63% | 6,270 | 6,330 | 6,030 | 6,050 | 57,700 | ▲ | 0.08% |
| 2025-02-26 | 6777 | ｓａｎｔｅｃ | 85,586 | 0.71% | 5,700 | 5,850 | 5,700 | 5,780 | 52,000 | ▲ | 0.07% |
| 2025-03-18 | 6777 | ｓａｎｔｅｃ | 73,686 | 0.61% | 5,210 | 5,240 | 5,100 | 5,100 | 58,000 | ▼ | -0.09% |
| 2025-03-19 | 6777 | ｓａｎｔｅｃ | 71,486 | 0.59% | 5,110 | 5,210 | 5,100 | 5,120 | 38,500 | ▼ | -0.02% |
| 2025-03-31 | 6777 | ｓａｎｔｅｃ | 71,786 | 0.60% | 4,975 | 5,040 | 4,780 | 4,855 | 115,700 | ▲ | 0.01% |
| 2025-04-01 | 6777 | ｓａｎｔｅｃ | 71,186 | 0.59% | 4,925 | 4,960 | 4,750 | 4,765 | 49,700 | ▼ | -0.01% |
| 2025-04-03 | 6777 | ｓａｎｔｅｃ | 83,886 | 0.70% | 4,440 | 4,490 | 4,255 | 4,300 | 176,500 | ▲ | 0.10% |
| 2025-04-04 | 6777 | ｓａｎｔｅｃ | 83,586 | 0.69% | 4,105 | 4,150 | 3,850 | 4,030 | 183,400 | ▼ | -0.01% |
| 2025-04-07 | 6777 | ｓａｎｔｅｃ | 68,886 | 0.57% | 3,470 | 3,590 | 3,375 | 3,430 | 231,100 | ▼ | -0.12% |
| 2025-04-08 | 6777 | ｓａｎｔｅｃ | 71,886 | 0.60% | 3,990 | 4,050 | 3,860 | 3,945 | 98,700 | ▲ | 0.03% |
| 2024-03-14 | 6787 | メイコー | 188,594 | 0.70% | 5,020 | 5,080 | 4,885 | 5,020 | 119,100 | ▲ | 0.09% |
| 2024-03-15 | 6787 | メイコー | 187,494 | 0.69% | 4,970 | 5,060 | 4,945 | 5,010 | 101,900 | ▼ | -0.01% |
| 2024-03-25 | 6787 | メイコー | 160,094 | 0.59% | 5,330 | 5,330 | 5,200 | 5,200 | 71,700 | ▼ | -0.09% |
| 2024-05-07 | 6787 | メイコー | 162,502 | 0.60% | 5,260 | 5,460 | 5,240 | 5,410 | 150,100 | ▲ | 0.01% |
| 2024-05-09 | 6787 | メイコー | 158,602 | 0.59% | 5,290 | 5,350 | 5,200 | 5,210 | 135,000 | ▼ | -0.01% |
| 2024-05-14 | 6787 | メイコー | 125,702 | 0.46% | 6,160 | 6,230 | 5,880 | 6,140 | 398,800 | ▼ | -0.12% |
| 2024-08-05 | 6787 | メイコー | 140,142 | 0.52% | 4,800 | 4,860 | 4,320 | 4,380 | 314,300 | ▲ | 0.11% |
| 2024-08-08 | 6787 | メイコー | 162,942 | 0.60% | 4,620 | 4,785 | 4,445 | 4,625 | 315,300 | ▲ | 0.07% |
| 2024-08-22 | 6787 | メイコー | 188,542 | 0.70% | 5,540 | 5,600 | 5,480 | 5,550 | 158,400 | ▲ | 0.09% |
| 2024-08-29 | 6787 | メイコー | 234,542 | 0.87% | 5,600 | 5,850 | 5,580 | 5,830 | 303,000 | ▲ | 0.17% |
| 2024-08-30 | 6787 | メイコー | 247,342 | 0.92% | 5,900 | 6,120 | 5,880 | 6,120 | 298,100 | ▲ | 0.05% |
| 2024-09-02 | 6787 | メイコー | 224,542 | 0.83% | 6,270 | 6,390 | 6,250 | 6,330 | 235,000 | ▼ | -0.09% |
| 2024-09-12 | 6787 | メイコー | 212,542 | 0.79% | 5,910 | 6,020 | 5,800 | 5,840 | 219,600 | ▼ | -0.03% |
| 2024-09-26 | 6787 | メイコー | 216,742 | 0.80% | 6,250 | 6,510 | 6,250 | 6,500 | 176,600 | ▲ | 0.01% |
| 2024-10-01 | 6787 | メイコー | 210,442 | 0.78% | 6,270 | 6,340 | 6,250 | 6,290 | 88,800 | ▼ | -0.02% |
| 2024-10-15 | 6787 | メイコー | 226,742 | 0.84% | 6,000 | 6,130 | 5,980 | 6,110 | 137,400 | ▲ | 0.05% |
| 2024-10-21 | 6787 | メイコー | 211,942 | 0.79% | 5,950 | 6,200 | 5,940 | 6,160 | 146,800 | ▼ | -0.04% |
| 2024-10-24 | 6787 | メイコー | 217,462 | 0.81% | 6,060 | 6,230 | 5,980 | 6,200 | 116,600 | ▲ | 0.02% |
| 2024-10-28 | 6787 | メイコー | 213,062 | 0.79% | 6,020 | 6,240 | 6,020 | 6,080 | 115,500 | ▼ | -0.02% |
| 2024-11-05 | 6787 | メイコー | 187,362 | 0.69% | 5,560 | 5,740 | 5,450 | 5,450 | 226,100 | ▼ | -0.10% |
| 2024-11-11 | 6787 | メイコー | 140,462 | 0.52% | 7,510 | 8,290 | 7,500 | 8,290 | 840,200 | ▼ | -0.16% |
| 2024-11-13 | 6787 | メイコー | 131,562 | 0.49% | 8,220 | 8,260 | 7,950 | 8,190 | 312,400 | ▼ | -0.03% |
| 2024-08-19 | 6803 | ティアック | 232,757 | 0.80% | 90 | 92 | 90 | 90 | 262,300 | ▲ | 0.52% |
| 2024-09-30 | 6803 | ティアック | 195,823 | 0.67% | 87 | 89 | 86 | 86 | 297,200 | ▲ | 0.29% |
| 2024-10-03 | 6803 | ティアック | 114,523 | 0.39% | 86 | 87 | 85 | 87 | 196,300 | ▼ | -0.28% |
| 2024-10-24 | 6803 | ティアック | 145,523 | 0.50% | 82 | 83 | 81 | 82 | 532,600 | ▲ | 0.01% |
| 2024-10-28 | 6803 | ティアック | 84,823 | 0.29% | 81 | 84 | 81 | 84 | 485,400 | ▼ | -0.21% |
| 2024-12-09 | 6803 | ティアック | 204,889 | 0.70% | 80 | 81 | 79 | 80 | 489,800 | ▲ | 0.70% |
| 2024-12-11 | 6803 | ティアック | 200,789 | 0.69% | 80 | 81 | 80 | 80 | 484,500 | ▼ | -0.01% |
| 2024-12-12 | 6803 | ティアック | 158,889 | 0.54% | 82 | 82 | 80 | 80 | 626,400 | ▼ | -0.14% |
| 2024-12-16 | 6803 | ティアック | 111,889 | 0.38% | 81 | 81 | 79 | 79 | 357,600 | ▼ | -0.16% |
| 2024-12-25 | 6803 | ティアック | 237,689 | 0.82% | 79 | 79 | 76 | 77 | 391,700 | ▲ | 0.82% |
| 2024-12-26 | 6803 | ティアック | 156,189 | 0.53% | 77 | 77 | 75 | 75 | 569,600 | ▼ | -0.28% |
| 2024-12-27 | 6803 | ティアック | 62,289 | 0.21% | 75 | 77 | 75 | 77 | 280,900 | ▼ | -0.32% |
| 2024-03-15 | 6806 | ヒロセ電 | 184,100 | 0.50% | 14,960 | 15,040 | 14,850 | 15,015 | 267,100 | ▲ | 0.07% |
| 2024-03-27 | 6806 | ヒロセ電 | 217,622 | 0.60% | 15,625 | 15,715 | 15,505 | 15,575 | 142,600 | ▲ | 0.09% |
| 2024-03-28 | 6806 | ヒロセ電 | 212,561 | 0.58% | 15,355 | 15,560 | 15,270 | 15,500 | 173,800 | ▼ | -0.02% |
| 2024-04-15 | 6806 | ヒロセ電 | 229,875 | 0.63% | 15,740 | 15,910 | 15,650 | 15,845 | 128,300 | ▲ | 0.05% |
| 2024-04-16 | 6806 | ヒロセ電 | 217,250 | 0.59% | 15,640 | 15,895 | 15,545 | 15,795 | 189,000 | ▼ | -0.04% |
| 2024-04-22 | 6806 | ヒロセ電 | 163,114 | 0.44% | 16,015 | 16,335 | 16,015 | 16,270 | 258,300 | ▼ | -0.14% |
| 2024-04-16 | 6814 | 古野電 | 181,198 | 0.56% | 1,877 | 1,940 | 1,797 | 1,797 | 3,517,200 | ▲ | 0.56% |
| 2024-04-17 | 6814 | 古野電 | 283,098 | 0.88% | 1,799 | 1,836 | 1,682 | 1,700 | 2,245,600 | ▲ | 0.31% |
| 2024-04-18 | 6814 | 古野電 | 373,098 | 1.16% | 1,700 | 1,814 | 1,666 | 1,775 | 1,525,000 | ▲ | 0.27% |
| 2024-04-19 | 6814 | 古野電 | 448,598 | 1.40% | 1,765 | 1,811 | 1,736 | 1,761 | 908,100 | ▲ | 0.24% |
| 2024-04-22 | 6814 | 古野電 | 512,098 | 1.60% | 1,775 | 1,845 | 1,769 | 1,826 | 846,100 | ▲ | 0.20% |
| 2024-04-24 | 6814 | 古野電 | 587,598 | 1.84% | 1,933 | 1,964 | 1,893 | 1,948 | 843,600 | ▲ | 0.24% |
| 2024-04-25 | 6814 | 古野電 | 566,398 | 1.77% | 1,926 | 1,984 | 1,911 | 1,943 | 603,300 | ▼ | -0.07% |
| 2024-05-02 | 6814 | 古野電 | 499,524 | 1.56% | 1,999 | 2,013 | 1,939 | 1,962 | 387,800 | ▼ | -0.20% |
| 2024-05-07 | 6814 | 古野電 | 456,724 | 1.43% | 1,985 | 2,033 | 1,985 | 2,007 | 329,200 | ▼ | -0.13% |
| 2024-05-08 | 6814 | 古野電 | 423,224 | 1.32% | 2,034 | 2,089 | 2,018 | 2,061 | 428,900 | ▼ | -0.10% |
| 2024-05-10 | 6814 | 古野電 | 414,424 | 1.29% | 2,068 | 2,111 | 2,044 | 2,086 | 297,000 | ▼ | -0.03% |
| 2024-05-15 | 6814 | 古野電 | 340,924 | 1.06% | 2,075 | 2,088 | 2,021 | 2,021 | 334,700 | ▼ | -0.23% |
| 2024-05-16 | 6814 | 古野電 | 292,024 | 0.91% | 2,037 | 2,045 | 1,974 | 2,010 | 335,600 | ▼ | -0.15% |
| 2024-05-17 | 6814 | 古野電 | 268,324 | 0.84% | 1,991 | 2,051 | 1,985 | 2,025 | 223,300 | ▼ | -0.07% |
| 2024-05-20 | 6814 | 古野電 | 235,624 | 0.73% | 2,025 | 2,053 | 2,014 | 2,015 | 153,300 | ▼ | -0.10% |
| 2024-05-21 | 6814 | 古野電 | 210,224 | 0.65% | 2,006 | 2,067 | 2,003 | 2,041 | 290,800 | ▼ | -0.07% |
| 2024-05-23 | 6814 | 古野電 | 174,524 | 0.54% | 2,022 | 2,032 | 1,988 | 2,032 | 145,100 | ▼ | -0.10% |
| 2024-05-27 | 6814 | 古野電 | 194,224 | 0.60% | 2,059 | 2,085 | 2,047 | 2,085 | 181,700 | ▲ | 0.05% |
| 2024-06-04 | 6814 | 古野電 | 184,324 | 0.57% | 2,008 | 2,163 | 2,004 | 2,101 | 458,800 | ▼ | -0.03% |
| 2024-06-18 | 6814 | 古野電 | 154,924 | 0.48% | 2,016 | 2,027 | 1,992 | 2,006 | 152,400 | ▼ | -0.08% |
| 2024-06-21 | 6814 | 古野電 | 165,924 | 0.52% | 2,020 | 2,030 | 1,981 | 1,981 | 269,700 | ▲ | 0.04% |
| 2024-06-28 | 6814 | 古野電 | 195,424 | 0.61% | 2,105 | 2,111 | 2,080 | 2,088 | 98,500 | ▲ | 0.08% |
| 2024-07-02 | 6814 | 古野電 | 223,924 | 0.70% | 2,200 | 2,285 | 2,199 | 2,252 | 513,700 | ▲ | 0.08% |
| 2024-07-05 | 6814 | 古野電 | 260,324 | 0.81% | 2,300 | 2,320 | 2,235 | 2,249 | 221,300 | ▲ | 0.11% |
| 2024-07-11 | 6814 | 古野電 | 301,424 | 0.94% | 2,398 | 2,440 | 2,373 | 2,403 | 338,700 | ▲ | 0.12% |
| 2024-07-16 | 6814 | 古野電 | 324,624 | 1.01% | 2,430 | 2,442 | 2,394 | 2,432 | 493,300 | ▲ | 0.07% |
| 2024-07-17 | 6814 | 古野電 | 289,124 | 0.90% | 2,482 | 2,482 | 2,238 | 2,256 | 1,409,200 | ▼ | -0.10% |
| 2024-07-18 | 6814 | 古野電 | 353,824 | 1.10% | 2,156 | 2,159 | 2,062 | 2,062 | 999,800 | ▲ | 0.20% |
| 2024-07-22 | 6814 | 古野電 | 411,324 | 1.28% | 2,100 | 2,115 | 2,000 | 2,000 | 450,700 | ▲ | 0.17% |
| 2024-07-24 | 6814 | 古野電 | 429,524 | 1.34% | 1,980 | 2,039 | 1,972 | 1,975 | 373,400 | ▲ | 0.06% |
| 2024-07-25 | 6814 | 古野電 | 454,524 | 1.42% | 1,913 | 1,928 | 1,876 | 1,881 | 413,200 | ▲ | 0.07% |
| 2024-07-26 | 6814 | 古野電 | 440,724 | 1.38% | 1,890 | 1,916 | 1,857 | 1,884 | 246,700 | ▼ | -0.04% |
| 2024-08-01 | 6814 | 古野電 | 454,524 | 1.42% | 1,966 | 1,976 | 1,882 | 1,892 | 257,600 | ▲ | 0.04% |
| 2024-08-05 | 6814 | 古野電 | 426,524 | 1.33% | 1,585 | 1,586 | 1,350 | 1,375 | 741,800 | ▼ | -0.08% |
| 2024-08-06 | 6814 | 古野電 | 381,624 | 1.19% | 1,568 | 1,640 | 1,540 | 1,591 | 354,400 | ▼ | -0.14% |
| 2024-08-07 | 6814 | 古野電 | 393,324 | 1.23% | 1,511 | 1,662 | 1,511 | 1,618 | 307,600 | ▲ | 0.04% |
| 2024-08-15 | 6814 | 古野電 | 423,924 | 1.32% | 1,777 | 1,835 | 1,766 | 1,821 | 399,100 | ▲ | 0.09% |
| 2024-08-23 | 6814 | 古野電 | 378,224 | 1.18% | 1,770 | 1,798 | 1,755 | 1,794 | 122,900 | ▼ | -0.14% |
| 2024-09-02 | 6814 | 古野電 | 347,524 | 1.08% | 1,804 | 1,814 | 1,770 | 1,792 | 197,000 | ▼ | -0.09% |
| 2024-09-04 | 6814 | 古野電 | 360,824 | 1.13% | 1,718 | 1,749 | 1,693 | 1,693 | 216,300 | ▲ | 0.04% |
| 2024-09-12 | 6814 | 古野電 | 338,124 | 1.06% | 1,617 | 1,628 | 1,595 | 1,609 | 179,300 | ▼ | -0.06% |
| 2024-09-19 | 6814 | 古野電 | 311,524 | 0.97% | 1,609 | 1,641 | 1,609 | 1,626 | 145,200 | ▼ | -0.09% |
| 2024-09-26 | 6814 | 古野電 | 322,724 | 1.01% | 1,665 | 1,689 | 1,652 | 1,684 | 213,300 | ▲ | 0.04% |
| 2024-09-27 | 6814 | 古野電 | 318,424 | 0.99% | 1,718 | 1,718 | 1,680 | 1,712 | 190,500 | ▼ | -0.02% |
| 2024-09-30 | 6814 | 古野電 | 339,924 | 1.06% | 1,632 | 1,649 | 1,607 | 1,620 | 284,400 | ▲ | 0.07% |
| 2024-10-02 | 6814 | 古野電 | 362,224 | 1.13% | 1,645 | 1,680 | 1,634 | 1,640 | 199,700 | ▲ | 0.06% |
| 2024-10-03 | 6814 | 古野電 | 390,524 | 1.22% | 1,720 | 1,723 | 1,679 | 1,679 | 184,400 | ▲ | 0.09% |
| 2024-10-08 | 6814 | 古野電 | 432,124 | 1.35% | 1,700 | 1,710 | 1,659 | 1,666 | 209,300 | ▲ | 0.13% |
| 2024-10-10 | 6814 | 古野電 | 451,724 | 1.41% | 1,669 | 1,674 | 1,656 | 1,663 | 99,400 | ▲ | 0.05% |
| 2024-10-15 | 6814 | 古野電 | 440,524 | 1.38% | 1,701 | 1,720 | 1,677 | 1,705 | 437,800 | ▼ | -0.03% |
| 2024-10-17 | 6814 | 古野電 | 378,024 | 1.18% | 2,220 | 2,304 | 2,109 | 2,139 | 2,557,100 | ▼ | -0.19% |
| 2024-10-18 | 6814 | 古野電 | 312,224 | 0.97% | 2,106 | 2,233 | 2,105 | 2,206 | 920,000 | ▼ | -0.20% |
| 2024-10-21 | 6814 | 古野電 | 238,424 | 0.74% | 2,206 | 2,276 | 2,206 | 2,271 | 642,600 | ▼ | -0.23% |
| 2024-10-22 | 6814 | 古野電 | 209,624 | 0.65% | 2,230 | 2,422 | 2,226 | 2,407 | 1,140,000 | ▼ | -0.08% |
| 2024-10-30 | 6814 | 古野電 | 183,624 | 0.57% | 2,525 | 2,536 | 2,460 | 2,481 | 652,300 | ▼ | -0.08% |
| 2024-10-31 | 6814 | 古野電 | 146,824 | 0.46% | 2,480 | 2,509 | 2,455 | 2,500 | 312,500 | ▼ | -0.10% |
| 2024-11-18 | 6814 | 古野電 | 175,424 | 0.55% | 2,730 | 2,770 | 2,707 | 2,770 | 200,900 | ▲ | 0.09% |
| 2024-11-19 | 6814 | 古野電 | 196,124 | 0.61% | 2,771 | 2,814 | 2,760 | 2,789 | 323,800 | ▲ | 0.05% |
| 2024-11-22 | 6814 | 古野電 | 182,224 | 0.57% | 2,763 | 2,763 | 2,661 | 2,739 | 471,100 | ▼ | -0.04% |
| 2024-11-25 | 6814 | 古野電 | 151,224 | 0.47% | 2,745 | 2,764 | 2,667 | 2,675 | 263,100 | ▼ | -0.09% |
| 2025-02-19 | 6814 | 古野電 | 161,324 | 0.50% | 2,388 | 2,414 | 2,336 | 2,342 | 334,300 | ▲ | 0.13% |
| 2025-02-20 | 6814 | 古野電 | 153,024 | 0.47% | 2,325 | 2,330 | 2,295 | 2,300 | 374,900 | ▼ | -0.03% |
| 2024-03-05 | 6817 | スミダ | 360,606 | 1.09% | 1,163 | 1,177 | 1,143 | 1,167 | 515,900 | ▼ | -0.05% |
| 2024-03-06 | 6817 | スミダ | 364,706 | 1.10% | 1,167 | 1,193 | 1,157 | 1,190 | 453,000 | ▲ | 0.01% |
| 2024-03-12 | 6817 | スミダ | 343,509 | 1.04% | 1,139 | 1,157 | 1,127 | 1,154 | 345,300 | ▼ | -0.06% |
| 2024-03-18 | 6817 | スミダ | 327,509 | 0.99% | 1,179 | 1,210 | 1,172 | 1,204 | 613,000 | ▼ | -0.05% |
| 2024-03-25 | 6817 | スミダ | 293,609 | 0.89% | 1,231 | 1,236 | 1,222 | 1,225 | 294,500 | ▼ | -0.09% |
| 2024-03-29 | 6817 | スミダ | 251,309 | 0.76% | 1,219 | 1,232 | 1,207 | 1,227 | 340,700 | ▼ | -0.13% |
| 2024-04-02 | 6817 | スミダ | 219,909 | 0.66% | 1,236 | 1,236 | 1,206 | 1,207 | 429,000 | ▼ | -0.09% |
| 2024-04-23 | 6817 | スミダ | 230,609 | 0.70% | 1,186 | 1,194 | 1,180 | 1,185 | 393,900 | ▲ | 0.03% |
| 2024-04-24 | 6817 | スミダ | 222,409 | 0.67% | 1,200 | 1,237 | 1,195 | 1,221 | 694,900 | ▼ | -0.02% |
| 2024-04-26 | 6817 | スミダ | 186,809 | 0.56% | 1,213 | 1,230 | 1,202 | 1,221 | 320,300 | ▼ | -0.10% |
| 2024-05-01 | 6817 | スミダ | 374,809 | 1.13% | 1,148 | 1,157 | 1,112 | 1,114 | 2,795,300 | ▲ | 0.56% |
| 2024-05-02 | 6817 | スミダ | 347,809 | 1.05% | 1,123 | 1,165 | 1,119 | 1,165 | 1,220,100 | ▼ | -0.07% |
| 2024-05-07 | 6817 | スミダ | 326,809 | 0.99% | 1,173 | 1,201 | 1,165 | 1,184 | 623,900 | ▼ | -0.06% |
| 2024-05-13 | 6817 | スミダ | 292,909 | 0.89% | 1,138 | 1,148 | 1,128 | 1,148 | 308,900 | ▼ | -0.09% |
| 2024-05-20 | 6817 | スミダ | 251,309 | 0.76% | 1,151 | 1,168 | 1,151 | 1,161 | 276,200 | ▼ | -0.13% |
| 2024-05-27 | 6817 | スミダ | 215,309 | 0.65% | 1,178 | 1,178 | 1,160 | 1,165 | 208,900 | ▼ | -0.10% |
| 2024-05-29 | 6817 | スミダ | 172,309 | 0.52% | 1,166 | 1,166 | 1,141 | 1,141 | 368,700 | ▼ | -0.13% |
| 2024-05-30 | 6817 | スミダ | 136,509 | 0.41% | 1,132 | 1,146 | 1,120 | 1,144 | 536,500 | ▼ | -0.11% |
| 2024-08-01 | 6817 | スミダ | 170,827 | 0.51% | 984 | 1,027 | 984 | 1,004 | 1,512,900 | ▲ | 0.07% |
| 2024-08-02 | 6817 | スミダ | 202,727 | 0.61% | 967 | 984 | 921 | 921 | 1,058,700 | ▲ | 0.09% |
| 2024-08-06 | 6817 | スミダ | 190,527 | 0.57% | 816 | 867 | 816 | 855 | 932,000 | ▼ | -0.04% |
| 2024-08-08 | 6817 | スミダ | 161,627 | 0.48% | 861 | 873 | 849 | 851 | 432,700 | ▼ | -0.08% |
| 2024-10-10 | 6817 | スミダ | 166,827 | 0.50% | 947 | 950 | 940 | 947 | 163,200 | ▲ | 0.09% |
| 2024-10-23 | 6817 | スミダ | 199,027 | 0.60% | 915 | 925 | 914 | 916 | 111,300 | ▲ | 0.09% |
| 2024-10-24 | 6817 | スミダ | 233,927 | 0.70% | 912 | 917 | 903 | 914 | 90,100 | ▲ | 0.09% |
| 2024-10-30 | 6817 | スミダ | 226,727 | 0.68% | 950 | 955 | 939 | 944 | 378,200 | ▼ | -0.01% |
| 2024-11-20 | 6817 | スミダ | 197,127 | 0.59% | 942 | 956 | 933 | 943 | 214,600 | ▼ | -0.09% |
| 2024-11-22 | 6817 | スミダ | 162,127 | 0.48% | 947 | 956 | 947 | 951 | 146,800 | ▼ | -0.10% |
| 2024-12-04 | 6817 | スミダ | 167,327 | 0.50% | 982 | 984 | 973 | 976 | 191,300 | ▲ | 0.02% |
| 2024-12-12 | 6817 | スミダ | 162,527 | 0.49% | 978 | 984 | 973 | 976 | 297,100 | ▼ | -0.01% |
| 2024-12-13 | 6817 | スミダ | 167,527 | 0.50% | 969 | 981 | 969 | 980 | 209,500 | ▲ | 0.01% |
| 2024-12-16 | 6817 | スミダ | 300,327 | 0.90% | 950 | 952 | 893 | 896 | 1,561,700 | ▲ | 0.40% |
| 2024-12-17 | 6817 | スミダ | 295,927 | 0.89% | 890 | 901 | 885 | 896 | 585,900 | ▼ | -0.01% |
| 2024-12-20 | 6817 | スミダ | 244,027 | 0.73% | 881 | 888 | 875 | 876 | 570,700 | ▼ | -0.16% |
| 2024-12-25 | 6817 | スミダ | 229,427 | 0.69% | 890 | 905 | 888 | 905 | 489,200 | ▼ | -0.04% |
| 2025-01-08 | 6817 | スミダ | 197,427 | 0.59% | 905 | 911 | 901 | 906 | 205,600 | ▼ | -0.09% |
| 2025-01-17 | 6817 | スミダ | 161,227 | 0.48% | 879 | 886 | 876 | 886 | 122,800 | ▼ | -0.10% |
| 2025-01-20 | 6817 | スミダ | 179,427 | 0.54% | 885 | 907 | 884 | 902 | 253,400 | ▲ | 0.06% |
| 2025-01-22 | 6817 | スミダ | 158,227 | 0.47% | 908 | 921 | 905 | 919 | 222,700 | ▼ | -0.07% |
| 2025-04-08 | 6817 | スミダ | 170,827 | 0.51% | 810 | 828 | 801 | 815 | 412,600 | ▲ | 0.09% |
| 2025-04-09 | 6817 | スミダ | 205,827 | 0.62% | 785 | 785 | 761 | 771 | 535,900 | ▲ | 0.10% |
| 2024-07-23 | 6834 | 精工技研 | 50,344 | 0.53% | 2,916 | 3,005 | 2,916 | 2,961 | 56,200 | ▲ | 0.13% |
| 2024-07-30 | 6834 | 精工技研 | 44,144 | 0.47% | 2,760 | 2,787 | 2,705 | 2,774 | 55,700 | ▼ | -0.06% |
| 2024-10-03 | 6834 | 精工技研 | 48,044 | 0.51% | 3,425 | 3,440 | 3,255 | 3,265 | 209,500 | ▲ | 0.20% |
| 2024-10-04 | 6834 | 精工技研 | 45,044 | 0.48% | 3,250 | 3,250 | 3,100 | 3,100 | 101,400 | ▼ | -0.03% |
| 2024-10-18 | 6834 | 精工技研 | 47,344 | 0.50% | 3,345 | 3,545 | 3,320 | 3,445 | 103,700 | ▲ | 0.08% |
| 2024-10-21 | 6834 | 精工技研 | 59,944 | 0.64% | 3,420 | 3,545 | 3,390 | 3,480 | 129,600 | ▲ | 0.14% |
| 2024-10-30 | 6834 | 精工技研 | 67,044 | 0.71% | 3,575 | 3,610 | 3,510 | 3,560 | 84,800 | ▲ | 0.06% |
| 2024-11-01 | 6834 | 精工技研 | 75,744 | 0.81% | 3,460 | 3,520 | 3,135 | 3,150 | 156,300 | ▲ | 0.10% |
| 2024-11-11 | 6834 | 精工技研 | 85,644 | 0.91% | 3,360 | 3,440 | 3,295 | 3,400 | 116,900 | ▲ | 0.09% |
| 2024-11-13 | 6834 | 精工技研 | 80,044 | 0.85% | 3,865 | 4,175 | 3,760 | 3,800 | 252,200 | ▼ | -0.06% |
| 2024-11-14 | 6834 | 精工技研 | 69,544 | 0.74% | 3,800 | 3,825 | 3,700 | 3,810 | 95,800 | ▼ | -0.10% |
| 2024-11-19 | 6834 | 精工技研 | 77,944 | 0.83% | 4,145 | 4,230 | 4,065 | 4,065 | 124,900 | ▲ | 0.08% |
| 2024-11-21 | 6834 | 精工技研 | 87,744 | 0.94% | 4,145 | 4,410 | 4,125 | 4,370 | 202,900 | ▲ | 0.10% |
| 2024-11-28 | 6834 | 精工技研 | 94,944 | 1.01% | 4,540 | 4,660 | 4,470 | 4,625 | 113,600 | ▲ | 0.07% |
| 2024-12-23 | 6834 | 精工技研 | 89,044 | 0.95% | 5,700 | 5,750 | 5,110 | 5,210 | 333,300 | ▼ | -0.06% |
| 2024-12-26 | 6834 | 精工技研 | 80,944 | 0.86% | 5,350 | 5,420 | 5,250 | 5,410 | 101,600 | ▼ | -0.08% |
| 2025-01-07 | 6834 | 精工技研 | 65,444 | 0.70% | 5,620 | 5,620 | 5,430 | 5,550 | 95,300 | ▼ | -0.16% |
| 2025-01-08 | 6834 | 精工技研 | 62,844 | 0.67% | 5,450 | 5,520 | 5,300 | 5,300 | 74,900 | ▼ | -0.02% |
| 2025-01-14 | 6834 | 精工技研 | 53,444 | 0.57% | 5,290 | 5,300 | 4,975 | 5,000 | 104,500 | ▼ | -0.10% |
| 2025-01-20 | 6834 | 精工技研 | 45,144 | 0.48% | 4,980 | 5,080 | 4,945 | 5,010 | 40,900 | ▼ | -0.08% |
| 2025-01-24 | 6834 | 精工技研 | 47,244 | 0.50% | 5,460 | 5,480 | 5,240 | 5,280 | 57,800 | ▲ | 0.02% |
| 2025-02-04 | 6834 | 精工技研 | 44,844 | 0.48% | 4,790 | 4,970 | 4,755 | 4,755 | 43,000 | ▼ | -0.02% |
| 2025-02-04 | 6834 | 精工技研 | 44,844 | 0.48% | 4,790 | 4,970 | 4,755 | 4,755 | 43,000 | ▼ | -0.02% |
| 2024-03-13 | 6836 | ぷらっと | 14,331 | 0.93% | 786 | 910 | 751 | 752 | 126,200 | ▲ | 0.16% |
| 2024-03-28 | 6836 | ぷらっと | 13,431 | 0.87% | 788 | 804 | 779 | 779 | 5,500 | ▼ | -0.06% |
| 2024-04-03 | 6836 | ぷらっと | 11,731 | 0.76% | 763 | 763 | 726 | 741 | 11,600 | ▼ | -0.10% |
| 2024-04-08 | 6836 | ぷらっと | 9,531 | 0.62% | 753 | 774 | 748 | 762 | 8,300 | ▼ | -0.14% |
| 2024-04-10 | 6836 | ぷらっと | 9,031 | 0.59% | 748 | 834 | 748 | 783 | 123,100 | ▼ | -0.03% |
| 2024-04-17 | 6836 | ぷらっと | 7,531 | 0.49% | 759 | 763 | 730 | 732 | 12,200 | ▼ | -0.09% |
| 2024-08-20 | 6836 | ぷらっと | 8,131 | 0.50% | 2,772 | 3,035 | 2,370 | 2,633 | 741,700 | ▲ | 0.50% |
| 2024-08-21 | 6836 | ぷらっと | 7,831 | 0.49% | 2,633 | 3,135 | 2,482 | 3,135 | 360,100 | ▼ | -0.01% |
| 2024-09-04 | 6836 | ぷらっと | 8,931 | 0.55% | 3,930 | 4,540 | 3,930 | 4,530 | 302,800 | ▲ | 0.13% |
| 2024-09-11 | 6836 | ぷらっと | 9,731 | 0.61% | 4,070 | 4,560 | 3,870 | 4,025 | 337,400 | ▲ | 0.05% |
| 2024-10-09 | 6836 | ぷらっと | 11,531 | 0.72% | 2,615 | 2,749 | 2,559 | 2,700 | 75,100 | ▲ | 0.10% |
| 2024-10-15 | 6836 | ぷらっと | 14,631 | 0.91% | 2,581 | 2,596 | 2,405 | 2,503 | 83,300 | ▲ | 0.19% |
| 2024-10-16 | 6836 | ぷらっと | 17,531 | 1.09% | 2,453 | 2,547 | 2,436 | 2,525 | 60,700 | ▲ | 0.18% |
| 2024-10-17 | 6836 | ぷらっと | 21,431 | 1.34% | 2,475 | 2,551 | 2,461 | 2,530 | 32,800 | ▲ | 0.25% |
| 2024-10-18 | 6836 | ぷらっと | 23,231 | 1.45% | 2,515 | 2,585 | 2,515 | 2,530 | 36,100 | ▲ | 0.10% |
| 2024-10-21 | 6836 | ぷらっと | 22,131 | 1.38% | 2,480 | 2,500 | 2,422 | 2,500 | 28,200 | ▼ | -0.07% |
| 2024-10-24 | 6836 | ぷらっと | 24,531 | 1.53% | 2,415 | 2,822 | 2,320 | 2,693 | 282,500 | ▲ | 0.15% |
| 2024-10-25 | 6836 | ぷらっと | 27,031 | 1.69% | 2,681 | 3,195 | 2,650 | 3,195 | 469,100 | ▲ | 0.15% |
| 2024-10-28 | 6836 | ぷらっと | 28,331 | 1.77% | 3,255 | 3,525 | 2,952 | 3,135 | 356,200 | ▲ | 0.08% |
| 2024-11-01 | 6836 | ぷらっと | 26,131 | 1.63% | 2,764 | 2,925 | 2,761 | 2,825 | 25,400 | ▼ | -0.14% |
| 2024-11-08 | 6836 | ぷらっと | 25,231 | 1.58% | 2,736 | 2,768 | 2,680 | 2,716 | 44,800 | ▼ | -0.04% |
| 2024-11-11 | 6836 | ぷらっと | 22,331 | 1.40% | 2,732 | 3,220 | 2,707 | 3,220 | 328,400 | ▼ | -0.18% |
| 2024-11-12 | 6836 | ぷらっと | 24,231 | 1.51% | 3,290 | 3,740 | 3,150 | 3,405 | 396,700 | ▲ | 0.11% |
| 2024-11-19 | 6836 | ぷらっと | 23,731 | 1.48% | 2,952 | 2,979 | 2,858 | 2,941 | 52,400 | ▼ | -0.03% |
| 2024-11-21 | 6836 | ぷらっと | 24,131 | 1.51% | 3,060 | 3,060 | 2,722 | 2,785 | 117,800 | ▲ | 0.03% |
| 2024-11-22 | 6836 | ぷらっと | 23,431 | 1.46% | 2,785 | 2,795 | 2,601 | 2,699 | 67,300 | ▼ | -0.05% |
| 2024-11-26 | 6836 | ぷらっと | 19,831 | 1.24% | 2,673 | 3,090 | 2,597 | 3,010 | 537,400 | ▼ | -0.21% |
| 2024-11-28 | 6836 | ぷらっと | 18,231 | 1.14% | 2,702 | 2,816 | 2,702 | 2,735 | 58,300 | ▼ | -0.10% |
| 2024-11-29 | 6836 | ぷらっと | 13,531 | 0.84% | 2,750 | 2,790 | 2,681 | 2,743 | 45,800 | ▼ | -0.29% |
| 2024-12-17 | 6836 | ぷらっと | 11,231 | 0.70% | 2,735 | 3,115 | 2,721 | 2,954 | 361,900 | ▼ | -0.14% |
| 2024-12-18 | 6836 | ぷらっと | 15,331 | 0.96% | 2,904 | 2,923 | 2,687 | 2,687 | 138,500 | ▲ | 0.26% |
| 2024-12-24 | 6836 | ぷらっと | 13,531 | 0.84% | 2,584 | 2,749 | 2,386 | 2,699 | 247,900 | ▼ | -0.12% |
| 2024-12-27 | 6836 | ぷらっと | 12,531 | 0.78% | 2,400 | 2,624 | 2,390 | 2,546 | 87,400 | ▼ | -0.05% |
| 2025-01-16 | 6836 | ぷらっと | 11,031 | 0.69% | 2,854 | 2,964 | 2,808 | 2,829 | 89,600 | ▼ | -0.09% |
| 2025-01-17 | 6836 | ぷらっと | 9,531 | 0.59% | 2,791 | 2,830 | 2,734 | 2,830 | 26,300 | ▼ | -0.09% |
| 2025-01-29 | 6836 | ぷらっと | 7,531 | 0.47% | 2,794 | 2,794 | 2,692 | 2,770 | 15,600 | ▼ | -0.12% |
| 2025-02-10 | 6836 | ぷらっと | 8,831 | 0.55% | 2,713 | 2,849 | 2,630 | 2,823 | 43,400 | ▲ | 0.08% |
| 2025-02-10 | 6836 | ぷらっと | 8,831 | 0.55% | 2,713 | 2,849 | 2,630 | 2,823 | 43,400 | ▲ | 0.08% |
| 2025-02-17 | 6836 | ぷらっと | 7,631 | 0.47% | 2,971 | 3,070 | 2,869 | 2,998 | 61,200 | ▼ | -0.08% |
| 2025-02-25 | 6836 | ぷらっと | 8,731 | 0.54% | 2,920 | 3,000 | 2,850 | 2,966 | 19,000 | ▲ | 0.07% |
| 2025-03-12 | 6836 | ぷらっと | 5,731 | 0.35% | 2,933 | 3,300 | 2,933 | 3,140 | 39,700 | ▼ | -0.19% |
| 2025-04-10 | 6836 | ぷらっと | 32,293 | 0.67% | 1,689 | 1,699 | 1,605 | 1,650 | 57,700 | ▲ | 0.33% |
| 2025-04-11 | 6836 | ぷらっと | 44,293 | 0.92% | 1,633 | 1,768 | 1,473 | 1,768 | 377,000 | ▲ | 0.25% |
| 2025-04-14 | 6836 | ぷらっと | 33,293 | 0.69% | 1,769 | 1,769 | 1,675 | 1,720 | 148,200 | ▼ | -0.23% |
| 2025-04-15 | 6836 | ぷらっと | 18,993 | 0.39% | 1,686 | 1,756 | 1,650 | 1,700 | 144,300 | ▼ | -0.29% |
| 2025-04-16 | 6836 | ぷらっと | 25,793 | 0.53% | 1,684 | 1,723 | 1,381 | 1,700 | 638,600 | ▲ | 0.14% |
| 2024-06-26 | 6840 | ＡＫＩＢＡ | 61,500 | 0.66% | 368 | 389 | 367 | 383 | 81,300 | ▲ | 0.26% |
| 2024-08-07 | 6840 | ＡＫＩＢＡ | 53,400 | 0.58% | 264 | 286 | 261 | 271 | 189,900 | ▼ | -0.08% |
| 2024-08-13 | 6840 | ＡＫＩＢＡ | 39,400 | 0.42% | 274 | 293 | 274 | 285 | 75,400 | ▼ | -0.15% |
| 2024-09-18 | 6844 | 新電元 | 52,896 | 0.51% | 2,333 | 2,358 | 2,321 | 2,328 | 35,000 | ▲ | 0.10% |
| 2024-09-27 | 6844 | 新電元 | 62,296 | 0.60% | 2,459 | 2,482 | 2,441 | 2,479 | 27,400 | ▲ | 0.08% |
| 2024-10-04 | 6844 | 新電元 | 72,596 | 0.70% | 2,432 | 2,488 | 2,432 | 2,477 | 41,300 | ▲ | 0.09% |
| 2024-10-30 | 6844 | 新電元 | 85,957 | 0.83% | 2,397 | 2,398 | 2,371 | 2,394 | 26,500 | ▲ | 0.13% |
| 2024-11-07 | 6844 | 新電元 | 75,957 | 0.73% | 2,405 | 2,464 | 2,404 | 2,449 | 51,100 | ▼ | -0.09% |
| 2024-11-08 | 6844 | 新電元 | 71,657 | 0.69% | 2,465 | 2,465 | 2,399 | 2,409 | 38,500 | ▼ | -0.04% |
| 2024-11-29 | 6844 | 新電元 | 61,457 | 0.59% | 2,408 | 2,410 | 2,376 | 2,397 | 28,100 | ▼ | -0.09% |
| 2024-12-16 | 6844 | 新電元 | 50,657 | 0.48% | 2,360 | 2,375 | 2,346 | 2,354 | 30,700 | ▼ | -0.10% |
| 2025-01-29 | 6844 | 新電元 | 52,157 | 0.50% | 2,474 | 2,474 | 2,450 | 2,451 | 20,500 | ▲ | 0.09% |
| 2025-02-13 | 6844 | 新電元 | 48,257 | 0.46% | 2,646 | 2,658 | 2,617 | 2,638 | 37,600 | ▼ | -0.03% |
| 2025-03-19 | 6844 | 新電元 | 58,957 | 0.57% | 2,306 | 2,374 | 2,301 | 2,344 | 358,900 | ▲ | 0.19% |
| 2025-03-21 | 6844 | 新電元 | 70,157 | 0.67% | 2,334 | 2,340 | 2,302 | 2,309 | 190,500 | ▲ | 0.10% |
| 2025-03-24 | 6844 | 新電元 | 72,757 | 0.70% | 2,311 | 2,312 | 2,251 | 2,251 | 164,700 | ▲ | 0.02% |
| 2025-03-25 | 6844 | 新電元 | 82,957 | 0.80% | 2,252 | 2,264 | 2,245 | 2,249 | 94,700 | ▲ | 0.10% |
| 2025-03-28 | 6844 | 新電元 | 97,757 | 0.94% | 2,195 | 2,254 | 2,159 | 2,163 | 163,500 | ▲ | 0.13% |
| 2025-04-08 | 6844 | 新電元 | 103,857 | 1.00% | 1,751 | 1,823 | 1,738 | 1,775 | 89,000 | ▲ | 0.06% |
| 2025-04-10 | 6844 | 新電元 | 114,857 | 1.11% | 1,873 | 1,880 | 1,789 | 1,791 | 118,000 | ▲ | 0.11% |
| 2025-04-11 | 6844 | 新電元 | 109,457 | 1.05% | 1,728 | 1,839 | 1,708 | 1,830 | 92,300 | ▼ | -0.06% |
| 2025-04-15 | 6844 | 新電元 | 115,457 | 1.11% | 1,900 | 1,939 | 1,899 | 1,918 | 41,700 | ▲ | 0.06% |
| 2024-04-26 | 6849 | 日本光電 | 441,193 | 0.50% | 4,210 | 4,297 | 4,191 | 4,270 | 238,700 | ▲ | 0.01% |
| 2024-05-14 | 6849 | 日本光電 | 536,193 | 0.60% | 4,600 | 4,612 | 4,386 | 4,424 | 489,600 | ▲ | 0.09% |
| 2024-06-06 | 6849 | 日本光電 | 643,400 | 0.72% | 4,837 | 4,855 | 4,752 | 4,761 | 194,700 | ▲ | 0.12% |
| 2024-07-03 | 6849 | 日本光電 | 1,203,742 | 0.68% | 2,324 | 2,388 | 2,319 | 2,371 | 537,600 | ▼ | -0.03% |
| 2024-07-04 | 6849 | 日本光電 | 956,342 | 0.54% | 2,398 | 2,417 | 2,354 | 2,384 | 429,800 | ▼ | -0.14% |
| 2024-07-04 | 6849 | 日本光電 | 956,342 | 0.54% | 2,398 | 2,417 | 2,354 | 2,384 | 429,800 | ▼ | -0.14% |
| 2024-07-05 | 6849 | 日本光電 | 731,942 | 0.41% | 2,349 | 2,371 | 2,328 | 2,355 | 347,400 | ▼ | -0.13% |
| 2024-10-02 | 6849 | 日本光電 | 944,903 | 0.55% | 2,093 | 2,112 | 2,069 | 2,083 | 894,200 | ▲ | 0.25% |
| 2024-10-03 | 6849 | 日本光電 | 778,703 | 0.45% | 2,125 | 2,130 | 2,060 | 2,063 | 1,138,600 | ▼ | -0.10% |
| 2024-03-01 | 6855 | 電子材料 | 89,411 | 0.70% | 2,532 | 2,856 | 2,531 | 2,852 | 1,325,600 | ▲ | 0.23% |
| 2024-03-04 | 6855 | 電子材料 | 108,211 | 0.85% | 2,905 | 2,936 | 2,743 | 2,869 | 1,306,500 | ▲ | 0.15% |
| 2024-03-05 | 6855 | 電子材料 | 114,411 | 0.90% | 2,890 | 3,370 | 2,812 | 3,305 | 2,106,400 | ▲ | 0.05% |
| 2024-03-08 | 6855 | 電子材料 | 110,110 | 0.87% | 3,255 | 3,355 | 2,995 | 3,070 | 1,076,300 | ▼ | -0.03% |
| 2024-03-12 | 6855 | 電子材料 | 100,711 | 0.79% | 2,630 | 2,784 | 2,602 | 2,774 | 829,300 | ▼ | -0.07% |
| 2024-03-13 | 6855 | 電子材料 | 109,811 | 0.86% | 2,874 | 2,964 | 2,802 | 2,868 | 1,170,900 | ▲ | 0.06% |
| 2024-03-14 | 6855 | 電子材料 | 118,111 | 0.93% | 2,819 | 2,850 | 2,710 | 2,769 | 683,800 | ▲ | 0.07% |
| 2024-03-15 | 6855 | 電子材料 | 139,011 | 1.09% | 2,720 | 2,805 | 2,696 | 2,800 | 487,400 | ▲ | 0.16% |
| 2024-03-18 | 6855 | 電子材料 | 154,011 | 1.21% | 2,800 | 2,878 | 2,744 | 2,824 | 504,900 | ▲ | 0.11% |
| 2024-03-21 | 6855 | 電子材料 | 143,010 | 1.13% | 2,705 | 2,826 | 2,636 | 2,802 | 774,600 | ▼ | -0.08% |
| 2024-03-22 | 6855 | 電子材料 | 157,211 | 1.24% | 2,827 | 2,867 | 2,635 | 2,700 | 654,900 | ▲ | 0.11% |
| 2024-03-26 | 6855 | 電子材料 | 140,411 | 1.11% | 2,547 | 2,601 | 2,483 | 2,500 | 462,000 | ▼ | -0.12% |
| 2024-03-27 | 6855 | 電子材料 | 132,411 | 1.04% | 2,497 | 2,690 | 2,463 | 2,640 | 615,200 | ▼ | -0.07% |
| 2024-03-28 | 6855 | 電子材料 | 156,911 | 1.24% | 2,558 | 2,743 | 2,533 | 2,656 | 502,700 | ▲ | 0.19% |
| 2024-03-29 | 6855 | 電子材料 | 165,210 | 1.30% | 2,656 | 2,779 | 2,617 | 2,777 | 436,200 | ▲ | 0.06% |
| 2024-04-02 | 6855 | 電子材料 | 163,711 | 1.29% | 2,682 | 2,768 | 2,575 | 2,609 | 472,800 | ▼ | -0.01% |
| 2024-04-04 | 6855 | 電子材料 | 168,211 | 1.33% | 2,670 | 2,694 | 2,599 | 2,654 | 253,700 | ▲ | 0.04% |
| 2024-04-08 | 6855 | 電子材料 | 186,811 | 1.47% | 2,661 | 2,687 | 2,595 | 2,625 | 243,500 | ▲ | 0.13% |
| 2024-04-09 | 6855 | 電子材料 | 196,211 | 1.55% | 2,638 | 2,671 | 2,506 | 2,566 | 261,100 | ▲ | 0.08% |
| 2024-04-11 | 6855 | 電子材料 | 184,711 | 1.46% | 2,546 | 2,570 | 2,502 | 2,541 | 141,800 | ▼ | -0.09% |
| 2024-04-12 | 6855 | 電子材料 | 168,711 | 1.33% | 2,600 | 2,637 | 2,565 | 2,585 | 177,400 | ▼ | -0.12% |
| 2024-04-16 | 6855 | 電子材料 | 156,611 | 1.23% | 2,637 | 2,688 | 2,501 | 2,533 | 432,200 | ▼ | -0.10% |
| 2024-04-19 | 6855 | 電子材料 | 181,711 | 1.43% | 2,568 | 2,576 | 2,388 | 2,478 | 455,400 | ▲ | 0.19% |
| 2024-04-22 | 6855 | 電子材料 | 212,611 | 1.68% | 2,420 | 2,477 | 2,345 | 2,383 | 467,700 | ▲ | 0.25% |
| 2024-04-30 | 6855 | 電子材料 | 239,011 | 1.89% | 2,644 | 2,669 | 2,565 | 2,598 | 375,300 | ▲ | 0.20% |
| 2024-05-02 | 6855 | 電子材料 | 212,211 | 1.67% | 2,566 | 2,678 | 2,545 | 2,645 | 248,400 | ▼ | -0.21% |
| 2024-05-07 | 6855 | 電子材料 | 233,711 | 1.84% | 2,710 | 2,859 | 2,699 | 2,854 | 588,400 | ▲ | 0.17% |
| 2024-05-08 | 6855 | 電子材料 | 242,011 | 1.91% | 2,804 | 2,880 | 2,794 | 2,856 | 385,000 | ▲ | 0.06% |
| 2024-05-10 | 6855 | 電子材料 | 182,111 | 1.44% | 2,877 | 3,060 | 2,871 | 3,060 | 784,700 | ▼ | -0.47% |
| 2024-05-13 | 6855 | 電子材料 | 172,711 | 1.36% | 2,957 | 3,225 | 2,936 | 3,125 | 638,800 | ▼ | -0.07% |
| 2024-05-16 | 6855 | 電子材料 | 73,411 | 0.58% | 3,285 | 3,660 | 3,285 | 3,550 | 1,750,700 | ▼ | -0.78% |
| 2024-05-17 | 6855 | 電子材料 | 81,611 | 0.64% | 3,555 | 3,930 | 3,430 | 3,840 | 1,039,100 | ▲ | 0.06% |
| 2024-05-20 | 6855 | 電子材料 | 96,111 | 0.76% | 3,900 | 4,065 | 3,725 | 3,815 | 911,000 | ▲ | 0.12% |
| 2024-05-21 | 6855 | 電子材料 | 80,811 | 0.63% | 3,940 | 3,995 | 3,610 | 3,690 | 581,500 | ▼ | -0.13% |
| 2024-05-22 | 6855 | 電子材料 | 69,511 | 0.54% | 3,685 | 3,740 | 3,540 | 3,625 | 349,200 | ▼ | -0.08% |
| 2024-05-24 | 6855 | 電子材料 | 40,611 | 0.32% | 3,525 | 3,605 | 3,320 | 3,335 | 569,600 | ▼ | -0.22% |
| 2024-09-24 | 6855 | 電子材料 | 66,596 | 0.52% | 2,527 | 2,561 | 2,452 | 2,464 | 317,400 | ▲ | 0.05% |
| 2024-09-25 | 6855 | 電子材料 | 80,096 | 0.63% | 2,455 | 2,482 | 2,422 | 2,446 | 220,200 | ▲ | 0.10% |
| 2024-09-26 | 6855 | 電子材料 | 53,596 | 0.42% | 2,500 | 2,685 | 2,499 | 2,684 | 946,800 | ▼ | -0.21% |
| 2024-10-01 | 6855 | 電子材料 | 72,696 | 0.57% | 2,530 | 2,648 | 2,513 | 2,648 | 344,300 | ▲ | 0.14% |
| 2024-10-02 | 6855 | 電子材料 | 63,096 | 0.49% | 2,574 | 2,614 | 2,526 | 2,530 | 343,300 | ▼ | -0.07% |
| 2024-10-04 | 6855 | 電子材料 | 67,996 | 0.53% | 2,581 | 2,642 | 2,527 | 2,545 | 291,200 | ▲ | 0.04% |
| 2024-10-08 | 6855 | 電子材料 | 60,096 | 0.47% | 2,547 | 2,582 | 2,481 | 2,486 | 334,600 | ▼ | -0.06% |
| 2024-10-10 | 6855 | 電子材料 | 66,096 | 0.52% | 2,549 | 2,562 | 2,501 | 2,504 | 148,000 | ▲ | 0.05% |
| 2024-10-22 | 6855 | 電子材料 | 57,096 | 0.45% | 2,506 | 2,506 | 2,418 | 2,460 | 248,300 | ▼ | -0.07% |
| 2024-11-07 | 6855 | 電子材料 | 66,496 | 0.52% | 2,482 | 2,485 | 2,364 | 2,443 | 309,500 | ▲ | 0.16% |
| 2024-11-11 | 6855 | 電子材料 | 81,996 | 0.64% | 2,138 | 2,239 | 2,116 | 2,214 | 998,900 | ▲ | 0.12% |
| 2024-11-14 | 6855 | 電子材料 | 95,596 | 0.75% | 2,023 | 2,046 | 1,972 | 1,972 | 379,600 | ▲ | 0.10% |
| 2024-11-15 | 6855 | 電子材料 | 103,696 | 0.81% | 1,982 | 2,034 | 1,969 | 2,010 | 290,700 | ▲ | 0.06% |
| 2024-11-21 | 6855 | 電子材料 | 124,896 | 0.98% | 2,052 | 2,141 | 2,046 | 2,130 | 408,900 | ▲ | 0.16% |
| 2024-11-22 | 6855 | 電子材料 | 96,896 | 0.76% | 2,119 | 2,210 | 2,114 | 2,136 | 458,800 | ▼ | -0.21% |
| 2024-11-26 | 6855 | 電子材料 | 102,296 | 0.80% | 2,147 | 2,148 | 2,065 | 2,090 | 382,200 | ▲ | 0.04% |
| 2024-11-29 | 6855 | 電子材料 | 116,196 | 0.91% | 2,071 | 2,079 | 2,033 | 2,049 | 155,800 | ▲ | 0.10% |
| 2024-12-03 | 6855 | 電子材料 | 145,596 | 1.15% | 2,130 | 2,274 | 2,130 | 2,231 | 695,000 | ▲ | 0.23% |
| 2024-12-04 | 6855 | 電子材料 | 112,996 | 0.89% | 2,229 | 2,273 | 2,209 | 2,236 | 353,300 | ▼ | -0.25% |
| 2024-12-06 | 6855 | 電子材料 | 93,896 | 0.74% | 2,181 | 2,181 | 2,140 | 2,152 | 208,700 | ▼ | -0.15% |
| 2024-12-10 | 6855 | 電子材料 | 103,796 | 0.82% | 2,092 | 2,131 | 2,079 | 2,101 | 214,000 | ▲ | 0.07% |
| 2024-12-24 | 6855 | 電子材料 | 115,796 | 0.91% | 2,120 | 2,165 | 2,109 | 2,117 | 134,700 | ▲ | 0.09% |
| 2025-01-08 | 6855 | 電子材料 | 113,296 | 0.89% | 2,285 | 2,340 | 2,254 | 2,320 | 308,500 | ▼ | -0.02% |
| 2025-01-09 | 6855 | 電子材料 | 116,996 | 0.92% | 2,399 | 2,415 | 2,325 | 2,358 | 505,100 | ▲ | 0.03% |
| 2025-01-14 | 6855 | 電子材料 | 110,196 | 0.87% | 2,280 | 2,286 | 2,143 | 2,149 | 493,300 | ▼ | -0.05% |
| 2025-01-16 | 6855 | 電子材料 | 114,796 | 0.90% | 2,147 | 2,160 | 2,118 | 2,132 | 220,600 | ▲ | 0.03% |
| 2025-01-28 | 6855 | 電子材料 | 131,096 | 1.03% | 2,055 | 2,071 | 2,001 | 2,005 | 858,800 | ▲ | 0.13% |
| 2025-01-30 | 6855 | 電子材料 | 139,796 | 1.10% | 2,051 | 2,076 | 2,030 | 2,040 | 275,500 | ▲ | 0.07% |
| 2025-01-30 | 6855 | 電子材料 | 139,796 | 1.10% | 2,051 | 2,076 | 2,030 | 2,040 | 275,500 | ▲ | 0.07% |
| 2025-02-05 | 6855 | 電子材料 | 157,436 | 1.24% | 2,085 | 2,106 | 2,061 | 2,106 | 196,400 | ▲ | 0.13% |
| 2025-02-05 | 6855 | 電子材料 | 157,436 | 1.24% | 2,085 | 2,106 | 2,061 | 2,106 | 196,400 | ▲ | 0.13% |
| 2025-02-07 | 6855 | 電子材料 | 150,836 | 1.19% | 2,180 | 2,281 | 2,180 | 2,254 | 598,200 | ▼ | -0.05% |
| 2025-02-07 | 6855 | 電子材料 | 150,836 | 1.19% | 2,180 | 2,281 | 2,180 | 2,254 | 598,200 | ▼ | -0.05% |
| 2025-02-10 | 6855 | 電子材料 | 156,336 | 1.23% | 2,054 | 2,175 | 2,017 | 2,158 | 900,800 | ▲ | 0.04% |
| 2025-02-10 | 6855 | 電子材料 | 156,336 | 1.23% | 2,054 | 2,175 | 2,017 | 2,158 | 900,800 | ▲ | 0.04% |
| 2025-02-12 | 6855 | 電子材料 | 143,536 | 1.13% | 2,163 | 2,197 | 2,086 | 2,160 | 457,000 | ▼ | -0.10% |
| 2025-02-12 | 6855 | 電子材料 | 143,536 | 1.13% | 2,163 | 2,197 | 2,086 | 2,160 | 457,000 | ▼ | -0.10% |
| 2025-02-14 | 6855 | 電子材料 | 131,036 | 1.03% | 2,114 | 2,121 | 2,064 | 2,093 | 354,100 | ▼ | -0.09% |
| 2025-02-17 | 6855 | 電子材料 | 149,636 | 1.18% | 2,085 | 2,192 | 2,085 | 2,149 | 461,100 | ▲ | 0.14% |
| 2025-02-20 | 6855 | 電子材料 | 158,636 | 1.25% | 2,290 | 2,323 | 2,227 | 2,229 | 361,300 | ▲ | 0.07% |
| 2025-02-21 | 6855 | 電子材料 | 198,136 | 1.56% | 2,200 | 2,338 | 2,191 | 2,335 | 484,000 | ▲ | 0.31% |
| 2025-02-25 | 6855 | 電子材料 | 239,136 | 1.89% | 2,297 | 2,364 | 2,221 | 2,245 | 774,600 | ▲ | 0.32% |
| 2025-02-28 | 6855 | 電子材料 | 278,636 | 2.20% | 2,209 | 2,223 | 2,130 | 2,150 | 546,600 | ▲ | 0.31% |
| 2025-03-03 | 6855 | 電子材料 | 277,736 | 2.19% | 2,200 | 2,200 | 2,118 | 2,144 | 265,900 | ▼ | -0.01% |
| 2025-03-04 | 6855 | 電子材料 | 320,936 | 2.53% | 2,098 | 2,105 | 2,015 | 2,036 | 612,800 | ▲ | 0.33% |
| 2025-03-10 | 6855 | 電子材料 | 330,636 | 2.61% | 2,008 | 2,026 | 1,982 | 2,001 | 291,800 | ▲ | 0.08% |
| 2025-03-11 | 6855 | 電子材料 | 328,336 | 2.59% | 1,969 | 1,971 | 1,871 | 1,926 | 727,400 | ▼ | -0.02% |
| 2025-03-14 | 6855 | 電子材料 | 329,536 | 2.60% | 1,943 | 1,977 | 1,940 | 1,962 | 165,600 | ▲ | 0.01% |
| 2025-03-18 | 6855 | 電子材料 | 346,936 | 2.74% | 2,035 | 2,059 | 1,993 | 2,057 | 299,700 | ▲ | 0.14% |
| 2025-03-21 | 6855 | 電子材料 | 357,177 | 2.82% | 2,036 | 2,106 | 2,033 | 2,063 | 312,000 | ▲ | 0.07% |
| 2025-03-26 | 6855 | 電子材料 | 372,477 | 2.94% | 1,993 | 2,068 | 1,985 | 2,055 | 336,700 | ▲ | 0.12% |
| 2025-03-27 | 6855 | 電子材料 | 355,177 | 2.80% | 2,009 | 2,040 | 1,996 | 2,018 | 310,000 | ▼ | -0.14% |
| 2025-03-31 | 6855 | 電子材料 | 352,277 | 2.78% | 1,865 | 1,868 | 1,807 | 1,807 | 388,200 | ▼ | -0.02% |
| 2025-04-01 | 6855 | 電子材料 | 360,877 | 2.85% | 1,819 | 1,829 | 1,772 | 1,785 | 331,200 | ▲ | 0.07% |
| 2025-04-03 | 6855 | 電子材料 | 353,377 | 2.79% | 1,670 | 1,710 | 1,659 | 1,692 | 415,900 | ▼ | -0.06% |
| 2025-04-07 | 6855 | 電子材料 | 291,677 | 2.30% | 1,274 | 1,325 | 1,252 | 1,279 | 720,000 | ▼ | -0.49% |
| 2025-04-08 | 6855 | 電子材料 | 255,277 | 2.01% | 1,410 | 1,532 | 1,410 | 1,497 | 527,100 | ▼ | -0.29% |
| 2025-04-09 | 6855 | 電子材料 | 234,877 | 1.85% | 1,445 | 1,449 | 1,358 | 1,424 | 611,700 | ▼ | -0.15% |
| 2025-04-10 | 6855 | 電子材料 | 223,277 | 1.76% | 1,634 | 1,639 | 1,523 | 1,547 | 433,500 | ▼ | -0.09% |
| 2025-04-11 | 6855 | 電子材料 | 186,777 | 1.47% | 1,480 | 1,637 | 1,452 | 1,627 | 424,700 | ▼ | -0.29% |
| 2025-04-14 | 6855 | 電子材料 | 155,777 | 1.23% | 1,655 | 1,676 | 1,615 | 1,640 | 332,000 | ▼ | -0.24% |
| 2024-05-08 | 6856 | 堀場製 | 319,834 | 0.75% | 15,500 | 15,575 | 15,210 | 15,510 | 160,400 | ▲ | 0.75% |
| 2024-05-15 | 6856 | 堀場製 | 236,393 | 0.55% | 13,650 | 14,525 | 13,000 | 13,035 | 965,100 | ▼ | -0.19% |
| 2024-05-16 | 6856 | 堀場製 | 179,593 | 0.42% | 13,240 | 13,735 | 13,045 | 13,735 | 557,400 | ▼ | -0.13% |
| 2025-04-04 | 6856 | 堀場製 | 227,231 | 0.53% | 9,257 | 9,275 | 8,667 | 8,854 | 415,600 | ▲ | 0.13% |
| 2025-04-08 | 6856 | 堀場製 | 184,619 | 0.43% | 8,466 | 8,713 | 8,446 | 8,609 | 257,100 | ▼ | -0.10% |
| 2025-03-06 | 6857 | アドテスト | 4,731,193 | 0.61% | 7,903 | 7,978 | 7,637 | 7,688 | 13,725,900 | ▲ | 0.17% |
| 2025-03-10 | 6857 | アドテスト | 3,335,661 | 0.43% | 7,550 | 7,799 | 7,470 | 7,789 | 10,835,200 | ▼ | -0.18% |
| 2025-03-19 | 6857 | アドテスト | 4,186,559 | 0.54% | 8,471 | 8,499 | 8,283 | 8,283 | 13,288,900 | ▲ | 0.11% |
| 2025-03-26 | 6857 | アドテスト | 3,267,197 | 0.42% | 7,805 | 7,846 | 7,622 | 7,781 | 17,396,500 | ▼ | -0.12% |
| 2024-04-08 | 6862 | ミナトＨＤ | 39,463 | 0.50% | 1,042 | 1,056 | 1,029 | 1,056 | 59,800 | ▲ | 0.08% |
| 2024-04-12 | 6862 | ミナトＨＤ | 49,263 | 0.62% | 1,089 | 1,098 | 1,079 | 1,079 | 44,800 | ▲ | 0.12% |
| 2024-04-17 | 6862 | ミナトＨＤ | 56,763 | 0.71% | 1,032 | 1,049 | 1,022 | 1,033 | 34,200 | ▲ | 0.08% |
| 2024-04-24 | 6862 | ミナトＨＤ | 65,063 | 0.82% | 1,050 | 1,061 | 1,040 | 1,048 | 67,600 | ▲ | 0.10% |
| 2024-04-26 | 6862 | ミナトＨＤ | 73,963 | 0.93% | 1,036 | 1,041 | 1,020 | 1,031 | 32,400 | ▲ | 0.11% |
| 2024-05-09 | 6862 | ミナトＨＤ | 83,263 | 1.05% | 1,043 | 1,044 | 1,015 | 1,023 | 156,400 | ▲ | 0.12% |
| 2024-05-10 | 6862 | ミナトＨＤ | 89,263 | 1.13% | 1,035 | 1,035 | 1,005 | 1,008 | 103,600 | ▲ | 0.07% |
| 2024-05-16 | 6862 | ミナトＨＤ | 110,363 | 1.39% | 847 | 862 | 798 | 810 | 301,000 | ▲ | 0.26% |
| 2024-05-17 | 6862 | ミナトＨＤ | 111,563 | 1.41% | 810 | 832 | 807 | 820 | 114,200 | ▲ | 0.02% |
| 2024-05-20 | 6862 | ミナトＨＤ | 120,563 | 1.52% | 817 | 820 | 801 | 809 | 112,900 | ▲ | 0.11% |
| 2024-05-21 | 6862 | ミナトＨＤ | 133,163 | 1.68% | 809 | 819 | 782 | 786 | 116,500 | ▲ | 0.15% |
| 2024-05-27 | 6862 | ミナトＨＤ | 143,863 | 1.82% | 755 | 755 | 732 | 747 | 105,900 | ▲ | 0.14% |
| 2024-05-28 | 6862 | ミナトＨＤ | 156,163 | 1.98% | 754 | 761 | 734 | 736 | 106,000 | ▲ | 0.15% |
| 2024-05-29 | 6862 | ミナトＨＤ | 158,163 | 2.00% | 726 | 734 | 701 | 703 | 133,100 | ▲ | 0.02% |
| 2024-06-03 | 6862 | ミナトＨＤ | 170,163 | 2.15% | 704 | 704 | 691 | 703 | 57,900 | ▲ | 0.14% |
| 2024-06-04 | 6862 | ミナトＨＤ | 173,963 | 2.20% | 699 | 716 | 695 | 709 | 78,000 | ▲ | 0.05% |
| 2024-06-07 | 6862 | ミナトＨＤ | 182,463 | 2.31% | 678 | 685 | 674 | 685 | 39,400 | ▲ | 0.10% |
| 2024-06-14 | 6862 | ミナトＨＤ | 179,163 | 2.27% | 701 | 733 | 696 | 728 | 85,200 | ▼ | -0.04% |
| 2024-06-18 | 6862 | ミナトＨＤ | 171,863 | 2.17% | 736 | 759 | 736 | 752 | 98,300 | ▼ | -0.10% |
| 2024-06-20 | 6862 | ミナトＨＤ | 163,563 | 2.07% | 737 | 743 | 724 | 727 | 84,500 | ▼ | -0.10% |
| 2024-06-24 | 6862 | ミナトＨＤ | 153,663 | 1.94% | 717 | 721 | 711 | 716 | 112,000 | ▼ | -0.12% |
| 2024-06-26 | 6862 | ミナトＨＤ | 149,563 | 1.89% | 718 | 730 | 714 | 727 | 58,700 | ▼ | -0.05% |
| 2024-06-28 | 6862 | ミナトＨＤ | 141,663 | 1.79% | 721 | 760 | 721 | 740 | 98,100 | ▼ | -0.09% |
| 2024-07-01 | 6862 | ミナトＨＤ | 156,263 | 1.98% | 751 | 758 | 738 | 750 | 118,800 | ▲ | 0.18% |
| 2024-07-10 | 6862 | ミナトＨＤ | 149,263 | 1.89% | 767 | 767 | 746 | 755 | 41,400 | ▼ | -0.09% |
| 2024-07-17 | 6862 | ミナトＨＤ | 153,463 | 1.94% | 777 | 784 | 771 | 772 | 56,000 | ▲ | 0.05% |
| 2024-07-26 | 6862 | ミナトＨＤ | 148,063 | 1.87% | 715 | 721 | 710 | 715 | 52,800 | ▼ | -0.06% |
| 2024-07-30 | 6862 | ミナトＨＤ | 134,263 | 1.70% | 730 | 743 | 725 | 733 | 60,200 | ▼ | -0.17% |
| 2024-07-31 | 6862 | ミナトＨＤ | 133,263 | 1.68% | 727 | 732 | 712 | 727 | 47,400 | ▼ | -0.02% |
| 2024-08-05 | 6862 | ミナトＨＤ | 107,263 | 1.36% | 573 | 597 | 523 | 523 | 206,900 | ▼ | -0.31% |
| 2024-08-06 | 6862 | ミナトＨＤ | 92,263 | 1.16% | 553 | 600 | 553 | 573 | 158,500 | ▼ | -0.20% |
| 2024-08-07 | 6862 | ミナトＨＤ | 77,263 | 0.97% | 563 | 602 | 561 | 600 | 221,500 | ▼ | -0.18% |
| 2024-08-09 | 6862 | ミナトＨＤ | 66,063 | 0.83% | 603 | 637 | 593 | 618 | 133,900 | ▼ | -0.14% |
| 2024-08-13 | 6862 | ミナトＨＤ | 45,063 | 0.57% | 575 | 597 | 560 | 575 | 276,600 | ▼ | -0.26% |
| 2024-08-14 | 6862 | ミナトＨＤ | 48,463 | 0.61% | 585 | 592 | 575 | 584 | 123,700 | ▲ | 0.04% |
| 2024-08-15 | 6862 | ミナトＨＤ | 62,663 | 0.79% | 584 | 608 | 577 | 596 | 82,700 | ▲ | 0.18% |
| 2024-08-21 | 6862 | ミナトＨＤ | 68,063 | 0.86% | 615 | 615 | 594 | 600 | 50,800 | ▲ | 0.06% |
| 2024-08-22 | 6862 | ミナトＨＤ | 53,663 | 0.68% | 596 | 604 | 592 | 604 | 30,900 | ▼ | -0.17% |
| 2024-09-24 | 6862 | ミナトＨＤ | 54,063 | 0.68% | 634 | 666 | 633 | 661 | 138,300 | ▼ | -0.02% |
| 2024-10-01 | 6862 | ミナトＨＤ | 56,163 | 0.71% | 722 | 788 | 721 | 778 | 200,900 | ▲ | 0.02% |
| 2024-10-04 | 6862 | ミナトＨＤ | 41,863 | 0.53% | 814 | 814 | 780 | 800 | 165,000 | ▼ | -0.17% |
| 2024-10-25 | 6862 | ミナトＨＤ | 50,363 | 0.63% | 718 | 721 | 694 | 698 | 37,600 | ▲ | 0.09% |
| 2024-10-30 | 6862 | ミナトＨＤ | 56,763 | 0.71% | 740 | 745 | 730 | 731 | 15,600 | ▲ | 0.07% |
| 2024-11-13 | 6862 | ミナトＨＤ | 35,863 | 0.45% | 786 | 930 | 786 | 902 | 651,800 | ▼ | -0.25% |
| 2025-01-15 | 6862 | ミナトＨＤ | 44,963 | 0.56% | 882 | 894 | 828 | 830 | 65,100 | ▲ | 0.12% |
| 2025-01-16 | 6862 | ミナトＨＤ | 18,363 | 0.23% | 833 | 851 | 823 | 833 | 35,900 | ▼ | -0.33% |
| 2025-01-29 | 6862 | ミナトＨＤ | 54,263 | 0.68% | 816 | 817 | 798 | 804 | 50,800 | ▲ | 0.35% |
| 2025-02-06 | 6862 | ミナトＨＤ | 45,663 | 0.57% | 852 | 890 | 852 | 874 | 77,800 | ▼ | -0.11% |
| 2025-02-06 | 6862 | ミナトＨＤ | 45,663 | 0.57% | 852 | 890 | 852 | 874 | 77,800 | ▼ | -0.11% |
| 2025-02-07 | 6862 | ミナトＨＤ | 49,763 | 0.62% | 868 | 890 | 867 | 879 | 22,100 | ▲ | 0.05% |
| 2025-02-07 | 6862 | ミナトＨＤ | 49,763 | 0.62% | 868 | 890 | 867 | 879 | 22,100 | ▲ | 0.05% |
| 2025-02-12 | 6862 | ミナトＨＤ | 46,663 | 0.58% | 871 | 993 | 871 | 993 | 308,600 | ▼ | -0.04% |
| 2025-02-12 | 6862 | ミナトＨＤ | 46,663 | 0.58% | 871 | 993 | 871 | 993 | 308,600 | ▼ | -0.04% |
| 2025-04-08 | 6862 | ミナトＨＤ | 38,663 | 0.48% | 808 | 871 | 801 | 854 | 76,200 | ▼ | -0.09% |
| 2024-08-19 | 6866 | ＨＩＯＫＩ | 70,816 | 0.50% | 7,500 | 7,730 | 7,500 | 7,610 | 19,900 | ▲ | 0.03% |
| 2024-08-21 | 6866 | ＨＩＯＫＩ | 69,216 | 0.49% | 7,660 | 7,770 | 7,550 | 7,660 | 20,700 | ▼ | -0.01% |
| 2024-08-29 | 6866 | ＨＩＯＫＩ | 70,316 | 0.50% | 8,000 | 8,110 | 7,950 | 8,110 | 23,800 | ▲ | 0.01% |
| 2024-09-12 | 6866 | ＨＩＯＫＩ | 70,116 | 0.49% | 8,150 | 8,340 | 8,090 | 8,250 | 25,600 | ▼ | -0.01% |
| 2024-09-17 | 6866 | ＨＩＯＫＩ | 71,316 | 0.50% | 8,090 | 8,090 | 7,840 | 7,950 | 24,900 | ▲ | 0.01% |
| 2024-09-20 | 6866 | ＨＩＯＫＩ | 69,916 | 0.49% | 8,370 | 8,370 | 8,210 | 8,210 | 28,900 | ▼ | -0.01% |
| 2024-09-26 | 6866 | ＨＩＯＫＩ | 70,916 | 0.50% | 8,290 | 8,400 | 8,200 | 8,350 | 30,800 | ▲ | 0.01% |
| 2024-10-30 | 6866 | ＨＩＯＫＩ | 67,116 | 0.47% | 8,050 | 8,250 | 7,990 | 8,160 | 55,700 | ▼ | -0.03% |
| 2024-03-01 | 6871 | 日本マイクロ | 372,397 | 0.93% | 7,750 | 7,940 | 7,600 | 7,930 | 3,204,600 | ▼ | -0.07% |
| 2024-03-04 | 6871 | 日本マイクロ | 524,997 | 1.31% | 8,470 | 8,480 | 7,940 | 8,230 | 3,436,200 | ▲ | 0.38% |
| 2024-03-05 | 6871 | 日本マイクロ | 505,297 | 1.26% | 8,000 | 8,310 | 7,870 | 8,280 | 2,118,700 | ▼ | -0.05% |
| 2024-03-06 | 6871 | 日本マイクロ | 477,777 | 1.19% | 7,980 | 8,290 | 7,870 | 8,290 | 2,108,700 | ▼ | -0.07% |
| 2024-03-07 | 6871 | 日本マイクロ | 509,927 | 1.27% | 8,410 | 8,620 | 7,890 | 8,000 | 3,244,600 | ▲ | 0.08% |
| 2024-03-08 | 6871 | 日本マイクロ | 450,604 | 1.12% | 8,150 | 8,450 | 7,680 | 7,820 | 3,251,800 | ▼ | -0.14% |
| 2024-03-11 | 6871 | 日本マイクロ | 287,915 | 0.71% | 7,300 | 7,420 | 7,040 | 7,330 | 3,233,100 | ▼ | -0.41% |
| 2024-03-12 | 6871 | 日本マイクロ | 241,685 | 0.60% | 7,180 | 7,750 | 7,120 | 7,560 | 2,538,400 | ▼ | -0.10% |
| 2024-03-13 | 6871 | 日本マイクロ | 164,949 | 0.41% | 7,850 | 7,920 | 7,390 | 7,650 | 2,189,400 | ▼ | -0.19% |
| 2024-05-21 | 6871 | 日本マイクロ | 213,260 | 0.53% | 6,700 | 6,770 | 6,510 | 6,520 | 1,238,200 | ▲ | 0.07% |
| 2024-05-22 | 6871 | 日本マイクロ | 309,360 | 0.77% | 6,500 | 6,500 | 6,240 | 6,270 | 1,606,500 | ▲ | 0.24% |
| 2024-05-23 | 6871 | 日本マイクロ | 560,678 | 1.40% | 6,560 | 6,730 | 6,400 | 6,440 | 2,454,100 | ▲ | 0.62% |
| 2024-05-24 | 6871 | 日本マイクロ | 387,486 | 0.96% | 6,260 | 6,320 | 5,830 | 5,990 | 2,556,100 | ▼ | -0.43% |
| 2024-05-28 | 6871 | 日本マイクロ | 331,386 | 0.82% | 6,090 | 6,430 | 6,050 | 6,390 | 1,497,200 | ▼ | -0.14% |
| 2024-05-29 | 6871 | 日本マイクロ | 402,207 | 1.00% | 6,390 | 6,480 | 6,080 | 6,110 | 1,253,700 | ▲ | 0.18% |
| 2024-05-30 | 6871 | 日本マイクロ | 186,407 | 0.46% | 6,010 | 6,030 | 5,680 | 5,720 | 1,591,400 | ▼ | -0.54% |
| 2024-08-14 | 6871 | 日本マイクロ | 224,593 | 0.56% | 4,900 | 5,050 | 4,475 | 4,500 | 3,817,000 | ▲ | 0.56% |
| 2024-08-15 | 6871 | 日本マイクロ | 71,493 | 0.17% | 4,570 | 4,935 | 4,540 | 4,930 | 3,251,800 | ▼ | -0.39% |
| 2024-08-19 | 6871 | 日本マイクロ | 223,593 | 0.55% | 5,180 | 5,450 | 5,100 | 5,100 | 1,197,800 | ▲ | 0.14% |
| 2024-08-20 | 6871 | 日本マイクロ | 106,393 | 0.26% | 5,300 | 5,330 | 5,140 | 5,160 | 876,900 | ▼ | -0.29% |
| 2024-08-22 | 6871 | 日本マイクロ | 233,272 | 0.58% | 4,975 | 5,050 | 4,870 | 4,930 | 1,157,100 | ▲ | 0.19% |
| 2024-08-23 | 6871 | 日本マイクロ | 365,972 | 0.91% | 4,840 | 4,910 | 4,730 | 4,745 | 1,124,300 | ▲ | 0.33% |
| 2024-08-29 | 6871 | 日本マイクロ | 428,980 | 1.07% | 4,460 | 4,550 | 4,420 | 4,510 | 767,200 | ▲ | 0.16% |
| 2024-09-04 | 6871 | 日本マイクロ | 394,780 | 0.98% | 4,120 | 4,165 | 3,920 | 3,965 | 1,654,700 | ▼ | -0.09% |
| 2024-09-05 | 6871 | 日本マイクロ | 308,180 | 0.76% | 3,895 | 4,005 | 3,850 | 3,890 | 1,129,200 | ▼ | -0.21% |
| 2024-09-06 | 6871 | 日本マイクロ | 456,185 | 1.13% | 3,850 | 3,865 | 3,725 | 3,760 | 1,327,000 | ▲ | 0.36% |
| 2024-09-09 | 6871 | 日本マイクロ | 347,585 | 0.86% | 3,500 | 3,740 | 3,475 | 3,695 | 1,323,100 | ▼ | -0.26% |
| 2024-09-10 | 6871 | 日本マイクロ | 388,885 | 0.97% | 3,690 | 3,750 | 3,605 | 3,700 | 795,800 | ▲ | 0.10% |
| 2024-09-11 | 6871 | 日本マイクロ | 409,585 | 1.02% | 3,645 | 3,680 | 3,500 | 3,550 | 1,059,400 | ▲ | 0.05% |
| 2024-09-13 | 6871 | 日本マイクロ | 605,885 | 1.51% | 3,725 | 3,765 | 3,610 | 3,625 | 724,200 | ▲ | 0.49% |
| 2024-09-17 | 6871 | 日本マイクロ | 717,685 | 1.79% | 3,650 | 3,680 | 3,500 | 3,545 | 747,800 | ▲ | 0.28% |
| 2024-09-18 | 6871 | 日本マイクロ | 847,785 | 2.11% | 3,615 | 3,625 | 3,505 | 3,585 | 735,300 | ▲ | 0.31% |
| 2024-09-19 | 6871 | 日本マイクロ | 920,285 | 2.29% | 3,685 | 3,685 | 3,595 | 3,610 | 706,300 | ▲ | 0.18% |
| 2024-09-20 | 6871 | 日本マイクロ | 962,785 | 2.40% | 3,750 | 3,820 | 3,695 | 3,715 | 849,100 | ▲ | 0.10% |
| 2024-09-24 | 6871 | 日本マイクロ | 1,022,585 | 2.55% | 3,740 | 3,780 | 3,615 | 3,615 | 846,500 | ▲ | 0.14% |
| 2024-09-25 | 6871 | 日本マイクロ | 958,785 | 2.39% | 3,615 | 3,675 | 3,570 | 3,600 | 656,000 | ▼ | -0.15% |
| 2024-09-26 | 6871 | 日本マイクロ | 878,685 | 2.19% | 3,810 | 4,000 | 3,800 | 3,980 | 1,865,200 | ▼ | -0.20% |
| 2024-09-27 | 6871 | 日本マイクロ | 827,585 | 2.06% | 4,095 | 4,370 | 4,070 | 4,340 | 2,709,900 | ▼ | -0.12% |
| 2024-09-30 | 6871 | 日本マイクロ | 886,385 | 2.21% | 4,130 | 4,150 | 3,935 | 3,935 | 1,563,000 | ▲ | 0.14% |
| 2024-10-01 | 6871 | 日本マイクロ | 938,585 | 2.34% | 4,005 | 4,115 | 4,005 | 4,105 | 1,036,000 | ▲ | 0.12% |
| 2024-10-02 | 6871 | 日本マイクロ | 680,876 | 1.70% | 3,945 | 3,980 | 3,805 | 3,810 | 1,091,300 | ▼ | -0.63% |
| 2024-10-03 | 6871 | 日本マイクロ | 673,276 | 1.68% | 4,015 | 4,020 | 3,885 | 3,895 | 939,600 | ▼ | -0.02% |
| 2024-10-04 | 6871 | 日本マイクロ | 606,976 | 1.51% | 3,885 | 3,950 | 3,850 | 3,880 | 482,700 | ▼ | -0.16% |
| 2024-10-07 | 6871 | 日本マイクロ | 580,276 | 1.44% | 3,985 | 4,030 | 3,845 | 3,880 | 878,600 | ▼ | -0.07% |
| 2024-10-09 | 6871 | 日本マイクロ | 421,186 | 1.05% | 3,840 | 3,955 | 3,815 | 3,895 | 1,013,900 | ▼ | -0.38% |
| 2024-10-10 | 6871 | 日本マイクロ | 450,486 | 1.12% | 3,960 | 3,995 | 3,775 | 3,805 | 794,000 | ▲ | 0.07% |
| 2024-10-11 | 6871 | 日本マイクロ | 485,586 | 1.21% | 3,790 | 3,825 | 3,760 | 3,760 | 532,300 | ▲ | 0.08% |
| 2024-10-16 | 6871 | 日本マイクロ | 535,886 | 1.33% | 3,755 | 3,755 | 3,625 | 3,670 | 1,611,000 | ▲ | 0.12% |
| 2024-10-18 | 6871 | 日本マイクロ | 592,286 | 1.47% | 3,565 | 3,630 | 3,450 | 3,600 | 1,283,200 | ▲ | 0.13% |
| 2024-10-21 | 6871 | 日本マイクロ | 619,686 | 1.54% | 3,585 | 3,790 | 3,580 | 3,790 | 1,047,900 | ▲ | 0.07% |
| 2024-10-22 | 6871 | 日本マイクロ | 669,986 | 1.67% | 3,785 | 3,815 | 3,645 | 3,690 | 769,700 | ▲ | 0.12% |
| 2024-10-23 | 6871 | 日本マイクロ | 686,586 | 1.71% | 3,675 | 3,765 | 3,660 | 3,710 | 695,200 | ▲ | 0.04% |
| 2024-10-29 | 6871 | 日本マイクロ | 730,586 | 1.82% | 3,675 | 3,815 | 3,645 | 3,735 | 696,800 | ▲ | 0.11% |
| 2024-10-30 | 6871 | 日本マイクロ | 686,286 | 1.71% | 3,805 | 4,060 | 3,795 | 3,920 | 1,307,100 | ▼ | -0.11% |
| 2024-10-31 | 6871 | 日本マイクロ | 640,740 | 1.60% | 3,710 | 3,965 | 3,700 | 3,935 | 1,132,600 | ▼ | -0.10% |
| 2024-11-01 | 6871 | 日本マイクロ | 628,940 | 1.57% | 3,750 | 3,775 | 3,620 | 3,645 | 1,453,100 | ▼ | -0.03% |
| 2024-11-07 | 6871 | 日本マイクロ | 643,961 | 1.60% | 4,050 | 4,050 | 3,800 | 3,845 | 1,120,800 | ▲ | 0.03% |
| 2024-11-08 | 6871 | 日本マイクロ | 634,761 | 1.58% | 3,915 | 3,935 | 3,790 | 3,855 | 702,900 | ▼ | -0.02% |
| 2024-11-11 | 6871 | 日本マイクロ | 671,861 | 1.67% | 3,820 | 3,880 | 3,620 | 3,675 | 1,447,100 | ▲ | 0.08% |
| 2024-11-12 | 6871 | 日本マイクロ | 1,145,361 | 2.86% | 4,165 | 4,170 | 3,815 | 3,910 | 4,447,600 | ▲ | 1.19% |
| 2024-11-13 | 6871 | 日本マイクロ | 1,311,861 | 3.27% | 4,065 | 4,100 | 3,800 | 3,800 | 1,846,800 | ▲ | 0.41% |
| 2024-11-15 | 6871 | 日本マイクロ | 1,143,161 | 2.85% | 3,725 | 3,910 | 3,705 | 3,840 | 1,602,700 | ▼ | -0.41% |
| 2024-11-18 | 6871 | 日本マイクロ | 1,069,061 | 2.67% | 3,725 | 3,785 | 3,670 | 3,755 | 1,371,300 | ▼ | -0.18% |
| 2024-11-20 | 6871 | 日本マイクロ | 1,138,461 | 2.84% | 3,760 | 3,850 | 3,695 | 3,710 | 893,900 | ▲ | 0.16% |
| 2024-11-21 | 6871 | 日本マイクロ | 1,114,161 | 2.78% | 3,710 | 3,790 | 3,585 | 3,775 | 1,291,500 | ▼ | -0.06% |
| 2024-11-22 | 6871 | 日本マイクロ | 1,022,261 | 2.55% | 3,835 | 3,915 | 3,805 | 3,820 | 936,900 | ▼ | -0.23% |
| 2024-11-26 | 6871 | 日本マイクロ | 1,119,761 | 2.79% | 3,975 | 3,975 | 3,815 | 3,945 | 1,294,900 | ▲ | 0.24% |
| 2024-11-27 | 6871 | 日本マイクロ | 1,169,361 | 2.92% | 3,910 | 4,025 | 3,865 | 3,915 | 1,139,300 | ▲ | 0.12% |
| 2024-11-28 | 6871 | 日本マイクロ | 1,336,461 | 3.33% | 3,775 | 3,960 | 3,650 | 3,885 | 2,626,400 | ▲ | 0.41% |
| 2024-11-29 | 6871 | 日本マイクロ | 1,300,961 | 3.25% | 3,815 | 3,845 | 3,690 | 3,735 | 1,309,700 | ▼ | -0.08% |
| 2024-12-02 | 6871 | 日本マイクロ | 1,320,861 | 3.30% | 3,770 | 3,880 | 3,750 | 3,805 | 1,193,700 | ▲ | 0.04% |
| 2024-12-03 | 6871 | 日本マイクロ | 1,217,061 | 3.04% | 3,945 | 4,065 | 3,935 | 3,965 | 1,692,200 | ▼ | -0.25% |
| 2024-12-04 | 6871 | 日本マイクロ | 1,183,161 | 2.95% | 3,950 | 4,000 | 3,875 | 3,920 | 853,800 | ▼ | -0.08% |
| 2024-12-05 | 6871 | 日本マイクロ | 1,369,860 | 3.42% | 4,090 | 4,120 | 3,960 | 3,980 | 1,360,900 | ▲ | 0.46% |
| 2024-12-06 | 6871 | 日本マイクロ | 1,353,160 | 3.38% | 3,940 | 3,940 | 3,750 | 3,820 | 1,429,100 | ▼ | -0.04% |
| 2024-12-10 | 6871 | 日本マイクロ | 1,222,460 | 3.05% | 3,545 | 3,630 | 3,525 | 3,610 | 998,400 | ▼ | -0.33% |
| 2024-12-11 | 6871 | 日本マイクロ | 1,193,660 | 2.98% | 3,555 | 3,630 | 3,465 | 3,600 | 1,391,600 | ▼ | -0.06% |
| 2024-12-12 | 6871 | 日本マイクロ | 1,260,360 | 3.14% | 3,740 | 3,840 | 3,685 | 3,825 | 2,711,800 | ▲ | 0.16% |
| 2024-12-16 | 6871 | 日本マイクロ | 1,290,060 | 3.22% | 3,820 | 4,180 | 3,815 | 4,000 | 3,258,000 | ▲ | 0.08% |
| 2024-12-18 | 6871 | 日本マイクロ | 1,246,060 | 3.11% | 3,965 | 4,220 | 3,935 | 4,165 | 1,816,600 | ▼ | -0.11% |
| 2024-12-19 | 6871 | 日本マイクロ | 1,368,724 | 3.41% | 3,970 | 4,060 | 3,890 | 3,915 | 2,491,200 | ▲ | 0.30% |
| 2024-12-20 | 6871 | 日本マイクロ | 1,326,024 | 3.31% | 3,860 | 3,975 | 3,840 | 3,845 | 1,103,300 | ▼ | -0.10% |
| 2024-12-23 | 6871 | 日本マイクロ | 1,265,724 | 3.16% | 3,875 | 3,935 | 3,835 | 3,935 | 715,400 | ▼ | -0.14% |
| 2024-12-24 | 6871 | 日本マイクロ | 1,287,224 | 3.21% | 3,985 | 4,005 | 3,870 | 3,885 | 729,900 | ▲ | 0.04% |
| 2024-12-25 | 6871 | 日本マイクロ | 1,243,624 | 3.10% | 3,885 | 3,920 | 3,800 | 3,855 | 569,300 | ▼ | -0.10% |
| 2024-12-26 | 6871 | 日本マイクロ | 1,159,424 | 2.89% | 3,815 | 3,845 | 3,775 | 3,800 | 828,400 | ▼ | -0.20% |
| 2025-01-06 | 6871 | 日本マイクロ | 933,124 | 2.33% | 3,790 | 3,925 | 3,740 | 3,890 | 1,032,200 | ▼ | -0.56% |
| 2025-01-07 | 6871 | 日本マイクロ | 815,224 | 2.03% | 4,100 | 4,440 | 4,055 | 4,355 | 3,302,100 | ▼ | -0.30% |
| 2025-01-08 | 6871 | 日本マイクロ | 868,924 | 2.17% | 4,345 | 4,675 | 4,300 | 4,640 | 3,030,400 | ▲ | 0.14% |
| 2025-01-09 | 6871 | 日本マイクロ | 921,424 | 2.30% | 4,560 | 4,610 | 4,420 | 4,445 | 2,075,600 | ▲ | 0.12% |
| 2025-01-10 | 6871 | 日本マイクロ | 859,724 | 2.14% | 4,375 | 4,560 | 4,350 | 4,450 | 1,579,000 | ▼ | -0.15% |
| 2025-01-14 | 6871 | 日本マイクロ | 790,924 | 1.97% | 4,300 | 4,300 | 3,900 | 3,910 | 3,545,200 | ▼ | -0.17% |
| 2025-01-15 | 6871 | 日本マイクロ | 703,460 | 1.75% | 3,915 | 3,920 | 3,730 | 3,765 | 1,720,000 | ▼ | -0.21% |
| 2025-01-16 | 6871 | 日本マイクロ | 650,560 | 1.62% | 3,850 | 3,870 | 3,710 | 3,845 | 1,859,500 | ▼ | -0.12% |
| 2025-01-17 | 6871 | 日本マイクロ | 547,360 | 1.36% | 3,810 | 3,865 | 3,730 | 3,865 | 1,194,100 | ▼ | -0.26% |
| 2025-01-20 | 6871 | 日本マイクロ | 573,860 | 1.43% | 3,900 | 4,155 | 3,860 | 4,045 | 2,039,800 | ▲ | 0.06% |
| 2025-01-22 | 6871 | 日本マイクロ | 651,760 | 1.62% | 4,210 | 4,450 | 4,185 | 4,350 | 2,036,000 | ▲ | 0.19% |
| 2025-01-23 | 6871 | 日本マイクロ | 615,948 | 1.53% | 4,490 | 4,510 | 4,295 | 4,350 | 1,712,100 | ▼ | -0.09% |
| 2025-01-24 | 6871 | 日本マイクロ | 679,048 | 1.69% | 4,160 | 4,260 | 4,105 | 4,155 | 1,654,600 | ▲ | 0.15% |
| 2025-01-27 | 6871 | 日本マイクロ | 515,563 | 1.28% | 4,105 | 4,105 | 3,935 | 3,955 | 1,787,900 | ▼ | -0.40% |
| 2025-01-28 | 6871 | 日本マイクロ | 415,263 | 1.03% | 3,750 | 3,820 | 3,665 | 3,730 | 2,464,000 | ▼ | -0.25% |
| 2025-01-29 | 6871 | 日本マイクロ | 597,875 | 1.49% | 3,800 | 3,820 | 3,580 | 3,665 | 2,304,000 | ▲ | 0.46% |
| 2025-01-30 | 6871 | 日本マイクロ | 694,375 | 1.73% | 3,650 | 3,705 | 3,585 | 3,680 | 1,415,600 | ▲ | 0.24% |
| 2025-01-30 | 6871 | 日本マイクロ | 694,375 | 1.73% | 3,650 | 3,705 | 3,585 | 3,680 | 1,415,600 | ▲ | 0.24% |
| 2025-01-31 | 6871 | 日本マイクロ | 612,040 | 1.52% | 3,820 | 3,955 | 3,795 | 3,810 | 1,862,200 | ▼ | -0.20% |
| 2025-01-31 | 6871 | 日本マイクロ | 612,040 | 1.52% | 3,820 | 3,955 | 3,795 | 3,810 | 1,862,200 | ▼ | -0.20% |
| 2025-02-05 | 6871 | 日本マイクロ | 583,540 | 1.45% | 3,895 | 3,965 | 3,815 | 3,960 | 1,587,700 | ▼ | -0.07% |
| 2025-02-05 | 6871 | 日本マイクロ | 583,540 | 1.45% | 3,895 | 3,965 | 3,815 | 3,960 | 1,587,700 | ▼ | -0.07% |
| 2025-02-06 | 6871 | 日本マイクロ | 690,740 | 1.72% | 4,025 | 4,320 | 4,015 | 4,160 | 3,341,100 | ▲ | 0.27% |
| 2025-02-06 | 6871 | 日本マイクロ | 690,740 | 1.72% | 4,025 | 4,320 | 4,015 | 4,160 | 3,341,100 | ▲ | 0.27% |
| 2025-02-10 | 6871 | 日本マイクロ | 822,430 | 2.05% | 3,870 | 3,965 | 3,820 | 3,925 | 1,128,200 | ▲ | 0.32% |
| 2025-02-10 | 6871 | 日本マイクロ | 822,430 | 2.05% | 3,870 | 3,965 | 3,820 | 3,925 | 1,128,200 | ▲ | 0.32% |
| 2025-02-12 | 6871 | 日本マイクロ | 765,330 | 1.91% | 3,950 | 3,960 | 3,825 | 3,905 | 1,252,300 | ▼ | -0.13% |
| 2025-02-12 | 6871 | 日本マイクロ | 765,330 | 1.91% | 3,950 | 3,960 | 3,825 | 3,905 | 1,252,300 | ▼ | -0.13% |
| 2025-02-13 | 6871 | 日本マイクロ | 746,530 | 1.86% | 3,875 | 3,980 | 3,875 | 3,950 | 986,300 | ▼ | -0.04% |
| 2025-02-14 | 6871 | 日本マイクロ | 762,130 | 1.90% | 3,955 | 3,955 | 3,885 | 3,900 | 1,284,600 | ▲ | 0.03% |
| 2025-02-17 | 6871 | 日本マイクロ | 927,865 | 2.31% | 4,540 | 4,600 | 4,530 | 4,600 | 3,704,300 | ▲ | 0.41% |
| 2025-02-18 | 6871 | 日本マイクロ | 895,765 | 2.23% | 4,750 | 5,030 | 4,735 | 4,895 | 4,973,900 | ▼ | -0.08% |
| 2025-02-19 | 6871 | 日本マイクロ | 874,465 | 2.18% | 4,920 | 4,990 | 4,760 | 4,830 | 2,058,400 | ▼ | -0.04% |
| 2025-02-20 | 6871 | 日本マイクロ | 910,465 | 2.27% | 4,850 | 4,905 | 4,715 | 4,835 | 1,502,400 | ▲ | 0.08% |
| 2025-02-25 | 6871 | 日本マイクロ | 840,365 | 2.09% | 4,850 | 4,910 | 4,455 | 4,475 | 3,358,400 | ▼ | -0.18% |
| 2025-02-26 | 6871 | 日本マイクロ | 763,065 | 1.90% | 4,470 | 4,600 | 4,370 | 4,450 | 1,443,100 | ▼ | -0.18% |
| 2025-02-27 | 6871 | 日本マイクロ | 826,765 | 2.06% | 4,565 | 4,570 | 4,380 | 4,435 | 1,210,700 | ▲ | 0.16% |
| 2025-02-28 | 6871 | 日本マイクロ | 1,154,965 | 2.88% | 4,355 | 4,555 | 4,230 | 4,235 | 3,081,500 | ▲ | 0.81% |
| 2025-03-03 | 6871 | 日本マイクロ | 1,211,665 | 3.02% | 4,375 | 4,380 | 4,150 | 4,150 | 1,342,200 | ▲ | 0.14% |
| 2025-03-04 | 6871 | 日本マイクロ | 1,149,345 | 2.87% | 4,025 | 4,055 | 3,730 | 3,870 | 2,984,300 | ▼ | -0.14% |
| 2025-03-05 | 6871 | 日本マイクロ | 1,055,545 | 2.63% | 3,875 | 3,970 | 3,805 | 3,875 | 1,523,800 | ▼ | -0.24% |
| 2025-03-06 | 6871 | 日本マイクロ | 1,089,045 | 2.72% | 3,945 | 3,945 | 3,760 | 3,860 | 1,591,000 | ▲ | 0.09% |
| 2025-03-07 | 6871 | 日本マイクロ | 1,055,645 | 2.63% | 3,745 | 3,785 | 3,690 | 3,725 | 1,133,700 | ▼ | -0.09% |
| 2025-03-10 | 6871 | 日本マイクロ | 810,444 | 2.02% | 3,740 | 3,895 | 3,715 | 3,830 | 1,441,000 | ▼ | -0.60% |
| 2025-03-11 | 6871 | 日本マイクロ | 755,536 | 1.88% | 3,660 | 3,720 | 3,535 | 3,705 | 2,219,500 | ▼ | -0.14% |
| 2025-03-12 | 6871 | 日本マイクロ | 697,736 | 1.74% | 3,635 | 3,765 | 3,630 | 3,705 | 1,104,200 | ▼ | -0.13% |
| 2025-03-13 | 6871 | 日本マイクロ | 674,736 | 1.68% | 3,830 | 3,935 | 3,775 | 3,810 | 1,117,800 | ▼ | -0.06% |
| 2025-03-14 | 6871 | 日本マイクロ | 730,236 | 1.82% | 3,830 | 3,880 | 3,750 | 3,870 | 808,300 | ▲ | 0.14% |
| 2025-03-18 | 6871 | 日本マイクロ | 830,136 | 2.07% | 3,945 | 4,220 | 3,890 | 4,220 | 2,491,200 | ▲ | 0.24% |
| 2025-03-19 | 6871 | 日本マイクロ | 758,582 | 1.89% | 4,150 | 4,215 | 3,970 | 3,995 | 1,574,500 | ▼ | -0.17% |
| 2025-03-21 | 6871 | 日本マイクロ | 765,982 | 1.91% | 4,010 | 4,140 | 4,000 | 4,080 | 1,181,600 | ▲ | 0.02% |
| 2025-03-26 | 6871 | 日本マイクロ | 750,182 | 1.87% | 3,850 | 3,940 | 3,810 | 3,915 | 926,100 | ▼ | -0.03% |
| 2025-03-27 | 6871 | 日本マイクロ | 764,082 | 1.90% | 3,780 | 3,815 | 3,710 | 3,735 | 1,172,900 | ▲ | 0.02% |
| 2025-03-28 | 6871 | 日本マイクロ | 804,782 | 2.01% | 3,745 | 3,815 | 3,690 | 3,705 | 1,019,800 | ▲ | 0.10% |
| 2025-04-01 | 6871 | 日本マイクロ | 844,491 | 2.10% | 3,475 | 3,520 | 3,315 | 3,360 | 1,841,600 | ▲ | 0.09% |
| 2025-04-03 | 6871 | 日本マイクロ | 818,291 | 2.04% | 3,080 | 3,230 | 3,070 | 3,205 | 1,301,400 | ▼ | -0.06% |
| 2025-04-04 | 6871 | 日本マイクロ | 723,390 | 1.80% | 3,040 | 3,050 | 2,764 | 2,905 | 4,046,700 | ▼ | -0.24% |
| 2025-04-07 | 6871 | 日本マイクロ | 602,991 | 1.50% | 2,550 | 2,655 | 2,482 | 2,540 | 2,262,600 | ▼ | -0.30% |
| 2025-04-08 | 6871 | 日本マイクロ | 560,491 | 1.40% | 2,745 | 2,903 | 2,731 | 2,882 | 1,331,100 | ▼ | -0.10% |
| 2025-04-09 | 6871 | 日本マイクロ | 491,951 | 1.22% | 2,702 | 2,841 | 2,628 | 2,811 | 2,547,800 | ▼ | -0.17% |
| 2025-04-11 | 6871 | 日本マイクロ | 420,551 | 1.05% | 2,925 | 3,085 | 2,898 | 3,075 | 1,264,600 | ▼ | -0.16% |
| 2025-04-14 | 6871 | 日本マイクロ | 379,351 | 0.94% | 3,145 | 3,210 | 3,065 | 3,065 | 791,400 | ▼ | -0.11% |
| 2025-04-16 | 6871 | 日本マイクロ | 355,351 | 0.88% | 3,005 | 3,035 | 2,882 | 2,914 | 937,200 | ▼ | -0.05% |
| 2024-11-18 | 6875 | メガチップス | 104,274 | 0.50% | 5,490 | 5,500 | 5,360 | 5,410 | 68,000 | ▲ | 0.09% |
| 2024-12-05 | 6875 | メガチップス | 125,074 | 0.60% | 6,480 | 6,500 | 6,170 | 6,230 | 129,900 | ▲ | 0.09% |
| 2024-12-11 | 6875 | メガチップス | 122,774 | 0.59% | 6,070 | 6,140 | 6,010 | 6,120 | 70,800 | ▼ | -0.01% |
| 2025-01-10 | 6875 | メガチップス | 86,681 | 0.41% | 6,120 | 6,140 | 6,060 | 6,120 | 83,000 | ▼ | -0.18% |
| 2024-03-06 | 6882 | 三社電機 | 205,004 | 1.37% | 1,838 | 1,902 | 1,818 | 1,874 | 343,900 | ▼ | -0.10% |
| 2024-03-07 | 6882 | 三社電機 | 191,104 | 1.27% | 1,930 | 1,930 | 1,841 | 1,857 | 395,900 | ▼ | -0.10% |
| 2024-03-14 | 6882 | 三社電機 | 177,304 | 1.18% | 1,770 | 1,791 | 1,755 | 1,775 | 109,000 | ▼ | -0.09% |
| 2024-03-18 | 6882 | 三社電機 | 161,804 | 1.08% | 1,708 | 1,765 | 1,703 | 1,756 | 203,400 | ▼ | -0.09% |
| 2024-03-25 | 6882 | 三社電機 | 165,104 | 1.10% | 1,810 | 1,830 | 1,784 | 1,784 | 120,200 | ▲ | 0.02% |
| 2024-04-04 | 6882 | 三社電機 | 163,104 | 1.09% | 1,748 | 1,750 | 1,710 | 1,710 | 116,000 | ▼ | -0.01% |
| 2024-04-08 | 6882 | 三社電機 | 148,804 | 0.99% | 1,682 | 1,699 | 1,631 | 1,658 | 148,300 | ▼ | -0.10% |
| 2024-04-17 | 6882 | 三社電機 | 133,004 | 0.88% | 1,618 | 1,624 | 1,574 | 1,588 | 238,800 | ▼ | -0.10% |
| 2024-04-19 | 6882 | 三社電機 | 119,304 | 0.79% | 1,580 | 1,589 | 1,513 | 1,535 | 173,200 | ▼ | -0.08% |
| 2024-04-22 | 6882 | 三社電機 | 121,704 | 0.81% | 1,536 | 1,564 | 1,515 | 1,526 | 122,200 | ▲ | 0.02% |
| 2024-04-24 | 6882 | 三社電機 | 116,504 | 0.77% | 1,532 | 1,572 | 1,528 | 1,566 | 102,600 | ▼ | -0.04% |
| 2024-04-26 | 6882 | 三社電機 | 104,104 | 0.69% | 1,533 | 1,546 | 1,506 | 1,526 | 94,400 | ▼ | -0.08% |
| 2024-05-07 | 6882 | 三社電機 | 85,804 | 0.57% | 1,510 | 1,537 | 1,506 | 1,526 | 146,300 | ▼ | -0.12% |
| 2024-05-08 | 6882 | 三社電機 | 67,904 | 0.45% | 1,540 | 1,610 | 1,516 | 1,539 | 511,100 | ▼ | -0.11% |
| 2024-05-09 | 6882 | 三社電機 | 89,304 | 0.59% | 1,199 | 1,238 | 1,152 | 1,214 | 1,087,400 | ▲ | 0.13% |
| 2024-05-27 | 6882 | 三社電機 | 91,304 | 0.61% | 1,079 | 1,091 | 1,074 | 1,089 | 68,700 | ▲ | 0.02% |
| 2024-05-31 | 6882 | 三社電機 | 105,804 | 0.70% | 1,043 | 1,053 | 1,037 | 1,051 | 58,200 | ▲ | 0.08% |
| 2024-06-06 | 6882 | 三社電機 | 125,904 | 0.84% | 1,065 | 1,065 | 1,039 | 1,045 | 102,700 | ▲ | 0.14% |
| 2024-06-10 | 6882 | 三社電機 | 139,704 | 0.93% | 1,048 | 1,080 | 1,048 | 1,080 | 90,400 | ▲ | 0.09% |
| 2024-06-13 | 6882 | 三社電機 | 150,004 | 1.00% | 1,091 | 1,096 | 1,053 | 1,053 | 85,700 | ▲ | 0.06% |
| 2024-06-14 | 6882 | 三社電機 | 149,404 | 0.99% | 1,050 | 1,071 | 1,050 | 1,070 | 55,500 | ▼ | -0.01% |
| 2024-06-17 | 6882 | 三社電機 | 151,204 | 1.01% | 1,070 | 1,070 | 1,044 | 1,052 | 77,300 | ▲ | 0.02% |
| 2024-06-25 | 6882 | 三社電機 | 149,104 | 0.99% | 1,098 | 1,098 | 1,084 | 1,092 | 38,100 | ▼ | -0.02% |
| 2024-06-28 | 6882 | 三社電機 | 132,304 | 0.88% | 1,094 | 1,097 | 1,085 | 1,095 | 53,200 | ▼ | -0.10% |
| 2024-07-02 | 6882 | 三社電機 | 114,204 | 0.76% | 1,077 | 1,081 | 1,061 | 1,077 | 60,300 | ▼ | -0.12% |
| 2024-07-03 | 6882 | 三社電機 | 101,404 | 0.67% | 1,081 | 1,083 | 1,071 | 1,078 | 69,200 | ▼ | -0.08% |
| 2024-07-08 | 6882 | 三社電機 | 87,104 | 0.58% | 1,081 | 1,085 | 1,074 | 1,080 | 34,600 | ▼ | -0.09% |
| 2024-07-12 | 6882 | 三社電機 | 69,804 | 0.46% | 1,055 | 1,078 | 1,055 | 1,073 | 53,200 | ▼ | -0.11% |
| 2024-07-16 | 6882 | 三社電機 | 75,604 | 0.50% | 1,076 | 1,076 | 1,057 | 1,060 | 81,300 | ▲ | 0.03% |
| 2024-07-22 | 6882 | 三社電機 | 115,004 | 0.76% | 1,036 | 1,039 | 1,006 | 1,006 | 218,600 | ▲ | 0.26% |
| 2024-07-23 | 6882 | 三社電機 | 133,304 | 0.89% | 1,018 | 1,030 | 1,011 | 1,011 | 115,700 | ▲ | 0.13% |
| 2024-07-29 | 6882 | 三社電機 | 111,204 | 0.74% | 1,002 | 1,016 | 995 | 1,006 | 127,300 | ▼ | -0.15% |
| 2024-07-30 | 6882 | 三社電機 | 91,204 | 0.61% | 1,066 | 1,093 | 1,055 | 1,066 | 321,300 | ▼ | -0.13% |
| 2024-08-02 | 6882 | 三社電機 | 107,404 | 0.71% | 990 | 997 | 972 | 976 | 195,100 | ▲ | 0.09% |
| 2024-08-05 | 6882 | 三社電機 | 80,804 | 0.54% | 931 | 937 | 839 | 841 | 343,200 | ▼ | -0.16% |
| 2024-08-08 | 6882 | 三社電機 | 68,904 | 0.46% | 913 | 940 | 911 | 920 | 67,600 | ▼ | -0.08% |
| 2024-08-15 | 6882 | 三社電機 | 104,104 | 0.69% | 971 | 992 | 971 | 984 | 30,700 | ▲ | 0.30% |
| 2024-08-16 | 6882 | 三社電機 | 51,504 | 0.34% | 1,005 | 1,011 | 997 | 1,011 | 48,000 | ▼ | -0.34% |
| 2024-07-22 | 6890 | フェローテク | 290,210 | 0.61% | 2,600 | 2,613 | 2,565 | 2,565 | 879,500 | ▲ | 0.30% |
| 2024-07-23 | 6890 | フェローテク | 343,910 | 0.72% | 2,603 | 2,613 | 2,563 | 2,567 | 595,100 | ▲ | 0.10% |
| 2024-07-24 | 6890 | フェローテク | 384,010 | 0.81% | 2,567 | 2,590 | 2,544 | 2,544 | 578,500 | ▲ | 0.09% |
| 2024-07-25 | 6890 | フェローテク | 474,910 | 1.00% | 2,462 | 2,480 | 2,427 | 2,443 | 1,358,900 | ▲ | 0.18% |
| 2024-07-26 | 6890 | フェローテク | 469,810 | 0.99% | 2,448 | 2,459 | 2,415 | 2,430 | 653,700 | ▼ | -0.01% |
| 2024-07-29 | 6890 | フェローテク | 471,810 | 1.00% | 2,470 | 2,512 | 2,465 | 2,506 | 538,600 | ▲ | 0.01% |
| 2024-08-01 | 6890 | フェローテク | 425,610 | 0.90% | 2,463 | 2,471 | 2,331 | 2,339 | 1,659,900 | ▼ | -0.09% |
| 2024-08-02 | 6890 | フェローテク | 515,610 | 1.09% | 2,189 | 2,226 | 2,110 | 2,125 | 2,453,100 | ▲ | 0.19% |
| 2024-08-05 | 6890 | フェローテク | 610,610 | 1.29% | 1,945 | 1,977 | 1,668 | 1,736 | 3,800,200 | ▲ | 0.19% |
| 2024-08-06 | 6890 | フェローテク | 621,710 | 1.31% | 1,863 | 1,950 | 1,844 | 1,904 | 1,720,900 | ▲ | 0.02% |
| 2024-08-13 | 6890 | フェローテク | 666,309 | 1.41% | 2,028 | 2,100 | 2,021 | 2,099 | 988,900 | ▲ | 0.09% |
| 2024-08-14 | 6890 | フェローテク | 639,809 | 1.35% | 2,128 | 2,172 | 2,108 | 2,171 | 1,012,600 | ▼ | -0.05% |
| 2024-08-15 | 6890 | フェローテク | 790,809 | 1.67% | 2,421 | 2,422 | 2,324 | 2,397 | 2,799,200 | ▲ | 0.31% |
| 2024-08-16 | 6890 | フェローテク | 741,009 | 1.57% | 2,461 | 2,490 | 2,415 | 2,476 | 1,618,100 | ▼ | -0.09% |
| 2024-09-02 | 6890 | フェローテク | 791,047 | 1.67% | 2,460 | 2,482 | 2,430 | 2,440 | 442,000 | ▼ | -0.09% |
| 2024-09-04 | 6890 | フェローテク | 640,347 | 1.35% | 2,345 | 2,360 | 2,266 | 2,269 | 933,000 | ▼ | -0.31% |
| 2024-09-09 | 6890 | フェローテク | 685,947 | 1.45% | 2,100 | 2,172 | 2,073 | 2,163 | 865,300 | ▲ | 0.09% |
| 2024-09-13 | 6890 | フェローテク | 731,547 | 1.55% | 2,222 | 2,234 | 2,188 | 2,194 | 361,100 | ▲ | 0.10% |
| 2024-09-18 | 6890 | フェローテク | 758,747 | 1.61% | 2,175 | 2,180 | 2,151 | 2,159 | 273,100 | ▲ | 0.06% |
| 2024-09-20 | 6890 | フェローテク | 729,747 | 1.54% | 2,267 | 2,267 | 2,220 | 2,224 | 657,600 | ▼ | -0.07% |
| 2024-09-27 | 6890 | フェローテク | 706,447 | 1.49% | 2,352 | 2,378 | 2,332 | 2,366 | 526,600 | ▼ | -0.05% |
| 2024-09-30 | 6890 | フェローテク | 741,147 | 1.57% | 2,223 | 2,336 | 2,223 | 2,314 | 1,041,900 | ▲ | 0.08% |
| 2024-10-02 | 6890 | フェローテク | 762,547 | 1.61% | 2,365 | 2,503 | 2,364 | 2,469 | 1,340,400 | ▲ | 0.04% |
| 2024-10-03 | 6890 | フェローテク | 653,147 | 1.38% | 2,535 | 2,567 | 2,518 | 2,546 | 1,352,000 | ▼ | -0.23% |
| 2024-10-04 | 6890 | フェローテク | 668,947 | 1.41% | 2,544 | 2,555 | 2,507 | 2,538 | 781,500 | ▲ | 0.03% |
| 2024-10-07 | 6890 | フェローテク | 655,247 | 1.39% | 2,580 | 2,583 | 2,550 | 2,567 | 681,000 | ▼ | -0.02% |
| 2024-10-08 | 6890 | フェローテク | 669,841 | 1.42% | 2,549 | 2,580 | 2,503 | 2,503 | 539,700 | ▲ | 0.03% |
| 2024-10-10 | 6890 | フェローテク | 714,341 | 1.51% | 2,502 | 2,523 | 2,472 | 2,497 | 357,000 | ▲ | 0.09% |
| 2024-10-16 | 6890 | フェローテク | 781,241 | 1.65% | 2,499 | 2,506 | 2,466 | 2,496 | 740,400 | ▲ | 0.13% |
| 2024-10-18 | 6890 | フェローテク | 813,641 | 1.72% | 2,523 | 2,523 | 2,456 | 2,490 | 867,800 | ▲ | 0.07% |
| 2024-10-21 | 6890 | フェローテク | 793,341 | 1.68% | 2,508 | 2,625 | 2,503 | 2,605 | 883,200 | ▼ | -0.04% |
| 2024-10-23 | 6890 | フェローテク | 805,641 | 1.70% | 2,555 | 2,621 | 2,539 | 2,539 | 696,500 | ▲ | 0.02% |
| 2024-10-28 | 6890 | フェローテク | 795,441 | 1.68% | 2,500 | 2,574 | 2,489 | 2,566 | 562,600 | ▼ | -0.02% |
| 2024-10-29 | 6890 | フェローテク | 812,641 | 1.72% | 2,563 | 2,582 | 2,540 | 2,580 | 388,400 | ▲ | 0.04% |
| 2024-10-30 | 6890 | フェローテク | 763,434 | 1.62% | 2,602 | 2,648 | 2,598 | 2,610 | 840,200 | ▼ | -0.09% |
| 2024-11-01 | 6890 | フェローテク | 744,434 | 1.57% | 2,523 | 2,546 | 2,497 | 2,497 | 489,800 | ▼ | -0.05% |
| 2024-11-06 | 6890 | フェローテク | 653,834 | 1.38% | 2,529 | 2,536 | 2,492 | 2,509 | 482,500 | ▼ | -0.19% |
| 2024-11-12 | 6890 | フェローテク | 680,434 | 1.44% | 2,511 | 2,518 | 2,452 | 2,454 | 497,400 | ▲ | 0.06% |
| 2024-11-14 | 6890 | フェローテク | 756,934 | 1.60% | 2,429 | 2,450 | 2,336 | 2,337 | 1,027,100 | ▲ | 0.16% |
| 2024-11-15 | 6890 | フェローテク | 724,934 | 1.53% | 2,486 | 2,545 | 2,457 | 2,459 | 1,537,600 | ▼ | -0.07% |
| 2024-11-21 | 6890 | フェローテク | 700,034 | 1.48% | 2,468 | 2,522 | 2,468 | 2,516 | 468,900 | ▼ | -0.05% |
| 2024-11-25 | 6890 | フェローテク | 659,334 | 1.39% | 2,495 | 2,500 | 2,464 | 2,483 | 706,800 | ▼ | -0.09% |
| 2024-11-28 | 6890 | フェローテク | 582,134 | 1.23% | 2,390 | 2,481 | 2,390 | 2,467 | 565,000 | ▼ | -0.15% |
| 2024-12-13 | 6890 | フェローテク | 542,934 | 1.15% | 2,551 | 2,571 | 2,534 | 2,534 | 367,000 | ▼ | -0.08% |
| 2024-12-17 | 6890 | フェローテク | 516,034 | 1.09% | 2,505 | 2,520 | 2,478 | 2,493 | 281,800 | ▼ | -0.05% |
| 2024-12-27 | 6890 | フェローテク | 458,245 | 0.97% | 2,539 | 2,561 | 2,532 | 2,548 | 383,600 | ▼ | -0.12% |
| 2024-12-30 | 6890 | フェローテク | 385,845 | 0.81% | 2,558 | 2,595 | 2,545 | 2,584 | 352,900 | ▼ | -0.15% |
| 2025-01-14 | 6890 | フェローテク | 350,945 | 0.74% | 2,637 | 2,641 | 2,584 | 2,604 | 625,200 | ▼ | -0.07% |
| 2025-01-15 | 6890 | フェローテク | 406,745 | 0.86% | 2,600 | 2,604 | 2,532 | 2,551 | 550,200 | ▲ | 0.12% |
| 2025-01-17 | 6890 | フェローテク | 368,245 | 0.78% | 2,543 | 2,572 | 2,515 | 2,572 | 440,900 | ▼ | -0.07% |
| 2025-01-20 | 6890 | フェローテク | 500,345 | 1.06% | 2,591 | 2,656 | 2,585 | 2,648 | 563,200 | ▲ | 0.28% |
| 2025-01-21 | 6890 | フェローテク | 431,645 | 0.91% | 2,647 | 2,672 | 2,619 | 2,672 | 632,800 | ▼ | -0.15% |
| 2025-01-22 | 6890 | フェローテク | 496,245 | 1.05% | 2,679 | 2,733 | 2,671 | 2,733 | 835,700 | ▲ | 0.14% |
| 2025-01-24 | 6890 | フェローテク | 455,445 | 0.96% | 2,700 | 2,741 | 2,678 | 2,693 | 635,800 | ▼ | -0.09% |
| 2025-01-27 | 6890 | フェローテク | 348,745 | 0.74% | 2,702 | 2,720 | 2,672 | 2,704 | 610,700 | ▼ | -0.21% |
| 2025-01-28 | 6890 | フェローテク | 489,945 | 1.03% | 2,632 | 2,648 | 2,594 | 2,600 | 741,000 | ▲ | 0.29% |
| 2025-01-31 | 6890 | フェローテク | 366,345 | 0.77% | 2,596 | 2,603 | 2,569 | 2,587 | 378,800 | ▼ | -0.26% |
| 2025-01-31 | 6890 | フェローテク | 366,345 | 0.77% | 2,596 | 2,603 | 2,569 | 2,587 | 378,800 | ▼ | -0.26% |
| 2025-02-03 | 6890 | フェローテク | 454,145 | 0.96% | 2,554 | 2,559 | 2,506 | 2,506 | 518,200 | ▲ | 0.18% |
| 2025-02-03 | 6890 | フェローテク | 454,145 | 0.96% | 2,554 | 2,559 | 2,506 | 2,506 | 518,200 | ▲ | 0.18% |
| 2025-02-04 | 6890 | フェローテク | 371,845 | 0.78% | 2,538 | 2,567 | 2,532 | 2,554 | 324,700 | ▼ | -0.17% |
| 2025-02-04 | 6890 | フェローテク | 371,845 | 0.78% | 2,538 | 2,567 | 2,532 | 2,554 | 324,700 | ▼ | -0.17% |
| 2025-02-06 | 6890 | フェローテク | 406,545 | 0.86% | 2,530 | 2,586 | 2,528 | 2,585 | 282,300 | ▲ | 0.07% |
| 2025-02-06 | 6890 | フェローテク | 406,545 | 0.86% | 2,530 | 2,586 | 2,528 | 2,585 | 282,300 | ▲ | 0.07% |
| 2025-02-07 | 6890 | フェローテク | 448,445 | 0.95% | 2,570 | 2,604 | 2,567 | 2,598 | 278,100 | ▲ | 0.08% |
| 2025-02-07 | 6890 | フェローテク | 448,445 | 0.95% | 2,570 | 2,604 | 2,567 | 2,598 | 278,100 | ▲ | 0.08% |
| 2025-02-13 | 6890 | フェローテク | 312,845 | 0.66% | 2,605 | 2,628 | 2,595 | 2,628 | 386,000 | ▼ | -0.28% |
| 2025-02-14 | 6890 | フェローテク | 174,945 | 0.37% | 2,628 | 2,628 | 2,583 | 2,590 | 506,600 | ▼ | -0.29% |
| 2025-02-17 | 6890 | フェローテク | 301,845 | 0.64% | 2,450 | 2,481 | 2,371 | 2,378 | 2,174,600 | ▲ | 0.27% |
| 2025-02-18 | 6890 | フェローテク | 272,445 | 0.57% | 2,368 | 2,428 | 2,359 | 2,408 | 793,100 | ▼ | -0.07% |
| 2025-02-25 | 6890 | フェローテク | 288,845 | 0.61% | 2,345 | 2,385 | 2,331 | 2,372 | 1,023,400 | ▲ | 0.04% |
| 2025-02-27 | 6890 | フェローテク | 240,427 | 0.51% | 2,383 | 2,396 | 2,366 | 2,378 | 695,000 | ▼ | -0.09% |
| 2025-03-04 | 6890 | フェローテク | 306,727 | 0.65% | 2,333 | 2,341 | 2,293 | 2,323 | 920,600 | ▲ | 0.14% |
| 2025-03-05 | 6890 | フェローテク | 331,527 | 0.70% | 2,313 | 2,330 | 2,272 | 2,286 | 814,700 | ▲ | 0.04% |
| 2025-03-06 | 6890 | フェローテク | 329,727 | 0.69% | 2,295 | 2,337 | 2,295 | 2,330 | 539,600 | ▼ | -0.01% |
| 2025-03-07 | 6890 | フェローテク | 334,827 | 0.71% | 2,306 | 2,360 | 2,299 | 2,351 | 566,400 | ▲ | 0.02% |
| 2025-03-12 | 6890 | フェローテク | 426,027 | 0.90% | 2,510 | 2,660 | 2,507 | 2,652 | 1,578,300 | ▲ | 0.19% |
| 2025-03-13 | 6890 | フェローテク | 474,627 | 1.00% | 2,639 | 2,728 | 2,630 | 2,689 | 1,440,800 | ▲ | 0.09% |
| 2025-03-14 | 6890 | フェローテク | 554,327 | 1.17% | 2,689 | 2,893 | 2,688 | 2,866 | 2,120,300 | ▲ | 0.16% |
| 2025-03-17 | 6890 | フェローテク | 657,095 | 1.39% | 2,952 | 3,030 | 2,926 | 2,935 | 3,957,600 | ▲ | 0.21% |
| 2025-03-21 | 6890 | フェローテク | 576,695 | 1.22% | 2,986 | 3,075 | 2,982 | 3,040 | 3,133,500 | ▼ | -0.16% |
| 2025-03-24 | 6890 | フェローテク | 546,095 | 1.15% | 3,005 | 3,020 | 2,887 | 2,889 | 1,763,600 | ▼ | -0.07% |
| 2025-03-25 | 6890 | フェローテク | 505,895 | 1.07% | 2,929 | 2,949 | 2,874 | 2,909 | 1,851,400 | ▼ | -0.07% |
| 2025-03-27 | 6890 | フェローテク | 470,595 | 0.99% | 2,955 | 2,965 | 2,921 | 2,960 | 851,800 | ▼ | -0.08% |
| 2025-03-31 | 6890 | フェローテク | 389,795 | 0.82% | 2,767 | 2,778 | 2,668 | 2,673 | 1,172,200 | ▼ | -0.17% |
| 2025-04-01 | 6890 | フェローテク | 326,995 | 0.69% | 2,718 | 2,723 | 2,596 | 2,619 | 1,417,800 | ▼ | -0.13% |
| 2025-04-08 | 6890 | フェローテク | 239,295 | 0.50% | 2,112 | 2,152 | 2,070 | 2,110 | 1,167,200 | ▼ | -0.18% |
| 2025-04-09 | 6890 | フェローテク | 214,095 | 0.45% | 2,041 | 2,059 | 1,991 | 2,033 | 1,187,800 | ▼ | -0.04% |
| 2025-04-11 | 6890 | フェローテク | 258,295 | 0.54% | 2,114 | 2,218 | 2,097 | 2,206 | 560,700 | ▲ | 0.09% |
| 2025-04-14 | 6890 | フェローテク | 204,395 | 0.43% | 2,256 | 2,327 | 2,248 | 2,285 | 751,900 | ▼ | -0.11% |
| 2024-04-12 | 6905 | コーセル | 180,296 | 0.50% | 1,460 | 1,471 | 1,452 | 1,454 | 175,800 | ▲ | 0.04% |
| 2024-04-15 | 6905 | コーセル | 176,795 | 0.49% | 1,450 | 1,475 | 1,443 | 1,474 | 142,300 | ▼ | -0.01% |
| 2024-04-16 | 6905 | コーセル | 181,296 | 0.50% | 1,474 | 1,499 | 1,466 | 1,487 | 141,600 | ▲ | 0.01% |
| 2024-04-19 | 6905 | コーセル | 217,795 | 0.60% | 1,457 | 1,459 | 1,416 | 1,423 | 195,000 | ▲ | 0.09% |
| 2024-05-01 | 6905 | コーセル | 194,256 | 0.54% | 1,431 | 1,465 | 1,404 | 1,452 | 259,800 | ▼ | -0.05% |
| 2024-05-08 | 6905 | コーセル | 167,156 | 0.46% | 1,458 | 1,471 | 1,454 | 1,466 | 102,100 | ▼ | -0.08% |
| 2024-05-13 | 6905 | コーセル | 180,456 | 0.50% | 1,468 | 1,484 | 1,459 | 1,484 | 162,400 | ▲ | 0.03% |
| 2024-05-28 | 6905 | コーセル | 177,856 | 0.49% | 1,415 | 1,425 | 1,408 | 1,410 | 92,800 | ▼ | -0.01% |
| 2024-12-04 | 6905 | コーセル | 207,446 | 0.50% | 1,201 | 1,205 | 1,189 | 1,192 | 108,800 | ▲ | 0.09% |
| 2024-12-18 | 6905 | コーセル | 198,336 | 0.48% | 1,154 | 1,162 | 1,147 | 1,153 | 87,700 | ▼ | -0.02% |
| 2024-07-17 | 6920 | レーザーテク | 485,186 | 0.51% | 33,200 | 33,260 | 31,570 | 31,740 | 6,386,200 | ▲ | 0.10% |
| 2024-07-18 | 6920 | レーザーテク | 433,368 | 0.45% | 29,780 | 30,350 | 29,010 | 29,740 | 6,314,500 | ▼ | -0.06% |
| 2024-07-19 | 6920 | レーザーテク | 666,493 | 0.70% | 30,100 | 31,000 | 29,655 | 29,725 | 5,926,900 | ▲ | 0.24% |
| 2024-07-24 | 6920 | レーザーテク | 577,309 | 0.61% | 28,475 | 28,680 | 27,805 | 27,960 | 5,139,100 | ▼ | -0.08% |
| 2024-07-26 | 6920 | レーザーテク | 549,723 | 0.58% | 26,505 | 26,535 | 25,500 | 25,640 | 6,142,300 | ▼ | -0.03% |
| 2024-08-01 | 6920 | レーザーテク | 451,392 | 0.47% | 26,995 | 27,240 | 25,050 | 25,340 | 6,737,500 | ▼ | -0.10% |
| 2024-08-02 | 6920 | レーザーテク | 663,522 | 0.70% | 23,500 | 23,925 | 22,565 | 22,600 | 6,768,500 | ▲ | 0.23% |
| 2024-08-06 | 6920 | レーザーテク | 454,881 | 0.48% | 22,675 | 23,000 | 21,065 | 22,325 | 10,373,800 | ▼ | -0.21% |
| 2024-08-14 | 6920 | レーザーテク | 472,639 | 0.50% | 28,755 | 28,995 | 27,000 | 27,625 | 9,887,200 | ▲ | 0.07% |
| 2024-08-15 | 6920 | レーザーテク | 459,449 | 0.48% | 27,645 | 28,870 | 27,460 | 28,540 | 8,479,800 | ▼ | -0.02% |
| 2024-08-16 | 6920 | レーザーテク | 486,014 | 0.51% | 29,040 | 29,495 | 28,505 | 28,880 | 10,170,500 | ▲ | 0.03% |
| 2024-08-23 | 6920 | レーザーテク | 586,571 | 0.62% | 28,900 | 29,055 | 28,020 | 28,350 | 6,887,700 | ▲ | 0.10% |
| 2024-09-02 | 6920 | レーザーテク | 490,540 | 0.52% | 28,365 | 28,590 | 27,305 | 27,440 | 6,567,100 | ▲ | 0.06% |
| 2024-09-04 | 6920 | レーザーテク | 801,489 | 0.85% | 25,010 | 25,490 | 24,315 | 24,455 | 8,903,800 | ▲ | 0.32% |
| 2024-09-11 | 6920 | レーザーテク | 752,488 | 0.79% | 22,190 | 22,600 | 21,665 | 22,040 | 10,513,000 | ▼ | -0.05% |
| 2024-09-17 | 6920 | レーザーテク | 837,459 | 0.88% | 22,650 | 22,895 | 21,550 | 22,290 | 8,880,700 | ▲ | 0.08% |
| 2024-09-26 | 6920 | レーザーテク | 955,386 | 1.01% | 23,790 | 24,625 | 23,420 | 24,250 | 13,126,400 | ▲ | 0.13% |
| 2024-09-27 | 6920 | レーザーテク | 916,994 | 0.97% | 24,655 | 26,345 | 24,580 | 26,235 | 13,823,400 | ▼ | -0.04% |
| 2024-09-30 | 6920 | レーザーテク | 1,050,054 | 1.11% | 24,735 | 24,875 | 23,500 | 23,605 | 8,933,200 | ▲ | 0.14% |
| 2024-10-01 | 6920 | レーザーテク | 929,244 | 0.98% | 23,915 | 24,170 | 23,720 | 23,935 | 6,166,700 | ▼ | -0.13% |
| 2024-10-02 | 6920 | レーザーテク | 571,864 | 0.60% | 23,115 | 23,295 | 22,705 | 22,785 | 7,347,700 | ▼ | -0.38% |
| 2024-10-16 | 6920 | レーザーテク | 936,905 | 0.99% | 23,035 | 23,035 | 22,010 | 22,150 | 10,573,400 | ▲ | 0.39% |
| 2024-10-17 | 6920 | レーザーテク | 1,000,559 | 1.06% | 22,010 | 22,170 | 21,360 | 21,520 | 9,189,700 | ▲ | 0.07% |
| 2024-10-23 | 6920 | レーザーテク | 1,041,053 | 1.10% | 21,185 | 21,335 | 20,820 | 21,025 | 6,715,300 | ▲ | 0.04% |
| 2024-10-25 | 6920 | レーザーテク | 1,031,044 | 1.09% | 21,080 | 21,415 | 20,910 | 21,240 | 5,915,800 | ▼ | -0.01% |
| 2024-10-28 | 6920 | レーザーテク | 930,742 | 0.98% | 21,595 | 22,425 | 21,295 | 22,270 | 7,934,200 | ▼ | -0.11% |
| 2024-11-06 | 6920 | レーザーテク | 684,287 | 0.72% | 20,000 | 20,780 | 19,785 | 20,730 | 8,720,700 | ▼ | -0.26% |
| 2024-11-11 | 6920 | レーザーテク | 800,056 | 0.84% | 20,050 | 20,225 | 19,760 | 20,050 | 4,799,000 | ▲ | 0.12% |
| 2024-11-18 | 6920 | レーザーテク | 747,091 | 0.79% | 17,520 | 18,120 | 17,340 | 17,700 | 6,774,000 | ▼ | -0.04% |
| 2024-11-25 | 6920 | レーザーテク | 587,382 | 0.62% | 17,500 | 18,040 | 17,385 | 17,675 | 9,228,100 | ▼ | -0.17% |
| 2024-12-02 | 6920 | レーザーテク | 679,244 | 0.72% | 16,645 | 16,805 | 16,140 | 16,305 | 7,876,600 | ▲ | 0.09% |
| 2024-12-03 | 6920 | レーザーテク | 897,885 | 0.95% | 16,820 | 17,465 | 16,685 | 17,005 | 13,370,200 | ▲ | 0.23% |
| 2024-12-04 | 6920 | レーザーテク | 1,043,643 | 1.10% | 17,115 | 17,195 | 16,405 | 16,515 | 8,838,800 | ▲ | 0.15% |
| 2024-12-05 | 6920 | レーザーテク | 1,593,390 | 1.68% | 16,910 | 16,930 | 16,125 | 16,135 | 8,220,200 | ▲ | 0.57% |
| 2024-12-06 | 6920 | レーザーテク | 1,612,161 | 1.70% | 15,900 | 16,130 | 15,580 | 15,755 | 7,604,700 | ▲ | 0.02% |
| 2024-12-10 | 6920 | レーザーテク | 1,591,737 | 1.68% | 15,840 | 16,075 | 15,725 | 15,825 | 5,924,600 | ▼ | -0.02% |
| 2024-12-12 | 6920 | レーザーテク | 1,642,105 | 1.74% | 15,860 | 15,860 | 15,560 | 15,570 | 5,159,300 | ▲ | 0.06% |
| 2024-12-13 | 6920 | レーザーテク | 1,705,145 | 1.80% | 15,500 | 15,710 | 15,340 | 15,340 | 5,056,300 | ▲ | 0.06% |
| 2024-12-16 | 6920 | レーザーテク | 1,657,127 | 1.75% | 15,390 | 15,610 | 15,200 | 15,300 | 4,950,100 | ▼ | -0.05% |
| 2024-12-18 | 6920 | レーザーテク | 1,554,893 | 1.64% | 15,530 | 16,185 | 15,425 | 15,700 | 7,861,000 | ▼ | -0.11% |
| 2024-12-19 | 6920 | レーザーテク | 1,649,701 | 1.74% | 15,030 | 15,430 | 14,900 | 15,200 | 6,374,500 | ▲ | 0.10% |
| 2024-12-20 | 6920 | レーザーテク | 1,758,847 | 1.86% | 14,900 | 15,115 | 14,785 | 14,800 | 6,348,000 | ▲ | 0.12% |
| 2024-12-30 | 6920 | レーザーテク | 1,803,251 | 1.91% | 15,220 | 15,295 | 15,000 | 15,185 | 4,184,400 | ▲ | 0.04% |
| 2025-01-06 | 6920 | レーザーテク | 1,787,758 | 1.89% | 15,305 | 15,395 | 15,000 | 15,000 | 4,840,400 | ▼ | -0.02% |
| 2025-01-07 | 6920 | レーザーテク | 1,512,774 | 1.60% | 15,400 | 16,150 | 15,380 | 15,870 | 10,355,000 | ▼ | -0.28% |
| 2025-01-08 | 6920 | レーザーテク | 1,483,489 | 1.57% | 15,670 | 16,400 | 15,625 | 16,360 | 8,387,400 | ▼ | -0.03% |
| 2025-01-10 | 6920 | レーザーテク | 1,322,290 | 1.40% | 15,460 | 15,690 | 15,250 | 15,655 | 5,978,300 | ▼ | -0.17% |
| 2025-01-15 | 6920 | レーザーテク | 1,211,613 | 1.28% | 15,070 | 15,070 | 14,360 | 14,610 | 6,462,600 | ▼ | -0.11% |
| 2025-01-17 | 6920 | レーザーテク | 1,393,923 | 1.47% | 14,600 | 14,830 | 14,225 | 14,615 | 7,476,100 | ▲ | 0.18% |
| 2025-01-21 | 6920 | レーザーテク | 1,308,704 | 1.38% | 15,135 | 15,515 | 14,965 | 15,475 | 7,369,500 | ▼ | -0.09% |
| 2025-01-27 | 6920 | レーザーテク | 1,510,477 | 1.60% | 15,150 | 15,440 | 14,925 | 15,180 | 5,486,800 | ▲ | 0.22% |
| 2025-01-30 | 6920 | レーザーテク | 1,474,038 | 1.56% | 15,000 | 15,230 | 14,800 | 15,040 | 6,996,900 | ▼ | -0.04% |
| 2025-01-30 | 6920 | レーザーテク | 1,474,038 | 1.56% | 15,000 | 15,230 | 14,800 | 15,040 | 6,996,900 | ▼ | -0.04% |
| 2025-01-31 | 6920 | レーザーテク | 1,412,969 | 1.49% | 15,275 | 15,520 | 15,175 | 15,470 | 5,621,600 | ▼ | -0.07% |
| 2025-01-31 | 6920 | レーザーテク | 1,412,969 | 1.49% | 15,275 | 15,520 | 15,175 | 15,470 | 5,621,600 | ▼ | -0.07% |
| 2025-02-03 | 6920 | レーザーテク | 1,419,421 | 1.50% | 15,470 | 16,355 | 15,255 | 15,315 | 17,634,000 | ▲ | 0.01% |
| 2025-02-03 | 6920 | レーザーテク | 1,419,421 | 1.50% | 15,470 | 16,355 | 15,255 | 15,315 | 17,634,000 | ▲ | 0.01% |
| 2025-02-04 | 6920 | レーザーテク | 1,235,155 | 1.31% | 15,515 | 16,175 | 15,430 | 15,720 | 11,926,600 | ▼ | -0.18% |
| 2025-02-04 | 6920 | レーザーテク | 1,235,155 | 1.31% | 15,515 | 16,175 | 15,430 | 15,720 | 11,926,600 | ▼ | -0.18% |
| 2025-02-06 | 6920 | レーザーテク | 1,347,037 | 1.42% | 15,580 | 15,810 | 15,425 | 15,730 | 5,404,300 | ▲ | 0.10% |
| 2025-02-06 | 6920 | レーザーテク | 1,347,037 | 1.42% | 15,580 | 15,810 | 15,425 | 15,730 | 5,404,300 | ▲ | 0.10% |
| 2025-02-07 | 6920 | レーザーテク | 1,314,797 | 1.39% | 15,570 | 15,595 | 15,180 | 15,240 | 5,584,700 | ▼ | -0.03% |
| 2025-02-07 | 6920 | レーザーテク | 1,314,797 | 1.39% | 15,570 | 15,595 | 15,180 | 15,240 | 5,584,700 | ▼ | -0.03% |
| 2025-02-10 | 6920 | レーザーテク | 1,321,304 | 1.40% | 15,420 | 15,500 | 15,160 | 15,250 | 4,356,800 | ▲ | 0.01% |
| 2025-02-10 | 6920 | レーザーテク | 1,321,304 | 1.40% | 15,420 | 15,500 | 15,160 | 15,250 | 4,356,800 | ▲ | 0.01% |
| 2025-02-17 | 6920 | レーザーテク | 1,524,659 | 1.61% | 15,520 | 15,635 | 15,170 | 15,215 | 4,003,300 | ▲ | 0.21% |
| 2025-02-20 | 6920 | レーザーテク | 1,491,905 | 1.58% | 14,950 | 15,095 | 14,670 | 14,690 | 5,392,800 | ▼ | -0.03% |
| 2025-02-25 | 6920 | レーザーテク | 1,186,998 | 1.25% | 14,700 | 15,300 | 14,535 | 15,065 | 6,198,200 | ▼ | -0.33% |
| 2025-03-06 | 6920 | レーザーテク | 1,245,145 | 1.32% | 13,710 | 14,130 | 13,570 | 13,640 | 6,657,500 | ▲ | 0.07% |
| 2025-03-10 | 6920 | レーザーテク | 837,854 | 0.88% | 13,875 | 15,210 | 13,820 | 15,210 | 13,756,200 | ▼ | -0.44% |
| 2025-03-11 | 6920 | レーザーテク | 708,330 | 0.75% | 14,865 | 15,495 | 14,545 | 15,150 | 17,621,300 | ▼ | -0.13% |
| 2025-03-24 | 6920 | レーザーテク | 758,287 | 0.80% | 13,920 | 14,065 | 13,850 | 14,040 | 3,215,200 | ▲ | 0.05% |
| 2025-03-25 | 6920 | レーザーテク | 753,573 | 0.79% | 14,175 | 14,390 | 13,900 | 13,950 | 4,362,700 | ▼ | -0.01% |
| 2025-03-26 | 6920 | レーザーテク | 804,107 | 0.85% | 14,110 | 14,200 | 13,885 | 13,985 | 3,167,500 | ▲ | 0.05% |
| 2025-03-27 | 6920 | レーザーテク | 1,097,020 | 1.16% | 13,800 | 13,960 | 13,710 | 13,780 | 4,144,200 | ▲ | 0.30% |
| 2025-03-28 | 6920 | レーザーテク | 1,140,046 | 1.20% | 13,645 | 13,685 | 13,380 | 13,430 | 2,865,400 | ▲ | 0.04% |
| 2025-04-01 | 6920 | レーザーテク | 908,914 | 0.96% | 12,770 | 13,095 | 12,690 | 12,875 | 5,296,100 | ▼ | -0.24% |
| 2025-04-08 | 6920 | レーザーテク | 1,141,097 | 1.21% | 10,885 | 11,565 | 10,870 | 11,460 | 6,936,700 | ▲ | 0.25% |
| 2024-07-19 | 6923 | スタンレー | 866,300 | 0.50% | 2,830 | 2,857 | 2,810 | 2,841 | 468,400 | ▲ | 0.07% |
| 2024-07-31 | 6923 | スタンレー | 847,659 | 0.49% | 2,891 | 2,989 | 2,866 | 2,983 | 1,057,000 | ▼ | -0.01% |
| 2024-12-20 | 6923 | スタンレー | 851,826 | 0.50% | 2,565 | 2,582 | 2,531 | 2,531 | 1,864,900 | ▲ | 0.12% |
| 2024-12-23 | 6923 | スタンレー | 822,726 | 0.49% | 2,540 | 2,570 | 2,528 | 2,562 | 568,100 | ▼ | -0.01% |
| 2025-01-31 | 6923 | スタンレー | 850,306 | 0.50% | 2,617 | 2,619 | 2,585 | 2,595 | 552,700 | ▲ | 0.09% |
| 2025-01-31 | 6923 | スタンレー | 850,306 | 0.50% | 2,617 | 2,619 | 2,585 | 2,595 | 552,700 | ▲ | 0.09% |
| 2025-02-04 | 6923 | スタンレー | 1,009,106 | 0.60% | 2,578 | 2,618 | 2,558 | 2,607 | 865,000 | ▲ | 0.09% |
| 2025-02-04 | 6923 | スタンレー | 1,009,106 | 0.60% | 2,578 | 2,618 | 2,558 | 2,607 | 865,000 | ▲ | 0.09% |
| 2025-02-07 | 6923 | スタンレー | 998,476 | 0.59% | 2,611 | 2,635 | 2,604 | 2,610 | 281,600 | ▼ | -0.01% |
| 2025-02-07 | 6923 | スタンレー | 998,476 | 0.59% | 2,611 | 2,635 | 2,604 | 2,610 | 281,600 | ▼ | -0.01% |
| 2025-03-07 | 6923 | スタンレー | 1,034,091 | 0.61% | 2,437 | 2,474 | 2,430 | 2,468 | 576,500 | ▲ | 0.02% |
| 2025-03-10 | 6923 | スタンレー | 889,791 | 0.53% | 2,495 | 2,500 | 2,464 | 2,468 | 808,100 | ▼ | -0.07% |
| 2025-03-14 | 6923 | スタンレー | 963,248 | 0.63% | 2,500 | 2,534 | 2,494 | 2,527 | 903,000 | ▲ | 0.09% |
| 2025-03-21 | 6923 | スタンレー | 730,907 | 0.48% | 2,841 | 3,025 | 2,818 | 2,964 | 4,584,000 | ▼ | -0.15% |
| 2025-01-15 | 6925 | ウシオ電 | 548,017 | 0.50% | 2,045 | 2,051 | 2,030 | 2,041 | 314,100 | ▲ | 0.09% |
| 2025-02-07 | 6925 | ウシオ電 | 531,957 | 0.49% | 2,047 | 2,059 | 2,045 | 2,049 | 281,100 | ▼ | -0.01% |
| 2025-02-07 | 6925 | ウシオ電 | 531,957 | 0.49% | 2,047 | 2,059 | 2,045 | 2,049 | 281,100 | ▼ | -0.01% |
| 2025-02-10 | 6925 | ウシオ電 | 550,257 | 0.51% | 2,049 | 2,100 | 2,039 | 2,080 | 341,900 | ▲ | 0.02% |
| 2025-02-10 | 6925 | ウシオ電 | 550,257 | 0.51% | 2,049 | 2,100 | 2,039 | 2,080 | 341,900 | ▲ | 0.02% |
| 2025-02-12 | 6925 | ウシオ電 | 514,512 | 0.47% | 2,089 | 2,102 | 2,053 | 2,067 | 650,100 | ▼ | -0.04% |
| 2025-02-12 | 6925 | ウシオ電 | 514,512 | 0.47% | 2,089 | 2,102 | 2,053 | 2,067 | 650,100 | ▼ | -0.04% |
| 2024-03-14 | 6927 | ヘリオスＴＨ | 120,881 | 0.53% | 550 | 557 | 546 | 556 | 199,000 | ▲ | 0.12% |
| 2024-03-15 | 6927 | ヘリオスＴＨ | 140,881 | 0.61% | 555 | 555 | 538 | 541 | 485,100 | ▲ | 0.07% |
| 2024-03-18 | 6927 | ヘリオスＴＨ | 160,481 | 0.70% | 549 | 552 | 541 | 545 | 243,200 | ▲ | 0.08% |
| 2024-03-19 | 6927 | ヘリオスＴＨ | 200,481 | 0.87% | 544 | 549 | 540 | 545 | 287,900 | ▲ | 0.17% |
| 2024-03-21 | 6927 | ヘリオスＴＨ | 247,181 | 1.08% | 555 | 566 | 553 | 562 | 356,200 | ▲ | 0.21% |
| 2024-03-26 | 6927 | ヘリオスＴＨ | 253,381 | 1.11% | 558 | 558 | 546 | 548 | 481,600 | ▲ | 0.03% |
| 2024-03-27 | 6927 | ヘリオスＴＨ | 244,881 | 1.07% | 551 | 555 | 547 | 552 | 358,100 | ▼ | -0.04% |
| 2024-04-04 | 6927 | ヘリオスＴＨ | 256,381 | 1.12% | 505 | 505 | 483 | 483 | 447,000 | ▲ | 0.05% |
| 2024-04-17 | 6927 | ヘリオスＴＨ | 276,181 | 1.21% | 485 | 487 | 472 | 480 | 220,500 | ▲ | 0.08% |
| 2024-04-19 | 6927 | ヘリオスＴＨ | 304,481 | 1.33% | 489 | 489 | 466 | 470 | 265,400 | ▲ | 0.12% |
| 2024-04-22 | 6927 | ヘリオスＴＨ | 320,481 | 1.40% | 475 | 478 | 468 | 472 | 183,800 | ▲ | 0.06% |
| 2024-04-24 | 6927 | ヘリオスＴＨ | 343,081 | 1.50% | 473 | 482 | 472 | 479 | 105,300 | ▲ | 0.10% |
| 2024-04-26 | 6927 | ヘリオスＴＨ | 331,781 | 1.45% | 477 | 480 | 469 | 474 | 277,500 | ▼ | -0.05% |
| 2024-05-01 | 6927 | ヘリオスＴＨ | 360,981 | 1.58% | 476 | 481 | 465 | 466 | 278,600 | ▲ | 0.13% |
| 2024-05-02 | 6927 | ヘリオスＴＨ | 368,081 | 1.61% | 465 | 476 | 465 | 471 | 189,000 | ▲ | 0.03% |
| 2024-05-08 | 6927 | ヘリオスＴＨ | 298,081 | 1.30% | 466 | 509 | 465 | 495 | 1,019,800 | ▼ | -0.31% |
| 2024-05-09 | 6927 | ヘリオスＴＨ | 219,181 | 0.96% | 496 | 540 | 496 | 524 | 834,100 | ▼ | -0.34% |
| 2024-05-15 | 6927 | ヘリオスＴＨ | 196,681 | 0.86% | 500 | 505 | 495 | 496 | 110,900 | ▼ | -0.09% |
| 2024-05-17 | 6927 | ヘリオスＴＨ | 175,881 | 0.77% | 487 | 493 | 483 | 488 | 88,200 | ▼ | -0.08% |
| 2024-05-20 | 6927 | ヘリオスＴＨ | 155,181 | 0.68% | 496 | 509 | 496 | 504 | 156,700 | ▼ | -0.08% |
| 2024-05-22 | 6927 | ヘリオスＴＨ | 125,381 | 0.54% | 503 | 507 | 496 | 496 | 82,600 | ▼ | -0.14% |
| 2024-05-23 | 6927 | ヘリオスＴＨ | 95,581 | 0.41% | 499 | 502 | 482 | 482 | 213,300 | ▼ | -0.13% |
| 2025-01-27 | 6941 | 山一電機 | 133,840 | 0.61% | 2,513 | 2,522 | 2,442 | 2,450 | 222,500 | ▲ | 0.21% |
| 2025-01-29 | 6941 | 山一電機 | 127,572 | 0.58% | 2,400 | 2,400 | 2,355 | 2,377 | 198,700 | ▼ | -0.03% |
| 2025-01-31 | 6941 | 山一電機 | 104,672 | 0.47% | 2,351 | 2,356 | 2,329 | 2,345 | 152,800 | ▼ | -0.10% |
| 2025-01-31 | 6941 | 山一電機 | 104,672 | 0.47% | 2,351 | 2,356 | 2,329 | 2,345 | 152,800 | ▼ | -0.10% |
| 2025-03-03 | 6941 | 山一電機 | 129,472 | 0.59% | 2,088 | 2,111 | 2,064 | 2,111 | 390,700 | ▲ | 0.12% |
| 2025-03-04 | 6941 | 山一電機 | 145,572 | 0.66% | 2,088 | 2,132 | 2,079 | 2,123 | 232,800 | ▲ | 0.07% |
| 2025-03-05 | 6941 | 山一電機 | 46,772 | 0.21% | 2,152 | 2,183 | 2,129 | 2,139 | 277,700 | ▼ | -0.45% |
| 2025-03-10 | 6941 | 山一電機 | 111,372 | 0.51% | 2,115 | 2,117 | 2,073 | 2,076 | 252,500 | ▲ | 0.26% |
| 2025-03-12 | 6941 | 山一電機 | 102,472 | 0.46% | 2,075 | 2,090 | 2,062 | 2,090 | 169,800 | ▼ | -0.04% |
| 2025-03-25 | 6941 | 山一電機 | 112,772 | 0.51% | 2,282 | 2,283 | 2,239 | 2,243 | 393,100 | ▲ | 0.04% |
| 2025-04-01 | 6941 | 山一電機 | 106,872 | 0.48% | 2,102 | 2,153 | 2,102 | 2,113 | 357,300 | ▼ | -0.03% |
| 2025-04-02 | 6941 | 山一電機 | 109,572 | 0.50% | 2,114 | 2,155 | 2,114 | 2,133 | 318,700 | ▲ | 0.02% |
| 2025-04-10 | 6941 | 山一電機 | 108,172 | 0.49% | 1,910 | 1,952 | 1,903 | 1,932 | 278,800 | ▼ | -0.01% |
| 2025-04-11 | 6941 | 山一電機 | 121,172 | 0.55% | 1,892 | 1,972 | 1,847 | 1,964 | 303,500 | ▲ | 0.06% |
| 2025-04-14 | 6941 | 山一電機 | 103,872 | 0.47% | 2,016 | 2,050 | 1,976 | 1,976 | 411,500 | ▼ | -0.08% |
| 2025-04-16 | 6941 | 山一電機 | 119,372 | 0.54% | 1,935 | 1,940 | 1,846 | 1,868 | 274,200 | ▲ | 0.07% |
| 2024-03-05 | 6946 | 日本アビオ | 17,456 | 0.52% | 11,650 | 12,050 | 11,410 | 12,030 | 25,900 | ▲ | 0.06% |
| 2024-03-06 | 6946 | 日本アビオ | 21,256 | 0.63% | 11,980 | 12,310 | 11,800 | 12,250 | 26,700 | ▲ | 0.10% |
| 2024-03-08 | 6946 | 日本アビオ | 23,656 | 0.70% | 12,600 | 12,880 | 12,400 | 12,620 | 28,300 | ▲ | 0.06% |
| 2024-03-11 | 6946 | 日本アビオ | 23,356 | 0.69% | 12,020 | 12,480 | 11,950 | 12,110 | 25,600 | ▼ | -0.01% |
| 2024-03-15 | 6946 | 日本アビオ | 17,256 | 0.51% | 10,470 | 11,250 | 10,350 | 10,890 | 42,400 | ▼ | -0.17% |
| 2024-03-19 | 6946 | 日本アビオ | 20,956 | 0.62% | 11,170 | 11,230 | 10,910 | 11,050 | 17,700 | ▲ | 0.10% |
| 2024-03-27 | 6946 | 日本アビオ | 24,056 | 0.71% | 11,280 | 11,430 | 11,190 | 11,200 | 12,000 | ▲ | 0.08% |
| 2024-04-15 | 6946 | 日本アビオ | 23,456 | 0.69% | 9,530 | 9,640 | 9,450 | 9,590 | 25,500 | ▼ | -0.02% |
| 2024-04-16 | 6946 | 日本アビオ | 23,656 | 0.70% | 9,400 | 9,580 | 9,160 | 9,360 | 47,900 | ▲ | 0.01% |
| 2024-04-17 | 6946 | 日本アビオ | 22,256 | 0.66% | 9,250 | 9,300 | 9,120 | 9,240 | 29,100 | ▼ | -0.03% |
| 2024-04-19 | 6946 | 日本アビオ | 19,956 | 0.59% | 9,150 | 9,290 | 8,770 | 8,950 | 25,300 | ▼ | -0.07% |
| 2024-04-22 | 6946 | 日本アビオ | 20,556 | 0.61% | 8,940 | 9,000 | 8,670 | 8,690 | 34,400 | ▲ | 0.02% |
| 2024-04-23 | 6946 | 日本アビオ | 18,356 | 0.54% | 8,840 | 8,890 | 8,650 | 8,840 | 27,800 | ▼ | -0.06% |
| 2024-04-25 | 6946 | 日本アビオ | 16,256 | 0.48% | 8,900 | 9,320 | 8,860 | 9,060 | 56,500 | ▼ | -0.06% |
| 2024-04-26 | 6946 | 日本アビオ | 17,356 | 0.51% | 9,090 | 9,140 | 8,770 | 8,890 | 22,400 | ▲ | 0.03% |
| 2024-05-13 | 6946 | 日本アビオ | 20,956 | 0.62% | 10,200 | 10,690 | 9,660 | 10,580 | 188,100 | ▲ | 0.10% |
| 2024-05-15 | 6946 | 日本アビオ | 24,756 | 0.73% | 10,170 | 10,320 | 9,800 | 10,240 | 44,700 | ▲ | 0.10% |
| 2024-05-16 | 6946 | 日本アビオ | 28,556 | 0.85% | 10,260 | 10,340 | 9,430 | 9,450 | 68,400 | ▲ | 0.12% |
| 2024-05-21 | 6946 | 日本アビオ | 26,756 | 0.79% | 8,930 | 9,360 | 8,750 | 8,750 | 31,400 | ▼ | -0.05% |
| 2024-05-22 | 6946 | 日本アビオ | 26,856 | 0.80% | 8,720 | 8,840 | 8,630 | 8,750 | 25,200 | ▲ | 0.01% |
| 2024-05-27 | 6946 | 日本アビオ | 26,456 | 0.78% | 8,160 | 8,160 | 7,850 | 7,920 | 37,400 | ▼ | -0.02% |
| 2024-06-04 | 6946 | 日本アビオ | 28,956 | 0.86% | 8,330 | 8,430 | 8,110 | 8,180 | 14,600 | ▲ | 0.07% |
| 2024-06-06 | 6946 | 日本アビオ | 30,856 | 0.92% | 8,200 | 8,340 | 8,110 | 8,110 | 8,600 | ▲ | 0.06% |
| 2024-07-03 | 6946 | 日本アビオ | 35,856 | 1.06% | 10,300 | 10,390 | 10,060 | 10,150 | 50,200 | ▲ | 0.14% |
| 2024-07-05 | 6946 | 日本アビオ | 39,356 | 1.17% | 10,400 | 10,860 | 10,210 | 10,240 | 36,300 | ▲ | 0.10% |
| 2024-07-08 | 6946 | 日本アビオ | 40,256 | 1.20% | 10,600 | 11,130 | 10,600 | 11,010 | 59,600 | ▲ | 0.03% |
| 2024-07-17 | 6946 | 日本アビオ | 40,056 | 1.19% | 13,650 | 13,780 | 13,070 | 13,520 | 66,400 | ▼ | -0.01% |
| 2024-07-18 | 6946 | 日本アビオ | 43,256 | 1.29% | 13,030 | 13,680 | 12,750 | 13,100 | 62,000 | ▲ | 0.10% |
| 2024-07-19 | 6946 | 日本アビオ | 44,456 | 1.32% | 12,800 | 13,330 | 12,510 | 13,250 | 30,000 | ▲ | 0.03% |
| 2024-07-24 | 6946 | 日本アビオ | 42,756 | 1.27% | 12,030 | 12,270 | 11,900 | 12,010 | 33,900 | ▼ | -0.05% |
| 2024-07-26 | 6946 | 日本アビオ | 38,756 | 1.15% | 11,060 | 11,670 | 11,010 | 11,030 | 32,500 | ▼ | -0.12% |
| 2024-07-30 | 6946 | 日本アビオ | 40,956 | 1.22% | 12,430 | 13,110 | 11,900 | 11,900 | 44,600 | ▲ | 0.07% |
| 2024-08-05 | 6946 | 日本アビオ | 43,856 | 1.30% | 8,970 | 9,590 | 8,400 | 8,560 | 108,000 | ▲ | 0.08% |
| 2024-08-07 | 6946 | 日本アビオ | 43,556 | 1.29% | 10,040 | 11,330 | 9,980 | 10,920 | 63,300 | ▼ | -0.01% |
| 2024-08-08 | 6946 | 日本アビオ | 44,156 | 1.31% | 10,710 | 11,160 | 10,060 | 10,120 | 41,300 | ▲ | 0.02% |
| 2024-08-13 | 6946 | 日本アビオ | 43,456 | 1.29% | 10,480 | 11,090 | 10,400 | 11,000 | 19,200 | ▼ | -0.02% |
| 2024-08-14 | 6946 | 日本アビオ | 44,056 | 1.31% | 11,360 | 11,690 | 10,790 | 11,300 | 29,300 | ▲ | 0.02% |
| 2024-08-19 | 6946 | 日本アビオ | 43,156 | 1.28% | 11,640 | 11,790 | 11,260 | 11,260 | 27,000 | ▼ | -0.03% |
| 2024-09-02 | 6946 | 日本アビオ | 40,156 | 1.19% | 12,660 | 12,790 | 12,370 | 12,540 | 18,500 | ▼ | -0.09% |
| 2024-09-06 | 6946 | 日本アビオ | 36,656 | 1.09% | 11,520 | 11,520 | 10,600 | 11,030 | 34,800 | ▼ | -0.09% |
| 2024-10-02 | 6946 | 日本アビオ | 166,680 | 0.99% | 2,971 | 2,987 | 2,671 | 2,800 | 535,400 | ▼ | -0.10% |
| 2024-10-03 | 6946 | 日本アビオ | 185,480 | 1.10% | 2,850 | 2,869 | 2,619 | 2,678 | 349,800 | ▲ | 0.11% |
| 2024-10-09 | 6946 | 日本アビオ | 207,580 | 1.23% | 2,565 | 2,599 | 2,503 | 2,585 | 117,900 | ▲ | 0.12% |
| 2024-10-15 | 6946 | 日本アビオ | 197,180 | 1.17% | 2,594 | 2,648 | 2,567 | 2,595 | 114,300 | ▼ | -0.06% |
| 2024-11-05 | 6946 | 日本アビオ | 206,280 | 1.23% | 2,280 | 2,280 | 2,184 | 2,270 | 132,500 | ▲ | 0.06% |
| 2024-11-07 | 6946 | 日本アビオ | 262,380 | 1.56% | 2,643 | 2,740 | 2,547 | 2,572 | 299,600 | ▲ | 0.33% |
| 2024-11-25 | 6946 | 日本アビオ | 268,680 | 1.60% | 2,596 | 2,626 | 2,564 | 2,572 | 67,200 | ▲ | 0.04% |
| 2024-11-28 | 6946 | 日本アビオ | 286,080 | 1.70% | 2,325 | 2,386 | 2,325 | 2,352 | 54,500 | ▲ | 0.09% |
| 2024-12-02 | 6946 | 日本アビオ | 305,380 | 1.82% | 2,341 | 2,344 | 2,290 | 2,309 | 45,300 | ▲ | 0.12% |
| 2024-12-04 | 6946 | 日本アビオ | 298,780 | 1.78% | 2,383 | 2,410 | 2,247 | 2,356 | 340,600 | ▼ | -0.04% |
| 2024-12-05 | 6946 | 日本アビオ | 302,580 | 1.80% | 2,392 | 2,435 | 2,322 | 2,325 | 461,900 | ▲ | 0.02% |
| 2024-12-10 | 6946 | 日本アビオ | 319,480 | 1.90% | 2,252 | 2,325 | 2,230 | 2,245 | 108,900 | ▲ | 0.09% |
| 2024-12-13 | 6946 | 日本アビオ | 336,180 | 2.00% | 2,454 | 2,470 | 2,303 | 2,368 | 214,100 | ▲ | 0.10% |
| 2024-12-17 | 6946 | 日本アビオ | 333,680 | 1.99% | 2,350 | 2,438 | 2,333 | 2,345 | 105,400 | ▼ | -0.01% |
| 2025-01-16 | 6946 | 日本アビオ | 343,180 | 2.04% | 2,360 | 2,370 | 2,283 | 2,289 | 90,900 | ▲ | 0.05% |
| 2025-01-17 | 6946 | 日本アビオ | 355,580 | 2.12% | 2,291 | 2,393 | 2,259 | 2,287 | 102,500 | ▲ | 0.08% |
| 2025-01-24 | 6946 | 日本アビオ | 380,480 | 2.26% | 2,250 | 2,274 | 2,201 | 2,221 | 202,200 | ▲ | 0.13% |
| 2025-01-27 | 6946 | 日本アビオ | 402,280 | 2.39% | 2,230 | 2,235 | 2,124 | 2,124 | 260,500 | ▲ | 0.13% |
| 2025-01-28 | 6946 | 日本アビオ | 411,480 | 2.45% | 2,090 | 2,142 | 2,034 | 2,123 | 275,100 | ▲ | 0.06% |
| 2025-01-29 | 6946 | 日本アビオ | 420,680 | 2.50% | 2,132 | 2,154 | 2,115 | 2,123 | 117,500 | ▲ | 0.04% |
| 2025-01-31 | 6946 | 日本アビオ | 417,080 | 2.48% | 2,110 | 2,198 | 2,110 | 2,183 | 221,800 | ▼ | -0.02% |
| 2025-01-31 | 6946 | 日本アビオ | 417,080 | 2.48% | 2,110 | 2,198 | 2,110 | 2,183 | 221,800 | ▼ | -0.02% |
| 2025-02-03 | 6946 | 日本アビオ | 430,080 | 2.56% | 2,015 | 2,098 | 1,952 | 2,024 | 389,400 | ▲ | 0.08% |
| 2025-02-03 | 6946 | 日本アビオ | 430,080 | 2.56% | 2,015 | 2,098 | 1,952 | 2,024 | 389,400 | ▲ | 0.08% |
| 2025-03-12 | 6946 | 日本アビオ | 407,857 | 2.43% | 2,278 | 2,420 | 2,260 | 2,351 | 186,700 | ▼ | -0.12% |
| 2025-03-13 | 6946 | 日本アビオ | 378,257 | 2.25% | 2,374 | 2,462 | 2,374 | 2,416 | 132,500 | ▼ | -0.18% |
| 2025-03-14 | 6946 | 日本アビオ | 352,757 | 2.10% | 2,401 | 2,592 | 2,390 | 2,509 | 289,700 | ▼ | -0.14% |
| 2025-03-17 | 6946 | 日本アビオ | 309,657 | 1.84% | 2,600 | 2,781 | 2,555 | 2,753 | 589,600 | ▼ | -0.26% |
| 2025-03-21 | 6946 | 日本アビオ | 289,357 | 1.72% | 2,715 | 2,720 | 2,590 | 2,612 | 329,900 | ▼ | -0.12% |
| 2025-03-24 | 6946 | 日本アビオ | 271,757 | 1.62% | 2,579 | 2,697 | 2,571 | 2,635 | 216,900 | ▼ | -0.09% |
| 2025-03-26 | 6946 | 日本アビオ | 267,257 | 1.59% | 2,658 | 2,658 | 2,566 | 2,589 | 111,900 | ▼ | -0.03% |
| 2025-03-28 | 6946 | 日本アビオ | 233,957 | 1.39% | 2,625 | 2,740 | 2,625 | 2,705 | 181,300 | ▼ | -0.20% |
| 2025-03-31 | 6946 | 日本アビオ | 238,757 | 1.42% | 2,640 | 2,650 | 2,567 | 2,604 | 154,500 | ▲ | 0.03% |
| 2025-04-01 | 6946 | 日本アビオ | 251,557 | 1.50% | 2,601 | 2,635 | 2,433 | 2,461 | 144,600 | ▲ | 0.08% |
| 2025-04-02 | 6946 | 日本アビオ | 241,057 | 1.43% | 2,479 | 2,542 | 2,421 | 2,525 | 176,600 | ▼ | -0.07% |
| 2025-04-03 | 6946 | 日本アビオ | 220,457 | 1.31% | 2,375 | 2,465 | 2,368 | 2,437 | 197,300 | ▼ | -0.11% |
| 2025-04-04 | 6946 | 日本アビオ | 205,057 | 1.22% | 2,380 | 2,410 | 2,180 | 2,267 | 304,800 | ▼ | -0.09% |
| 2025-04-07 | 6946 | 日本アビオ | 200,957 | 1.19% | 1,980 | 2,112 | 1,961 | 1,982 | 274,500 | ▼ | -0.03% |
| 2025-04-08 | 6946 | 日本アビオ | 237,112 | 1.41% | 2,172 | 2,276 | 2,153 | 2,193 | 229,100 | ▲ | 0.21% |
| 2025-04-09 | 6946 | 日本アビオ | 263,312 | 1.57% | 2,189 | 2,220 | 2,080 | 2,216 | 201,900 | ▲ | 0.16% |
| 2025-04-10 | 6946 | 日本アビオ | 240,812 | 1.43% | 2,566 | 2,566 | 2,345 | 2,427 | 232,400 | ▼ | -0.14% |
| 2025-04-11 | 6946 | 日本アビオ | 218,712 | 1.30% | 2,378 | 2,511 | 2,345 | 2,502 | 206,900 | ▼ | -0.12% |
| 2025-04-14 | 6946 | 日本アビオ | 244,712 | 1.45% | 2,572 | 2,630 | 2,535 | 2,535 | 192,300 | ▲ | 0.14% |
| 2025-04-15 | 6946 | 日本アビオ | 263,212 | 1.57% | 2,537 | 2,708 | 2,537 | 2,662 | 225,700 | ▲ | 0.12% |
| 2025-04-16 | 6946 | 日本アビオ | 281,412 | 1.67% | 2,712 | 2,799 | 2,680 | 2,722 | 289,600 | ▲ | 0.09% |
| 2024-08-19 | 6951 | 日電子 | 260,368 | 0.50% | 6,200 | 6,330 | 6,121 | 6,121 | 226,500 | ▲ | 0.08% |
| 2024-08-20 | 6951 | 日電子 | 207,668 | 0.40% | 6,315 | 6,435 | 6,244 | 6,334 | 463,800 | ▼ | -0.09% |
| 2024-09-03 | 6951 | 日電子 | 262,068 | 0.50% | 6,570 | 6,599 | 6,317 | 6,368 | 468,600 | ▲ | 0.15% |
| 2024-09-04 | 6951 | 日電子 | 318,888 | 0.61% | 6,068 | 6,123 | 6,000 | 6,061 | 489,700 | ▲ | 0.10% |
| 2024-09-13 | 6951 | 日電子 | 298,701 | 0.57% | 5,368 | 5,437 | 5,294 | 5,422 | 250,500 | ▼ | -0.04% |
| 2024-09-20 | 6951 | 日電子 | 252,901 | 0.49% | 5,470 | 5,626 | 5,426 | 5,553 | 646,800 | ▼ | -0.07% |
| 2024-10-02 | 6951 | 日電子 | 273,301 | 0.53% | 5,651 | 5,674 | 5,561 | 5,568 | 272,000 | ▲ | 0.04% |
| 2024-10-03 | 6951 | 日電子 | 243,801 | 0.47% | 5,773 | 5,885 | 5,748 | 5,780 | 259,500 | ▼ | -0.06% |
| 2024-10-04 | 6951 | 日電子 | 270,101 | 0.52% | 5,768 | 5,824 | 5,680 | 5,693 | 217,200 | ▲ | 0.05% |
| 2024-10-08 | 6951 | 日電子 | 309,801 | 0.60% | 5,645 | 5,653 | 5,572 | 5,609 | 205,300 | ▲ | 0.07% |
| 2024-10-16 | 6951 | 日電子 | 363,901 | 0.70% | 5,700 | 5,707 | 5,443 | 5,573 | 864,000 | ▲ | 0.09% |
| 2024-10-18 | 6951 | 日電子 | 443,501 | 0.86% | 5,567 | 5,615 | 5,522 | 5,555 | 281,600 | ▲ | 0.16% |
| 2024-10-21 | 6951 | 日電子 | 467,901 | 0.90% | 5,595 | 5,627 | 5,536 | 5,578 | 206,900 | ▲ | 0.04% |
| 2024-10-23 | 6951 | 日電子 | 531,301 | 1.03% | 5,490 | 5,536 | 5,419 | 5,439 | 242,500 | ▲ | 0.13% |
| 2024-11-01 | 6951 | 日電子 | 495,588 | 0.96% | 5,665 | 5,712 | 5,570 | 5,685 | 328,400 | ▼ | -0.07% |
| 2024-11-05 | 6951 | 日電子 | 445,788 | 0.86% | 5,680 | 5,885 | 5,652 | 5,827 | 350,800 | ▼ | -0.09% |
| 2024-11-07 | 6951 | 日電子 | 403,988 | 0.78% | 5,888 | 5,923 | 5,723 | 5,815 | 447,600 | ▼ | -0.07% |
| 2024-11-08 | 6951 | 日電子 | 206,288 | 0.40% | 5,869 | 6,001 | 5,799 | 6,000 | 636,800 | ▼ | -0.38% |
| 2024-12-12 | 6951 | 日電子 | 261,492 | 0.50% | 5,550 | 5,660 | 5,504 | 5,504 | 214,900 | ▲ | 0.08% |
| 2025-01-07 | 6951 | 日電子 | 227,461 | 0.44% | 5,627 | 5,880 | 5,624 | 5,845 | 302,100 | ▼ | -0.06% |
| 2025-01-17 | 6951 | 日電子 | 273,859 | 0.53% | 5,590 | 5,660 | 5,545 | 5,620 | 214,100 | ▲ | 0.12% |
| 2025-01-22 | 6951 | 日電子 | 316,459 | 0.61% | 5,901 | 6,040 | 5,868 | 6,003 | 231,100 | ▲ | 0.07% |
| 2025-01-29 | 6951 | 日電子 | 363,189 | 0.70% | 5,688 | 5,757 | 5,614 | 5,698 | 240,600 | ▲ | 0.08% |
| 2025-02-03 | 6951 | 日電子 | 351,886 | 0.68% | 5,692 | 5,750 | 5,508 | 5,528 | 398,600 | ▼ | -0.01% |
| 2025-02-03 | 6951 | 日電子 | 351,886 | 0.68% | 5,692 | 5,750 | 5,508 | 5,528 | 398,600 | ▼ | -0.01% |
| 2025-02-04 | 6951 | 日電子 | 275,986 | 0.53% | 5,711 | 5,720 | 5,564 | 5,564 | 221,500 | ▼ | -0.15% |
| 2025-02-04 | 6951 | 日電子 | 275,986 | 0.53% | 5,711 | 5,720 | 5,564 | 5,564 | 221,500 | ▼ | -0.15% |
| 2025-02-19 | 6951 | 日電子 | 310,008 | 0.60% | 5,340 | 5,391 | 5,325 | 5,340 | 165,100 | ▲ | 0.06% |
| 2025-02-20 | 6951 | 日電子 | 295,908 | 0.57% | 5,200 | 5,237 | 5,120 | 5,183 | 423,500 | ▼ | -0.03% |
| 2025-03-06 | 6951 | 日電子 | 311,661 | 0.60% | 4,825 | 4,864 | 4,803 | 4,816 | 218,400 | ▲ | 0.03% |
| 2025-03-07 | 6951 | 日電子 | 364,061 | 0.70% | 4,672 | 4,752 | 4,638 | 4,748 | 309,300 | ▲ | 0.09% |
| 2025-03-10 | 6951 | 日電子 | 345,630 | 0.67% | 4,750 | 4,831 | 4,724 | 4,810 | 250,000 | ▼ | -0.02% |
| 2025-03-11 | 6951 | 日電子 | 294,730 | 0.57% | 4,700 | 4,722 | 4,577 | 4,722 | 480,700 | ▼ | -0.10% |
| 2025-03-14 | 6951 | 日電子 | 311,312 | 0.60% | 4,721 | 4,894 | 4,721 | 4,870 | 319,900 | ▲ | 0.03% |
| 2025-04-03 | 6951 | 日電子 | 300,520 | 0.58% | 4,384 | 4,450 | 4,355 | 4,435 | 343,500 | ▼ | -0.02% |
| 2025-04-04 | 6951 | 日電子 | 252,520 | 0.49% | 4,295 | 4,312 | 4,209 | 4,304 | 431,100 | ▼ | -0.08% |
| 2025-04-09 | 6951 | 日電子 | 270,164 | 0.52% | 4,184 | 4,213 | 4,012 | 4,098 | 351,500 | ▲ | 0.03% |
| 2025-04-11 | 6951 | 日電子 | 313,764 | 0.60% | 4,230 | 4,385 | 4,155 | 4,354 | 262,600 | ▲ | 0.07% |
| 2024-03-27 | 6952 | カシオ | 863,132 | 0.35% | 1,295 | 1,327 | 1,291 | 1,311 | 1,687,600 | ▼ | -0.58% |
| 2024-08-02 | 6952 | カシオ | 1,209,469 | 0.50% | 1,197 | 1,197 | 1,130 | 1,144 | 2,593,400 | ▲ | 0.03% |
| 2024-08-05 | 6952 | カシオ | 1,201,065 | 0.49% | 1,125 | 1,132 | 1,057 | 1,057 | 3,906,800 | ▼ | -0.01% |
| 2025-03-03 | 6952 | カシオ | 1,911,031 | 0.80% | 1,262 | 1,270 | 1,254 | 1,258 | 432,500 | ▲ | 0.80% |
| 2025-03-06 | 6952 | カシオ | 1,890,231 | 0.79% | 1,262 | 1,282 | 1,259 | 1,275 | 661,700 | ▼ | -0.01% |
| 2025-03-10 | 6952 | カシオ | 1,986,589 | 0.83% | 1,275 | 1,280 | 1,259 | 1,266 | 613,800 | ▲ | 0.03% |
| 2025-03-17 | 6952 | カシオ | 2,227,235 | 0.93% | 1,248 | 1,248 | 1,237 | 1,237 | 689,600 | ▲ | 0.10% |
| 2025-04-10 | 6952 | カシオ | 2,136,064 | 0.89% | 1,139 | 1,139 | 1,108 | 1,130 | 1,520,900 | ▼ | -0.04% |
| 2025-04-11 | 6952 | カシオ | 2,154,588 | 0.90% | 1,070 | 1,100 | 1,062 | 1,094 | 1,068,400 | ▲ | 0.01% |
| 2025-04-14 | 6952 | カシオ | 2,116,388 | 0.89% | 1,101 | 1,109 | 1,097 | 1,104 | 463,200 | ▼ | -0.01% |
| 2024-10-31 | 6958 | 日本ＣＭＫ | 389,551 | 0.54% | 407 | 411 | 403 | 411 | 353,500 | ▲ | 0.06% |
| 2024-11-01 | 6958 | 日本ＣＭＫ | 351,051 | 0.49% | 400 | 402 | 394 | 397 | 734,600 | ▼ | -0.05% |
| 2024-11-06 | 6958 | 日本ＣＭＫ | 367,651 | 0.51% | 409 | 419 | 395 | 410 | 837,700 | ▲ | 0.02% |
| 2024-11-08 | 6958 | 日本ＣＭＫ | 431,951 | 0.60% | 440 | 442 | 431 | 435 | 666,800 | ▲ | 0.08% |
| 2024-11-14 | 6958 | 日本ＣＭＫ | 504,951 | 0.70% | 433 | 442 | 430 | 438 | 484,600 | ▲ | 0.09% |
| 2024-11-19 | 6958 | 日本ＣＭＫ | 576,851 | 0.80% | 448 | 453 | 445 | 451 | 680,100 | ▲ | 0.10% |
| 2024-12-13 | 6958 | 日本ＣＭＫ | 648,551 | 0.91% | 406 | 409 | 401 | 402 | 528,500 | ▲ | 0.10% |
| 2024-12-23 | 6958 | 日本ＣＭＫ | 640,151 | 0.89% | 401 | 404 | 398 | 404 | 490,800 | ▼ | -0.02% |
| 2024-12-27 | 6958 | 日本ＣＭＫ | 562,951 | 0.79% | 416 | 428 | 416 | 427 | 459,500 | ▼ | -0.09% |
| 2024-12-30 | 6958 | 日本ＣＭＫ | 570,451 | 0.80% | 425 | 435 | 422 | 432 | 471,700 | ▲ | 0.01% |
| 2025-01-06 | 6958 | 日本ＣＭＫ | 561,351 | 0.78% | 431 | 435 | 426 | 428 | 351,500 | ▼ | -0.02% |
| 2025-01-07 | 6958 | 日本ＣＭＫ | 580,551 | 0.81% | 430 | 435 | 426 | 434 | 504,100 | ▲ | 0.03% |
| 2025-01-16 | 6958 | 日本ＣＭＫ | 649,151 | 0.91% | 405 | 408 | 401 | 401 | 341,000 | ▲ | 0.09% |
| 2025-01-20 | 6958 | 日本ＣＭＫ | 635,951 | 0.89% | 408 | 418 | 408 | 418 | 476,900 | ▼ | -0.02% |
| 2025-02-03 | 6958 | 日本ＣＭＫ | 660,751 | 0.92% | 461 | 461 | 447 | 450 | 925,200 | ▲ | 0.03% |
| 2025-02-03 | 6958 | 日本ＣＭＫ | 660,751 | 0.92% | 461 | 461 | 447 | 450 | 925,200 | ▲ | 0.03% |
| 2025-02-06 | 6958 | 日本ＣＭＫ | 638,951 | 0.89% | 460 | 461 | 456 | 459 | 323,600 | ▼ | -0.03% |
| 2025-02-06 | 6958 | 日本ＣＭＫ | 638,951 | 0.89% | 460 | 461 | 456 | 459 | 323,600 | ▼ | -0.03% |
| 2025-02-12 | 6958 | 日本ＣＭＫ | 474,451 | 0.66% | 544 | 544 | 506 | 512 | 2,339,200 | ▼ | -0.23% |
| 2025-02-12 | 6958 | 日本ＣＭＫ | 474,451 | 0.66% | 544 | 544 | 506 | 512 | 2,339,200 | ▼ | -0.23% |
| 2025-02-25 | 6958 | 日本ＣＭＫ | 423,951 | 0.59% | 481 | 485 | 474 | 475 | 884,200 | ▼ | -0.07% |
| 2025-02-27 | 6958 | 日本ＣＭＫ | 353,151 | 0.49% | 463 | 473 | 461 | 469 | 860,300 | ▼ | -0.09% |
| 2025-03-03 | 6958 | 日本ＣＭＫ | 380,551 | 0.53% | 450 | 452 | 441 | 447 | 1,364,800 | ▲ | 0.04% |
| 2025-03-14 | 6958 | 日本ＣＭＫ | 460,151 | 0.64% | 432 | 438 | 431 | 436 | 645,600 | ▲ | 0.10% |
| 2025-03-18 | 6958 | 日本ＣＭＫ | 539,551 | 0.75% | 447 | 449 | 444 | 446 | 614,300 | ▲ | 0.10% |
| 2025-03-19 | 6958 | 日本ＣＭＫ | 579,451 | 0.81% | 446 | 451 | 444 | 444 | 587,800 | ▲ | 0.06% |
| 2025-03-24 | 6958 | 日本ＣＭＫ | 555,651 | 0.77% | 451 | 451 | 445 | 447 | 814,200 | ▼ | -0.04% |
| 2025-03-27 | 6958 | 日本ＣＭＫ | 571,851 | 0.80% | 450 | 450 | 443 | 446 | 1,366,800 | ▲ | 0.03% |
| 2025-04-04 | 6958 | 日本ＣＭＫ | 650,351 | 0.91% | 365 | 367 | 342 | 352 | 1,638,500 | ▲ | 0.10% |
| 2025-04-09 | 6958 | 日本ＣＭＫ | 716,751 | 1.00% | 330 | 330 | 315 | 324 | 1,576,900 | ▲ | 0.08% |
| 2025-04-11 | 6958 | 日本ＣＭＫ | 788,651 | 1.10% | 335 | 351 | 329 | 347 | 797,200 | ▲ | 0.10% |
| 2025-04-15 | 6958 | 日本ＣＭＫ | 780,451 | 1.09% | 364 | 370 | 363 | 365 | 456,000 | ▼ | -0.01% |
| 2024-03-01 | 6961 | エンプラス | 58,878 | 0.60% | 8,240 | 8,330 | 8,140 | 8,190 | 135,200 | ▼ | -0.14% |
| 2024-03-04 | 6961 | エンプラス | 39,378 | 0.40% | 8,270 | 8,620 | 8,260 | 8,410 | 261,200 | ▼ | -0.19% |
| 2024-03-22 | 6961 | エンプラス | 51,868 | 0.53% | 7,770 | 7,990 | 7,570 | 7,760 | 276,400 | ▲ | 0.07% |
| 2024-03-25 | 6961 | エンプラス | 48,568 | 0.49% | 7,680 | 7,700 | 7,510 | 7,540 | 202,500 | ▼ | -0.04% |
| 2024-04-16 | 6961 | エンプラス | 52,968 | 0.54% | 7,230 | 7,250 | 7,050 | 7,090 | 139,200 | ▲ | 0.07% |
| 2024-04-17 | 6961 | エンプラス | 60,068 | 0.61% | 7,240 | 7,970 | 7,200 | 7,630 | 465,700 | ▲ | 0.06% |
| 2024-04-18 | 6961 | エンプラス | 75,468 | 0.77% | 7,330 | 7,940 | 7,270 | 7,720 | 282,900 | ▲ | 0.16% |
| 2024-04-19 | 6961 | エンプラス | 77,968 | 0.80% | 7,620 | 7,770 | 7,090 | 7,220 | 261,800 | ▲ | 0.03% |
| 2024-04-22 | 6961 | エンプラス | 89,268 | 0.91% | 7,220 | 7,700 | 7,110 | 7,700 | 272,600 | ▲ | 0.10% |
| 2024-04-23 | 6961 | エンプラス | 67,867 | 0.69% | 7,850 | 8,090 | 7,650 | 8,000 | 256,100 | ▼ | -0.22% |
| 2024-04-24 | 6961 | エンプラス | 91,068 | 0.93% | 8,100 | 8,460 | 8,100 | 8,330 | 329,900 | ▲ | 0.24% |
| 2024-04-25 | 6961 | エンプラス | 141,778 | 1.45% | 8,160 | 8,630 | 8,120 | 8,420 | 334,700 | ▲ | 0.51% |
| 2024-04-30 | 6961 | エンプラス | 159,778 | 1.64% | 8,420 | 8,840 | 8,390 | 8,710 | 273,500 | ▲ | 0.18% |
| 2024-05-02 | 6961 | エンプラス | 172,178 | 1.76% | 8,150 | 8,290 | 7,740 | 7,770 | 310,400 | ▲ | 0.12% |
| 2024-05-08 | 6961 | エンプラス | 161,978 | 1.66% | 7,780 | 7,800 | 7,530 | 7,530 | 152,900 | ▼ | -0.10% |
| 2024-05-13 | 6961 | エンプラス | 169,678 | 1.74% | 7,350 | 7,440 | 7,200 | 7,420 | 102,400 | ▲ | 0.08% |
| 2024-05-24 | 6961 | エンプラス | 154,378 | 1.58% | 6,890 | 7,490 | 6,840 | 7,430 | 211,200 | ▼ | -0.15% |
| 2024-05-27 | 6961 | エンプラス | 159,278 | 1.63% | 7,440 | 7,550 | 7,170 | 7,320 | 146,100 | ▲ | 0.04% |
| 2024-05-29 | 6961 | エンプラス | 165,978 | 1.70% | 7,190 | 7,190 | 6,990 | 7,020 | 76,600 | ▲ | 0.07% |
| 2024-06-04 | 6961 | エンプラス | 187,978 | 1.93% | 7,360 | 7,740 | 7,280 | 7,680 | 152,100 | ▲ | 0.23% |
| 2024-06-19 | 6961 | エンプラス | 199,078 | 2.04% | 8,130 | 8,210 | 7,850 | 7,900 | 76,800 | ▲ | 0.11% |
| 2024-06-21 | 6961 | エンプラス | 176,778 | 1.81% | 7,910 | 8,060 | 7,790 | 7,820 | 104,900 | ▼ | -0.23% |
| 2024-06-24 | 6961 | エンプラス | 171,778 | 1.76% | 7,800 | 7,910 | 7,720 | 7,770 | 56,900 | ▼ | -0.05% |
| 2024-06-25 | 6961 | エンプラス | 177,678 | 1.82% | 7,740 | 7,980 | 7,660 | 7,950 | 92,600 | ▲ | 0.06% |
| 2024-06-28 | 6961 | エンプラス | 173,178 | 1.77% | 8,090 | 8,170 | 7,920 | 8,030 | 93,200 | ▼ | -0.05% |
| 2024-07-01 | 6961 | エンプラス | 164,378 | 1.68% | 8,050 | 8,190 | 7,990 | 8,140 | 88,900 | ▼ | -0.09% |
| 2024-07-02 | 6961 | エンプラス | 166,336 | 1.70% | 8,190 | 8,360 | 8,120 | 8,290 | 90,100 | ▲ | 0.02% |
| 2024-07-04 | 6961 | エンプラス | 179,336 | 1.84% | 8,530 | 8,850 | 8,480 | 8,740 | 148,600 | ▲ | 0.14% |
| 2024-07-04 | 6961 | エンプラス | 179,336 | 1.84% | 8,530 | 8,850 | 8,480 | 8,740 | 148,600 | ▲ | 0.14% |
| 2024-07-05 | 6961 | エンプラス | 187,792 | 1.92% | 8,690 | 8,750 | 8,340 | 8,400 | 120,900 | ▲ | 0.07% |
| 2024-07-17 | 6961 | エンプラス | 199,878 | 2.05% | 8,440 | 8,560 | 8,210 | 8,220 | 62,700 | ▲ | 0.12% |
| 2024-07-18 | 6961 | エンプラス | 205,178 | 2.10% | 7,880 | 7,930 | 7,530 | 7,570 | 192,000 | ▲ | 0.05% |
| 2024-07-23 | 6961 | エンプラス | 202,578 | 2.08% | 7,450 | 7,670 | 7,420 | 7,460 | 84,500 | ▼ | -0.02% |
| 2024-07-25 | 6961 | エンプラス | 205,878 | 2.11% | 6,900 | 7,040 | 6,880 | 6,880 | 119,800 | ▲ | 0.02% |
| 2024-07-30 | 6961 | エンプラス | 220,578 | 2.26% | 7,190 | 7,340 | 7,050 | 7,210 | 129,500 | ▲ | 0.14% |
| 2024-08-01 | 6961 | エンプラス | 199,578 | 2.05% | 8,700 | 9,150 | 8,660 | 9,150 | 584,800 | ▼ | -0.20% |
| 2024-08-02 | 6961 | エンプラス | 210,378 | 2.16% | 8,800 | 9,500 | 8,410 | 8,890 | 731,300 | ▲ | 0.11% |
| 2024-08-05 | 6961 | エンプラス | 200,578 | 2.06% | 8,010 | 8,250 | 7,390 | 7,390 | 227,500 | ▼ | -0.10% |
| 2024-08-06 | 6961 | エンプラス | 193,978 | 1.99% | 7,690 | 8,650 | 7,690 | 8,470 | 302,900 | ▼ | -0.07% |
| 2024-08-07 | 6961 | エンプラス | 183,078 | 1.88% | 8,130 | 8,610 | 7,970 | 8,210 | 244,100 | ▼ | -0.11% |
| 2024-08-08 | 6961 | エンプラス | 165,978 | 1.70% | 7,860 | 7,970 | 7,370 | 7,400 | 305,800 | ▼ | -0.17% |
| 2024-08-09 | 6961 | エンプラス | 152,778 | 1.56% | 7,800 | 8,130 | 7,620 | 7,950 | 206,600 | ▼ | -0.13% |
| 2024-08-13 | 6961 | エンプラス | 145,378 | 1.49% | 7,860 | 8,200 | 7,860 | 8,080 | 138,800 | ▼ | -0.07% |
| 2024-08-14 | 6961 | エンプラス | 150,578 | 1.54% | 8,080 | 8,080 | 7,540 | 7,660 | 168,500 | ▲ | 0.05% |
| 2024-08-15 | 6961 | エンプラス | 145,778 | 1.49% | 7,650 | 8,240 | 7,640 | 8,170 | 167,200 | ▼ | -0.05% |
| 2024-08-16 | 6961 | エンプラス | 127,278 | 1.30% | 8,350 | 8,800 | 8,300 | 8,740 | 175,600 | ▼ | -0.18% |
| 2024-08-19 | 6961 | エンプラス | 115,178 | 1.18% | 8,740 | 8,970 | 8,560 | 8,640 | 101,700 | ▼ | -0.12% |
| 2024-08-21 | 6961 | エンプラス | 103,378 | 1.06% | 8,550 | 8,660 | 8,460 | 8,620 | 67,600 | ▼ | -0.11% |
| 2024-08-22 | 6961 | エンプラス | 111,078 | 1.14% | 8,620 | 8,620 | 8,290 | 8,310 | 81,900 | ▲ | 0.07% |
| 2024-08-30 | 6961 | エンプラス | 93,025 | 0.95% | 7,100 | 7,140 | 6,940 | 7,080 | 245,800 | ▼ | -0.13% |
| 2024-09-02 | 6961 | エンプラス | 97,625 | 1.00% | 7,170 | 7,240 | 6,960 | 7,010 | 196,000 | ▲ | 0.05% |
| 2024-09-03 | 6961 | エンプラス | 94,825 | 0.97% | 7,010 | 7,080 | 6,830 | 6,910 | 132,600 | ▼ | -0.03% |
| 2024-09-04 | 6961 | エンプラス | 98,225 | 1.00% | 6,670 | 6,680 | 6,330 | 6,400 | 285,300 | ▲ | 0.03% |
| 2024-09-10 | 6961 | エンプラス | 96,325 | 0.98% | 6,090 | 6,160 | 5,900 | 6,010 | 92,300 | ▼ | -0.02% |
| 2024-09-11 | 6961 | エンプラス | 100,125 | 1.02% | 5,910 | 6,020 | 5,880 | 5,960 | 108,000 | ▲ | 0.04% |
| 2024-10-08 | 6961 | エンプラス | 111,125 | 1.14% | 6,660 | 6,950 | 6,660 | 6,800 | 157,600 | ▲ | 0.11% |
| 2024-10-11 | 6961 | エンプラス | 118,625 | 1.21% | 6,790 | 6,970 | 6,780 | 6,850 | 76,700 | ▲ | 0.07% |
| 2024-10-16 | 6961 | エンプラス | 136,525 | 1.40% | 6,860 | 6,990 | 6,720 | 6,870 | 109,500 | ▲ | 0.18% |
| 2024-10-17 | 6961 | エンプラス | 147,625 | 1.51% | 6,780 | 6,820 | 6,690 | 6,790 | 61,100 | ▲ | 0.11% |
| 2024-10-18 | 6961 | エンプラス | 143,225 | 1.47% | 6,860 | 6,930 | 6,800 | 6,880 | 47,900 | ▼ | -0.04% |
| 2024-10-22 | 6961 | エンプラス | 147,725 | 1.51% | 6,750 | 6,770 | 6,600 | 6,640 | 62,300 | ▲ | 0.04% |
| 2024-10-30 | 6961 | エンプラス | 145,425 | 1.49% | 6,670 | 6,930 | 6,630 | 6,920 | 113,600 | ▼ | -0.02% |
| 2024-10-31 | 6961 | エンプラス | 148,425 | 1.52% | 6,930 | 6,970 | 6,770 | 6,940 | 140,900 | ▲ | 0.03% |
| 2024-11-05 | 6961 | エンプラス | 137,925 | 1.41% | 5,910 | 5,910 | 5,000 | 5,000 | 1,073,400 | ▼ | -0.11% |
| 2024-11-06 | 6961 | エンプラス | 116,378 | 1.19% | 5,190 | 5,620 | 5,180 | 5,550 | 656,900 | ▼ | -0.21% |
| 2024-11-07 | 6961 | エンプラス | 135,778 | 1.39% | 5,490 | 5,670 | 5,430 | 5,520 | 266,100 | ▲ | 0.19% |
| 2024-11-08 | 6961 | エンプラス | 142,978 | 1.46% | 5,720 | 5,830 | 5,590 | 5,730 | 191,900 | ▲ | 0.07% |
| 2024-11-13 | 6961 | エンプラス | 159,378 | 1.63% | 5,470 | 5,580 | 5,450 | 5,510 | 86,500 | ▲ | 0.16% |
| 2024-11-14 | 6961 | エンプラス | 170,578 | 1.75% | 5,600 | 5,630 | 5,370 | 5,390 | 95,100 | ▲ | 0.12% |
| 2024-11-28 | 6961 | エンプラス | 175,978 | 1.80% | 5,240 | 5,410 | 5,240 | 5,390 | 44,000 | ▲ | 0.05% |
| 2024-12-03 | 6961 | エンプラス | 173,278 | 1.78% | 5,240 | 5,440 | 5,240 | 5,380 | 87,100 | ▼ | -0.02% |
| 2024-12-06 | 6961 | エンプラス | 164,978 | 1.69% | 5,250 | 5,380 | 5,170 | 5,240 | 100,000 | ▼ | -0.09% |
| 2024-12-16 | 6961 | エンプラス | 148,378 | 1.52% | 4,975 | 5,160 | 4,945 | 5,100 | 143,700 | ▼ | -0.16% |
| 2024-12-19 | 6961 | エンプラス | 143,278 | 1.47% | 4,770 | 4,910 | 4,760 | 4,885 | 97,400 | ▼ | -0.05% |
| 2024-12-27 | 6961 | エンプラス | 128,778 | 1.32% | 4,900 | 4,985 | 4,900 | 4,955 | 61,300 | ▼ | -0.14% |
| 2024-12-30 | 6961 | エンプラス | 120,278 | 1.23% | 4,935 | 4,935 | 4,860 | 4,875 | 74,000 | ▼ | -0.09% |
| 2025-01-07 | 6961 | エンプラス | 114,878 | 1.18% | 4,980 | 5,040 | 4,890 | 5,030 | 139,600 | ▼ | -0.05% |
| 2025-01-08 | 6961 | エンプラス | 123,078 | 1.26% | 4,975 | 4,990 | 4,855 | 4,890 | 130,100 | ▲ | 0.08% |
| 2025-01-09 | 6961 | エンプラス | 110,678 | 1.13% | 4,890 | 5,070 | 4,855 | 4,890 | 169,100 | ▼ | -0.13% |
| 2025-01-10 | 6961 | エンプラス | 105,978 | 1.08% | 4,875 | 4,970 | 4,775 | 4,775 | 99,200 | ▼ | -0.04% |
| 2025-01-14 | 6961 | エンプラス | 111,678 | 1.14% | 4,740 | 4,760 | 4,635 | 4,650 | 134,200 | ▲ | 0.05% |
| 2025-01-21 | 6961 | エンプラス | 104,978 | 1.07% | 4,945 | 4,985 | 4,830 | 4,910 | 95,700 | ▼ | -0.06% |
| 2025-01-27 | 6961 | エンプラス | 115,538 | 1.18% | 5,420 | 5,470 | 5,320 | 5,410 | 111,000 | ▲ | 0.10% |
| 2025-01-28 | 6961 | エンプラス | 118,838 | 1.22% | 5,250 | 5,360 | 5,190 | 5,340 | 88,500 | ▲ | 0.04% |
| 2025-01-30 | 6961 | エンプラス | 133,078 | 1.36% | 5,230 | 5,380 | 5,200 | 5,340 | 109,000 | ▲ | 0.14% |
| 2025-01-30 | 6961 | エンプラス | 133,078 | 1.36% | 5,230 | 5,380 | 5,200 | 5,340 | 109,000 | ▲ | 0.14% |
| 2025-02-03 | 6961 | エンプラス | 159,278 | 1.63% | 4,500 | 4,530 | 4,390 | 4,430 | 505,200 | ▲ | 0.26% |
| 2025-02-03 | 6961 | エンプラス | 159,278 | 1.63% | 4,500 | 4,530 | 4,390 | 4,430 | 505,200 | ▲ | 0.26% |
| 2025-02-04 | 6961 | エンプラス | 183,878 | 1.88% | 4,400 | 4,470 | 4,235 | 4,255 | 406,700 | ▲ | 0.25% |
| 2025-02-04 | 6961 | エンプラス | 183,878 | 1.88% | 4,400 | 4,470 | 4,235 | 4,255 | 406,700 | ▲ | 0.25% |
| 2025-02-05 | 6961 | エンプラス | 185,678 | 1.90% | 4,255 | 4,320 | 4,165 | 4,170 | 239,200 | ▲ | 0.02% |
| 2025-02-05 | 6961 | エンプラス | 185,678 | 1.90% | 4,255 | 4,320 | 4,165 | 4,170 | 239,200 | ▲ | 0.02% |
| 2025-02-06 | 6961 | エンプラス | 150,778 | 1.54% | 4,185 | 4,510 | 4,180 | 4,435 | 318,500 | ▼ | -0.35% |
| 2025-02-06 | 6961 | エンプラス | 150,778 | 1.54% | 4,185 | 4,510 | 4,180 | 4,435 | 318,500 | ▼ | -0.35% |
| 2025-02-12 | 6961 | エンプラス | 136,372 | 1.40% | 4,315 | 4,315 | 4,090 | 4,140 | 186,500 | ▼ | -0.14% |
| 2025-02-12 | 6961 | エンプラス | 136,372 | 1.40% | 4,315 | 4,315 | 4,090 | 4,140 | 186,500 | ▼ | -0.14% |
| 2025-02-13 | 6961 | エンプラス | 120,472 | 1.23% | 4,160 | 4,370 | 4,150 | 4,265 | 147,700 | ▼ | -0.16% |
| 2025-02-14 | 6961 | エンプラス | 114,472 | 1.17% | 4,270 | 4,305 | 4,190 | 4,190 | 95,600 | ▼ | -0.06% |
| 2025-02-18 | 6961 | エンプラス | 27,772 | 0.28% | 4,330 | 4,875 | 4,315 | 4,745 | 634,900 | ▼ | -0.88% |
| 2024-05-24 | 6962 | 大真空 | 182,789 | 0.50% | 690 | 699 | 681 | 694 | 149,300 | ▲ | 0.04% |
| 2024-05-28 | 6962 | 大真空 | 179,689 | 0.49% | 696 | 707 | 691 | 691 | 140,900 | ▼ | -0.01% |
| 2024-04-19 | 6963 | ローム | 2,231,755 | 0.54% | 2,170 | 2,177 | 2,105 | 2,126 | 5,785,600 | ▲ | 0.06% |
| 2024-04-24 | 6963 | ローム | 1,534,017 | 0.37% | 2,180 | 2,255 | 2,176 | 2,245 | 6,875,700 | ▼ | -0.17% |
| 2024-05-02 | 6963 | ローム | 3,198,185 | 0.77% | 2,280 | 2,282 | 2,229 | 2,246 | 4,739,500 | ▲ | 0.38% |
| 2024-05-07 | 6963 | ローム | 1,774,382 | 0.43% | 2,270 | 2,271 | 2,219 | 2,228 | 5,146,100 | ▼ | -0.09% |
| 2024-05-08 | 6963 | ローム | 2,249,109 | 0.54% | 2,248 | 2,279 | 2,244 | 2,255 | 5,078,000 | ▲ | 0.11% |
| 2024-05-09 | 6963 | ローム | 983,817 | 0.23% | 2,030 | 2,103 | 1,981 | 2,014 | 22,473,000 | ▼ | -0.31% |
| 2024-05-17 | 6963 | ローム | 2,087,268 | 0.50% | 2,052 | 2,080 | 2,041 | 2,047 | 3,306,800 | ▲ | 0.03% |
| 2024-05-21 | 6963 | ローム | 1,994,073 | 0.48% | 2,027 | 2,034 | 1,997 | 1,999 | 6,240,700 | ▼ | -0.02% |
| 2024-05-22 | 6963 | ローム | 2,280,528 | 0.55% | 1,990 | 2,004 | 1,967 | 1,996 | 4,001,300 | ▲ | 0.07% |
| 2024-05-24 | 6963 | ローム | 2,753,939 | 0.66% | 2,000 | 2,025 | 1,989 | 2,003 | 2,469,000 | ▲ | 0.10% |
| 2024-05-27 | 6963 | ローム | 2,202,906 | 0.53% | 2,003 | 2,051 | 1,998 | 2,048 | 2,899,900 | ▼ | -0.13% |
| 2024-05-29 | 6963 | ローム | 1,781,474 | 0.43% | 2,051 | 2,069 | 2,017 | 2,020 | 2,518,900 | ▼ | -0.10% |
| 2024-05-31 | 6963 | ローム | 2,230,115 | 0.54% | 2,004 | 2,044 | 1,999 | 2,028 | 6,742,400 | ▲ | 0.11% |
| 2024-06-03 | 6963 | ローム | 2,477,163 | 0.60% | 2,033 | 2,050 | 2,024 | 2,033 | 2,111,400 | ▲ | 0.05% |
| 2024-06-04 | 6963 | ローム | 2,212,721 | 0.53% | 2,000 | 2,027 | 1,986 | 2,014 | 2,596,400 | ▼ | -0.06% |
| 2024-06-06 | 6963 | ローム | 1,808,870 | 0.43% | 2,035 | 2,043 | 2,002 | 2,012 | 2,149,600 | ▼ | -0.10% |
| 2024-06-27 | 6963 | ローム | 2,721,369 | 0.67% | 2,171 | 2,177 | 2,133 | 2,145 | 2,666,600 | ▲ | 0.22% |
| 2024-07-01 | 6963 | ローム | 2,979,413 | 0.73% | 2,161 | 2,165 | 2,121 | 2,130 | 3,253,700 | ▲ | 0.05% |
| 2024-07-03 | 6963 | ローム | 2,493,866 | 0.61% | 2,128 | 2,212 | 2,125 | 2,200 | 5,766,600 | ▼ | -0.12% |
| 2024-07-04 | 6963 | ローム | 2,395,030 | 0.59% | 2,214 | 2,263 | 2,206 | 2,260 | 6,236,000 | ▼ | -0.02% |
| 2024-07-04 | 6963 | ローム | 2,395,030 | 0.59% | 2,214 | 2,263 | 2,206 | 2,260 | 6,236,000 | ▼ | -0.02% |
| 2024-07-05 | 6963 | ローム | 2,525,278 | 0.62% | 2,290 | 2,338 | 2,283 | 2,300 | 10,849,700 | ▲ | 0.03% |
| 2024-07-08 | 6963 | ローム | 2,196,989 | 0.54% | 2,283 | 2,327 | 2,279 | 2,312 | 3,310,200 | ▼ | -0.07% |
| 2024-07-12 | 6963 | ローム | 2,015,871 | 0.49% | 2,285 | 2,321 | 2,273 | 2,313 | 3,343,900 | ▼ | -0.05% |
| 2024-04-19 | 6966 | 三井ハイテク | 212,628 | 0.53% | 7,044 | 7,053 | 6,680 | 6,766 | 591,700 | ▲ | 0.12% |
| 2024-04-22 | 6966 | 三井ハイテク | 280,127 | 0.70% | 6,760 | 6,804 | 6,641 | 6,729 | 360,400 | ▲ | 0.16% |
| 2024-04-23 | 6966 | 三井ハイテク | 275,928 | 0.69% | 6,858 | 6,948 | 6,810 | 6,906 | 304,400 | ▼ | -0.01% |
| 2024-04-24 | 6966 | 三井ハイテク | 279,428 | 0.70% | 7,129 | 7,323 | 7,067 | 7,229 | 480,600 | ▲ | 0.01% |
| 2024-05-07 | 6966 | 三井ハイテク | 266,127 | 0.67% | 7,080 | 7,154 | 6,997 | 7,154 | 208,900 | ▼ | -0.02% |
| 2024-05-10 | 6966 | 三井ハイテク | 279,728 | 0.70% | 7,450 | 7,463 | 7,310 | 7,392 | 257,600 | ▲ | 0.02% |
| 2024-05-21 | 6966 | 三井ハイテク | 320,728 | 0.81% | 7,812 | 7,825 | 7,608 | 7,653 | 215,300 | ▲ | 0.11% |
| 2024-05-23 | 6966 | 三井ハイテク | 371,128 | 0.94% | 7,526 | 7,594 | 7,288 | 7,368 | 307,700 | ▲ | 0.12% |
| 2024-05-28 | 6966 | 三井ハイテク | 340,728 | 0.86% | 7,082 | 7,116 | 7,012 | 7,076 | 218,800 | ▼ | -0.07% |
| 2024-05-29 | 6966 | 三井ハイテク | 356,328 | 0.90% | 7,081 | 7,178 | 7,026 | 7,026 | 202,100 | ▲ | 0.04% |
| 2024-05-30 | 6966 | 三井ハイテク | 407,128 | 1.03% | 6,899 | 6,975 | 6,852 | 6,956 | 215,200 | ▲ | 0.13% |
| 2024-06-06 | 6966 | 三井ハイテク | 441,828 | 1.11% | 7,059 | 7,100 | 6,916 | 6,923 | 155,900 | ▲ | 0.08% |
| 2024-06-13 | 6966 | 三井ハイテク | 484,028 | 1.22% | 6,858 | 6,889 | 6,785 | 6,785 | 292,600 | ▲ | 0.10% |
| 2024-06-14 | 6966 | 三井ハイテク | 517,328 | 1.31% | 6,725 | 6,832 | 6,656 | 6,811 | 470,300 | ▲ | 0.09% |
| 2024-06-17 | 6966 | 三井ハイテク | 662,528 | 1.67% | 6,611 | 6,611 | 6,235 | 6,278 | 2,089,600 | ▲ | 0.35% |
| 2024-06-18 | 6966 | 三井ハイテク | 739,528 | 1.87% | 6,279 | 6,327 | 6,220 | 6,220 | 783,400 | ▲ | 0.20% |
| 2024-06-19 | 6966 | 三井ハイテク | 788,428 | 1.99% | 6,170 | 6,213 | 6,040 | 6,058 | 914,100 | ▲ | 0.11% |
| 2024-06-24 | 6966 | 三井ハイテク | 813,438 | 2.06% | 6,090 | 6,115 | 6,011 | 6,087 | 445,400 | ▲ | 0.07% |
| 2024-06-25 | 6966 | 三井ハイテク | 835,338 | 2.11% | 6,084 | 6,354 | 6,080 | 6,324 | 574,400 | ▲ | 0.04% |
| 2024-06-28 | 6966 | 三井ハイテク | 807,451 | 2.04% | 6,238 | 6,285 | 6,221 | 6,285 | 204,600 | ▼ | -0.06% |
| 2024-07-01 | 6966 | 三井ハイテク | 785,951 | 1.99% | 6,344 | 6,418 | 6,314 | 6,350 | 275,400 | ▼ | -0.05% |
| 2024-07-02 | 6966 | 三井ハイテク | 805,697 | 2.04% | 6,297 | 6,329 | 6,143 | 6,178 | 515,200 | ▲ | 0.05% |
| 2024-07-11 | 6966 | 三井ハイテク | 778,597 | 1.97% | 6,201 | 6,220 | 6,101 | 6,194 | 505,800 | ▼ | -0.07% |
| 2024-07-12 | 6966 | 三井ハイテク | 740,497 | 1.87% | 6,099 | 6,245 | 6,056 | 6,239 | 427,700 | ▼ | -0.09% |
| 2024-07-19 | 6966 | 三井ハイテク | 772,097 | 1.95% | 6,053 | 6,096 | 5,833 | 5,855 | 772,400 | ▲ | 0.07% |
| 2024-07-25 | 6966 | 三井ハイテク | 793,597 | 2.01% | 5,678 | 5,681 | 5,541 | 5,562 | 429,500 | ▲ | 0.05% |
| 2024-07-31 | 6966 | 三井ハイテク | 3,741,185 | 1.89% | 1,118 | 1,169 | 1,091 | 1,169 | 1,619,000 | ▼ | -0.11% |
| 2024-08-01 | 6966 | 三井ハイテク | 3,288,285 | 1.66% | 1,152 | 1,153 | 1,117 | 1,138 | 1,717,200 | ▼ | -0.23% |
| 2024-08-02 | 6966 | 三井ハイテク | 2,833,685 | 1.43% | 1,081 | 1,093 | 1,059 | 1,059 | 2,225,200 | ▼ | -0.23% |
| 2024-08-05 | 6966 | 三井ハイテク | 1,773,385 | 0.89% | 972 | 980 | 855 | 862 | 4,156,400 | ▼ | -0.53% |
| 2024-08-06 | 6966 | 三井ハイテク | 1,786,985 | 0.90% | 937 | 993 | 926 | 952 | 2,344,200 | ▲ | 0.01% |
| 2024-08-08 | 6966 | 三井ハイテク | 1,751,185 | 0.88% | 959 | 989 | 951 | 968 | 1,374,200 | ▼ | -0.02% |
| 2024-08-13 | 6966 | 三井ハイテク | 1,337,585 | 0.67% | 986 | 1,022 | 977 | 1,022 | 1,549,500 | ▼ | -0.20% |
| 2024-08-14 | 6966 | 三井ハイテク | 1,146,085 | 0.58% | 1,030 | 1,030 | 999 | 1,010 | 1,592,000 | ▼ | -0.09% |
| 2024-08-16 | 6966 | 三井ハイテク | 1,565,185 | 0.79% | 1,055 | 1,083 | 1,044 | 1,051 | 1,725,300 | ▲ | 0.21% |
| 2024-08-22 | 6966 | 三井ハイテク | 1,728,285 | 0.87% | 1,035 | 1,045 | 1,020 | 1,022 | 902,200 | ▲ | 0.07% |
| 2024-09-04 | 6966 | 三井ハイテク | 1,649,085 | 0.83% | 977 | 987 | 951 | 952 | 2,087,100 | ▲ | 0.03% |
| 2024-09-09 | 6966 | 三井ハイテク | 1,776,785 | 0.90% | 899 | 921 | 886 | 918 | 1,225,100 | ▲ | 0.07% |
| 2024-09-12 | 6966 | 三井ハイテク | 1,997,185 | 1.01% | 799 | 832 | 793 | 822 | 7,032,900 | ▲ | 0.10% |
| 2024-09-18 | 6966 | 三井ハイテク | 1,770,513 | 0.89% | 826 | 859 | 820 | 855 | 2,709,800 | ▼ | -0.12% |
| 2024-09-20 | 6966 | 三井ハイテク | 1,370,813 | 0.69% | 885 | 921 | 885 | 907 | 2,110,500 | ▼ | -0.20% |
| 2024-09-24 | 6966 | 三井ハイテク | 1,171,513 | 0.59% | 914 | 915 | 876 | 876 | 1,852,700 | ▼ | -0.09% |
| 2024-09-25 | 6966 | 三井ハイテク | 1,404,813 | 0.71% | 888 | 906 | 871 | 893 | 1,836,100 | ▲ | 0.12% |
| 2024-09-26 | 6966 | 三井ハイテク | 1,285,213 | 0.65% | 908 | 926 | 905 | 926 | 1,791,200 | ▼ | -0.05% |
| 2024-10-01 | 6966 | 三井ハイテク | 1,126,113 | 0.57% | 908 | 921 | 898 | 916 | 1,202,800 | ▼ | -0.08% |
| 2024-10-03 | 6966 | 三井ハイテク | 964,813 | 0.48% | 923 | 952 | 922 | 942 | 1,585,400 | ▼ | -0.08% |
| 2024-10-09 | 6966 | 三井ハイテク | 1,152,713 | 0.58% | 909 | 919 | 895 | 900 | 1,088,600 | ▲ | 0.09% |
| 2024-10-10 | 6966 | 三井ハイテク | 1,269,313 | 0.64% | 904 | 909 | 890 | 900 | 798,800 | ▲ | 0.06% |
| 2024-10-30 | 6966 | 三井ハイテク | 1,036,083 | 0.52% | 840 | 854 | 831 | 839 | 1,610,300 | ▼ | -0.12% |
| 2024-11-05 | 6966 | 三井ハイテク | 938,683 | 0.47% | 808 | 833 | 806 | 831 | 788,100 | ▼ | -0.05% |
| 2025-03-19 | 6966 | 三井ハイテク | 1,105,739 | 0.56% | 765 | 784 | 759 | 769 | 1,480,200 | ▲ | 0.15% |
| 2025-03-21 | 6966 | 三井ハイテク | 1,460,239 | 0.73% | 762 | 777 | 745 | 745 | 3,325,700 | ▲ | 0.16% |
| 2025-03-24 | 6966 | 三井ハイテク | 1,931,639 | 0.97% | 739 | 742 | 733 | 738 | 1,393,600 | ▲ | 0.24% |
| 2025-03-25 | 6966 | 三井ハイテク | 2,027,739 | 1.02% | 750 | 751 | 731 | 731 | 1,361,000 | ▲ | 0.05% |
| 2025-03-28 | 6966 | 三井ハイテク | 2,209,439 | 1.11% | 708 | 717 | 707 | 709 | 1,393,300 | ▲ | 0.09% |
| 2025-03-31 | 6966 | 三井ハイテク | 2,010,339 | 1.01% | 700 | 700 | 678 | 692 | 2,098,700 | ▼ | -0.10% |
| 2025-04-02 | 6966 | 三井ハイテク | 2,245,339 | 1.13% | 689 | 689 | 677 | 684 | 1,171,400 | ▲ | 0.11% |
| 2025-04-04 | 6966 | 三井ハイテク | 2,161,739 | 1.09% | 614 | 616 | 579 | 598 | 2,522,900 | ▼ | -0.03% |
| 2025-04-08 | 6966 | 三井ハイテク | 1,814,639 | 0.91% | 558 | 602 | 558 | 602 | 1,606,100 | ▼ | -0.18% |
| 2025-04-09 | 6966 | 三井ハイテク | 1,600,439 | 0.81% | 564 | 568 | 545 | 564 | 2,089,300 | ▼ | -0.09% |
| 2025-04-10 | 6966 | 三井ハイテク | 1,525,239 | 0.77% | 634 | 634 | 608 | 619 | 1,471,400 | ▼ | -0.04% |
| 2025-04-15 | 6966 | 三井ハイテク | 1,362,109 | 0.69% | 638 | 647 | 631 | 640 | 572,500 | ▼ | -0.08% |
| 2024-09-17 | 6976 | 太陽誘電 | 873,899 | 0.67% | 2,824 | 2,843 | 2,741 | 2,790 | 5,058,100 | ▲ | 0.21% |
| 2024-09-18 | 6976 | 太陽誘電 | 923,243 | 0.70% | 2,836 | 2,861 | 2,799 | 2,817 | 2,953,100 | ▲ | 0.02% |
| 2024-09-19 | 6976 | 太陽誘電 | 1,048,694 | 0.80% | 2,867 | 2,898 | 2,831 | 2,845 | 2,695,900 | ▲ | 0.10% |
| 2024-09-20 | 6976 | 太陽誘電 | 613,647 | 0.47% | 2,942 | 2,988 | 2,897 | 2,914 | 4,696,800 | ▼ | -0.33% |
| 2024-10-08 | 6976 | 太陽誘電 | 797,888 | 0.61% | 2,956 | 2,964 | 2,888 | 2,892 | 3,338,700 | ▲ | 0.21% |
| 2024-10-09 | 6976 | 太陽誘電 | 710,488 | 0.54% | 2,923 | 2,969 | 2,921 | 2,935 | 2,530,700 | ▼ | -0.06% |
| 2024-10-10 | 6976 | 太陽誘電 | 610,588 | 0.46% | 2,960 | 2,966 | 2,911 | 2,918 | 1,674,800 | ▼ | -0.08% |
| 2024-10-15 | 6976 | 太陽誘電 | 651,908 | 0.50% | 2,879 | 2,987 | 2,876 | 2,956 | 3,265,200 | ▲ | 0.03% |
| 2024-10-16 | 6976 | 太陽誘電 | 634,808 | 0.48% | 2,870 | 2,925 | 2,856 | 2,904 | 2,029,200 | ▼ | -0.02% |
| 2024-10-24 | 6976 | 太陽誘電 | 705,069 | 0.54% | 2,760 | 2,792 | 2,732 | 2,768 | 2,002,200 | ▲ | 0.06% |
| 2024-10-30 | 6976 | 太陽誘電 | 629,655 | 0.48% | 2,786 | 2,812 | 2,737 | 2,747 | 3,875,800 | ▼ | -0.06% |
| 2024-10-31 | 6976 | 太陽誘電 | 699,633 | 0.53% | 2,713 | 2,748 | 2,700 | 2,739 | 2,137,900 | ▲ | 0.05% |
| 2024-11-06 | 6976 | 太陽誘電 | 357,755 | 0.27% | 2,722 | 2,794 | 2,702 | 2,740 | 2,885,300 | ▼ | -0.26% |
| 2024-12-20 | 6976 | 太陽誘電 | 777,025 | 0.59% | 2,166 | 2,224 | 2,165 | 2,198 | 3,411,200 | ▲ | 0.23% |
| 2024-12-27 | 6976 | 太陽誘電 | 601,732 | 0.46% | 2,240 | 2,286 | 2,237 | 2,286 | 1,773,400 | ▼ | -0.12% |
| 2025-01-06 | 6976 | 太陽誘電 | 688,832 | 0.52% | 2,258 | 2,264 | 2,214 | 2,237 | 1,969,700 | ▲ | 0.06% |
| 2025-01-08 | 6976 | 太陽誘電 | 948,432 | 0.72% | 2,322 | 2,353 | 2,295 | 2,300 | 2,300,700 | ▲ | 0.19% |
| 2025-01-09 | 6976 | 太陽誘電 | 1,125,932 | 0.86% | 2,281 | 2,282 | 2,251 | 2,275 | 2,046,100 | ▲ | 0.14% |
| 2025-01-15 | 6976 | 太陽誘電 | 1,192,874 | 0.91% | 2,280 | 2,304 | 2,210 | 2,216 | 1,645,900 | ▲ | 0.05% |
| 2025-01-17 | 6976 | 太陽誘電 | 1,366,729 | 1.04% | 2,180 | 2,215 | 2,175 | 2,202 | 1,607,500 | ▲ | 0.13% |
| 2025-01-20 | 6976 | 太陽誘電 | 1,262,129 | 0.96% | 2,226 | 2,294 | 2,222 | 2,287 | 1,482,200 | ▼ | -0.08% |
| 2025-01-21 | 6976 | 太陽誘電 | 1,161,029 | 0.89% | 2,309 | 2,314 | 2,266 | 2,268 | 1,303,900 | ▼ | -0.06% |
| 2025-01-27 | 6976 | 太陽誘電 | 976,630 | 0.74% | 2,294 | 2,337 | 2,265 | 2,278 | 2,109,300 | ▼ | -0.15% |
| 2025-01-30 | 6976 | 太陽誘電 | 1,063,620 | 0.81% | 2,250 | 2,251 | 2,218 | 2,229 | 1,612,100 | ▲ | 0.07% |
| 2025-01-30 | 6976 | 太陽誘電 | 1,063,620 | 0.81% | 2,250 | 2,251 | 2,218 | 2,229 | 1,612,100 | ▲ | 0.07% |
| 2025-02-03 | 6976 | 太陽誘電 | 1,211,240 | 0.93% | 2,163 | 2,169 | 2,110 | 2,120 | 2,185,700 | ▲ | 0.12% |
| 2025-02-03 | 6976 | 太陽誘電 | 1,211,240 | 0.93% | 2,163 | 2,169 | 2,110 | 2,120 | 2,185,700 | ▲ | 0.12% |
| 2025-02-05 | 6976 | 太陽誘電 | 1,335,940 | 1.02% | 2,221 | 2,237 | 2,157 | 2,159 | 2,613,600 | ▲ | 0.08% |
| 2025-02-05 | 6976 | 太陽誘電 | 1,335,940 | 1.02% | 2,221 | 2,237 | 2,157 | 2,159 | 2,613,600 | ▲ | 0.08% |
| 2025-02-06 | 6976 | 太陽誘電 | 1,474,041 | 1.13% | 2,150 | 2,210 | 2,144 | 2,193 | 1,834,000 | ▲ | 0.10% |
| 2025-02-06 | 6976 | 太陽誘電 | 1,474,041 | 1.13% | 2,150 | 2,210 | 2,144 | 2,193 | 1,834,000 | ▲ | 0.10% |
| 2025-02-07 | 6976 | 太陽誘電 | 1,384,541 | 1.06% | 2,191 | 2,287 | 2,188 | 2,268 | 2,793,200 | ▼ | -0.06% |
| 2025-02-07 | 6976 | 太陽誘電 | 1,384,541 | 1.06% | 2,191 | 2,287 | 2,188 | 2,268 | 2,793,200 | ▼ | -0.06% |
| 2025-02-10 | 6976 | 太陽誘電 | 1,239,759 | 0.95% | 2,618 | 2,768 | 2,550 | 2,768 | 11,512,600 | ▼ | -0.11% |
| 2025-02-10 | 6976 | 太陽誘電 | 1,239,759 | 0.95% | 2,618 | 2,768 | 2,550 | 2,768 | 11,512,600 | ▼ | -0.11% |
| 2025-02-12 | 6976 | 太陽誘電 | 1,601,298 | 1.22% | 2,733 | 2,777 | 2,626 | 2,715 | 6,995,000 | ▲ | 0.27% |
| 2025-02-12 | 6976 | 太陽誘電 | 1,601,298 | 1.22% | 2,733 | 2,777 | 2,626 | 2,715 | 6,995,000 | ▲ | 0.27% |
| 2025-02-20 | 6976 | 太陽誘電 | 1,562,028 | 1.19% | 2,621 | 2,702 | 2,611 | 2,623 | 2,479,300 | ▼ | -0.03% |
| 2025-02-21 | 6976 | 太陽誘電 | 1,564,528 | 1.20% | 2,578 | 2,667 | 2,558 | 2,663 | 2,315,700 | ▲ | 0.01% |
| 2025-02-28 | 6976 | 太陽誘電 | 1,951,261 | 1.49% | 2,521 | 2,531 | 2,463 | 2,475 | 2,410,700 | ▲ | 0.29% |
| 2025-03-03 | 6976 | 太陽誘電 | 2,279,281 | 1.75% | 2,496 | 2,502 | 2,416 | 2,434 | 2,824,600 | ▲ | 0.26% |
| 2025-03-04 | 6976 | 太陽誘電 | 2,410,081 | 1.85% | 2,401 | 2,408 | 2,336 | 2,372 | 2,282,100 | ▲ | 0.10% |
| 2025-03-05 | 6976 | 太陽誘電 | 2,488,957 | 1.91% | 2,361 | 2,493 | 2,349 | 2,458 | 2,564,000 | ▲ | 0.05% |
| 2025-03-06 | 6976 | 太陽誘電 | 2,462,157 | 1.89% | 2,558 | 2,653 | 2,548 | 2,558 | 3,525,000 | ▼ | -0.02% |
| 2025-03-11 | 6976 | 太陽誘電 | 2,576,582 | 1.97% | 2,538 | 2,615 | 2,489 | 2,612 | 2,479,400 | ▲ | 0.08% |
| 2025-03-13 | 6976 | 太陽誘電 | 2,426,410 | 1.86% | 2,668 | 2,687 | 2,428 | 2,428 | 4,659,100 | ▼ | -0.10% |
| 2025-03-21 | 6976 | 太陽誘電 | 2,575,872 | 1.97% | 2,600 | 2,645 | 2,562 | 2,562 | 2,603,500 | ▲ | 0.10% |
| 2025-03-26 | 6976 | 太陽誘電 | 2,473,450 | 1.89% | 2,645 | 2,682 | 2,626 | 2,674 | 1,475,700 | ▼ | -0.08% |
| 2025-03-27 | 6976 | 太陽誘電 | 2,503,542 | 1.92% | 2,641 | 2,644 | 2,557 | 2,566 | 2,338,400 | ▲ | 0.03% |
| 2025-03-28 | 6976 | 太陽誘電 | 2,381,042 | 1.82% | 2,501 | 2,532 | 2,494 | 2,512 | 1,568,600 | ▼ | -0.09% |
| 2025-03-31 | 6976 | 太陽誘電 | 2,223,296 | 1.70% | 2,440 | 2,512 | 2,415 | 2,467 | 2,656,900 | ▼ | -0.12% |
| 2025-04-01 | 6976 | 太陽誘電 | 2,081,245 | 1.59% | 2,491 | 2,539 | 2,437 | 2,442 | 1,651,100 | ▼ | -0.10% |
| 2025-04-02 | 6976 | 太陽誘電 | 2,121,540 | 1.62% | 2,460 | 2,548 | 2,432 | 2,529 | 1,962,300 | ▲ | 0.03% |
| 2025-04-03 | 6976 | 太陽誘電 | 2,246,640 | 1.72% | 2,342 | 2,387 | 2,311 | 2,360 | 2,682,800 | ▲ | 0.09% |
| 2025-04-04 | 6976 | 太陽誘電 | 2,031,567 | 1.56% | 2,226 | 2,235 | 2,038 | 2,097 | 4,911,000 | ▼ | -0.15% |
| 2025-04-07 | 6976 | 太陽誘電 | 1,794,390 | 1.37% | 1,840 | 1,875 | 1,782 | 1,794 | 4,898,500 | ▼ | -0.18% |
| 2025-04-08 | 6976 | 太陽誘電 | 1,877,115 | 1.44% | 1,949 | 2,038 | 1,909 | 1,933 | 4,211,100 | ▲ | 0.06% |
| 2025-04-09 | 6976 | 太陽誘電 | 2,026,028 | 1.55% | 1,839 | 1,841 | 1,740 | 1,765 | 3,735,000 | ▲ | 0.11% |
| 2025-04-10 | 6976 | 太陽誘電 | 2,315,343 | 1.77% | 2,005 | 2,024 | 1,965 | 2,015 | 4,801,800 | ▲ | 0.21% |
| 2025-04-11 | 6976 | 太陽誘電 | 2,354,569 | 1.80% | 1,885 | 2,006 | 1,884 | 1,996 | 2,916,400 | ▲ | 0.03% |
| 2025-04-14 | 6976 | 太陽誘電 | 1,916,369 | 1.47% | 2,066 | 2,133 | 2,047 | 2,116 | 4,043,300 | ▼ | -0.33% |
| 2025-04-15 | 6976 | 太陽誘電 | 2,031,469 | 1.56% | 2,123 | 2,153 | 2,110 | 2,132 | 1,462,100 | ▲ | 0.09% |
| 2025-04-16 | 6976 | 太陽誘電 | 2,296,069 | 1.76% | 2,127 | 2,128 | 2,052 | 2,084 | 2,167,000 | ▲ | 0.19% |
| 2024-03-04 | 6993 | 大黒屋 | 908,455 | 0.76% | 39 | 41 | 38 | 39 | 3,491,100 | ▼ | -0.13% |
| 2024-03-06 | 6993 | 大黒屋 | 775,155 | 0.65% | 39 | 40 | 39 | 40 | 1,500,300 | ▼ | -0.10% |
| 2024-03-08 | 6993 | 大黒屋 | 697,955 | 0.58% | 39 | 41 | 39 | 41 | 2,010,200 | ▼ | -0.07% |
| 2024-07-01 | 6993 | 大黒屋 | 589,055 | 0.49% | 31 | 34 | 31 | 34 | 35,488,700 | ▼ | -0.08% |
| 2024-07-03 | 6993 | 大黒屋 | 616,055 | 0.51% | 35 | 53 | 35 | 51 | 197,411,000 | ▲ | 0.02% |
| 2024-07-25 | 6993 | 大黒屋 | 1,033,055 | 0.85% | 36 | 37 | 35 | 36 | 17,734,700 | ▲ | 0.34% |
| 2024-07-29 | 6993 | 大黒屋 | 1,303,755 | 1.08% | 37 | 38 | 36 | 37 | 22,899,400 | ▲ | 0.23% |
| 2024-07-30 | 6993 | 大黒屋 | 1,331,055 | 1.10% | 38 | 40 | 37 | 38 | 36,806,700 | ▲ | 0.02% |
| 2024-08-02 | 6993 | 大黒屋 | 1,282,455 | 1.06% | 42 | 47 | 40 | 44 | 39,282,600 | ▼ | -0.04% |
| 2024-08-09 | 6993 | 大黒屋 | 1,507,255 | 1.25% | 36 | 38 | 35 | 37 | 36,570,700 | ▲ | 0.18% |
| 2024-08-21 | 6993 | 大黒屋 | 1,551,855 | 1.12% | 32 | 33 | 31 | 32 | 57,397,500 | ▼ | -0.12% |
| 2024-09-02 | 6993 | 大黒屋 | 1,886,855 | 1.37% | 31 | 32 | 30 | 31 | 53,980,300 | ▲ | 0.17% |
| 2024-09-05 | 6993 | 大黒屋 | 1,932,755 | 1.40% | 30 | 31 | 30 | 30 | 112,437,000 | ▲ | 0.02% |
| 2024-09-09 | 6993 | 大黒屋 | 1,761,855 | 1.27% | 28 | 29 | 28 | 28 | 56,652,600 | ▼ | -0.12% |
| 2024-09-10 | 6993 | 大黒屋 | 1,969,855 | 1.43% | 29 | 30 | 28 | 30 | 83,862,400 | ▲ | 0.15% |
| 2024-09-11 | 6993 | 大黒屋 | 1,919,055 | 1.39% | 29 | 30 | 28 | 28 | 48,371,800 | ▼ | -0.04% |
| 2024-09-12 | 6993 | 大黒屋 | 1,719,055 | 1.24% | 29 | 29 | 28 | 29 | 60,095,700 | ▼ | -0.14% |
| 2024-09-13 | 6993 | 大黒屋 | 1,439,155 | 1.04% | 28 | 29 | 28 | 29 | 65,415,500 | ▼ | -0.19% |
| 2024-09-17 | 6993 | 大黒屋 | 1,366,155 | 0.99% | 28 | 29 | 28 | 28 | 63,252,100 | ▼ | -0.05% |
| 2024-09-18 | 6993 | 大黒屋 | 1,212,955 | 0.88% | 29 | 29 | 28 | 28 | 66,677,500 | ▼ | -0.10% |
| 2024-09-20 | 6993 | 大黒屋 | 1,211,755 | 0.78% | 28 | 29 | 28 | 29 | 51,223,300 | ▼ | -0.09% |
| 2024-10-18 | 6993 | 大黒屋 | 1,368,955 | 0.86% | 29 | 30 | 29 | 29 | 51,182,700 | ▲ | 0.07% |
| 2024-10-21 | 6993 | 大黒屋 | 1,469,055 | 0.93% | 29 | 29 | 28 | 29 | 70,042,800 | ▲ | 0.07% |
| 2024-10-22 | 6993 | 大黒屋 | 1,412,755 | 0.89% | 29 | 29 | 28 | 28 | 63,607,700 | ▼ | -0.04% |
| 2024-10-24 | 6993 | 大黒屋 | 1,633,555 | 1.03% | 28 | 29 | 28 | 28 | 81,396,800 | ▲ | 0.14% |
| 2024-11-01 | 6993 | 大黒屋 | 1,843,455 | 1.17% | 29 | 30 | 28 | 29 | 75,584,100 | ▲ | 0.13% |
| 2024-11-11 | 6993 | 大黒屋 | 1,729,355 | 1.09% | 29 | 31 | 29 | 31 | 115,249,000 | ▼ | -0.07% |
| 2024-11-18 | 6993 | 大黒屋 | 1,569,955 | 0.99% | 28 | 29 | 28 | 29 | 105,682,000 | ▼ | -0.10% |
| 2024-11-25 | 6993 | 大黒屋 | 1,446,655 | 0.89% | 29 | 30 | 28 | 29 | 111,069,000 | ▼ | -0.09% |
| 2024-12-13 | 6993 | 大黒屋 | 1,245,255 | 0.77% | 25 | 26 | 24 | 24 | 128,322,000 | ▼ | -0.12% |
| 2024-12-19 | 6993 | 大黒屋 | 1,411,555 | 0.87% | 25 | 26 | 24 | 26 | 152,842,000 | ▲ | 0.09% |
| 2024-12-25 | 6993 | 大黒屋 | 1,842,255 | 1.14% | 24 | 25 | 23 | 24 | 141,916,000 | ▲ | 0.26% |
| 2025-01-06 | 6993 | 大黒屋 | 2,080,055 | 1.29% | 24 | 25 | 23 | 24 | 83,800,700 | ▲ | 0.15% |
| 2025-01-09 | 6993 | 大黒屋 | 1,930,755 | 1.19% | 24 | 24 | 23 | 24 | 108,521,000 | ▼ | -0.10% |
| 2025-01-10 | 6993 | 大黒屋 | 2,508,255 | 1.55% | 23 | 24 | 23 | 23 | 108,667,000 | ▲ | 0.36% |
| 2025-01-14 | 6993 | 大黒屋 | 2,781,555 | 1.72% | 24 | 24 | 22 | 22 | 111,642,000 | ▲ | 0.16% |
| 2025-01-16 | 6993 | 大黒屋 | 2,699,355 | 1.67% | 21 | 22 | 20 | 22 | 121,115,000 | ▼ | -0.05% |
| 2025-01-28 | 6993 | 大黒屋 | 2,776,155 | 1.70% | 24 | 25 | 23 | 24 | 83,670,200 | ▲ | 0.03% |
| 2025-01-29 | 6993 | 大黒屋 | 2,690,155 | 1.65% | 25 | 25 | 24 | 24 | 76,523,600 | ▼ | -0.05% |
| 2025-01-31 | 6993 | 大黒屋 | 2,515,355 | 1.54% | 24 | 25 | 23 | 24 | 91,262,800 | ▼ | -0.10% |
| 2025-01-31 | 6993 | 大黒屋 | 2,515,355 | 1.54% | 24 | 25 | 23 | 24 | 91,262,800 | ▼ | -0.10% |
| 2025-02-03 | 6993 | 大黒屋 | 2,342,255 | 1.43% | 24 | 24 | 23 | 23 | 92,907,600 | ▼ | -0.11% |
| 2025-02-03 | 6993 | 大黒屋 | 2,342,255 | 1.43% | 24 | 24 | 23 | 23 | 92,907,600 | ▼ | -0.11% |
| 2025-02-04 | 6993 | 大黒屋 | 2,080,055 | 1.27% | 24 | 24 | 22 | 23 | 97,530,000 | ▼ | -0.15% |
| 2025-02-04 | 6993 | 大黒屋 | 2,080,055 | 1.27% | 24 | 24 | 22 | 23 | 97,530,000 | ▼ | -0.15% |
| 2025-02-05 | 6993 | 大黒屋 | 1,847,855 | 1.13% | 22 | 23 | 22 | 23 | 89,807,100 | ▼ | -0.14% |
| 2025-02-05 | 6993 | 大黒屋 | 1,847,855 | 1.13% | 22 | 23 | 22 | 23 | 89,807,100 | ▼ | -0.14% |
| 2025-02-06 | 6993 | 大黒屋 | 2,014,155 | 1.23% | 23 | 24 | 23 | 23 | 87,585,600 | ▲ | 0.10% |
| 2025-02-06 | 6993 | 大黒屋 | 2,014,155 | 1.23% | 23 | 24 | 23 | 23 | 87,585,600 | ▲ | 0.10% |
| 2025-02-10 | 6993 | 大黒屋 | 1,881,955 | 1.15% | 24 | 24 | 23 | 23 | 76,312,000 | ▼ | -0.08% |
| 2025-02-10 | 6993 | 大黒屋 | 1,881,955 | 1.15% | 24 | 24 | 23 | 23 | 76,312,000 | ▼ | -0.08% |
| 2025-02-25 | 6993 | 大黒屋 | 2,103,855 | 1.27% | 23 | 24 | 23 | 23 | 55,909,800 | ▲ | 0.12% |
| 2025-02-27 | 6993 | 大黒屋 | 2,385,555 | 1.45% | 22 | 22 | 21 | 22 | 50,784,200 | ▲ | 0.17% |
| 2025-03-03 | 6993 | 大黒屋 | 2,551,455 | 1.55% | 22 | 23 | 21 | 22 | 63,306,300 | ▲ | 0.10% |
| 2025-03-05 | 6993 | 大黒屋 | 2,661,155 | 1.61% | 22 | 23 | 21 | 22 | 54,089,300 | ▲ | 0.06% |
| 2025-03-07 | 6993 | 大黒屋 | 2,819,055 | 1.71% | 21 | 22 | 21 | 22 | 49,686,500 | ▲ | 0.09% |
| 2025-03-11 | 6993 | 大黒屋 | 2,981,855 | 1.81% | 21 | 22 | 21 | 22 | 33,803,100 | ▲ | 0.10% |
| 2025-03-18 | 6993 | 大黒屋 | 2,896,955 | 1.76% | 23 | 24 | 22 | 24 | 47,686,400 | ▼ | -0.05% |
| 2025-03-19 | 6993 | 大黒屋 | 2,755,055 | 1.65% | 24 | 25 | 23 | 23 | 43,292,700 | ▼ | -0.11% |
| 2025-03-21 | 6993 | 大黒屋 | 2,831,955 | 1.70% | 24 | 25 | 23 | 25 | 53,915,400 | ▲ | 0.05% |
| 2025-03-24 | 6993 | 大黒屋 | 2,677,155 | 1.60% | 24 | 25 | 24 | 25 | 35,919,900 | ▼ | -0.09% |
| 2025-04-10 | 6993 | 大黒屋 | 2,323,755 | 1.39% | 22 | 23 | 21 | 22 | 28,142,700 | ▼ | -0.21% |
| 2025-04-11 | 6993 | 大黒屋 | 2,077,055 | 1.24% | 22 | 23 | 21 | 22 | 26,402,100 | ▼ | -0.14% |
| 2025-04-14 | 6993 | 大黒屋 | 1,861,555 | 1.11% | 23 | 23 | 22 | 23 | 19,640,700 | ▼ | -0.12% |
| 2025-04-16 | 6993 | 大黒屋 | 2,071,655 | 1.24% | 22 | 23 | 22 | 22 | 34,666,900 | ▲ | 0.12% |
| 2024-10-24 | 6996 | ニチコン | 504,021 | 0.64% | 968 | 969 | 956 | 965 | 174,100 | ▲ | 0.34% |
| 2024-11-01 | 6996 | ニチコン | 454,297 | 0.58% | 1,000 | 1,007 | 993 | 1,000 | 203,200 | ▼ | -0.06% |
| 2024-11-07 | 6996 | ニチコン | 305,657 | 0.39% | 1,120 | 1,158 | 1,110 | 1,139 | 1,727,800 | ▼ | -0.18% |
| 2024-03-08 | 6997 | 日ケミコン | 176,495 | 0.80% | 1,372 | 1,384 | 1,362 | 1,365 | 151,800 | ▲ | 0.01% |
| 2024-04-02 | 6997 | 日ケミコン | 172,695 | 0.78% | 1,445 | 1,451 | 1,403 | 1,421 | 210,900 | ▼ | -0.02% |
| 2024-04-04 | 6997 | 日ケミコン | 194,795 | 0.88% | 1,460 | 1,558 | 1,457 | 1,523 | 555,000 | ▲ | 0.09% |
| 2024-05-02 | 6997 | 日ケミコン | 171,395 | 0.78% | 1,595 | 1,608 | 1,580 | 1,588 | 136,300 | ▼ | -0.09% |
| 2024-05-15 | 6997 | 日ケミコン | 150,405 | 0.68% | 1,601 | 1,620 | 1,576 | 1,602 | 155,200 | ▼ | -0.09% |
| 2024-06-10 | 6997 | 日ケミコン | 131,105 | 0.59% | 1,599 | 1,615 | 1,595 | 1,603 | 105,700 | ▼ | -0.09% |
| 2024-06-11 | 6997 | 日ケミコン | 131,805 | 0.60% | 1,606 | 1,610 | 1,576 | 1,586 | 119,200 | ▲ | 0.01% |
| 2024-06-12 | 6997 | 日ケミコン | 121,805 | 0.55% | 1,576 | 1,645 | 1,576 | 1,595 | 160,800 | ▼ | -0.04% |
| 2024-06-21 | 6997 | 日ケミコン | 101,805 | 0.46% | 1,597 | 1,610 | 1,562 | 1,566 | 356,500 | ▼ | -0.09% |
| 2024-07-10 | 6997 | 日ケミコン | 110,105 | 0.50% | 1,630 | 1,630 | 1,585 | 1,604 | 253,000 | ▲ | 0.03% |
| 2024-07-11 | 6997 | 日ケミコン | 107,305 | 0.48% | 1,618 | 1,679 | 1,616 | 1,679 | 431,100 | ▼ | -0.02% |
| 2024-07-12 | 6997 | 日ケミコン | 119,105 | 0.54% | 1,646 | 1,675 | 1,600 | 1,617 | 389,000 | ▲ | 0.06% |
| 2024-07-19 | 6997 | 日ケミコン | 131,705 | 0.60% | 1,631 | 1,653 | 1,622 | 1,628 | 136,800 | ▲ | 0.05% |
| 2024-07-29 | 6997 | 日ケミコン | 154,805 | 0.70% | 1,440 | 1,455 | 1,421 | 1,439 | 223,300 | ▲ | 0.09% |
| 2024-07-30 | 6997 | 日ケミコン | 142,505 | 0.64% | 1,422 | 1,433 | 1,403 | 1,430 | 228,800 | ▼ | -0.05% |
| 2024-08-05 | 6997 | 日ケミコン | 124,405 | 0.56% | 1,232 | 1,251 | 1,111 | 1,126 | 643,700 | ▼ | -0.07% |
| 2024-08-06 | 6997 | 日ケミコン | 136,005 | 0.61% | 1,186 | 1,236 | 1,156 | 1,203 | 375,600 | ▲ | 0.04% |
| 2024-08-08 | 6997 | 日ケミコン | 126,705 | 0.57% | 1,116 | 1,143 | 1,071 | 1,118 | 1,070,000 | ▼ | -0.04% |
| 2024-09-10 | 6997 | 日ケミコン | 140,725 | 0.64% | 1,108 | 1,111 | 1,068 | 1,073 | 200,300 | ▲ | 0.07% |
| 2024-10-02 | 6997 | 日ケミコン | 155,725 | 0.70% | 1,051 | 1,056 | 1,036 | 1,039 | 186,300 | ▲ | 0.05% |
| 2024-10-31 | 6997 | 日ケミコン | 193,115 | 0.88% | 1,068 | 1,080 | 1,053 | 1,075 | 238,100 | ▲ | 0.18% |
| 2024-11-01 | 6997 | 日ケミコン | 204,947 | 0.93% | 1,063 | 1,085 | 1,063 | 1,078 | 265,800 | ▲ | 0.05% |
| 2024-11-05 | 6997 | 日ケミコン | 192,257 | 0.87% | 1,100 | 1,120 | 1,090 | 1,116 | 346,900 | ▼ | -0.06% |
| 2024-11-08 | 6997 | 日ケミコン | 204,057 | 0.93% | 1,167 | 1,180 | 1,136 | 1,136 | 308,200 | ▲ | 0.06% |
| 2024-11-13 | 6997 | 日ケミコン | 228,077 | 1.03% | 1,153 | 1,178 | 1,153 | 1,155 | 242,600 | ▲ | 0.09% |
| 2024-11-14 | 6997 | 日ケミコン | 212,577 | 0.96% | 1,144 | 1,149 | 1,105 | 1,108 | 391,300 | ▼ | -0.07% |
| 2024-11-18 | 6997 | 日ケミコン | 232,917 | 1.06% | 1,146 | 1,153 | 1,126 | 1,141 | 191,000 | ▲ | 0.10% |
| 2024-11-19 | 6997 | 日ケミコン | 252,307 | 1.14% | 1,143 | 1,158 | 1,126 | 1,148 | 158,300 | ▲ | 0.07% |
| 2024-11-20 | 6997 | 日ケミコン | 264,507 | 1.20% | 1,149 | 1,157 | 1,132 | 1,137 | 210,400 | ▲ | 0.06% |
| 2024-12-10 | 6997 | 日ケミコン | 302,307 | 1.37% | 1,053 | 1,055 | 1,001 | 1,006 | 695,400 | ▲ | 0.17% |
| 2024-12-13 | 6997 | 日ケミコン | 307,907 | 1.40% | 968 | 995 | 966 | 982 | 247,000 | ▲ | 0.02% |
| 2024-12-18 | 6997 | 日ケミコン | 305,707 | 1.39% | 961 | 975 | 944 | 945 | 334,100 | ▼ | -0.01% |
| 2024-12-19 | 6997 | 日ケミコン | 313,707 | 1.42% | 915 | 938 | 907 | 932 | 319,800 | ▲ | 0.03% |
| 2024-12-23 | 6997 | 日ケミコン | 307,007 | 1.39% | 948 | 954 | 938 | 945 | 206,000 | ▼ | -0.03% |
| 2025-01-14 | 6997 | 日ケミコン | 309,006 | 1.40% | 917 | 918 | 896 | 901 | 197,700 | ▲ | 0.01% |
| 2025-01-23 | 6997 | 日ケミコン | 296,506 | 1.35% | 950 | 965 | 942 | 963 | 254,300 | ▼ | -0.04% |
| 2025-01-24 | 6997 | 日ケミコン | 278,606 | 1.26% | 967 | 1,013 | 963 | 1,001 | 305,500 | ▼ | -0.09% |
| 2025-01-28 | 6997 | 日ケミコン | 260,156 | 1.18% | 998 | 1,024 | 998 | 1,019 | 193,300 | ▼ | -0.08% |
| 2025-02-04 | 6997 | 日ケミコン | 263,956 | 1.20% | 1,006 | 1,008 | 986 | 986 | 107,100 | ▲ | 0.02% |
| 2025-02-04 | 6997 | 日ケミコン | 263,956 | 1.20% | 1,006 | 1,008 | 986 | 986 | 107,100 | ▲ | 0.02% |
| 2025-02-06 | 6997 | 日ケミコン | 260,256 | 1.18% | 984 | 996 | 978 | 996 | 187,200 | ▼ | -0.02% |
| 2025-02-06 | 6997 | 日ケミコン | 260,256 | 1.18% | 984 | 996 | 978 | 996 | 187,200 | ▼ | -0.02% |
| 2025-02-12 | 6997 | 日ケミコン | 264,636 | 1.20% | 914 | 929 | 883 | 895 | 1,205,600 | ▲ | 0.02% |
| 2025-02-12 | 6997 | 日ケミコン | 264,636 | 1.20% | 914 | 929 | 883 | 895 | 1,205,600 | ▲ | 0.02% |
| 2025-02-19 | 6997 | 日ケミコン | 259,266 | 1.18% | 897 | 910 | 885 | 895 | 357,800 | ▼ | -0.02% |
| 2025-02-25 | 6997 | 日ケミコン | 228,466 | 1.04% | 899 | 916 | 891 | 891 | 184,000 | ▼ | -0.13% |
| 2025-02-27 | 6997 | 日ケミコン | 206,746 | 0.94% | 885 | 922 | 885 | 913 | 257,300 | ▼ | -0.10% |
| 2025-03-05 | 6997 | 日ケミコン | 231,076 | 1.05% | 833 | 850 | 826 | 845 | 292,900 | ▲ | 0.11% |
| 2025-03-24 | 6997 | 日ケミコン | 214,346 | 0.97% | 921 | 923 | 907 | 909 | 147,600 | ▼ | -0.08% |
| 2025-03-26 | 6997 | 日ケミコン | 220,546 | 1.00% | 929 | 945 | 929 | 944 | 160,300 | ▲ | 0.03% |
| 2025-03-27 | 6997 | 日ケミコン | 217,046 | 0.98% | 943 | 964 | 936 | 960 | 200,400 | ▼ | -0.02% |
| 2025-03-31 | 6997 | 日ケミコン | 221,046 | 1.00% | 908 | 917 | 892 | 901 | 341,000 | ▲ | 0.02% |
| 2025-04-02 | 6997 | 日ケミコン | 206,936 | 0.94% | 895 | 915 | 890 | 894 | 152,100 | ▼ | -0.06% |
| 2025-04-07 | 6997 | 日ケミコン | 231,036 | 1.05% | 750 | 750 | 714 | 727 | 425,700 | ▲ | 0.11% |
| 2025-04-08 | 6997 | 日ケミコン | 246,036 | 1.12% | 781 | 797 | 774 | 788 | 213,000 | ▲ | 0.07% |
| 2024-03-01 | 6999 | ＫＯＡ | 216,533 | 0.53% | 1,515 | 1,523 | 1,504 | 1,509 | 162,200 | ▲ | 0.13% |
| 2024-04-04 | 6999 | ＫＯＡ | 201,184 | 0.49% | 1,450 | 1,474 | 1,442 | 1,457 | 131,300 | ▼ | -0.04% |
| 2024-04-11 | 6999 | ＫＯＡ | 211,884 | 0.52% | 1,455 | 1,463 | 1,445 | 1,458 | 113,100 | ▲ | 0.03% |
| 2024-04-19 | 6999 | ＫＯＡ | 297,384 | 0.73% | 1,450 | 1,456 | 1,410 | 1,413 | 593,700 | ▲ | 0.20% |
| 2024-04-23 | 6999 | ＫＯＡ | 325,684 | 0.80% | 1,432 | 1,433 | 1,418 | 1,425 | 311,100 | ▲ | 0.07% |
| 2024-04-24 | 6999 | ＫＯＡ | 189,184 | 0.46% | 1,530 | 1,609 | 1,530 | 1,602 | 2,668,400 | ▼ | -0.34% |
| 2024-10-10 | 6999 | ＫＯＡ | 204,350 | 0.50% | 1,141 | 1,150 | 1,136 | 1,141 | 62,300 | ▲ | 0.09% |
| 2024-10-24 | 6999 | ＫＯＡ | 250,650 | 0.61% | 1,011 | 1,032 | 1,002 | 1,022 | 1,159,500 | ▲ | 0.10% |
| 2024-10-30 | 6999 | ＫＯＡ | 284,650 | 0.70% | 1,045 | 1,055 | 1,027 | 1,031 | 760,600 | ▲ | 0.08% |
| 2024-11-06 | 6999 | ＫＯＡ | 273,350 | 0.67% | 1,010 | 1,032 | 1,003 | 1,032 | 332,100 | ▼ | -0.02% |
| 2024-11-21 | 6999 | ＫＯＡ | 290,850 | 0.71% | 995 | 1,007 | 995 | 1,004 | 143,300 | ▲ | 0.03% |
| 2024-11-25 | 6999 | ＫＯＡ | 215,212 | 0.53% | 1,006 | 1,016 | 998 | 1,007 | 1,217,800 | ▼ | -0.17% |
| 2024-12-13 | 6999 | ＫＯＡ | 201,570 | 0.49% | 980 | 987 | 975 | 977 | 166,600 | ▼ | -0.04% |
| 2024-12-24 | 6999 | ＫＯＡ | 206,970 | 0.51% | 960 | 961 | 952 | 953 | 131,700 | ▲ | 0.02% |
| 2025-01-06 | 6999 | ＫＯＡ | 194,677 | 0.48% | 995 | 997 | 983 | 989 | 166,300 | ▼ | -0.03% |
| 2025-01-10 | 6999 | ＫＯＡ | 207,477 | 0.51% | 965 | 976 | 960 | 960 | 176,700 | ▲ | 0.03% |
| 2025-01-27 | 6999 | ＫＯＡ | 201,685 | 0.49% | 1,030 | 1,044 | 1,015 | 1,025 | 334,900 | ▼ | -0.02% |
| 2025-01-29 | 6999 | ＫＯＡ | 216,177 | 0.53% | 1,027 | 1,041 | 1,013 | 1,020 | 215,100 | ▲ | 0.04% |
| 2025-02-04 | 6999 | ＫＯＡ | 200,362 | 0.49% | 938 | 946 | 919 | 919 | 369,400 | ▼ | -0.04% |
| 2025-02-04 | 6999 | ＫＯＡ | 200,362 | 0.49% | 938 | 946 | 919 | 919 | 369,400 | ▼ | -0.04% |
| 2025-03-06 | 6999 | ＫＯＡ | 198,762 | 0.53% | 962 | 986 | 960 | 973 | 221,600 | ▲ | 0.04% |
| 2025-03-11 | 6999 | ＫＯＡ | 187,262 | 0.49% | 974 | 976 | 957 | 974 | 233,000 | ▼ | -0.04% |
| 2025-03-17 | 6999 | ＫＯＡ | 188,962 | 0.50% | 980 | 991 | 980 | 984 | 89,800 | ▲ | 0.01% |
| 2025-03-21 | 6999 | ＫＯＡ | 176,062 | 0.46% | 997 | 1,005 | 989 | 998 | 156,500 | ▼ | -0.03% |
| 2025-04-01 | 6999 | ＫＯＡ | 197,162 | 0.52% | 947 | 947 | 924 | 924 | 183,000 | ▲ | 0.16% |
| 2025-04-08 | 6999 | ＫＯＡ | 236,662 | 0.63% | 775 | 810 | 775 | 788 | 278,300 | ▲ | 0.10% |
| 2024-03-04 | 7003 | 三井Ｅ＆Ｓ | 1,419,117 | 1.37% | 1,800 | 2,006 | 1,775 | 1,990 | 54,271,500 | ▼ | -0.29% |
| 2024-03-06 | 7003 | 三井Ｅ＆Ｓ | 1,608,317 | 1.55% | 2,303 | 2,890 | 2,260 | 2,596 | 111,159,000 | ▲ | 0.17% |
| 2024-03-07 | 7003 | 三井Ｅ＆Ｓ | 2,360,517 | 2.28% | 2,653 | 2,724 | 2,413 | 2,531 | 90,013,500 | ▲ | 0.72% |
| 2024-03-08 | 7003 | 三井Ｅ＆Ｓ | 2,591,816 | 2.51% | 2,601 | 2,898 | 2,505 | 2,553 | 102,270,000 | ▲ | 0.23% |
| 2024-03-11 | 7003 | 三井Ｅ＆Ｓ | 2,535,917 | 2.45% | 2,403 | 2,453 | 2,053 | 2,053 | 62,711,200 | ▼ | -0.05% |
| 2024-03-12 | 7003 | 三井Ｅ＆Ｓ | 2,594,410 | 2.51% | 1,913 | 2,155 | 1,800 | 1,981 | 101,359,000 | ▲ | 0.05% |
| 2024-03-13 | 7003 | 三井Ｅ＆Ｓ | 2,762,110 | 2.67% | 2,005 | 2,036 | 1,752 | 1,931 | 43,397,700 | ▲ | 0.16% |
| 2024-03-14 | 7003 | 三井Ｅ＆Ｓ | 2,886,510 | 2.79% | 1,911 | 1,989 | 1,800 | 1,827 | 29,430,500 | ▲ | 0.12% |
| 2024-03-15 | 7003 | 三井Ｅ＆Ｓ | 2,908,110 | 2.82% | 1,787 | 1,849 | 1,726 | 1,789 | 29,719,400 | ▲ | 0.02% |
| 2024-03-18 | 7003 | 三井Ｅ＆Ｓ | 2,768,510 | 2.68% | 1,758 | 1,943 | 1,750 | 1,941 | 25,671,400 | ▼ | -0.13% |
| 2024-03-26 | 7003 | 三井Ｅ＆Ｓ | 2,849,410 | 2.76% | 1,960 | 2,133 | 1,934 | 2,133 | 30,432,300 | ▲ | 0.07% |
| 2024-03-27 | 7003 | 三井Ｅ＆Ｓ | 2,899,710 | 2.81% | 2,085 | 2,105 | 1,952 | 1,968 | 25,671,100 | ▲ | 0.05% |
| 2024-03-28 | 7003 | 三井Ｅ＆Ｓ | 2,835,310 | 2.75% | 1,968 | 2,015 | 1,834 | 1,903 | 27,397,400 | ▼ | -0.06% |
| 2024-04-01 | 7003 | 三井Ｅ＆Ｓ | 2,730,610 | 2.64% | 2,030 | 2,130 | 1,927 | 1,951 | 31,455,800 | ▼ | -0.10% |
| 2024-04-03 | 7003 | 三井Ｅ＆Ｓ | 2,500,883 | 2.42% | 1,717 | 1,749 | 1,648 | 1,666 | 33,677,200 | ▼ | -0.22% |
| 2024-04-04 | 7003 | 三井Ｅ＆Ｓ | 2,868,683 | 2.78% | 1,686 | 1,718 | 1,604 | 1,656 | 29,088,400 | ▲ | 0.35% |
| 2024-04-05 | 7003 | 三井Ｅ＆Ｓ | 3,311,683 | 3.21% | 1,613 | 1,704 | 1,605 | 1,695 | 24,506,600 | ▲ | 0.43% |
| 2024-04-09 | 7003 | 三井Ｅ＆Ｓ | 3,429,582 | 3.32% | 1,757 | 1,820 | 1,718 | 1,805 | 29,985,900 | ▲ | 0.10% |
| 2024-04-11 | 7003 | 三井Ｅ＆Ｓ | 3,629,724 | 3.52% | 1,853 | 1,900 | 1,686 | 1,896 | 54,647,100 | ▲ | 0.20% |
| 2024-04-12 | 7003 | 三井Ｅ＆Ｓ | 4,111,624 | 3.98% | 1,836 | 1,839 | 1,718 | 1,726 | 47,875,300 | ▲ | 0.46% |
| 2024-04-15 | 7003 | 三井Ｅ＆Ｓ | 4,247,024 | 4.11% | 1,685 | 1,785 | 1,681 | 1,771 | 28,305,000 | ▲ | 0.13% |
| 2024-04-16 | 7003 | 三井Ｅ＆Ｓ | 4,494,124 | 4.35% | 1,740 | 1,793 | 1,666 | 1,693 | 33,584,400 | ▲ | 0.23% |
| 2024-04-22 | 7003 | 三井Ｅ＆Ｓ | 4,291,224 | 4.16% | 1,580 | 1,643 | 1,535 | 1,574 | 25,028,500 | ▼ | -0.18% |
| 2024-04-23 | 7003 | 三井Ｅ＆Ｓ | 4,144,519 | 4.01% | 1,610 | 1,644 | 1,565 | 1,627 | 26,529,400 | ▼ | -0.15% |
| 2024-04-24 | 7003 | 三井Ｅ＆Ｓ | 4,237,420 | 4.11% | 1,630 | 1,707 | 1,551 | 1,661 | 57,667,600 | ▲ | 0.10% |
| 2024-04-25 | 7003 | 三井Ｅ＆Ｓ | 4,551,920 | 4.41% | 1,632 | 1,665 | 1,540 | 1,560 | 25,243,500 | ▲ | 0.29% |
| 2024-04-26 | 7003 | 三井Ｅ＆Ｓ | 4,120,919 | 3.99% | 1,560 | 1,697 | 1,531 | 1,692 | 35,070,000 | ▼ | -0.41% |
| 2024-04-30 | 7003 | 三井Ｅ＆Ｓ | 3,946,320 | 3.82% | 1,675 | 1,724 | 1,634 | 1,714 | 26,879,400 | ▼ | -0.17% |
| 2024-05-02 | 7003 | 三井Ｅ＆Ｓ | 3,870,320 | 3.75% | 1,715 | 1,728 | 1,626 | 1,638 | 29,188,900 | ▼ | -0.06% |
| 2024-05-07 | 7003 | 三井Ｅ＆Ｓ | 4,103,020 | 3.97% | 1,667 | 1,683 | 1,617 | 1,623 | 21,671,800 | ▲ | 0.22% |
| 2024-05-08 | 7003 | 三井Ｅ＆Ｓ | 4,307,420 | 4.17% | 1,611 | 1,638 | 1,585 | 1,601 | 16,295,900 | ▲ | 0.19% |
| 2024-05-09 | 7003 | 三井Ｅ＆Ｓ | 4,156,920 | 4.03% | 1,617 | 1,649 | 1,533 | 1,582 | 25,017,600 | ▼ | -0.13% |
| 2024-05-10 | 7003 | 三井Ｅ＆Ｓ | 4,110,820 | 3.98% | 1,574 | 1,709 | 1,570 | 1,705 | 26,547,800 | ▼ | -0.05% |
| 2024-05-13 | 7003 | 三井Ｅ＆Ｓ | 4,202,420 | 4.07% | 1,685 | 1,707 | 1,645 | 1,696 | 16,957,800 | ▲ | 0.09% |
| 2024-05-15 | 7003 | 三井Ｅ＆Ｓ | 4,027,119 | 3.90% | 1,761 | 1,868 | 1,523 | 1,536 | 59,831,300 | ▼ | -0.17% |
| 2024-05-16 | 7003 | 三井Ｅ＆Ｓ | 4,214,420 | 4.08% | 1,536 | 1,537 | 1,361 | 1,447 | 57,889,700 | ▲ | 0.18% |
| 2024-05-17 | 7003 | 三井Ｅ＆Ｓ | 4,397,520 | 4.26% | 1,455 | 1,543 | 1,432 | 1,534 | 28,277,400 | ▲ | 0.17% |
| 2024-05-20 | 7003 | 三井Ｅ＆Ｓ | 3,670,120 | 3.55% | 1,534 | 1,617 | 1,515 | 1,582 | 29,643,600 | ▼ | -0.71% |
| 2024-05-23 | 7003 | 三井Ｅ＆Ｓ | 3,836,620 | 3.72% | 1,523 | 1,530 | 1,421 | 1,433 | 19,863,700 | ▲ | 0.17% |
| 2024-05-27 | 7003 | 三井Ｅ＆Ｓ | 3,771,219 | 3.65% | 1,412 | 1,438 | 1,392 | 1,422 | 8,759,900 | ▼ | -0.07% |
| 2024-05-29 | 7003 | 三井Ｅ＆Ｓ | 3,569,820 | 3.46% | 1,426 | 1,465 | 1,380 | 1,385 | 10,118,600 | ▼ | -0.18% |
| 2024-05-30 | 7003 | 三井Ｅ＆Ｓ | 3,318,620 | 3.21% | 1,362 | 1,404 | 1,350 | 1,398 | 10,011,900 | ▼ | -0.25% |
| 2024-05-31 | 7003 | 三井Ｅ＆Ｓ | 3,418,670 | 3.31% | 1,388 | 1,480 | 1,377 | 1,470 | 14,402,900 | ▲ | 0.10% |
| 2024-06-03 | 7003 | 三井Ｅ＆Ｓ | 3,383,770 | 3.28% | 1,466 | 1,534 | 1,455 | 1,534 | 12,575,000 | ▼ | -0.03% |
| 2024-06-05 | 7003 | 三井Ｅ＆Ｓ | 3,262,870 | 3.16% | 1,457 | 1,468 | 1,417 | 1,424 | 6,229,900 | ▼ | -0.11% |
| 2024-06-10 | 7003 | 三井Ｅ＆Ｓ | 2,961,170 | 2.87% | 1,437 | 1,502 | 1,437 | 1,485 | 5,934,400 | ▼ | -0.29% |
| 2024-06-11 | 7003 | 三井Ｅ＆Ｓ | 2,810,570 | 2.72% | 1,508 | 1,531 | 1,460 | 1,467 | 9,127,000 | ▼ | -0.14% |
| 2024-06-12 | 7003 | 三井Ｅ＆Ｓ | 2,893,670 | 2.80% | 1,444 | 1,458 | 1,433 | 1,451 | 4,125,800 | ▲ | 0.07% |
| 2024-06-14 | 7003 | 三井Ｅ＆Ｓ | 2,754,570 | 2.67% | 1,431 | 1,472 | 1,426 | 1,460 | 3,804,100 | ▼ | -0.12% |
| 2024-06-19 | 7003 | 三井Ｅ＆Ｓ | 2,649,970 | 2.57% | 1,385 | 1,430 | 1,350 | 1,430 | 7,674,500 | ▼ | -0.10% |
| 2024-06-20 | 7003 | 三井Ｅ＆Ｓ | 2,690,470 | 2.60% | 1,414 | 1,444 | 1,390 | 1,410 | 5,352,900 | ▲ | 0.03% |
| 2024-06-21 | 7003 | 三井Ｅ＆Ｓ | 2,640,006 | 2.56% | 1,430 | 1,430 | 1,391 | 1,406 | 4,512,700 | ▼ | -0.04% |
| 2024-06-25 | 7003 | 三井Ｅ＆Ｓ | 2,539,406 | 2.46% | 1,424 | 1,453 | 1,412 | 1,449 | 5,953,500 | ▼ | -0.10% |
| 2024-06-26 | 7003 | 三井Ｅ＆Ｓ | 2,383,277 | 2.31% | 1,449 | 1,510 | 1,411 | 1,429 | 16,296,800 | ▼ | -0.14% |
| 2024-06-27 | 7003 | 三井Ｅ＆Ｓ | 2,346,978 | 2.27% | 1,403 | 1,420 | 1,349 | 1,392 | 13,232,000 | ▼ | -0.04% |
| 2024-06-28 | 7003 | 三井Ｅ＆Ｓ | 2,201,578 | 2.13% | 1,410 | 1,470 | 1,397 | 1,456 | 10,835,800 | ▼ | -0.14% |
| 2024-07-01 | 7003 | 三井Ｅ＆Ｓ | 2,067,478 | 2.00% | 1,466 | 1,491 | 1,440 | 1,484 | 6,238,700 | ▼ | -0.12% |
| 2024-07-02 | 7003 | 三井Ｅ＆Ｓ | 1,974,878 | 1.91% | 1,495 | 1,519 | 1,467 | 1,514 | 7,443,600 | ▼ | -0.09% |
| 2024-07-03 | 7003 | 三井Ｅ＆Ｓ | 1,520,478 | 1.47% | 1,526 | 1,563 | 1,488 | 1,488 | 9,757,400 | ▼ | -0.43% |
| 2024-07-04 | 7003 | 三井Ｅ＆Ｓ | 1,331,550 | 1.29% | 1,487 | 1,539 | 1,475 | 1,523 | 7,079,700 | ▼ | -0.17% |
| 2024-07-04 | 7003 | 三井Ｅ＆Ｓ | 1,331,550 | 1.29% | 1,487 | 1,539 | 1,475 | 1,523 | 7,079,700 | ▼ | -0.17% |
| 2024-07-05 | 7003 | 三井Ｅ＆Ｓ | 1,342,250 | 1.30% | 1,527 | 1,553 | 1,450 | 1,458 | 11,438,900 | ▲ | 0.01% |
| 2024-07-08 | 7003 | 三井Ｅ＆Ｓ | 1,319,621 | 1.27% | 1,450 | 1,469 | 1,407 | 1,445 | 7,944,900 | ▼ | -0.03% |
| 2024-07-09 | 7003 | 三井Ｅ＆Ｓ | 1,613,821 | 1.56% | 1,445 | 1,457 | 1,406 | 1,410 | 5,667,600 | ▲ | 0.29% |
| 2024-07-10 | 7003 | 三井Ｅ＆Ｓ | 1,839,721 | 1.78% | 1,404 | 1,409 | 1,378 | 1,404 | 4,637,600 | ▲ | 0.21% |
| 2024-07-12 | 7003 | 三井Ｅ＆Ｓ | 1,884,321 | 1.82% | 1,440 | 1,476 | 1,420 | 1,427 | 5,815,600 | ▲ | 0.04% |
| 2024-07-16 | 7003 | 三井Ｅ＆Ｓ | 1,636,721 | 1.58% | 1,440 | 1,607 | 1,437 | 1,581 | 18,949,200 | ▼ | -0.24% |
| 2024-07-17 | 7003 | 三井Ｅ＆Ｓ | 1,982,721 | 1.92% | 1,601 | 1,746 | 1,600 | 1,636 | 42,289,700 | ▲ | 0.33% |
| 2024-07-18 | 7003 | 三井Ｅ＆Ｓ | 2,458,921 | 2.38% | 1,585 | 1,604 | 1,497 | 1,504 | 19,100,700 | ▲ | 0.46% |
| 2024-07-19 | 7003 | 三井Ｅ＆Ｓ | 2,794,121 | 2.71% | 1,504 | 1,538 | 1,478 | 1,527 | 11,705,600 | ▲ | 0.33% |
| 2024-07-22 | 7003 | 三井Ｅ＆Ｓ | 3,282,421 | 3.18% | 1,530 | 1,549 | 1,433 | 1,442 | 12,399,700 | ▲ | 0.47% |
| 2024-07-23 | 7003 | 三井Ｅ＆Ｓ | 2,977,021 | 2.88% | 1,469 | 1,484 | 1,444 | 1,460 | 7,918,400 | ▼ | -0.30% |
| 2024-07-24 | 7003 | 三井Ｅ＆Ｓ | 2,690,021 | 2.60% | 1,434 | 1,453 | 1,393 | 1,400 | 7,819,100 | ▼ | -0.27% |
| 2024-07-25 | 7003 | 三井Ｅ＆Ｓ | 2,808,421 | 2.72% | 1,381 | 1,387 | 1,306 | 1,313 | 9,470,000 | ▲ | 0.12% |
| 2024-07-30 | 7003 | 三井Ｅ＆Ｓ | 2,762,821 | 2.67% | 1,330 | 1,342 | 1,301 | 1,329 | 6,003,200 | ▼ | -0.05% |
| 2024-08-01 | 7003 | 三井Ｅ＆Ｓ | 2,626,221 | 2.54% | 1,300 | 1,301 | 1,226 | 1,260 | 9,723,600 | ▼ | -0.12% |
| 2024-08-02 | 7003 | 三井Ｅ＆Ｓ | 2,330,421 | 2.26% | 1,172 | 1,192 | 1,112 | 1,143 | 15,015,700 | ▼ | -0.28% |
| 2024-08-05 | 7003 | 三井Ｅ＆Ｓ | 1,532,321 | 1.48% | 1,001 | 1,015 | 843 | 843 | 25,171,100 | ▼ | -0.77% |
| 2024-08-06 | 7003 | 三井Ｅ＆Ｓ | 914,021 | 0.88% | 933 | 993 | 928 | 993 | 12,901,300 | ▼ | -0.60% |
| 2024-08-07 | 7003 | 三井Ｅ＆Ｓ | 402,021 | 0.38% | 981 | 1,143 | 974 | 1,104 | 23,701,200 | ▼ | -0.50% |
| 2024-08-08 | 7003 | 三井Ｅ＆Ｓ | 648,621 | 0.62% | 1,074 | 1,174 | 1,017 | 1,100 | 22,887,500 | ▲ | 0.24% |
| 2024-08-13 | 7003 | 三井Ｅ＆Ｓ | 520,021 | 0.50% | 1,153 | 1,202 | 1,133 | 1,156 | 15,608,000 | ▼ | -0.12% |
| 2024-08-19 | 7003 | 三井Ｅ＆Ｓ | 785,321 | 0.76% | 1,274 | 1,282 | 1,205 | 1,210 | 10,352,800 | ▲ | 0.26% |
| 2024-08-21 | 7003 | 三井Ｅ＆Ｓ | 880,921 | 0.85% | 1,163 | 1,196 | 1,161 | 1,196 | 6,611,900 | ▲ | 0.08% |
| 2024-08-22 | 7003 | 三井Ｅ＆Ｓ | 1,455,221 | 1.41% | 1,184 | 1,190 | 1,125 | 1,126 | 8,560,600 | ▲ | 0.55% |
| 2024-08-29 | 7003 | 三井Ｅ＆Ｓ | 2,108,021 | 2.04% | 1,245 | 1,308 | 1,222 | 1,296 | 14,968,500 | ▲ | 0.15% |
| 2024-08-30 | 7003 | 三井Ｅ＆Ｓ | 2,189,821 | 2.12% | 1,292 | 1,347 | 1,280 | 1,330 | 15,867,100 | ▲ | 0.08% |
| 2024-09-02 | 7003 | 三井Ｅ＆Ｓ | 2,299,521 | 2.23% | 1,347 | 1,359 | 1,305 | 1,316 | 12,338,600 | ▲ | 0.10% |
| 2024-09-04 | 7003 | 三井Ｅ＆Ｓ | 2,638,721 | 2.55% | 1,263 | 1,274 | 1,210 | 1,222 | 16,529,300 | ▲ | 0.31% |
| 2024-09-05 | 7003 | 三井Ｅ＆Ｓ | 2,568,221 | 2.49% | 1,200 | 1,277 | 1,200 | 1,235 | 13,040,300 | ▼ | -0.05% |
| 2024-09-06 | 7003 | 三井Ｅ＆Ｓ | 2,759,221 | 2.67% | 1,232 | 1,239 | 1,156 | 1,165 | 14,653,300 | ▲ | 0.17% |
| 2024-09-09 | 7003 | 三井Ｅ＆Ｓ | 2,842,821 | 2.75% | 1,105 | 1,169 | 1,102 | 1,157 | 11,193,800 | ▲ | 0.08% |
| 2024-09-10 | 7003 | 三井Ｅ＆Ｓ | 2,600,521 | 2.52% | 1,155 | 1,187 | 1,146 | 1,168 | 9,188,100 | ▼ | -0.23% |
| 2024-09-12 | 7003 | 三井Ｅ＆Ｓ | 2,320,821 | 2.25% | 1,171 | 1,172 | 1,130 | 1,145 | 7,931,800 | ▼ | -0.27% |
| 2024-09-13 | 7003 | 三井Ｅ＆Ｓ | 2,223,921 | 2.15% | 1,147 | 1,150 | 1,110 | 1,124 | 5,604,700 | ▼ | -0.10% |
| 2024-09-17 | 7003 | 三井Ｅ＆Ｓ | 2,310,321 | 2.24% | 1,127 | 1,133 | 1,089 | 1,105 | 5,055,800 | ▲ | 0.09% |
| 2024-09-18 | 7003 | 三井Ｅ＆Ｓ | 2,181,921 | 2.11% | 1,140 | 1,142 | 1,118 | 1,138 | 5,365,500 | ▼ | -0.13% |
| 2024-09-20 | 7003 | 三井Ｅ＆Ｓ | 2,081,383 | 2.01% | 1,216 | 1,232 | 1,197 | 1,225 | 7,258,300 | ▼ | -0.10% |
| 2024-09-24 | 7003 | 三井Ｅ＆Ｓ | 2,218,883 | 2.15% | 1,254 | 1,254 | 1,193 | 1,193 | 5,913,900 | ▲ | 0.14% |
| 2024-09-25 | 7003 | 三井Ｅ＆Ｓ | 2,303,883 | 2.23% | 1,181 | 1,210 | 1,171 | 1,172 | 4,896,100 | ▲ | 0.08% |
| 2024-09-27 | 7003 | 三井Ｅ＆Ｓ | 2,104,383 | 2.04% | 1,199 | 1,217 | 1,174 | 1,206 | 8,253,300 | ▼ | -0.18% |
| 2024-09-30 | 7003 | 三井Ｅ＆Ｓ | 2,035,053 | 1.97% | 1,155 | 1,178 | 1,125 | 1,131 | 7,078,000 | ▼ | -0.07% |
| 2024-10-01 | 7003 | 三井Ｅ＆Ｓ | 1,742,353 | 1.68% | 1,137 | 1,268 | 1,135 | 1,253 | 14,525,200 | ▼ | -0.29% |
| 2024-10-02 | 7003 | 三井Ｅ＆Ｓ | 2,032,753 | 1.97% | 1,219 | 1,268 | 1,192 | 1,198 | 9,981,300 | ▲ | 0.29% |
| 2024-10-03 | 7003 | 三井Ｅ＆Ｓ | 2,277,453 | 2.20% | 1,245 | 1,257 | 1,179 | 1,179 | 9,925,300 | ▲ | 0.23% |
| 2024-10-04 | 7003 | 三井Ｅ＆Ｓ | 2,070,953 | 2.00% | 1,191 | 1,194 | 1,158 | 1,181 | 5,855,300 | ▼ | -0.20% |
| 2024-10-08 | 7003 | 三井Ｅ＆Ｓ | 2,177,553 | 2.11% | 1,200 | 1,201 | 1,161 | 1,166 | 6,068,900 | ▲ | 0.10% |
| 2024-10-09 | 7003 | 三井Ｅ＆Ｓ | 2,030,553 | 1.96% | 1,168 | 1,175 | 1,142 | 1,147 | 4,444,300 | ▼ | -0.14% |
| 2024-10-10 | 7003 | 三井Ｅ＆Ｓ | 1,648,552 | 1.59% | 1,136 | 1,152 | 1,125 | 1,129 | 4,822,500 | ▼ | -0.36% |
| 2024-10-11 | 7003 | 三井Ｅ＆Ｓ | 1,653,153 | 1.60% | 1,138 | 1,151 | 1,127 | 1,127 | 3,892,000 | ▲ | 0.01% |
| 2024-10-15 | 7003 | 三井Ｅ＆Ｓ | 1,594,553 | 1.54% | 1,147 | 1,149 | 1,112 | 1,127 | 4,984,200 | ▼ | -0.06% |
| 2024-10-17 | 7003 | 三井Ｅ＆Ｓ | 1,745,853 | 1.69% | 1,125 | 1,137 | 1,113 | 1,118 | 3,184,400 | ▲ | 0.14% |
| 2024-10-18 | 7003 | 三井Ｅ＆Ｓ | 1,771,152 | 1.71% | 1,113 | 1,130 | 1,106 | 1,110 | 3,272,800 | ▲ | 0.02% |
| 2024-10-21 | 7003 | 三井Ｅ＆Ｓ | 2,013,353 | 1.95% | 1,109 | 1,133 | 1,091 | 1,118 | 4,488,000 | ▲ | 0.24% |
| 2024-10-22 | 7003 | 三井Ｅ＆Ｓ | 2,162,853 | 2.09% | 1,105 | 1,115 | 1,077 | 1,093 | 4,879,900 | ▲ | 0.13% |
| 2024-10-23 | 7003 | 三井Ｅ＆Ｓ | 2,177,953 | 2.11% | 1,093 | 1,137 | 1,076 | 1,116 | 6,430,900 | ▲ | 0.02% |
| 2024-10-25 | 7003 | 三井Ｅ＆Ｓ | 2,718,753 | 2.63% | 1,091 | 1,104 | 1,068 | 1,075 | 4,576,700 | ▲ | 0.52% |
| 2024-10-28 | 7003 | 三井Ｅ＆Ｓ | 2,580,153 | 2.50% | 1,067 | 1,117 | 1,065 | 1,111 | 4,657,400 | ▼ | -0.12% |
| 2024-10-29 | 7003 | 三井Ｅ＆Ｓ | 2,528,152 | 2.45% | 1,115 | 1,141 | 1,108 | 1,124 | 3,530,800 | ▼ | -0.04% |
| 2024-10-30 | 7003 | 三井Ｅ＆Ｓ | 2,012,652 | 1.95% | 1,132 | 1,153 | 1,126 | 1,150 | 5,783,000 | ▼ | -0.50% |
| 2024-10-31 | 7003 | 三井Ｅ＆Ｓ | 2,169,453 | 2.10% | 1,139 | 1,144 | 1,118 | 1,133 | 3,716,600 | ▲ | 0.15% |
| 2024-11-01 | 7003 | 三井Ｅ＆Ｓ | 2,131,953 | 2.06% | 1,113 | 1,124 | 1,102 | 1,112 | 3,508,700 | ▼ | -0.04% |
| 2024-11-06 | 7003 | 三井Ｅ＆Ｓ | 1,876,753 | 1.82% | 1,110 | 1,163 | 1,101 | 1,156 | 6,743,500 | ▼ | -0.24% |
| 2024-11-07 | 7003 | 三井Ｅ＆Ｓ | 1,753,153 | 1.70% | 1,195 | 1,215 | 1,161 | 1,202 | 8,737,800 | ▼ | -0.12% |
| 2024-11-11 | 7003 | 三井Ｅ＆Ｓ | 1,367,191 | 1.32% | 1,190 | 1,230 | 1,185 | 1,230 | 6,276,300 | ▼ | -0.37% |
| 2024-11-12 | 7003 | 三井Ｅ＆Ｓ | 1,543,291 | 1.49% | 1,247 | 1,272 | 1,178 | 1,231 | 14,210,800 | ▲ | 0.16% |
| 2024-11-13 | 7003 | 三井Ｅ＆Ｓ | 1,797,791 | 1.74% | 1,210 | 1,253 | 1,159 | 1,234 | 10,201,900 | ▲ | 0.25% |
| 2024-11-14 | 7003 | 三井Ｅ＆Ｓ | 1,635,291 | 1.58% | 1,253 | 1,428 | 1,247 | 1,402 | 23,099,100 | ▼ | -0.15% |
| 2024-11-15 | 7003 | 三井Ｅ＆Ｓ | 1,850,591 | 1.79% | 1,375 | 1,475 | 1,368 | 1,446 | 18,104,400 | ▲ | 0.20% |
| 2024-11-19 | 7003 | 三井Ｅ＆Ｓ | 1,404,991 | 1.36% | 1,420 | 1,444 | 1,374 | 1,440 | 10,339,100 | ▼ | -0.42% |
| 2024-11-20 | 7003 | 三井Ｅ＆Ｓ | 1,140,891 | 1.10% | 1,465 | 1,573 | 1,462 | 1,558 | 20,162,900 | ▼ | -0.26% |
| 2024-11-21 | 7003 | 三井Ｅ＆Ｓ | 1,546,091 | 1.49% | 1,573 | 1,603 | 1,495 | 1,505 | 13,528,800 | ▲ | 0.38% |
| 2024-11-22 | 7003 | 三井Ｅ＆Ｓ | 1,907,591 | 1.85% | 1,534 | 1,569 | 1,486 | 1,555 | 12,470,200 | ▲ | 0.36% |
| 2024-11-25 | 7003 | 三井Ｅ＆Ｓ | 2,313,791 | 2.24% | 1,574 | 1,578 | 1,493 | 1,496 | 10,797,600 | ▲ | 0.39% |
| 2024-11-27 | 7003 | 三井Ｅ＆Ｓ | 3,181,391 | 3.08% | 1,604 | 1,628 | 1,493 | 1,547 | 37,176,100 | ▲ | 0.83% |
| 2024-11-28 | 7003 | 三井Ｅ＆Ｓ | 2,892,891 | 2.80% | 1,535 | 1,629 | 1,528 | 1,593 | 25,939,100 | ▼ | -0.28% |
| 2024-11-29 | 7003 | 三井Ｅ＆Ｓ | 3,184,991 | 3.08% | 1,593 | 1,632 | 1,520 | 1,528 | 26,158,900 | ▲ | 0.28% |
| 2024-12-02 | 7003 | 三井Ｅ＆Ｓ | 2,983,691 | 2.89% | 1,507 | 1,555 | 1,488 | 1,522 | 13,805,100 | ▼ | -0.18% |
| 2024-12-04 | 7003 | 三井Ｅ＆Ｓ | 3,009,462 | 2.91% | 1,560 | 1,614 | 1,538 | 1,545 | 13,229,400 | ▲ | 0.02% |
| 2024-12-05 | 7003 | 三井Ｅ＆Ｓ | 3,095,762 | 3.00% | 1,554 | 1,580 | 1,482 | 1,490 | 10,141,400 | ▲ | 0.08% |
| 2024-12-06 | 7003 | 三井Ｅ＆Ｓ | 3,239,162 | 3.14% | 1,503 | 1,562 | 1,487 | 1,549 | 15,069,500 | ▲ | 0.14% |
| 2024-12-09 | 7003 | 三井Ｅ＆Ｓ | 3,043,162 | 2.95% | 1,557 | 1,570 | 1,521 | 1,547 | 9,710,800 | ▼ | -0.18% |
| 2024-12-10 | 7003 | 三井Ｅ＆Ｓ | 3,268,462 | 3.17% | 1,566 | 1,586 | 1,506 | 1,532 | 9,222,700 | ▲ | 0.21% |
| 2024-12-11 | 7003 | 三井Ｅ＆Ｓ | 3,187,662 | 3.09% | 1,544 | 1,554 | 1,514 | 1,542 | 7,233,100 | ▼ | -0.08% |
| 2024-12-12 | 7003 | 三井Ｅ＆Ｓ | 2,858,462 | 2.77% | 1,559 | 1,636 | 1,527 | 1,598 | 15,670,200 | ▼ | -0.31% |
| 2024-12-13 | 7003 | 三井Ｅ＆Ｓ | 3,253,162 | 3.15% | 1,597 | 1,620 | 1,560 | 1,607 | 10,659,100 | ▲ | 0.37% |
| 2024-12-16 | 7003 | 三井Ｅ＆Ｓ | 3,360,361 | 3.25% | 1,630 | 1,660 | 1,586 | 1,653 | 11,508,500 | ▲ | 0.10% |
| 2024-12-18 | 7003 | 三井Ｅ＆Ｓ | 3,200,362 | 3.10% | 1,616 | 1,721 | 1,616 | 1,676 | 16,913,400 | ▼ | -0.14% |
| 2024-12-19 | 7003 | 三井Ｅ＆Ｓ | 3,333,861 | 3.23% | 1,620 | 1,648 | 1,584 | 1,604 | 13,919,700 | ▲ | 0.12% |
| 2024-12-20 | 7003 | 三井Ｅ＆Ｓ | 3,133,070 | 3.03% | 1,660 | 1,769 | 1,660 | 1,724 | 26,102,300 | ▼ | -0.20% |
| 2024-12-24 | 7003 | 三井Ｅ＆Ｓ | 3,350,671 | 3.24% | 1,722 | 1,726 | 1,666 | 1,670 | 11,304,300 | ▲ | 0.21% |
| 2024-12-25 | 7003 | 三井Ｅ＆Ｓ | 3,284,771 | 3.18% | 1,680 | 1,690 | 1,631 | 1,665 | 8,637,400 | ▼ | -0.06% |
| 2024-12-26 | 7003 | 三井Ｅ＆Ｓ | 2,585,333 | 2.50% | 1,651 | 1,763 | 1,638 | 1,755 | 15,255,600 | ▼ | -0.68% |
| 2024-12-27 | 7003 | 三井Ｅ＆Ｓ | 2,390,934 | 2.31% | 1,779 | 1,866 | 1,768 | 1,858 | 20,615,200 | ▼ | -0.18% |
| 2024-12-30 | 7003 | 三井Ｅ＆Ｓ | 2,492,434 | 2.41% | 1,847 | 1,858 | 1,812 | 1,842 | 11,608,400 | ▲ | 0.10% |
| 2025-01-07 | 7003 | 三井Ｅ＆Ｓ | 2,318,134 | 2.24% | 1,742 | 1,769 | 1,686 | 1,689 | 11,433,600 | ▼ | -0.16% |
| 2025-01-08 | 7003 | 三井Ｅ＆Ｓ | 2,099,734 | 2.03% | 1,699 | 1,736 | 1,659 | 1,672 | 9,532,200 | ▼ | -0.21% |
| 2025-01-09 | 7003 | 三井Ｅ＆Ｓ | 1,883,734 | 1.82% | 1,649 | 1,665 | 1,609 | 1,617 | 8,952,100 | ▼ | -0.20% |
| 2025-01-10 | 7003 | 三井Ｅ＆Ｓ | 1,774,734 | 1.72% | 1,617 | 1,624 | 1,567 | 1,583 | 8,413,900 | ▼ | -0.10% |
| 2025-01-14 | 7003 | 三井Ｅ＆Ｓ | 1,405,034 | 1.36% | 1,590 | 1,606 | 1,567 | 1,579 | 7,525,700 | ▼ | -0.35% |
| 2025-01-15 | 7003 | 三井Ｅ＆Ｓ | 1,492,334 | 1.44% | 1,601 | 1,610 | 1,547 | 1,555 | 7,088,800 | ▲ | 0.07% |
| 2025-01-16 | 7003 | 三井Ｅ＆Ｓ | 1,336,234 | 1.29% | 1,560 | 1,563 | 1,514 | 1,540 | 6,333,900 | ▼ | -0.14% |
| 2025-01-21 | 7003 | 三井Ｅ＆Ｓ | 1,092,733 | 1.05% | 1,479 | 1,513 | 1,446 | 1,476 | 9,458,000 | ▼ | -0.24% |
| 2025-01-23 | 7003 | 三井Ｅ＆Ｓ | 933,434 | 0.90% | 1,615 | 1,628 | 1,569 | 1,583 | 8,192,500 | ▼ | -0.15% |
| 2025-01-24 | 7003 | 三井Ｅ＆Ｓ | 899,634 | 0.87% | 1,580 | 1,611 | 1,549 | 1,580 | 6,776,300 | ▼ | -0.03% |
| 2025-01-27 | 7003 | 三井Ｅ＆Ｓ | 1,065,234 | 1.03% | 1,591 | 1,599 | 1,543 | 1,546 | 4,970,000 | ▲ | 0.16% |
| 2025-01-28 | 7003 | 三井Ｅ＆Ｓ | 1,251,334 | 1.21% | 1,530 | 1,551 | 1,502 | 1,520 | 5,653,900 | ▲ | 0.17% |
| 2025-01-29 | 7003 | 三井Ｅ＆Ｓ | 1,173,634 | 1.13% | 1,543 | 1,618 | 1,512 | 1,580 | 8,722,000 | ▼ | -0.08% |
| 2025-01-30 | 7003 | 三井Ｅ＆Ｓ | 1,390,934 | 1.34% | 1,560 | 1,613 | 1,553 | 1,574 | 5,624,400 | ▲ | 0.21% |
| 2025-01-30 | 7003 | 三井Ｅ＆Ｓ | 1,390,934 | 1.34% | 1,560 | 1,613 | 1,553 | 1,574 | 5,624,400 | ▲ | 0.21% |
| 2025-02-03 | 7003 | 三井Ｅ＆Ｓ | 1,510,134 | 1.46% | 1,548 | 1,579 | 1,528 | 1,563 | 5,241,300 | ▲ | 0.11% |
| 2025-02-03 | 7003 | 三井Ｅ＆Ｓ | 1,510,134 | 1.46% | 1,548 | 1,579 | 1,528 | 1,563 | 5,241,300 | ▲ | 0.11% |
| 2025-02-07 | 7003 | 三井Ｅ＆Ｓ | 1,572,534 | 1.52% | 1,570 | 1,603 | 1,550 | 1,595 | 3,749,200 | ▲ | 0.06% |
| 2025-02-07 | 7003 | 三井Ｅ＆Ｓ | 1,572,534 | 1.52% | 1,570 | 1,603 | 1,550 | 1,595 | 3,749,200 | ▲ | 0.06% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 1,305,034 | 1.26% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▼ | -0.26% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 1,305,034 | 1.26% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▼ | -0.26% |
| 2025-02-13 | 7003 | 三井Ｅ＆Ｓ | 1,233,534 | 1.19% | 1,600 | 1,797 | 1,562 | 1,783 | 22,433,800 | ▼ | -0.07% |
| 2025-02-14 | 7003 | 三井Ｅ＆Ｓ | 1,490,334 | 1.44% | 1,763 | 1,787 | 1,712 | 1,720 | 10,528,800 | ▲ | 0.25% |
| 2025-02-20 | 7003 | 三井Ｅ＆Ｓ | 1,419,634 | 1.37% | 1,732 | 1,761 | 1,706 | 1,714 | 5,914,600 | ▼ | -0.06% |
| 2025-02-25 | 7003 | 三井Ｅ＆Ｓ | 1,447,634 | 1.40% | 1,625 | 1,679 | 1,613 | 1,613 | 5,112,000 | ▲ | 0.02% |
| 2025-02-26 | 7003 | 三井Ｅ＆Ｓ | 1,392,334 | 1.35% | 1,606 | 1,630 | 1,562 | 1,600 | 4,234,200 | ▼ | -0.04% |
| 2025-02-27 | 7003 | 三井Ｅ＆Ｓ | 1,469,034 | 1.42% | 1,605 | 1,624 | 1,584 | 1,604 | 3,856,100 | ▲ | 0.06% |
| 2025-03-06 | 7003 | 三井Ｅ＆Ｓ | 1,225,887 | 1.18% | 1,883 | 1,960 | 1,827 | 1,842 | 18,739,900 | ▼ | -0.24% |
| 2025-03-07 | 7003 | 三井Ｅ＆Ｓ | 978,423 | 0.94% | 1,802 | 1,906 | 1,766 | 1,823 | 17,041,300 | ▼ | -0.24% |
| 2025-03-10 | 7003 | 三井Ｅ＆Ｓ | 872,323 | 0.84% | 1,797 | 1,833 | 1,755 | 1,789 | 9,556,300 | ▼ | -0.09% |
| 2025-03-11 | 7003 | 三井Ｅ＆Ｓ | 805,323 | 0.78% | 1,756 | 1,772 | 1,705 | 1,745 | 7,971,700 | ▼ | -0.05% |
| 2025-03-12 | 7003 | 三井Ｅ＆Ｓ | 642,823 | 0.62% | 1,740 | 1,813 | 1,731 | 1,750 | 10,143,800 | ▼ | -0.16% |
| 2025-03-13 | 7003 | 三井Ｅ＆Ｓ | 600,823 | 0.58% | 1,759 | 1,791 | 1,733 | 1,747 | 8,809,300 | ▼ | -0.04% |
| 2025-03-19 | 7003 | 三井Ｅ＆Ｓ | 150,923 | 0.14% | 1,835 | 1,952 | 1,828 | 1,939 | 11,996,500 | ▼ | -0.43% |
| 2025-04-03 | 7003 | 三井Ｅ＆Ｓ | 668,522 | 0.64% | 1,534 | 1,596 | 1,527 | 1,568 | 9,493,000 | ▲ | 0.26% |
| 2025-04-04 | 7003 | 三井Ｅ＆Ｓ | 599,622 | 0.58% | 1,528 | 1,541 | 1,380 | 1,441 | 14,157,500 | ▼ | -0.06% |
| 2025-04-07 | 7003 | 三井Ｅ＆Ｓ | 422,523 | 0.40% | 1,141 | 1,287 | 1,141 | 1,221 | 14,489,700 | ▼ | -0.17% |
| 2025-04-08 | 7003 | 三井Ｅ＆Ｓ | 760,123 | 0.73% | 1,431 | 1,446 | 1,392 | 1,427 | 8,169,600 | ▲ | 0.32% |
| 2025-04-09 | 7003 | 三井Ｅ＆Ｓ | 871,223 | 0.84% | 1,395 | 1,401 | 1,320 | 1,358 | 8,953,900 | ▲ | 0.10% |
| 2025-04-10 | 7003 | 三井Ｅ＆Ｓ | 944,223 | 0.91% | 1,508 | 1,515 | 1,449 | 1,493 | 8,752,900 | ▲ | 0.07% |
| 2025-04-11 | 7003 | 三井Ｅ＆Ｓ | 1,108,223 | 1.07% | 1,433 | 1,500 | 1,416 | 1,493 | 7,455,500 | ▲ | 0.16% |
| 2025-04-14 | 7003 | 三井Ｅ＆Ｓ | 944,523 | 0.91% | 1,483 | 1,507 | 1,473 | 1,481 | 6,369,300 | ▼ | -0.16% |
| 2025-04-15 | 7003 | 三井Ｅ＆Ｓ | 840,723 | 0.81% | 1,505 | 1,527 | 1,484 | 1,506 | 5,362,300 | ▼ | -0.09% |
| 2025-04-16 | 7003 | 三井Ｅ＆Ｓ | 727,023 | 0.70% | 1,509 | 1,515 | 1,440 | 1,457 | 4,496,100 | ▼ | -0.11% |
| 2025-02-25 | 7004 | 日立造 | 903,806 | 0.53% | 910 | 911 | 893 | 893 | 972,700 | ▲ | 0.11% |
| 2025-02-26 | 7004 | 日立造 | 849,606 | 0.49% | 888 | 899 | 866 | 883 | 1,177,000 | ▼ | -0.04% |
| 2024-03-07 | 7011 | 三菱重 | 1,693,657 | 0.50% | 12,750 | 13,050 | 12,350 | 12,470 | 6,558,400 | ▲ | 0.01% |
| 2024-03-08 | 7011 | 三菱重 | 1,672,497 | 0.49% | 12,445 | 12,815 | 12,400 | 12,635 | 3,856,300 | ▼ | -0.01% |
| 2024-03-12 | 7011 | 三菱重 | 1,712,647 | 0.50% | 11,800 | 12,030 | 11,715 | 11,980 | 4,501,600 | ▲ | 0.01% |
| 2024-03-15 | 7011 | 三菱重 | 1,238,796 | 0.36% | 11,915 | 12,320 | 11,890 | 12,210 | 3,784,600 | ▼ | -0.14% |
| 2024-04-09 | 7011 | 三菱重 | 16,907,946 | 0.50% | 1,340 | 1,377 | 1,335 | 1,376 | 29,799,100 | ▲ | 0.09% |
| 2024-04-12 | 7011 | 三菱重 | 15,038,121 | 0.44% | 1,387 | 1,392 | 1,369 | 1,391 | 28,160,500 | ▼ | -0.06% |
| 2024-08-05 | 7012 | 川重 | 1,379,652 | 0.82% | 4,245 | 4,249 | 4,035 | 4,035 | 6,122,100 | ▲ | 0.38% |
| 2024-08-06 | 7012 | 川重 | 1,629,228 | 0.97% | 4,354 | 4,410 | 3,792 | 3,850 | 13,901,200 | ▲ | 0.15% |
| 2024-08-07 | 7012 | 川重 | 1,969,843 | 1.17% | 3,837 | 4,339 | 3,692 | 4,197 | 14,798,300 | ▲ | 0.19% |
| 2024-08-09 | 7012 | 川重 | 1,839,639 | 1.09% | 4,250 | 4,349 | 4,083 | 4,187 | 6,184,000 | ▼ | -0.07% |
| 2024-08-14 | 7012 | 川重 | 1,612,339 | 0.96% | 4,490 | 4,607 | 4,385 | 4,513 | 5,581,100 | ▼ | -0.13% |
| 2024-08-19 | 7012 | 川重 | 1,247,339 | 0.74% | 5,021 | 5,273 | 4,966 | 4,968 | 9,143,300 | ▼ | -0.21% |
| 2024-08-20 | 7012 | 川重 | 1,137,739 | 0.67% | 5,049 | 5,058 | 4,923 | 5,013 | 4,354,300 | ▼ | -0.06% |
| 2024-08-29 | 7012 | 川重 | 1,172,495 | 0.69% | 4,892 | 5,033 | 4,867 | 5,001 | 2,916,000 | ▼ | -0.07% |
| 2024-08-30 | 7012 | 川重 | 958,195 | 0.57% | 5,060 | 5,155 | 5,047 | 5,151 | 4,067,000 | ▼ | -0.12% |
| 2024-09-03 | 7012 | 川重 | 1,092,195 | 0.65% | 5,281 | 5,299 | 5,136 | 5,205 | 5,662,300 | ▲ | 0.08% |
| 2024-09-04 | 7012 | 川重 | 800,995 | 0.47% | 4,938 | 5,076 | 4,904 | 4,934 | 5,276,800 | ▼ | -0.18% |
| 2024-09-10 | 7012 | 川重 | 868,698 | 0.51% | 4,646 | 4,714 | 4,471 | 4,507 | 4,637,100 | ▲ | 0.04% |
| 2024-09-17 | 7012 | 川重 | 714,598 | 0.42% | 4,960 | 5,035 | 4,835 | 4,933 | 9,446,400 | ▼ | -0.09% |
| 2024-09-18 | 7012 | 川重 | 1,647,703 | 0.98% | 5,050 | 5,056 | 4,890 | 4,995 | 6,857,100 | ▲ | 0.56% |
| 2024-09-25 | 7012 | 川重 | 1,034,485 | 0.61% | 5,532 | 5,735 | 5,522 | 5,645 | 8,077,400 | ▼ | -0.37% |
| 2024-09-26 | 7012 | 川重 | 706,699 | 0.42% | 5,755 | 5,847 | 5,638 | 5,748 | 7,703,200 | ▼ | -0.19% |
| 2024-10-22 | 7012 | 川重 | 884,813 | 0.52% | 6,158 | 6,283 | 5,984 | 6,032 | 10,223,600 | ▲ | 0.09% |
| 2024-10-28 | 7012 | 川重 | 1,534,002 | 0.91% | 5,690 | 5,943 | 5,565 | 5,587 | 11,836,100 | ▲ | 0.39% |
| 2024-10-29 | 7012 | 川重 | 1,464,501 | 0.87% | 5,652 | 5,867 | 5,588 | 5,832 | 9,552,300 | ▼ | -0.04% |
| 2024-10-30 | 7012 | 川重 | 1,295,102 | 0.77% | 5,817 | 5,948 | 5,804 | 5,913 | 9,395,400 | ▼ | -0.09% |
| 2024-10-31 | 7012 | 川重 | 1,428,802 | 0.85% | 5,913 | 5,978 | 5,866 | 5,949 | 5,310,400 | ▲ | 0.07% |
| 2024-11-06 | 7012 | 川重 | 1,302,246 | 0.77% | 5,890 | 6,345 | 5,865 | 6,285 | 12,214,300 | ▼ | -0.07% |
| 2024-11-07 | 7012 | 川重 | 115,995 | 0.06% | 6,385 | 6,657 | 6,338 | 6,625 | 15,090,900 | ▼ | -0.71% |
| 2024-11-26 | 7012 | 川重 | 932,682 | 0.55% | 6,176 | 6,206 | 5,827 | 5,885 | 9,610,600 | ▲ | 0.14% |
| 2024-11-27 | 7012 | 川重 | 1,054,038 | 0.62% | 5,841 | 5,858 | 5,666 | 5,696 | 8,263,100 | ▲ | 0.06% |
| 2024-11-29 | 7012 | 川重 | 1,205,240 | 0.71% | 5,627 | 5,724 | 5,531 | 5,536 | 6,506,900 | ▲ | 0.08% |
| 2024-12-03 | 7012 | 川重 | 1,133,255 | 0.67% | 5,639 | 5,965 | 5,630 | 5,958 | 10,206,100 | ▼ | -0.03% |
| 2024-12-04 | 7012 | 川重 | 1,186,054 | 0.70% | 5,947 | 6,354 | 5,919 | 6,302 | 15,845,800 | ▲ | 0.02% |
| 2024-12-06 | 7012 | 川重 | 1,070,901 | 0.63% | 6,480 | 6,506 | 6,231 | 6,242 | 12,487,400 | ▼ | -0.06% |
| 2024-12-09 | 7012 | 川重 | 1,297,567 | 0.77% | 6,288 | 6,373 | 5,975 | 6,041 | 13,531,900 | ▲ | 0.14% |
| 2024-12-11 | 7012 | 川重 | 1,123,019 | 0.66% | 6,140 | 6,745 | 6,095 | 6,724 | 33,333,500 | ▼ | -0.10% |
| 2024-12-12 | 7012 | 川重 | 705,410 | 0.42% | 6,799 | 6,861 | 6,581 | 6,624 | 18,613,400 | ▼ | -0.24% |
| 2025-03-18 | 7012 | 川重 | 855,195 | 0.50% | 9,868 | 10,035 | 9,517 | 9,750 | 20,226,200 | ▲ | 0.04% |
| 2025-03-19 | 7012 | 川重 | 1,080,470 | 0.64% | 9,751 | 9,962 | 9,651 | 9,847 | 24,960,300 | ▲ | 0.14% |
| 2025-03-21 | 7012 | 川重 | 1,245,825 | 0.74% | 9,578 | 9,652 | 9,367 | 9,535 | 16,728,400 | ▲ | 0.09% |
| 2025-03-24 | 7012 | 川重 | 1,527,525 | 0.90% | 9,650 | 9,852 | 9,465 | 9,569 | 10,929,000 | ▲ | 0.16% |
| 2025-03-28 | 7012 | 川重 | 1,812,454 | 1.07% | 9,356 | 9,752 | 9,216 | 9,362 | 18,060,200 | ▲ | 0.17% |
| 2025-04-01 | 7012 | 川重 | 1,884,025 | 1.12% | 9,065 | 9,104 | 8,690 | 8,731 | 11,538,200 | ▲ | 0.05% |
| 2025-04-03 | 7012 | 川重 | 1,845,551 | 1.09% | 8,584 | 8,754 | 8,275 | 8,393 | 17,001,400 | ▼ | -0.03% |
| 2025-04-08 | 7012 | 川重 | 1,575,888 | 0.93% | 6,782 | 7,182 | 6,730 | 6,891 | 17,850,600 | ▼ | -0.16% |
| 2025-04-11 | 7012 | 川重 | 1,912,497 | 1.13% | 7,425 | 7,598 | 7,016 | 7,581 | 33,118,400 | ▲ | 0.19% |
| 2025-04-14 | 7012 | 川重 | 1,683,797 | 1.00% | 7,731 | 7,807 | 7,503 | 7,504 | 18,000,900 | ▼ | -0.12% |
| 2025-04-15 | 7012 | 川重 | 241,476 | 0.14% | 7,654 | 7,884 | 7,593 | 7,838 | 21,025,200 | ▼ | -0.86% |
| 2024-03-05 | 7013 | ＩＨＩ | 1,826,627 | 1.18% | 3,383 | 3,514 | 3,372 | 3,513 | 4,490,200 | ▲ | 0.08% |
| 2024-03-06 | 7013 | ＩＨＩ | 1,864,527 | 1.20% | 3,471 | 3,598 | 3,453 | 3,571 | 3,630,900 | ▲ | 0.02% |
| 2024-03-07 | 7013 | ＩＨＩ | 1,786,557 | 1.15% | 3,601 | 3,744 | 3,571 | 3,629 | 5,284,600 | ▼ | -0.05% |
| 2024-03-08 | 7013 | ＩＨＩ | 1,609,140 | 1.04% | 3,643 | 3,687 | 3,612 | 3,625 | 2,391,200 | ▼ | -0.10% |
| 2024-03-11 | 7013 | ＩＨＩ | 1,399,615 | 0.90% | 3,545 | 3,581 | 3,465 | 3,507 | 2,690,900 | ▼ | -0.14% |
| 2024-03-12 | 7013 | ＩＨＩ | 1,316,167 | 0.85% | 3,450 | 3,511 | 3,413 | 3,503 | 2,176,100 | ▼ | -0.05% |
| 2024-03-13 | 7013 | ＩＨＩ | 1,438,747 | 0.93% | 3,560 | 3,584 | 3,412 | 3,459 | 3,158,700 | ▲ | 0.08% |
| 2024-03-14 | 7013 | ＩＨＩ | 1,923,550 | 1.24% | 3,481 | 3,492 | 3,394 | 3,476 | 1,530,400 | ▲ | 0.30% |
| 2024-03-26 | 7013 | ＩＨＩ | 2,081,747 | 1.34% | 3,800 | 4,000 | 3,800 | 3,989 | 7,036,100 | ▲ | 0.10% |
| 2024-03-28 | 7013 | ＩＨＩ | 1,695,373 | 1.09% | 3,984 | 4,129 | 3,975 | 4,033 | 4,563,900 | ▼ | -0.25% |
| 2024-03-29 | 7013 | ＩＨＩ | 1,761,446 | 1.13% | 4,041 | 4,136 | 4,034 | 4,099 | 3,465,300 | ▲ | 0.03% |
| 2024-04-03 | 7013 | ＩＨＩ | 1,693,684 | 1.09% | 3,920 | 3,955 | 3,878 | 3,910 | 2,310,600 | ▼ | -0.03% |
| 2024-04-04 | 7013 | ＩＨＩ | 1,443,104 | 0.93% | 3,955 | 3,961 | 3,852 | 3,859 | 2,404,100 | ▼ | -0.16% |
| 2024-04-05 | 7013 | ＩＨＩ | 1,343,504 | 0.86% | 3,783 | 3,884 | 3,745 | 3,876 | 2,533,800 | ▼ | -0.07% |
| 2024-04-09 | 7013 | ＩＨＩ | 1,219,604 | 0.78% | 3,963 | 3,978 | 3,921 | 3,974 | 1,334,900 | ▼ | -0.07% |
| 2024-04-10 | 7013 | ＩＨＩ | 1,038,004 | 0.67% | 3,939 | 3,940 | 3,758 | 3,758 | 4,496,100 | ▼ | -0.10% |
| 2024-04-16 | 7013 | ＩＨＩ | 1,132,633 | 0.73% | 3,915 | 3,959 | 3,854 | 3,870 | 2,087,700 | ▲ | 0.05% |
| 2024-04-17 | 7013 | ＩＨＩ | 1,462,133 | 0.94% | 3,918 | 3,936 | 3,807 | 3,837 | 1,849,600 | ▲ | 0.20% |
| 2024-04-22 | 7013 | ＩＨＩ | 1,597,859 | 1.03% | 3,821 | 3,866 | 3,786 | 3,833 | 1,416,500 | ▲ | 0.09% |
| 2024-04-25 | 7013 | ＩＨＩ | 1,542,469 | 0.99% | 3,583 | 3,643 | 3,539 | 3,539 | 4,985,000 | ▼ | -0.04% |
| 2024-05-02 | 7013 | ＩＨＩ | 886,212 | 0.57% | 3,759 | 3,814 | 3,752 | 3,793 | 1,886,100 | ▼ | -0.42% |
| 2024-05-09 | 7013 | ＩＨＩ | 755,827 | 0.48% | 3,977 | 4,177 | 3,939 | 4,119 | 9,322,700 | ▼ | -0.08% |
| 2025-01-23 | 7013 | ＩＨＩ | 821,182 | 0.53% | 8,360 | 8,696 | 8,358 | 8,528 | 12,942,400 | ▲ | 0.07% |
| 2025-01-27 | 7013 | ＩＨＩ | 708,657 | 0.45% | 8,676 | 8,926 | 8,387 | 8,860 | 20,919,300 | ▼ | -0.08% |
| 2025-04-03 | 7013 | ＩＨＩ | 788,867 | 0.50% | 9,977 | 10,485 | 9,950 | 10,265 | 9,457,900 | ▲ | 0.03% |
| 2025-04-04 | 7013 | ＩＨＩ | 1,159,567 | 0.74% | 10,200 | 10,320 | 9,431 | 9,745 | 15,955,100 | ▲ | 0.24% |
| 2025-04-07 | 7013 | ＩＨＩ | 1,352,874 | 0.87% | 8,695 | 9,211 | 8,455 | 8,825 | 14,232,600 | ▲ | 0.13% |
| 2025-04-10 | 7013 | ＩＨＩ | 1,097,661 | 0.70% | 10,500 | 10,500 | 9,995 | 10,315 | 8,440,700 | ▼ | -0.17% |
| 2025-04-11 | 7013 | ＩＨＩ | 1,074,326 | 0.69% | 9,903 | 10,150 | 9,648 | 10,130 | 11,513,400 | ▼ | -0.01% |
| 2025-04-14 | 7013 | ＩＨＩ | 580,788 | 0.37% | 10,340 | 10,400 | 9,908 | 9,950 | 6,754,700 | ▼ | -0.31% |
| 2024-03-11 | 7014 | 名村造 | 565,675 | 0.81% | 2,012 | 2,051 | 1,920 | 1,952 | 9,361,000 | ▲ | 0.36% |
| 2024-03-13 | 7014 | 名村造 | 700,450 | 1.01% | 2,020 | 2,070 | 1,858 | 1,877 | 7,892,900 | ▲ | 0.19% |
| 2024-03-14 | 7014 | 名村造 | 785,850 | 1.13% | 1,859 | 1,896 | 1,821 | 1,854 | 4,998,400 | ▲ | 0.11% |
| 2024-03-15 | 7014 | 名村造 | 913,850 | 1.31% | 1,814 | 1,915 | 1,780 | 1,862 | 7,874,600 | ▲ | 0.18% |
| 2024-03-18 | 7014 | 名村造 | 738,050 | 1.06% | 1,865 | 2,044 | 1,839 | 2,027 | 10,035,700 | ▼ | -0.25% |
| 2024-03-19 | 7014 | 名村造 | 867,150 | 1.25% | 2,000 | 2,094 | 1,909 | 2,087 | 12,277,100 | ▲ | 0.18% |
| 2024-03-21 | 7014 | 名村造 | 1,037,381 | 1.49% | 2,179 | 2,241 | 2,131 | 2,185 | 12,090,900 | ▲ | 0.24% |
| 2024-03-22 | 7014 | 名村造 | 1,149,281 | 1.65% | 2,225 | 2,282 | 2,026 | 2,088 | 12,383,700 | ▲ | 0.15% |
| 2024-03-29 | 7014 | 名村造 | 980,381 | 1.41% | 1,994 | 2,022 | 1,946 | 1,992 | 4,786,300 | ▼ | -0.24% |
| 2024-04-01 | 7014 | 名村造 | 907,981 | 1.30% | 2,021 | 2,036 | 1,936 | 1,940 | 4,032,500 | ▼ | -0.10% |
| 2024-04-02 | 7014 | 名村造 | 846,681 | 1.22% | 1,955 | 2,002 | 1,886 | 1,894 | 4,970,300 | ▼ | -0.08% |
| 2024-04-05 | 7014 | 名村造 | 942,581 | 1.35% | 1,786 | 1,817 | 1,770 | 1,794 | 3,582,100 | ▲ | 0.13% |
| 2024-04-08 | 7014 | 名村造 | 1,020,381 | 1.47% | 1,834 | 1,886 | 1,819 | 1,874 | 3,931,500 | ▲ | 0.11% |
| 2024-04-09 | 7014 | 名村造 | 1,098,981 | 1.58% | 1,848 | 1,922 | 1,831 | 1,875 | 4,114,500 | ▲ | 0.11% |
| 2024-04-10 | 7014 | 名村造 | 1,119,381 | 1.61% | 1,911 | 2,018 | 1,892 | 2,004 | 6,812,800 | ▲ | 0.03% |
| 2024-04-11 | 7014 | 名村造 | 1,407,180 | 2.02% | 1,984 | 2,025 | 1,888 | 1,947 | 5,086,000 | ▲ | 0.40% |
| 2024-04-12 | 7014 | 名村造 | 1,517,380 | 2.18% | 1,922 | 1,947 | 1,838 | 1,849 | 4,056,300 | ▲ | 0.16% |
| 2024-04-16 | 7014 | 名村造 | 1,434,478 | 2.06% | 1,845 | 1,924 | 1,840 | 1,850 | 4,606,400 | ▼ | -0.12% |
| 2024-04-18 | 7014 | 名村造 | 1,250,476 | 1.80% | 1,802 | 1,944 | 1,748 | 1,885 | 6,614,000 | ▼ | -0.26% |
| 2024-04-19 | 7014 | 名村造 | 1,236,876 | 1.78% | 1,846 | 1,860 | 1,751 | 1,836 | 8,394,900 | ▼ | -0.02% |
| 2024-04-22 | 7014 | 名村造 | 1,047,877 | 1.51% | 1,851 | 1,919 | 1,754 | 1,778 | 6,162,600 | ▼ | -0.27% |
| 2024-04-23 | 7014 | 名村造 | 1,112,877 | 1.60% | 1,796 | 1,842 | 1,778 | 1,796 | 3,836,300 | ▲ | 0.09% |
| 2024-04-24 | 7014 | 名村造 | 1,203,677 | 1.73% | 1,817 | 1,934 | 1,809 | 1,930 | 6,408,200 | ▲ | 0.12% |
| 2024-04-25 | 7014 | 名村造 | 1,526,677 | 2.20% | 1,894 | 1,922 | 1,823 | 1,827 | 4,517,800 | ▲ | 0.47% |
| 2024-04-26 | 7014 | 名村造 | 1,695,977 | 2.44% | 1,846 | 1,981 | 1,782 | 1,972 | 7,584,700 | ▲ | 0.23% |
| 2024-04-30 | 7014 | 名村造 | 1,964,277 | 2.83% | 2,010 | 2,016 | 1,924 | 1,973 | 5,923,500 | ▲ | 0.39% |
| 2024-05-01 | 7014 | 名村造 | 2,045,677 | 2.94% | 1,945 | 1,964 | 1,830 | 1,830 | 5,991,100 | ▲ | 0.10% |
| 2024-05-02 | 7014 | 名村造 | 1,794,077 | 2.58% | 1,830 | 1,845 | 1,790 | 1,793 | 3,580,900 | ▼ | -0.35% |
| 2024-05-07 | 7014 | 名村造 | 1,717,977 | 2.47% | 1,815 | 1,835 | 1,778 | 1,780 | 3,349,300 | ▼ | -0.10% |
| 2024-05-08 | 7014 | 名村造 | 1,547,277 | 2.23% | 1,762 | 1,792 | 1,734 | 1,757 | 3,465,700 | ▼ | -0.24% |
| 2024-05-09 | 7014 | 名村造 | 1,511,277 | 2.17% | 1,770 | 1,846 | 1,749 | 1,810 | 4,374,100 | ▼ | -0.06% |
| 2024-05-13 | 7014 | 名村造 | 1,552,377 | 2.23% | 1,880 | 1,963 | 1,857 | 1,935 | 6,560,300 | ▲ | 0.06% |
| 2024-05-17 | 7014 | 名村造 | 1,442,677 | 2.08% | 1,684 | 1,780 | 1,650 | 1,776 | 6,448,200 | ▼ | -0.14% |
| 2024-05-20 | 7014 | 名村造 | 1,378,777 | 1.98% | 1,787 | 1,927 | 1,767 | 1,909 | 8,058,300 | ▼ | -0.10% |
| 2024-05-21 | 7014 | 名村造 | 1,395,777 | 2.01% | 1,920 | 2,128 | 1,895 | 2,039 | 17,339,700 | ▲ | 0.02% |
| 2024-05-27 | 7014 | 名村造 | 1,262,377 | 1.82% | 1,890 | 1,994 | 1,856 | 1,992 | 8,440,500 | ▼ | -0.18% |
| 2024-05-28 | 7014 | 名村造 | 1,355,377 | 1.95% | 2,010 | 2,110 | 1,990 | 2,022 | 10,419,300 | ▲ | 0.12% |
| 2024-05-29 | 7014 | 名村造 | 1,433,877 | 2.06% | 2,041 | 2,061 | 1,930 | 1,943 | 7,944,700 | ▲ | 0.11% |
| 2024-06-03 | 7014 | 名村造 | 1,295,568 | 1.86% | 2,206 | 2,468 | 2,206 | 2,424 | 28,996,600 | ▼ | -0.19% |
| 2024-06-04 | 7014 | 名村造 | 1,117,072 | 1.61% | 2,400 | 2,525 | 2,108 | 2,120 | 40,753,300 | ▼ | -0.25% |
| 2024-06-12 | 7014 | 名村造 | 1,002,349 | 1.44% | 2,280 | 2,366 | 2,200 | 2,360 | 26,862,400 | ▼ | -0.17% |
| 2024-06-13 | 7014 | 名村造 | 1,231,249 | 1.77% | 2,327 | 2,449 | 2,094 | 2,139 | 32,858,400 | ▲ | 0.33% |
| 2024-06-14 | 7014 | 名村造 | 916,349 | 1.32% | 2,140 | 2,267 | 2,106 | 2,244 | 24,645,000 | ▼ | -0.44% |
| 2024-06-17 | 7014 | 名村造 | 844,458 | 1.21% | 2,200 | 2,253 | 2,063 | 2,103 | 21,093,200 | ▼ | -0.11% |
| 2024-06-18 | 7014 | 名村造 | 679,259 | 0.97% | 2,110 | 2,133 | 2,046 | 2,113 | 17,936,400 | ▼ | -0.24% |
| 2024-06-19 | 7014 | 名村造 | 695,359 | 1.00% | 2,101 | 2,149 | 2,053 | 2,077 | 13,767,100 | ▲ | 0.03% |
| 2024-06-20 | 7014 | 名村造 | 542,759 | 0.78% | 2,073 | 2,122 | 1,980 | 1,996 | 17,013,000 | ▼ | -0.21% |
| 2024-06-24 | 7014 | 名村造 | 574,459 | 0.82% | 1,968 | 2,262 | 1,965 | 2,193 | 34,750,900 | ▲ | 0.03% |
| 2024-06-25 | 7014 | 名村造 | 776,459 | 1.11% | 2,143 | 2,333 | 2,136 | 2,297 | 32,095,700 | ▲ | 0.29% |
| 2024-06-26 | 7014 | 名村造 | 873,459 | 1.25% | 2,295 | 2,308 | 2,184 | 2,276 | 22,167,900 | ▲ | 0.13% |
| 2024-06-27 | 7014 | 名村造 | 723,959 | 1.04% | 2,252 | 2,289 | 2,133 | 2,236 | 23,731,400 | ▼ | -0.20% |
| 2024-06-28 | 7014 | 名村造 | 558,959 | 0.80% | 2,263 | 2,417 | 2,241 | 2,409 | 24,729,700 | ▼ | -0.24% |
| 2024-07-01 | 7014 | 名村造 | 733,459 | 1.05% | 2,423 | 2,459 | 2,363 | 2,392 | 15,407,100 | ▲ | 0.25% |
| 2024-07-02 | 7014 | 名村造 | 627,959 | 0.90% | 2,410 | 2,515 | 2,340 | 2,484 | 28,390,500 | ▼ | -0.15% |
| 2024-07-03 | 7014 | 名村造 | 563,659 | 0.81% | 2,533 | 2,658 | 2,520 | 2,631 | 27,943,100 | ▼ | -0.08% |
| 2024-07-04 | 7014 | 名村造 | 657,859 | 0.94% | 2,655 | 2,772 | 2,546 | 2,576 | 37,460,800 | ▲ | 0.12% |
| 2024-07-04 | 7014 | 名村造 | 657,859 | 0.94% | 2,655 | 2,772 | 2,546 | 2,576 | 37,460,800 | ▲ | 0.12% |
| 2024-07-05 | 7014 | 名村造 | 697,459 | 1.00% | 2,590 | 2,630 | 2,510 | 2,515 | 23,768,400 | ▲ | 0.06% |
| 2024-07-08 | 7014 | 名村造 | 283,259 | 0.40% | 2,501 | 2,534 | 2,450 | 2,487 | 14,394,300 | ▼ | -0.60% |
| 2024-07-17 | 7014 | 名村造 | 497,759 | 0.71% | 2,326 | 2,415 | 2,227 | 2,231 | 21,512,900 | ▲ | 0.42% |
| 2024-07-18 | 7014 | 名村造 | 470,558 | 0.67% | 2,151 | 2,182 | 2,107 | 2,145 | 11,266,300 | ▼ | -0.03% |
| 2024-07-19 | 7014 | 名村造 | 619,158 | 0.89% | 2,171 | 2,171 | 2,101 | 2,135 | 7,436,500 | ▲ | 0.21% |
| 2024-07-22 | 7014 | 名村造 | 712,058 | 1.02% | 2,135 | 2,145 | 2,080 | 2,091 | 5,901,800 | ▲ | 0.13% |
| 2024-07-23 | 7014 | 名村造 | 919,458 | 1.32% | 2,147 | 2,154 | 2,046 | 2,058 | 6,664,900 | ▲ | 0.30% |
| 2024-07-24 | 7014 | 名村造 | 886,758 | 1.27% | 2,041 | 2,061 | 2,018 | 2,035 | 6,393,900 | ▼ | -0.05% |
| 2024-07-26 | 7014 | 名村造 | 937,258 | 1.35% | 1,949 | 1,976 | 1,906 | 1,915 | 6,998,100 | ▲ | 0.08% |
| 2024-07-29 | 7014 | 名村造 | 1,264,558 | 1.82% | 1,950 | 2,010 | 1,895 | 1,909 | 7,315,900 | ▲ | 0.47% |
| 2024-07-30 | 7014 | 名村造 | 1,237,758 | 1.78% | 1,902 | 2,046 | 1,891 | 2,038 | 10,379,600 | ▼ | -0.04% |
| 2024-07-31 | 7014 | 名村造 | 1,484,158 | 2.13% | 1,948 | 2,004 | 1,921 | 2,001 | 8,696,100 | ▲ | 0.34% |
| 2024-08-01 | 7014 | 名村造 | 1,443,158 | 2.07% | 1,933 | 1,936 | 1,754 | 1,801 | 9,835,000 | ▼ | -0.06% |
| 2024-08-02 | 7014 | 名村造 | 1,385,858 | 1.99% | 1,641 | 1,702 | 1,608 | 1,621 | 8,759,200 | ▼ | -0.07% |
| 2024-08-05 | 7014 | 名村造 | 1,284,558 | 1.85% | 1,465 | 1,474 | 1,221 | 1,221 | 14,721,100 | ▼ | -0.13% |
| 2024-08-06 | 7014 | 名村造 | 1,140,658 | 1.64% | 1,431 | 1,445 | 1,252 | 1,323 | 12,422,700 | ▼ | -0.21% |
| 2024-08-07 | 7014 | 名村造 | 772,858 | 1.11% | 1,293 | 1,510 | 1,275 | 1,419 | 18,953,700 | ▼ | -0.52% |
| 2024-08-08 | 7014 | 名村造 | 758,258 | 1.09% | 1,389 | 1,476 | 1,357 | 1,421 | 15,169,300 | ▼ | -0.02% |
| 2024-08-13 | 7014 | 名村造 | 1,168,058 | 1.68% | 1,841 | 1,843 | 1,643 | 1,681 | 22,682,800 | ▲ | 0.58% |
| 2024-08-14 | 7014 | 名村造 | 1,416,558 | 2.04% | 1,682 | 1,785 | 1,662 | 1,677 | 18,548,600 | ▲ | 0.36% |
| 2024-08-15 | 7014 | 名村造 | 1,317,058 | 1.89% | 1,688 | 1,794 | 1,687 | 1,745 | 16,616,700 | ▼ | -0.15% |
| 2024-08-16 | 7014 | 名村造 | 1,459,058 | 2.10% | 1,796 | 1,809 | 1,752 | 1,760 | 11,292,400 | ▲ | 0.21% |
| 2024-08-19 | 7014 | 名村造 | 1,594,558 | 2.29% | 1,735 | 1,775 | 1,660 | 1,668 | 10,168,800 | ▲ | 0.18% |
| 2024-08-20 | 7014 | 名村造 | 1,791,058 | 2.58% | 1,700 | 1,736 | 1,671 | 1,709 | 7,554,000 | ▲ | 0.29% |
| 2024-08-21 | 7014 | 名村造 | 1,910,458 | 2.75% | 1,638 | 1,649 | 1,599 | 1,621 | 7,982,800 | ▲ | 0.16% |
| 2024-08-23 | 7014 | 名村造 | 1,862,558 | 2.68% | 1,575 | 1,603 | 1,548 | 1,595 | 5,749,500 | ▼ | -0.06% |
| 2024-08-29 | 7014 | 名村造 | 2,019,553 | 2.91% | 1,577 | 1,601 | 1,546 | 1,592 | 2,949,400 | ▼ | -0.29% |
| 2024-08-30 | 7014 | 名村造 | 1,985,953 | 2.86% | 1,606 | 1,650 | 1,603 | 1,647 | 3,860,700 | ▼ | -0.05% |
| 2024-09-02 | 7014 | 名村造 | 2,208,953 | 3.18% | 1,681 | 1,766 | 1,658 | 1,679 | 8,919,300 | ▲ | 0.32% |
| 2024-09-04 | 7014 | 名村造 | 2,270,853 | 3.27% | 1,556 | 1,612 | 1,534 | 1,544 | 5,726,800 | ▲ | 0.08% |
| 2024-09-05 | 7014 | 名村造 | 2,146,653 | 3.09% | 1,498 | 1,565 | 1,478 | 1,525 | 5,501,500 | ▼ | -0.18% |
| 2024-09-06 | 7014 | 名村造 | 2,163,053 | 3.11% | 1,525 | 1,531 | 1,460 | 1,476 | 3,693,600 | ▲ | 0.02% |
| 2024-09-09 | 7014 | 名村造 | 2,013,853 | 2.90% | 1,402 | 1,445 | 1,399 | 1,432 | 5,314,300 | ▼ | -0.20% |
| 2024-09-10 | 7014 | 名村造 | 1,715,753 | 2.47% | 1,440 | 1,492 | 1,414 | 1,483 | 4,928,700 | ▼ | -0.42% |
| 2024-09-11 | 7014 | 名村造 | 1,855,853 | 2.67% | 1,453 | 1,466 | 1,380 | 1,406 | 5,470,900 | ▲ | 0.19% |
| 2024-09-12 | 7014 | 名村造 | 1,765,853 | 2.54% | 1,450 | 1,462 | 1,410 | 1,443 | 4,163,400 | ▼ | -0.12% |
| 2024-09-13 | 7014 | 名村造 | 1,715,053 | 2.47% | 1,435 | 1,441 | 1,393 | 1,415 | 2,755,400 | ▼ | -0.06% |
| 2024-09-17 | 7014 | 名村造 | 1,778,053 | 2.56% | 1,420 | 1,432 | 1,368 | 1,398 | 2,881,700 | ▲ | 0.08% |
| 2024-09-18 | 7014 | 名村造 | 1,681,453 | 2.42% | 1,440 | 1,450 | 1,412 | 1,440 | 3,466,700 | ▼ | -0.14% |
| 2024-09-19 | 7014 | 名村造 | 1,480,953 | 2.13% | 1,500 | 1,532 | 1,489 | 1,515 | 4,973,600 | ▼ | -0.29% |
| 2024-09-24 | 7014 | 名村造 | 1,650,753 | 2.37% | 1,550 | 1,550 | 1,485 | 1,497 | 2,378,300 | ▲ | 0.24% |
| 2024-09-30 | 7014 | 名村造 | 1,535,253 | 2.21% | 1,472 | 1,476 | 1,392 | 1,395 | 5,811,700 | ▼ | -0.16% |
| 2024-10-01 | 7014 | 名村造 | 1,323,853 | 1.90% | 1,425 | 1,507 | 1,407 | 1,507 | 4,549,900 | ▼ | -0.31% |
| 2024-10-02 | 7014 | 名村造 | 1,474,853 | 2.12% | 1,467 | 1,521 | 1,437 | 1,438 | 3,687,200 | ▲ | 0.22% |
| 2024-10-04 | 7014 | 名村造 | 1,744,753 | 2.51% | 1,465 | 1,466 | 1,417 | 1,424 | 2,484,100 | ▲ | 0.38% |
| 2024-10-07 | 7014 | 名村造 | 816,653 | 1.17% | 1,514 | 1,594 | 1,512 | 1,557 | 7,998,200 | ▼ | -1.34% |
| 2024-10-08 | 7014 | 名村造 | 998,953 | 1.43% | 1,535 | 1,539 | 1,465 | 1,465 | 4,504,800 | ▲ | 0.26% |
| 2024-10-10 | 7014 | 名村造 | 964,853 | 1.39% | 1,479 | 1,480 | 1,445 | 1,455 | 2,530,200 | ▼ | -0.04% |
| 2024-10-16 | 7014 | 名村造 | 1,019,853 | 1.46% | 1,448 | 1,478 | 1,430 | 1,471 | 2,188,400 | ▲ | 0.07% |
| 2024-10-18 | 7014 | 名村造 | 1,042,853 | 1.50% | 1,470 | 1,503 | 1,453 | 1,473 | 2,623,500 | ▲ | 0.04% |
| 2024-10-21 | 7014 | 名村造 | 1,177,153 | 1.69% | 1,459 | 1,555 | 1,449 | 1,538 | 3,865,100 | ▲ | 0.18% |
| 2024-10-22 | 7014 | 名村造 | 1,331,853 | 1.91% | 1,530 | 1,555 | 1,510 | 1,548 | 3,847,400 | ▲ | 0.21% |
| 2024-10-23 | 7014 | 名村造 | 1,579,553 | 2.27% | 1,538 | 1,653 | 1,505 | 1,602 | 7,981,100 | ▲ | 0.36% |
| 2024-10-24 | 7014 | 名村造 | 1,769,853 | 2.55% | 1,588 | 1,666 | 1,570 | 1,606 | 6,131,200 | ▲ | 0.27% |
| 2024-10-25 | 7014 | 名村造 | 1,882,753 | 2.71% | 1,586 | 1,632 | 1,556 | 1,577 | 3,625,200 | ▲ | 0.16% |
| 2024-10-28 | 7014 | 名村造 | 2,039,953 | 2.94% | 1,570 | 1,666 | 1,565 | 1,613 | 4,611,200 | ▲ | 0.23% |
| 2024-10-29 | 7014 | 名村造 | 1,932,453 | 2.78% | 1,600 | 1,651 | 1,591 | 1,624 | 3,557,000 | ▼ | -0.16% |
| 2024-10-30 | 7014 | 名村造 | 1,775,353 | 2.55% | 1,621 | 1,683 | 1,605 | 1,645 | 4,753,500 | ▼ | -0.23% |
| 2024-10-31 | 7014 | 名村造 | 1,815,953 | 2.61% | 1,645 | 1,652 | 1,588 | 1,618 | 3,178,300 | ▲ | 0.06% |
| 2024-11-05 | 7014 | 名村造 | 1,774,353 | 2.55% | 1,580 | 1,593 | 1,560 | 1,579 | 1,620,200 | ▼ | -0.06% |
| 2024-11-07 | 7014 | 名村造 | 1,832,300 | 2.64% | 1,720 | 1,777 | 1,704 | 1,746 | 4,106,900 | ▲ | 0.09% |
| 2024-11-08 | 7014 | 名村造 | 1,758,500 | 2.53% | 1,730 | 1,743 | 1,693 | 1,703 | 2,929,200 | ▼ | -0.11% |
| 2024-11-11 | 7014 | 名村造 | 1,726,300 | 2.48% | 1,740 | 1,830 | 1,733 | 1,830 | 4,663,700 | ▼ | -0.04% |
| 2024-11-12 | 7014 | 名村造 | 1,787,700 | 2.57% | 1,832 | 1,888 | 1,813 | 1,844 | 6,012,900 | ▲ | 0.08% |
| 2024-11-13 | 7014 | 名村造 | 1,272,900 | 1.83% | 1,875 | 1,879 | 1,697 | 1,786 | 14,074,000 | ▼ | -0.73% |
| 2024-11-15 | 7014 | 名村造 | 1,417,700 | 2.04% | 1,760 | 1,792 | 1,746 | 1,755 | 3,947,600 | ▲ | 0.20% |
| 2024-11-20 | 7014 | 名村造 | 1,343,600 | 1.93% | 1,710 | 1,770 | 1,696 | 1,738 | 3,284,600 | ▼ | -0.11% |
| 2024-11-22 | 7014 | 名村造 | 1,288,800 | 1.85% | 1,640 | 1,650 | 1,612 | 1,621 | 2,380,700 | ▼ | -0.07% |
| 2024-11-25 | 7014 | 名村造 | 1,337,600 | 1.92% | 1,640 | 1,646 | 1,610 | 1,623 | 1,878,100 | ▲ | 0.06% |
| 2024-11-29 | 7014 | 名村造 | 1,462,505 | 2.10% | 1,527 | 1,563 | 1,522 | 1,537 | 2,267,100 | ▲ | 0.18% |
| 2024-12-02 | 7014 | 名村造 | 1,645,805 | 2.37% | 1,527 | 1,554 | 1,502 | 1,538 | 2,318,000 | ▲ | 0.27% |
| 2024-12-03 | 7014 | 名村造 | 1,824,005 | 2.62% | 1,540 | 1,570 | 1,518 | 1,521 | 2,221,600 | ▲ | 0.25% |
| 2024-12-09 | 7014 | 名村造 | 1,886,505 | 2.71% | 1,530 | 1,547 | 1,511 | 1,533 | 1,267,600 | ▲ | 0.08% |
| 2024-12-10 | 7014 | 名村造 | 2,044,505 | 2.94% | 1,544 | 1,557 | 1,504 | 1,515 | 1,608,600 | ▲ | 0.23% |
| 2024-12-11 | 7014 | 名村造 | 2,101,005 | 3.02% | 1,515 | 1,519 | 1,498 | 1,503 | 1,321,500 | ▲ | 0.08% |
| 2024-12-12 | 7014 | 名村造 | 2,004,405 | 2.88% | 1,534 | 1,562 | 1,514 | 1,546 | 2,569,100 | ▼ | -0.14% |
| 2024-12-13 | 7014 | 名村造 | 2,048,005 | 2.95% | 1,535 | 1,565 | 1,529 | 1,555 | 1,694,300 | ▲ | 0.07% |
| 2024-12-16 | 7014 | 名村造 | 1,984,705 | 2.86% | 1,580 | 1,636 | 1,560 | 1,630 | 2,783,100 | ▼ | -0.09% |
| 2024-12-19 | 7014 | 名村造 | 2,032,105 | 2.92% | 1,556 | 1,605 | 1,551 | 1,586 | 1,663,300 | ▲ | 0.06% |
| 2024-12-20 | 7014 | 名村造 | 1,847,505 | 2.66% | 1,649 | 1,729 | 1,649 | 1,671 | 4,237,000 | ▼ | -0.25% |
| 2024-12-23 | 7014 | 名村造 | 1,710,605 | 2.46% | 1,658 | 1,721 | 1,655 | 1,713 | 2,593,700 | ▼ | -0.20% |
| 2024-12-26 | 7014 | 名村造 | 1,595,005 | 2.29% | 1,680 | 1,740 | 1,676 | 1,728 | 1,967,400 | ▼ | -0.16% |
| 2024-12-30 | 7014 | 名村造 | 1,498,905 | 2.16% | 1,753 | 1,768 | 1,723 | 1,747 | 1,573,100 | ▼ | -0.12% |
| 2025-01-06 | 7014 | 名村造 | 1,321,205 | 1.90% | 1,775 | 1,925 | 1,762 | 1,912 | 6,508,400 | ▼ | -0.26% |
| 2025-01-07 | 7014 | 名村造 | 1,208,105 | 1.74% | 1,886 | 2,015 | 1,883 | 1,998 | 6,497,200 | ▼ | -0.15% |
| 2025-01-08 | 7014 | 名村造 | 1,111,105 | 1.60% | 1,981 | 2,011 | 1,915 | 1,923 | 4,357,600 | ▼ | -0.13% |
| 2025-01-09 | 7014 | 名村造 | 883,505 | 1.27% | 1,900 | 1,918 | 1,858 | 1,872 | 2,973,300 | ▼ | -0.33% |
| 2025-01-10 | 7014 | 名村造 | 806,705 | 1.16% | 1,832 | 1,859 | 1,805 | 1,810 | 2,526,000 | ▼ | -0.11% |
| 2025-01-14 | 7014 | 名村造 | 848,106 | 1.22% | 1,793 | 1,805 | 1,761 | 1,793 | 1,999,300 | ▲ | 0.06% |
| 2025-01-16 | 7014 | 名村造 | 906,605 | 1.30% | 1,842 | 1,842 | 1,776 | 1,819 | 2,260,800 | ▲ | 0.08% |
| 2025-01-17 | 7014 | 名村造 | 879,548 | 1.26% | 1,801 | 1,823 | 1,744 | 1,813 | 2,662,600 | ▼ | -0.04% |
| 2025-01-20 | 7014 | 名村造 | 909,048 | 1.31% | 1,824 | 1,857 | 1,803 | 1,809 | 1,826,500 | ▲ | 0.05% |
| 2025-01-22 | 7014 | 名村造 | 783,648 | 1.12% | 1,820 | 1,878 | 1,817 | 1,854 | 2,427,600 | ▼ | -0.18% |
| 2025-01-23 | 7014 | 名村造 | 867,484 | 1.25% | 1,838 | 1,843 | 1,796 | 1,796 | 2,248,900 | ▲ | 0.12% |
| 2025-01-28 | 7014 | 名村造 | 922,284 | 1.32% | 1,901 | 1,959 | 1,890 | 1,950 | 2,591,300 | ▲ | 0.07% |
| 2025-01-29 | 7014 | 名村造 | 861,348 | 1.24% | 1,981 | 2,073 | 1,960 | 2,057 | 4,141,200 | ▼ | -0.08% |
| 2025-01-30 | 7014 | 名村造 | 759,048 | 1.09% | 2,047 | 2,069 | 2,005 | 2,012 | 2,306,200 | ▼ | -0.14% |
| 2025-01-30 | 7014 | 名村造 | 759,048 | 1.09% | 2,047 | 2,069 | 2,005 | 2,012 | 2,306,200 | ▼ | -0.14% |
| 2025-01-31 | 7014 | 名村造 | 773,244 | 1.11% | 2,014 | 2,036 | 1,996 | 2,010 | 1,452,200 | ▲ | 0.02% |
| 2025-01-31 | 7014 | 名村造 | 773,244 | 1.11% | 2,014 | 2,036 | 1,996 | 2,010 | 1,452,200 | ▲ | 0.02% |
| 2025-02-05 | 7014 | 名村造 | 871,444 | 1.25% | 2,008 | 2,037 | 1,922 | 1,923 | 2,582,400 | ▲ | 0.13% |
| 2025-02-05 | 7014 | 名村造 | 871,444 | 1.25% | 2,008 | 2,037 | 1,922 | 1,923 | 2,582,400 | ▲ | 0.13% |
| 2025-02-07 | 7014 | 名村造 | 912,444 | 1.31% | 1,950 | 2,005 | 1,934 | 1,990 | 1,423,100 | ▲ | 0.06% |
| 2025-02-07 | 7014 | 名村造 | 912,444 | 1.31% | 1,950 | 2,005 | 1,934 | 1,990 | 1,423,100 | ▲ | 0.06% |
| 2025-02-10 | 7014 | 名村造 | 894,944 | 1.28% | 2,024 | 2,049 | 2,005 | 2,021 | 1,638,800 | ▼ | -0.03% |
| 2025-02-10 | 7014 | 名村造 | 894,944 | 1.28% | 2,024 | 2,049 | 2,005 | 2,021 | 1,638,800 | ▼ | -0.03% |
| 2025-02-13 | 7014 | 名村造 | 913,044 | 1.31% | 2,101 | 2,131 | 2,059 | 2,119 | 2,703,800 | ▲ | 0.03% |
| 2025-02-17 | 7014 | 名村造 | 998,544 | 1.43% | 2,110 | 2,115 | 2,008 | 2,044 | 3,446,800 | ▲ | 0.11% |
| 2025-02-19 | 7014 | 名村造 | 950,844 | 1.37% | 2,065 | 2,108 | 2,046 | 2,053 | 2,081,200 | ▼ | -0.05% |
| 2025-02-20 | 7014 | 名村造 | 1,004,144 | 1.44% | 2,020 | 2,044 | 1,980 | 1,995 | 2,456,000 | ▲ | 0.06% |
| 2025-02-25 | 7014 | 名村造 | 960,444 | 1.38% | 1,890 | 1,944 | 1,863 | 1,879 | 2,728,800 | ▼ | -0.06% |
| 2025-02-26 | 7014 | 名村造 | 817,144 | 1.17% | 1,864 | 1,902 | 1,836 | 1,898 | 2,477,100 | ▼ | -0.20% |
| 2025-02-27 | 7014 | 名村造 | 960,344 | 1.38% | 1,900 | 1,965 | 1,898 | 1,946 | 1,996,900 | ▲ | 0.20% |
| 2025-02-28 | 7014 | 名村造 | 1,023,544 | 1.47% | 1,940 | 1,990 | 1,933 | 1,963 | 2,214,900 | ▲ | 0.09% |
| 2025-03-03 | 7014 | 名村造 | 813,544 | 1.17% | 2,000 | 2,235 | 1,975 | 2,234 | 7,047,500 | ▼ | -0.30% |
| 2025-03-04 | 7014 | 名村造 | 866,544 | 1.24% | 2,184 | 2,303 | 2,178 | 2,292 | 5,221,400 | ▲ | 0.07% |
| 2025-03-05 | 7014 | 名村造 | 820,444 | 1.18% | 2,275 | 2,422 | 2,214 | 2,399 | 7,076,500 | ▼ | -0.06% |
| 2025-03-06 | 7014 | 名村造 | 906,844 | 1.30% | 2,403 | 2,440 | 2,290 | 2,302 | 5,232,100 | ▲ | 0.12% |
| 2025-03-07 | 7014 | 名村造 | 825,444 | 1.18% | 2,292 | 2,412 | 2,255 | 2,302 | 5,573,000 | ▼ | -0.12% |
| 2025-03-10 | 7014 | 名村造 | 691,344 | 0.99% | 2,280 | 2,340 | 2,248 | 2,301 | 3,545,900 | ▼ | -0.18% |
| 2025-03-11 | 7014 | 名村造 | 580,944 | 0.83% | 2,250 | 2,278 | 2,195 | 2,231 | 3,133,600 | ▼ | -0.16% |
| 2025-03-12 | 7014 | 名村造 | 498,244 | 0.71% | 2,230 | 2,230 | 2,150 | 2,150 | 3,573,300 | ▼ | -0.12% |
| 2025-03-13 | 7014 | 名村造 | 377,444 | 0.54% | 2,166 | 2,244 | 2,160 | 2,227 | 3,503,600 | ▼ | -0.16% |
| 2025-03-14 | 7014 | 名村造 | 304,844 | 0.43% | 2,243 | 2,288 | 2,200 | 2,232 | 3,818,000 | ▼ | -0.11% |
| 2025-04-10 | 7014 | 名村造 | 1,510,944 | 2.17% | 1,850 | 1,855 | 1,745 | 1,766 | 3,781,200 | ▲ | 2.17% |
| 2025-04-11 | 7014 | 名村造 | 1,604,044 | 2.31% | 1,668 | 1,720 | 1,626 | 1,715 | 3,126,200 | ▲ | 0.14% |
| 2025-04-14 | 7014 | 名村造 | 1,489,144 | 2.14% | 1,730 | 1,776 | 1,700 | 1,700 | 2,474,400 | ▼ | -0.16% |
| 2025-04-16 | 7014 | 名村造 | 1,449,444 | 2.08% | 1,725 | 1,760 | 1,685 | 1,708 | 2,042,500 | ▼ | -0.06% |
| 2024-03-04 | 7018 | 内海造 | 33,603 | 1.49% | 4,525 | 4,540 | 4,405 | 4,450 | 30,400 | ▼ | -0.04% |
| 2024-03-05 | 7018 | 内海造 | 33,903 | 1.50% | 4,490 | 4,590 | 4,375 | 4,545 | 66,300 | ▲ | 0.01% |
| 2024-03-14 | 7018 | 内海造 | 36,103 | 1.60% | 5,150 | 5,230 | 4,900 | 5,230 | 52,000 | ▲ | 0.10% |
| 2024-03-18 | 7018 | 内海造 | 36,003 | 1.59% | 4,900 | 5,020 | 4,855 | 4,930 | 61,900 | ▼ | -0.01% |
| 2024-03-29 | 7018 | 内海造 | 36,403 | 1.61% | 5,180 | 5,200 | 4,930 | 5,000 | 27,700 | ▲ | 0.02% |
| 2024-04-02 | 7018 | 内海造 | 41,603 | 1.84% | 4,925 | 4,950 | 4,650 | 4,670 | 41,900 | ▲ | 0.23% |
| 2024-04-04 | 7018 | 内海造 | 44,203 | 1.96% | 4,670 | 4,700 | 4,550 | 4,555 | 25,600 | ▲ | 0.11% |
| 2024-04-10 | 7018 | 内海造 | 45,703 | 2.02% | 4,650 | 4,710 | 4,535 | 4,540 | 25,600 | ▲ | 0.06% |
| 2024-04-12 | 7018 | 内海造 | 47,503 | 2.10% | 4,530 | 4,530 | 4,370 | 4,370 | 28,200 | ▲ | 0.08% |
| 2024-04-15 | 7018 | 内海造 | 50,503 | 2.24% | 4,325 | 4,475 | 4,320 | 4,475 | 25,200 | ▲ | 0.14% |
| 2024-04-17 | 7018 | 内海造 | 52,003 | 2.30% | 4,250 | 4,265 | 4,120 | 4,200 | 13,400 | ▲ | 0.05% |
| 2024-04-22 | 7018 | 内海造 | 54,703 | 2.42% | 4,110 | 4,190 | 3,960 | 4,020 | 28,800 | ▲ | 0.12% |
| 2024-04-26 | 7018 | 内海造 | 56,703 | 2.51% | 4,045 | 4,165 | 4,030 | 4,100 | 21,400 | ▲ | 0.08% |
| 2024-05-01 | 7018 | 内海造 | 60,503 | 2.68% | 4,095 | 4,150 | 4,010 | 4,055 | 20,500 | ▲ | 0.17% |
| 2024-05-02 | 7018 | 内海造 | 63,803 | 2.83% | 4,015 | 4,065 | 3,925 | 4,005 | 30,300 | ▲ | 0.14% |
| 2024-05-08 | 7018 | 内海造 | 67,303 | 2.98% | 4,000 | 4,020 | 3,950 | 3,975 | 25,900 | ▲ | 0.14% |
| 2024-05-10 | 7018 | 内海造 | 61,203 | 2.71% | 4,120 | 4,260 | 4,090 | 4,260 | 69,100 | ▼ | -0.27% |
| 2024-05-13 | 7018 | 内海造 | 50,203 | 2.22% | 4,470 | 4,920 | 4,405 | 4,790 | 187,100 | ▼ | -0.48% |
| 2024-05-15 | 7018 | 内海造 | 46,003 | 2.04% | 4,600 | 4,745 | 4,430 | 4,690 | 60,700 | ▼ | -0.18% |
| 2024-05-16 | 7018 | 内海造 | 50,303 | 2.23% | 4,690 | 4,690 | 4,330 | 4,370 | 44,000 | ▲ | 0.18% |
| 2024-05-20 | 7018 | 内海造 | 46,903 | 2.08% | 4,400 | 4,650 | 4,400 | 4,600 | 20,400 | ▼ | -0.14% |
| 2024-05-21 | 7018 | 内海造 | 42,803 | 1.89% | 4,600 | 4,600 | 4,460 | 4,525 | 35,100 | ▼ | -0.19% |
| 2024-05-23 | 7018 | 内海造 | 40,303 | 1.78% | 4,610 | 4,720 | 4,550 | 4,635 | 22,400 | ▼ | -0.10% |
| 2024-05-27 | 7018 | 内海造 | 37,603 | 1.66% | 4,600 | 4,770 | 4,600 | 4,730 | 16,500 | ▼ | -0.12% |
| 2024-05-31 | 7018 | 内海造 | 34,103 | 1.51% | 4,590 | 4,750 | 4,590 | 4,730 | 14,300 | ▼ | -0.14% |
| 2024-06-03 | 7018 | 内海造 | 31,703 | 1.40% | 4,730 | 4,970 | 4,660 | 4,965 | 28,000 | ▼ | -0.11% |
| 2024-06-04 | 7018 | 内海造 | 29,703 | 1.31% | 4,950 | 5,020 | 4,780 | 4,790 | 32,800 | ▼ | -0.08% |
| 2024-06-05 | 7018 | 内海造 | 32,703 | 1.45% | 4,800 | 4,860 | 4,750 | 4,805 | 11,700 | ▲ | 0.13% |
| 2024-06-06 | 7018 | 内海造 | 30,703 | 1.36% | 4,865 | 4,865 | 4,700 | 4,760 | 16,400 | ▼ | -0.08% |
| 2024-06-07 | 7018 | 内海造 | 28,603 | 1.26% | 4,760 | 4,900 | 4,760 | 4,890 | 17,600 | ▼ | -0.10% |
| 2024-06-10 | 7018 | 内海造 | 25,403 | 1.12% | 4,915 | 5,170 | 4,895 | 5,140 | 39,100 | ▼ | -0.13% |
| 2024-06-11 | 7018 | 内海造 | 29,103 | 1.29% | 5,170 | 5,450 | 5,170 | 5,320 | 51,100 | ▲ | 0.16% |
| 2024-06-14 | 7018 | 内海造 | 29,303 | 1.30% | 5,030 | 5,180 | 5,030 | 5,160 | 10,900 | ▲ | 0.01% |
| 2024-07-01 | 7018 | 内海造 | 31,603 | 1.40% | 5,320 | 5,320 | 5,150 | 5,150 | 8,100 | ▲ | 0.09% |
| 2024-07-02 | 7018 | 内海造 | 26,403 | 1.17% | 5,220 | 5,330 | 5,140 | 5,240 | 16,500 | ▼ | -0.23% |
| 2024-07-05 | 7018 | 内海造 | 24,503 | 1.08% | 5,490 | 5,500 | 5,410 | 5,460 | 9,500 | ▼ | -0.08% |
| 2024-07-12 | 7018 | 内海造 | 19,803 | 0.87% | 5,120 | 5,200 | 5,100 | 5,130 | 7,000 | ▼ | -0.21% |
| 2024-07-16 | 7018 | 内海造 | 15,603 | 0.69% | 5,160 | 5,390 | 5,140 | 5,380 | 12,500 | ▼ | -0.18% |
| 2024-07-17 | 7018 | 内海造 | 13,003 | 0.57% | 5,440 | 5,690 | 5,380 | 5,490 | 19,200 | ▼ | -0.12% |
| 2024-07-18 | 7018 | 内海造 | 10,203 | 0.45% | 5,490 | 5,490 | 5,210 | 5,210 | 8,600 | ▼ | -0.11% |
| 2024-07-29 | 7018 | 内海造 | 11,503 | 0.51% | 4,650 | 4,720 | 4,640 | 4,660 | 9,500 | ▲ | 0.06% |
| 2024-07-30 | 7018 | 内海造 | 18,403 | 0.81% | 4,680 | 4,680 | 4,560 | 4,615 | 11,200 | ▲ | 0.30% |
| 2024-07-31 | 7018 | 内海造 | 23,403 | 1.03% | 4,575 | 4,705 | 4,565 | 4,635 | 8,500 | ▲ | 0.21% |
| 2024-08-01 | 7018 | 内海造 | 26,203 | 1.16% | 4,595 | 4,595 | 4,250 | 4,295 | 18,300 | ▲ | 0.12% |
| 2024-08-05 | 7018 | 内海造 | 23,503 | 1.04% | 3,565 | 3,685 | 3,135 | 3,135 | 69,800 | ▼ | -0.11% |
| 2024-08-08 | 7018 | 内海造 | 20,703 | 0.91% | 3,145 | 3,345 | 3,100 | 3,185 | 20,400 | ▼ | -0.13% |
| 2024-08-09 | 7018 | 内海造 | 18,903 | 0.83% | 3,355 | 3,375 | 3,240 | 3,350 | 34,500 | ▼ | -0.08% |
| 2024-08-13 | 7018 | 内海造 | 17,203 | 0.76% | 3,485 | 3,575 | 3,415 | 3,415 | 26,300 | ▼ | -0.06% |
| 2024-08-15 | 7018 | 内海造 | 11,203 | 0.49% | 3,395 | 3,560 | 3,385 | 3,490 | 16,700 | ▼ | -0.27% |
| 2024-10-09 | 7018 | 内海造 | 11,503 | 0.51% | 3,345 | 3,365 | 3,280 | 3,280 | 2,800 | ▲ | 0.10% |
| 2024-10-18 | 7018 | 内海造 | 13,903 | 0.61% | 3,410 | 3,465 | 3,350 | 3,450 | 6,100 | ▲ | 0.09% |
| 2024-10-22 | 7018 | 内海造 | 11,603 | 0.51% | 3,485 | 3,490 | 3,385 | 3,410 | 4,100 | ▼ | -0.09% |
| 2024-10-23 | 7018 | 内海造 | 7,903 | 0.35% | 3,410 | 3,680 | 3,380 | 3,680 | 28,800 | ▼ | -0.16% |
| 2024-11-07 | 7018 | 内海造 | 15,103 | 0.67% | 3,675 | 3,890 | 3,650 | 3,735 | 45,800 | ▲ | 0.32% |
| 2024-11-08 | 7018 | 内海造 | 17,003 | 0.75% | 3,525 | 3,900 | 3,525 | 3,780 | 35,200 | ▲ | 0.07% |
| 2025-03-19 | 7018 | 内海造 | 15,603 | 0.69% | 6,370 | 6,440 | 6,220 | 6,300 | 10,900 | ▼ | -0.06% |
| 2025-04-01 | 7018 | 内海造 | 16,103 | 0.71% | 5,630 | 5,940 | 5,550 | 5,660 | 30,700 | ▲ | 0.02% |
| 2025-04-03 | 7018 | 内海造 | 15,303 | 0.67% | 5,240 | 5,440 | 5,190 | 5,250 | 21,700 | ▼ | -0.03% |
| 2025-04-09 | 7018 | 内海造 | 12,803 | 0.56% | 4,510 | 4,530 | 4,210 | 4,330 | 21,300 | ▼ | -0.10% |
| 2025-04-16 | 7018 | 内海造 | 14,003 | 0.62% | 4,810 | 4,860 | 4,650 | 4,715 | 10,700 | ▲ | 0.05% |
| 2024-10-04 | 7022 | サノヤスＨＤ | 253,099 | 0.74% | 172 | 175 | 172 | 174 | 101,500 | ▲ | 0.39% |
| 2024-10-08 | 7022 | サノヤスＨＤ | 218,799 | 0.64% | 175 | 175 | 169 | 169 | 210,300 | ▼ | -0.09% |
| 2024-10-09 | 7022 | サノヤスＨＤ | 163,699 | 0.48% | 170 | 170 | 163 | 163 | 205,700 | ▼ | -0.16% |
| 2024-10-11 | 7022 | サノヤスＨＤ | 172,199 | 0.50% | 165 | 166 | 163 | 163 | 123,200 | ▲ | 0.02% |
| 2024-10-15 | 7022 | サノヤスＨＤ | 167,599 | 0.49% | 164 | 166 | 161 | 163 | 108,800 | ▼ | -0.01% |
| 2024-10-21 | 7022 | サノヤスＨＤ | 173,999 | 0.51% | 159 | 159 | 156 | 158 | 159,400 | ▲ | 0.02% |
| 2024-10-22 | 7022 | サノヤスＨＤ | 287,299 | 0.84% | 159 | 159 | 153 | 156 | 143,600 | ▲ | 0.32% |
| 2024-10-24 | 7022 | サノヤスＨＤ | 260,499 | 0.77% | 155 | 155 | 151 | 152 | 140,900 | ▼ | -0.06% |
| 2024-10-25 | 7022 | サノヤスＨＤ | 222,899 | 0.65% | 155 | 155 | 150 | 150 | 117,600 | ▼ | -0.12% |
| 2024-10-28 | 7022 | サノヤスＨＤ | 197,599 | 0.58% | 150 | 153 | 148 | 153 | 206,000 | ▼ | -0.07% |
| 2024-10-30 | 7022 | サノヤスＨＤ | 116,699 | 0.34% | 155 | 155 | 148 | 148 | 368,100 | ▼ | -0.23% |
| 2024-12-25 | 7022 | サノヤスＨＤ | 179,399 | 0.53% | 153 | 153 | 151 | 151 | 60,900 | ▲ | 0.10% |
| 2024-12-30 | 7022 | サノヤスＨＤ | 252,499 | 0.74% | 154 | 154 | 152 | 154 | 51,600 | ▲ | 0.20% |
| 2025-01-14 | 7022 | サノヤスＨＤ | 228,599 | 0.67% | 150 | 152 | 149 | 149 | 65,500 | ▼ | -0.06% |
| 2025-01-28 | 7022 | サノヤスＨＤ | 246,899 | 0.72% | 161 | 163 | 158 | 159 | 160,100 | ▲ | 0.04% |
| 2025-01-30 | 7022 | サノヤスＨＤ | 178,899 | 0.52% | 158 | 160 | 152 | 152 | 697,300 | ▼ | -0.19% |
| 2025-01-30 | 7022 | サノヤスＨＤ | 178,899 | 0.52% | 158 | 160 | 152 | 152 | 697,300 | ▼ | -0.19% |
| 2025-02-07 | 7022 | サノヤスＨＤ | 63,999 | 0.18% | 171 | 177 | 171 | 176 | 195,700 | ▼ | -0.34% |
| 2025-02-07 | 7022 | サノヤスＨＤ | 63,999 | 0.18% | 171 | 177 | 171 | 176 | 195,700 | ▼ | -0.34% |
| 2024-03-01 | 7033 | ＭＳＯＬ | 124,886 | 0.74% | 3,040 | 3,045 | 2,933 | 2,939 | 117,900 | ▲ | 0.09% |
| 2024-03-06 | 7033 | ＭＳＯＬ | 136,886 | 0.81% | 2,808 | 2,865 | 2,784 | 2,855 | 132,400 | ▲ | 0.07% |
| 2024-03-11 | 7033 | ＭＳＯＬ | 166,986 | 0.99% | 2,769 | 2,814 | 2,735 | 2,804 | 166,400 | ▲ | 0.17% |
| 2024-03-12 | 7033 | ＭＳＯＬ | 179,386 | 1.06% | 2,854 | 2,925 | 2,818 | 2,925 | 217,300 | ▲ | 0.07% |
| 2024-03-13 | 7033 | ＭＳＯＬ | 196,986 | 1.17% | 2,965 | 2,993 | 2,857 | 2,860 | 189,000 | ▲ | 0.10% |
| 2024-03-14 | 7033 | ＭＳＯＬ | 206,786 | 1.22% | 2,849 | 2,880 | 2,780 | 2,845 | 231,700 | ▲ | 0.05% |
| 2024-03-15 | 7033 | ＭＳＯＬ | 231,886 | 1.37% | 2,420 | 2,500 | 2,345 | 2,345 | 802,400 | ▲ | 0.15% |
| 2024-03-18 | 7033 | ＭＳＯＬ | 268,986 | 1.59% | 2,346 | 2,452 | 2,292 | 2,316 | 825,400 | ▲ | 0.21% |
| 2024-03-22 | 7033 | ＭＳＯＬ | 287,086 | 1.70% | 2,235 | 2,239 | 2,170 | 2,238 | 542,100 | ▲ | 0.10% |
| 2024-03-25 | 7033 | ＭＳＯＬ | 343,886 | 2.04% | 2,236 | 2,236 | 2,109 | 2,109 | 657,100 | ▲ | 0.34% |
| 2024-03-26 | 7033 | ＭＳＯＬ | 353,686 | 2.10% | 2,093 | 2,105 | 2,067 | 2,079 | 366,500 | ▲ | 0.06% |
| 2024-03-29 | 7033 | ＭＳＯＬ | 343,886 | 2.04% | 2,112 | 2,129 | 2,071 | 2,082 | 274,100 | ▼ | -0.06% |
| 2024-04-03 | 7033 | ＭＳＯＬ | 408,586 | 2.42% | 1,925 | 1,928 | 1,883 | 1,892 | 632,100 | ▲ | 0.37% |
| 2024-04-04 | 7033 | ＭＳＯＬ | 452,586 | 2.69% | 1,920 | 1,942 | 1,882 | 1,899 | 416,700 | ▲ | 0.27% |
| 2024-04-08 | 7033 | ＭＳＯＬ | 432,486 | 2.57% | 1,844 | 1,844 | 1,793 | 1,805 | 498,500 | ▼ | -0.12% |
| 2024-04-09 | 7033 | ＭＳＯＬ | 411,786 | 2.44% | 1,805 | 1,852 | 1,763 | 1,829 | 687,500 | ▼ | -0.12% |
| 2024-04-10 | 7033 | ＭＳＯＬ | 398,886 | 2.37% | 1,835 | 1,842 | 1,795 | 1,829 | 353,200 | ▼ | -0.06% |
| 2024-04-15 | 7033 | ＭＳＯＬ | 403,886 | 2.40% | 1,739 | 1,758 | 1,707 | 1,730 | 237,100 | ▲ | 0.02% |
| 2024-04-16 | 7033 | ＭＳＯＬ | 393,486 | 2.33% | 1,707 | 1,742 | 1,692 | 1,714 | 314,300 | ▼ | -0.06% |
| 2024-04-19 | 7033 | ＭＳＯＬ | 371,386 | 2.20% | 1,647 | 1,650 | 1,586 | 1,590 | 461,500 | ▼ | -0.12% |
| 2024-04-22 | 7033 | ＭＳＯＬ | 368,686 | 2.19% | 1,578 | 1,650 | 1,567 | 1,650 | 400,700 | ▼ | -0.01% |
| 2024-04-23 | 7033 | ＭＳＯＬ | 403,786 | 2.40% | 1,690 | 1,712 | 1,620 | 1,629 | 398,400 | ▲ | 0.20% |
| 2024-04-24 | 7033 | ＭＳＯＬ | 396,286 | 2.35% | 1,655 | 1,698 | 1,640 | 1,670 | 333,500 | ▼ | -0.04% |
| 2024-04-26 | 7033 | ＭＳＯＬ | 408,286 | 2.42% | 1,670 | 1,737 | 1,647 | 1,731 | 264,300 | ▲ | 0.06% |
| 2024-05-08 | 7033 | ＭＳＯＬ | 394,686 | 2.34% | 1,867 | 1,902 | 1,852 | 1,881 | 365,000 | ▼ | -0.08% |
| 2024-05-09 | 7033 | ＭＳＯＬ | 381,186 | 2.26% | 1,882 | 1,891 | 1,855 | 1,884 | 293,400 | ▼ | -0.08% |
| 2024-05-10 | 7033 | ＭＳＯＬ | 368,586 | 2.19% | 1,893 | 1,954 | 1,874 | 1,924 | 310,700 | ▼ | -0.06% |
| 2024-05-13 | 7033 | ＭＳＯＬ | 348,886 | 2.07% | 1,934 | 2,009 | 1,926 | 1,942 | 358,100 | ▼ | -0.12% |
| 2024-05-14 | 7033 | ＭＳＯＬ | 354,686 | 2.10% | 1,970 | 1,973 | 1,915 | 1,938 | 196,700 | ▲ | 0.03% |
| 2024-05-16 | 7033 | ＭＳＯＬ | 351,086 | 2.08% | 1,998 | 2,024 | 1,934 | 1,966 | 223,100 | ▼ | -0.02% |
| 2024-05-20 | 7033 | ＭＳＯＬ | 325,717 | 1.93% | 1,929 | 1,982 | 1,869 | 1,893 | 270,200 | ▼ | -0.15% |
| 2024-05-22 | 7033 | ＭＳＯＬ | 318,217 | 1.89% | 1,830 | 1,837 | 1,791 | 1,810 | 199,100 | ▼ | -0.04% |
| 2024-05-23 | 7033 | ＭＳＯＬ | 326,817 | 1.94% | 1,809 | 1,828 | 1,767 | 1,817 | 216,200 | ▲ | 0.05% |
| 2024-05-30 | 7033 | ＭＳＯＬ | 338,617 | 2.01% | 1,651 | 1,716 | 1,650 | 1,704 | 143,700 | ▲ | 0.06% |
| 2024-05-31 | 7033 | ＭＳＯＬ | 310,098 | 1.84% | 1,717 | 1,773 | 1,704 | 1,752 | 476,600 | ▼ | -0.16% |
| 2024-06-06 | 7033 | ＭＳＯＬ | 320,598 | 1.90% | 1,845 | 1,853 | 1,780 | 1,787 | 174,600 | ▲ | 0.05% |
| 2024-06-10 | 7033 | ＭＳＯＬ | 336,898 | 2.00% | 1,734 | 1,756 | 1,720 | 1,724 | 182,200 | ▲ | 0.10% |
| 2024-06-12 | 7033 | ＭＳＯＬ | 329,598 | 1.95% | 1,825 | 1,830 | 1,782 | 1,784 | 158,300 | ▼ | -0.05% |
| 2024-06-14 | 7033 | ＭＳＯＬ | 374,698 | 2.22% | 1,750 | 1,821 | 1,741 | 1,805 | 300,300 | ▲ | 0.27% |
| 2024-06-18 | 7033 | ＭＳＯＬ | 397,198 | 2.36% | 1,375 | 1,402 | 1,301 | 1,315 | 1,754,400 | ▲ | 0.13% |
| 2024-06-19 | 7033 | ＭＳＯＬ | 345,098 | 2.05% | 1,285 | 1,306 | 1,244 | 1,273 | 1,145,500 | ▼ | -0.31% |
| 2024-06-20 | 7033 | ＭＳＯＬ | 303,798 | 1.80% | 1,260 | 1,324 | 1,257 | 1,293 | 629,700 | ▼ | -0.24% |
| 2024-06-21 | 7033 | ＭＳＯＬ | 258,898 | 1.53% | 1,294 | 1,400 | 1,294 | 1,395 | 750,700 | ▼ | -0.27% |
| 2024-06-24 | 7033 | ＭＳＯＬ | 234,498 | 1.39% | 1,410 | 1,449 | 1,401 | 1,433 | 515,700 | ▼ | -0.14% |
| 2024-06-28 | 7033 | ＭＳＯＬ | 209,798 | 1.24% | 1,396 | 1,460 | 1,390 | 1,441 | 203,100 | ▼ | -0.14% |
| 2024-07-01 | 7033 | ＭＳＯＬ | 229,998 | 1.36% | 1,430 | 1,430 | 1,360 | 1,360 | 482,800 | ▲ | 0.12% |
| 2024-07-02 | 7033 | ＭＳＯＬ | 195,998 | 1.16% | 1,370 | 1,426 | 1,370 | 1,418 | 296,900 | ▼ | -0.20% |
| 2024-07-08 | 7033 | ＭＳＯＬ | 177,898 | 1.05% | 1,374 | 1,400 | 1,360 | 1,391 | 241,200 | ▼ | -0.10% |
| 2024-07-11 | 7033 | ＭＳＯＬ | 164,298 | 0.97% | 1,332 | 1,358 | 1,309 | 1,358 | 185,100 | ▼ | -0.08% |
| 2024-07-17 | 7033 | ＭＳＯＬ | 150,598 | 0.89% | 1,429 | 1,450 | 1,413 | 1,437 | 187,300 | ▼ | -0.07% |
| 2024-07-23 | 7033 | ＭＳＯＬ | 130,298 | 0.77% | 1,410 | 1,416 | 1,375 | 1,386 | 162,100 | ▼ | -0.12% |
| 2024-07-30 | 7033 | ＭＳＯＬ | 136,998 | 0.81% | 1,359 | 1,359 | 1,306 | 1,334 | 331,900 | ▲ | 0.04% |
| 2024-08-05 | 7033 | ＭＳＯＬ | 113,998 | 0.67% | 1,106 | 1,148 | 990 | 991 | 507,300 | ▼ | -0.14% |
| 2024-08-07 | 7033 | ＭＳＯＬ | 122,898 | 0.73% | 1,111 | 1,220 | 1,111 | 1,165 | 311,000 | ▲ | 0.05% |
| 2024-08-08 | 7033 | ＭＳＯＬ | 142,698 | 0.84% | 1,160 | 1,191 | 1,130 | 1,147 | 174,200 | ▲ | 0.10% |
| 2024-08-15 | 7033 | ＭＳＯＬ | 155,798 | 0.92% | 1,228 | 1,279 | 1,221 | 1,267 | 183,300 | ▲ | 0.08% |
| 2024-08-19 | 7033 | ＭＳＯＬ | 173,798 | 1.03% | 1,287 | 1,315 | 1,256 | 1,265 | 169,300 | ▲ | 0.10% |
| 2024-08-22 | 7033 | ＭＳＯＬ | 165,298 | 0.98% | 1,327 | 1,349 | 1,325 | 1,332 | 73,500 | ▼ | -0.05% |
| 2024-08-23 | 7033 | ＭＳＯＬ | 169,298 | 1.00% | 1,340 | 1,355 | 1,322 | 1,347 | 130,400 | ▲ | 0.02% |
| 2024-08-30 | 7033 | ＭＳＯＬ | 136,298 | 0.81% | 1,321 | 1,360 | 1,321 | 1,360 | 133,300 | ▼ | -0.13% |
| 2024-09-03 | 7033 | ＭＳＯＬ | 132,698 | 0.78% | 1,344 | 1,353 | 1,328 | 1,328 | 95,300 | ▼ | -0.03% |
| 2024-09-04 | 7033 | ＭＳＯＬ | 134,598 | 0.80% | 1,298 | 1,306 | 1,263 | 1,264 | 117,300 | ▲ | 0.02% |
| 2024-09-05 | 7033 | ＭＳＯＬ | 133,998 | 0.79% | 1,250 | 1,276 | 1,230 | 1,254 | 175,600 | ▼ | -0.01% |
| 2024-09-06 | 7033 | ＭＳＯＬ | 134,698 | 0.80% | 1,260 | 1,283 | 1,241 | 1,247 | 97,400 | ▲ | 0.01% |
| 2024-09-12 | 7033 | ＭＳＯＬ | 132,798 | 0.78% | 1,247 | 1,261 | 1,222 | 1,239 | 149,800 | ▼ | -0.02% |
| 2024-09-13 | 7033 | ＭＳＯＬ | 138,098 | 0.82% | 1,243 | 1,247 | 1,217 | 1,230 | 172,900 | ▲ | 0.03% |
| 2024-09-17 | 7033 | ＭＳＯＬ | 116,798 | 0.69% | 1,500 | 1,530 | 1,500 | 1,530 | 752,900 | ▼ | -0.13% |
| 2024-09-18 | 7033 | ＭＳＯＬ | 92,798 | 0.55% | 1,570 | 1,734 | 1,561 | 1,718 | 2,340,800 | ▼ | -0.13% |
| 2024-09-20 | 7033 | ＭＳＯＬ | 102,598 | 0.60% | 1,702 | 1,712 | 1,598 | 1,621 | 709,800 | ▲ | 0.04% |
| 2024-10-02 | 7033 | ＭＳＯＬ | 124,098 | 0.73% | 1,706 | 1,777 | 1,703 | 1,745 | 247,300 | ▲ | 0.13% |
| 2024-10-04 | 7033 | ＭＳＯＬ | 135,598 | 0.80% | 1,831 | 1,879 | 1,827 | 1,863 | 271,300 | ▲ | 0.07% |
| 2024-10-07 | 7033 | ＭＳＯＬ | 129,998 | 0.77% | 1,855 | 1,903 | 1,819 | 1,824 | 303,600 | ▼ | -0.03% |
| 2024-10-09 | 7033 | ＭＳＯＬ | 138,198 | 0.82% | 1,831 | 1,888 | 1,816 | 1,882 | 236,200 | ▲ | 0.04% |
| 2024-10-16 | 7033 | ＭＳＯＬ | 160,398 | 0.95% | 1,890 | 1,955 | 1,887 | 1,921 | 275,000 | ▲ | 0.13% |
| 2024-10-18 | 7033 | ＭＳＯＬ | 171,398 | 1.01% | 1,950 | 1,976 | 1,945 | 1,950 | 188,400 | ▲ | 0.06% |
| 2024-10-22 | 7033 | ＭＳＯＬ | 191,898 | 1.14% | 1,975 | 1,994 | 1,890 | 1,905 | 230,100 | ▲ | 0.12% |
| 2024-10-25 | 7033 | ＭＳＯＬ | 182,098 | 1.08% | 1,877 | 1,900 | 1,814 | 1,840 | 159,800 | ▼ | -0.05% |
| 2024-11-06 | 7033 | ＭＳＯＬ | 167,298 | 0.99% | 1,854 | 1,878 | 1,817 | 1,872 | 108,500 | ▼ | -0.09% |
| 2024-11-19 | 7033 | ＭＳＯＬ | 168,298 | 1.00% | 1,860 | 1,897 | 1,835 | 1,897 | 114,600 | ▲ | 0.01% |
| 2024-11-25 | 7033 | ＭＳＯＬ | 165,298 | 0.98% | 1,859 | 1,876 | 1,835 | 1,866 | 119,900 | ▼ | -0.02% |
| 2024-12-17 | 7033 | ＭＳＯＬ | 169,098 | 1.00% | 1,665 | 1,715 | 1,647 | 1,700 | 137,300 | ▲ | 0.02% |
| 2025-01-07 | 7033 | ＭＳＯＬ | 185,398 | 1.10% | 1,654 | 1,667 | 1,623 | 1,650 | 114,800 | ▲ | 0.10% |
| 2025-01-08 | 7033 | ＭＳＯＬ | 183,398 | 1.09% | 1,661 | 1,661 | 1,620 | 1,639 | 61,100 | ▼ | -0.01% |
| 2025-02-03 | 7033 | ＭＳＯＬ | 165,698 | 0.98% | 1,701 | 1,720 | 1,670 | 1,679 | 77,400 | ▼ | -0.11% |
| 2025-02-03 | 7033 | ＭＳＯＬ | 165,698 | 0.98% | 1,701 | 1,720 | 1,670 | 1,679 | 77,400 | ▼ | -0.11% |
| 2025-02-17 | 7033 | ＭＳＯＬ | 149,098 | 0.88% | 1,880 | 1,999 | 1,876 | 1,904 | 575,800 | ▼ | -0.09% |
| 2025-03-07 | 7033 | ＭＳＯＬ | 153,298 | 0.91% | 1,802 | 1,810 | 1,752 | 1,752 | 91,000 | ▲ | 0.03% |
| 2025-03-19 | 7033 | ＭＳＯＬ | 150,398 | 0.89% | 1,792 | 1,847 | 1,789 | 1,842 | 74,200 | ▼ | -0.02% |
| 2025-03-21 | 7033 | ＭＳＯＬ | 151,898 | 0.90% | 1,802 | 1,803 | 1,737 | 1,775 | 217,500 | ▲ | 0.01% |
| 2025-03-24 | 7033 | ＭＳＯＬ | 150,898 | 0.89% | 1,775 | 1,781 | 1,760 | 1,776 | 55,800 | ▼ | -0.01% |
| 2025-03-25 | 7033 | ＭＳＯＬ | 152,798 | 0.90% | 1,782 | 1,797 | 1,764 | 1,775 | 50,600 | ▲ | 0.01% |
| 2025-03-26 | 7033 | ＭＳＯＬ | 151,398 | 0.89% | 1,770 | 1,826 | 1,770 | 1,797 | 61,500 | ▼ | -0.01% |
| 2025-03-27 | 7033 | ＭＳＯＬ | 152,998 | 0.90% | 1,776 | 1,803 | 1,773 | 1,801 | 51,200 | ▲ | 0.01% |
| 2025-04-01 | 7033 | ＭＳＯＬ | 150,598 | 0.89% | 1,795 | 1,809 | 1,735 | 1,745 | 108,600 | ▼ | -0.01% |
| 2025-04-11 | 7033 | ＭＳＯＬ | 134,498 | 0.79% | 1,635 | 1,719 | 1,606 | 1,719 | 104,200 | ▼ | -0.09% |
| 2025-04-14 | 7033 | ＭＳＯＬ | 135,098 | 0.80% | 1,724 | 1,823 | 1,722 | 1,811 | 127,500 | ▲ | 0.01% |
| 2024-03-25 | 7034 | プロレド | 72,022 | 0.64% | 505 | 545 | 502 | 545 | 335,600 | ▲ | 0.34% |
| 2024-05-16 | 7034 | プロレド | 78,422 | 0.70% | 463 | 470 | 454 | 459 | 15,600 | ▲ | 0.05% |
| 2024-05-29 | 7034 | プロレド | 91,722 | 0.81% | 614 | 670 | 600 | 652 | 177,000 | ▲ | 0.11% |
| 2024-06-13 | 7034 | プロレド | 108,422 | 0.96% | 652 | 657 | 612 | 613 | 60,900 | ▲ | 0.14% |
| 2024-06-14 | 7034 | プロレド | 116,922 | 1.04% | 600 | 632 | 599 | 621 | 120,600 | ▲ | 0.08% |
| 2024-06-17 | 7034 | プロレド | 107,622 | 0.96% | 669 | 721 | 640 | 721 | 561,300 | ▼ | -0.08% |
| 2024-06-18 | 7034 | プロレド | 82,722 | 0.73% | 751 | 760 | 679 | 752 | 555,300 | ▼ | -0.23% |
| 2024-06-19 | 7034 | プロレド | 64,522 | 0.57% | 740 | 742 | 689 | 707 | 171,400 | ▼ | -0.16% |
| 2024-06-20 | 7034 | プロレド | 67,422 | 0.60% | 714 | 734 | 660 | 692 | 113,700 | ▲ | 0.03% |
| 2024-06-24 | 7034 | プロレド | 67,022 | 0.59% | 736 | 758 | 705 | 741 | 76,500 | ▼ | -0.01% |
| 2024-06-27 | 7034 | プロレド | 69,622 | 0.62% | 687 | 692 | 665 | 681 | 105,600 | ▲ | 0.03% |
| 2024-06-28 | 7034 | プロレド | 97,822 | 0.87% | 691 | 697 | 595 | 617 | 334,300 | ▲ | 0.25% |
| 2024-07-01 | 7034 | プロレド | 104,322 | 0.93% | 616 | 616 | 568 | 587 | 237,500 | ▲ | 0.06% |
| 2024-07-18 | 7034 | プロレド | 112,322 | 1.00% | 572 | 578 | 562 | 568 | 30,500 | ▲ | 0.06% |
| 2024-08-08 | 7034 | プロレド | 124,622 | 1.11% | 457 | 472 | 452 | 458 | 89,400 | ▲ | 0.11% |
| 2024-08-14 | 7034 | プロレド | 123,022 | 1.09% | 488 | 503 | 483 | 499 | 71,700 | ▼ | -0.02% |
| 2024-08-16 | 7034 | プロレド | 123,222 | 1.10% | 519 | 538 | 519 | 533 | 49,200 | ▲ | 0.01% |
| 2024-09-04 | 7034 | プロレド | 122,222 | 1.09% | 556 | 568 | 544 | 547 | 75,900 | ▼ | -0.01% |
| 2024-09-05 | 7034 | プロレド | 110,222 | 0.98% | 552 | 598 | 551 | 569 | 87,700 | ▼ | -0.11% |
| 2024-09-17 | 7034 | プロレド | 99,322 | 0.88% | 556 | 616 | 550 | 584 | 375,300 | ▼ | -0.09% |
| 2024-09-18 | 7034 | プロレド | 87,422 | 0.78% | 604 | 662 | 603 | 620 | 450,400 | ▼ | -0.09% |
| 2024-09-20 | 7034 | プロレド | 76,422 | 0.68% | 626 | 626 | 587 | 590 | 87,300 | ▼ | -0.09% |
| 2024-10-23 | 7034 | プロレド | 85,222 | 0.76% | 474 | 474 | 450 | 450 | 73,200 | ▲ | 0.07% |
| 2024-10-30 | 7034 | プロレド | 75,822 | 0.67% | 484 | 484 | 470 | 478 | 37,500 | ▼ | -0.08% |
| 2024-11-07 | 7034 | プロレド | 79,822 | 0.71% | 479 | 479 | 464 | 465 | 12,800 | ▲ | 0.03% |
| 2024-11-11 | 7034 | プロレド | 91,622 | 0.81% | 452 | 479 | 452 | 477 | 29,800 | ▲ | 0.10% |
| 2024-11-19 | 7034 | プロレド | 104,222 | 0.93% | 475 | 482 | 468 | 474 | 22,700 | ▲ | 0.12% |
| 2024-11-28 | 7034 | プロレド | 112,222 | 1.00% | 510 | 519 | 507 | 515 | 16,900 | ▲ | 0.06% |
| 2024-12-10 | 7034 | プロレド | 125,422 | 1.12% | 541 | 541 | 520 | 532 | 29,600 | ▲ | 0.12% |
| 2024-12-12 | 7034 | プロレド | 138,022 | 1.23% | 547 | 547 | 528 | 533 | 48,600 | ▲ | 0.10% |
| 2024-12-19 | 7034 | プロレド | 132,622 | 1.18% | 421 | 431 | 412 | 421 | 61,400 | ▼ | -0.05% |
| 2024-12-20 | 7034 | プロレド | 134,422 | 1.20% | 425 | 425 | 406 | 408 | 119,800 | ▲ | 0.02% |
| 2024-12-30 | 7034 | プロレド | 153,922 | 1.37% | 410 | 417 | 405 | 408 | 60,100 | ▲ | 0.17% |
| 2025-01-16 | 7034 | プロレド | 142,922 | 1.27% | 391 | 396 | 382 | 382 | 31,600 | ▼ | -0.10% |
| 2025-01-17 | 7034 | プロレド | 149,122 | 1.33% | 379 | 388 | 378 | 382 | 74,000 | ▲ | 0.06% |
| 2025-01-21 | 7034 | プロレド | 143,922 | 1.28% | 402 | 405 | 392 | 397 | 34,700 | ▼ | -0.05% |
| 2025-01-22 | 7034 | プロレド | 147,822 | 1.32% | 404 | 417 | 399 | 402 | 69,100 | ▲ | 0.04% |
| 2025-01-23 | 7034 | プロレド | 164,522 | 1.46% | 400 | 400 | 387 | 391 | 43,800 | ▲ | 0.13% |
| 2025-02-03 | 7034 | プロレド | 173,422 | 1.54% | 418 | 418 | 397 | 399 | 32,200 | ▲ | 0.08% |
| 2025-02-03 | 7034 | プロレド | 173,422 | 1.54% | 418 | 418 | 397 | 399 | 32,200 | ▲ | 0.08% |
| 2025-02-20 | 7034 | プロレド | 179,222 | 1.60% | 443 | 458 | 436 | 440 | 27,000 | ▲ | 0.06% |
| 2025-03-07 | 7034 | プロレド | 174,922 | 1.56% | 459 | 465 | 443 | 461 | 43,900 | ▼ | -0.04% |
| 2025-03-19 | 7034 | プロレド | 165,222 | 1.47% | 416 | 447 | 416 | 438 | 78,000 | ▼ | -0.09% |
| 2025-03-27 | 7034 | プロレド | 168,422 | 1.50% | 406 | 417 | 404 | 417 | 14,300 | ▲ | 0.03% |
| 2025-03-28 | 7034 | プロレド | 163,622 | 1.46% | 416 | 416 | 405 | 405 | 30,800 | ▼ | -0.04% |
| 2025-04-02 | 7034 | プロレド | 155,222 | 1.38% | 387 | 398 | 382 | 392 | 48,700 | ▼ | -0.08% |
| 2025-04-11 | 7034 | プロレド | 143,322 | 1.28% | 343 | 378 | 335 | 378 | 32,400 | ▼ | -0.09% |
| 2024-03-07 | 7047 | ポート | 71,351 | 0.51% | 2,225 | 2,258 | 2,113 | 2,141 | 309,900 | ▲ | 0.10% |
| 2024-03-08 | 7047 | ポート | 65,851 | 0.47% | 2,170 | 2,308 | 2,170 | 2,258 | 382,700 | ▼ | -0.04% |
| 2024-03-11 | 7047 | ポート | 73,251 | 0.53% | 2,185 | 2,222 | 2,153 | 2,207 | 195,600 | ▲ | 0.06% |
| 2024-03-14 | 7047 | ポート | 85,551 | 0.62% | 2,220 | 2,260 | 2,195 | 2,255 | 174,800 | ▲ | 0.08% |
| 2024-03-15 | 7047 | ポート | 97,051 | 0.70% | 2,213 | 2,222 | 2,134 | 2,140 | 244,200 | ▲ | 0.07% |
| 2024-03-18 | 7047 | ポート | 95,251 | 0.69% | 2,118 | 2,197 | 2,091 | 2,183 | 199,400 | ▼ | -0.01% |
| 2024-03-19 | 7047 | ポート | 97,651 | 0.70% | 2,185 | 2,202 | 2,142 | 2,184 | 185,000 | ▲ | 0.01% |
| 2024-03-21 | 7047 | ポート | 96,351 | 0.69% | 2,179 | 2,204 | 2,161 | 2,163 | 157,100 | ▼ | -0.01% |
| 2024-03-22 | 7047 | ポート | 100,151 | 0.72% | 2,157 | 2,171 | 2,121 | 2,155 | 214,000 | ▲ | 0.03% |
| 2024-04-02 | 7047 | ポート | 115,151 | 0.83% | 2,188 | 2,192 | 2,070 | 2,080 | 235,400 | ▲ | 0.10% |
| 2024-04-12 | 7047 | ポート | 126,051 | 0.91% | 2,051 | 2,053 | 1,993 | 1,996 | 92,200 | ▲ | 0.08% |
| 2024-05-21 | 7047 | ポート | 140,051 | 1.00% | 2,070 | 2,080 | 2,037 | 2,050 | 101,700 | ▲ | 0.08% |
| 2024-05-24 | 7047 | ポート | 155,851 | 1.11% | 1,986 | 1,996 | 1,908 | 1,952 | 224,000 | ▲ | 0.11% |
| 2024-05-30 | 7047 | ポート | 172,951 | 1.23% | 1,918 | 1,973 | 1,892 | 1,963 | 372,900 | ▲ | 0.11% |
| 2024-06-04 | 7047 | ポート | 135,151 | 0.96% | 2,096 | 2,309 | 2,096 | 2,287 | 630,500 | ▼ | -0.27% |
| 2024-06-17 | 7047 | ポート | 125,151 | 0.89% | 2,228 | 2,287 | 2,211 | 2,256 | 136,900 | ▼ | -0.06% |
| 2024-06-26 | 7047 | ポート | 110,851 | 0.79% | 2,256 | 2,315 | 2,242 | 2,299 | 115,900 | ▼ | -0.09% |
| 2024-06-28 | 7047 | ポート | 89,151 | 0.63% | 2,280 | 2,295 | 2,251 | 2,263 | 110,000 | ▼ | -0.16% |
| 2024-07-01 | 7047 | ポート | 82,451 | 0.59% | 2,263 | 2,277 | 2,206 | 2,212 | 201,600 | ▼ | -0.04% |
| 2024-07-02 | 7047 | ポート | 84,551 | 0.60% | 2,215 | 2,232 | 2,169 | 2,177 | 136,000 | ▲ | 0.01% |
| 2024-07-03 | 7047 | ポート | 83,151 | 0.59% | 2,200 | 2,268 | 2,184 | 2,203 | 127,900 | ▼ | -0.01% |
| 2024-07-04 | 7047 | ポート | 89,151 | 0.63% | 2,205 | 2,239 | 2,195 | 2,200 | 77,400 | ▲ | 0.04% |
| 2024-07-04 | 7047 | ポート | 89,151 | 0.63% | 2,205 | 2,239 | 2,195 | 2,200 | 77,400 | ▲ | 0.04% |
| 2024-07-09 | 7047 | ポート | 81,051 | 0.58% | 2,212 | 2,232 | 2,205 | 2,220 | 44,300 | ▼ | -0.05% |
| 2024-07-12 | 7047 | ポート | 61,551 | 0.44% | 2,220 | 2,330 | 2,220 | 2,305 | 277,200 | ▼ | -0.13% |
| 2024-07-31 | 7047 | ポート | 70,151 | 0.50% | 1,972 | 2,019 | 1,936 | 2,011 | 110,600 | ▲ | 0.09% |
| 2024-08-07 | 7047 | ポート | 65,451 | 0.46% | 1,439 | 1,620 | 1,432 | 1,563 | 466,700 | ▼ | -0.03% |
| 2024-08-14 | 7047 | ポート | 70,751 | 0.50% | 2,192 | 2,192 | 2,192 | 2,192 | 43,700 | ▲ | 0.03% |
| 2024-08-15 | 7047 | ポート | 68,951 | 0.49% | 2,200 | 2,305 | 2,126 | 2,134 | 1,244,400 | ▼ | -0.01% |
| 2024-08-16 | 7047 | ポート | 71,251 | 0.50% | 2,136 | 2,194 | 2,092 | 2,188 | 553,100 | ▲ | 0.01% |
| 2024-08-19 | 7047 | ポート | 66,651 | 0.47% | 2,186 | 2,207 | 2,140 | 2,164 | 355,900 | ▼ | -0.03% |
| 2024-08-21 | 7047 | ポート | 87,351 | 0.62% | 2,100 | 2,165 | 2,074 | 2,147 | 225,900 | ▲ | 0.15% |
| 2024-08-22 | 7047 | ポート | 83,351 | 0.59% | 2,127 | 2,175 | 2,094 | 2,169 | 321,200 | ▼ | -0.03% |
| 2024-08-30 | 7047 | ポート | 79,851 | 0.57% | 2,083 | 2,222 | 2,065 | 2,219 | 894,600 | ▼ | -0.06% |
| 2024-09-02 | 7047 | ポート | 86,051 | 0.61% | 2,200 | 2,201 | 2,090 | 2,103 | 506,800 | ▲ | 0.04% |
| 2024-09-03 | 7047 | ポート | 82,251 | 0.58% | 2,085 | 2,190 | 2,073 | 2,162 | 325,100 | ▼ | -0.03% |
| 2024-09-04 | 7047 | ポート | 87,551 | 0.62% | 2,091 | 2,124 | 2,036 | 2,045 | 502,100 | ▲ | 0.04% |
| 2024-09-13 | 7047 | ポート | 102,951 | 0.73% | 1,999 | 2,018 | 1,912 | 1,912 | 182,800 | ▲ | 0.10% |
| 2024-09-18 | 7047 | ポート | 112,551 | 0.80% | 1,964 | 1,984 | 1,917 | 1,939 | 168,200 | ▲ | 0.07% |
| 2024-09-19 | 7047 | ポート | 111,551 | 0.79% | 1,994 | 2,037 | 1,991 | 2,026 | 170,600 | ▼ | -0.01% |
| 2024-09-20 | 7047 | ポート | 81,551 | 0.58% | 2,060 | 2,100 | 2,056 | 2,081 | 235,600 | ▼ | -0.21% |
| 2024-09-24 | 7047 | ポート | 96,851 | 0.69% | 2,090 | 2,090 | 2,006 | 2,006 | 243,700 | ▲ | 0.10% |
| 2024-09-25 | 7047 | ポート | 105,351 | 0.75% | 2,014 | 2,030 | 1,970 | 1,971 | 224,900 | ▲ | 0.06% |
| 2024-09-26 | 7047 | ポート | 114,151 | 0.81% | 2,011 | 2,011 | 1,962 | 1,971 | 463,900 | ▲ | 0.06% |
| 2024-10-09 | 7047 | ポート | 108,551 | 0.77% | 2,100 | 2,103 | 2,077 | 2,089 | 43,000 | ▼ | -0.04% |
| 2024-10-11 | 7047 | ポート | 117,051 | 0.83% | 2,056 | 2,069 | 2,028 | 2,032 | 68,300 | ▲ | 0.05% |
| 2024-10-17 | 7047 | ポート | 129,851 | 0.92% | 2,032 | 2,032 | 1,985 | 2,000 | 104,400 | ▲ | 0.09% |
| 2024-10-23 | 7047 | ポート | 159,351 | 1.13% | 1,883 | 1,883 | 1,809 | 1,813 | 239,500 | ▲ | 0.20% |
| 2024-10-30 | 7047 | ポート | 152,951 | 1.09% | 1,879 | 1,886 | 1,850 | 1,863 | 103,700 | ▼ | -0.03% |
| 2024-10-31 | 7047 | ポート | 155,351 | 1.11% | 1,855 | 1,895 | 1,825 | 1,883 | 85,300 | ▲ | 0.02% |
| 2024-11-01 | 7047 | ポート | 186,051 | 1.33% | 1,843 | 1,861 | 1,814 | 1,814 | 155,500 | ▲ | 0.21% |
| 2024-11-07 | 7047 | ポート | 197,051 | 1.40% | 1,839 | 1,868 | 1,805 | 1,805 | 139,100 | ▲ | 0.06% |
| 2024-11-08 | 7047 | ポート | 213,651 | 1.52% | 1,834 | 1,885 | 1,834 | 1,843 | 180,400 | ▲ | 0.12% |
| 2024-11-11 | 7047 | ポート | 203,451 | 1.45% | 1,813 | 1,839 | 1,802 | 1,838 | 183,900 | ▼ | -0.07% |
| 2024-11-12 | 7047 | ポート | 214,751 | 1.53% | 1,840 | 1,860 | 1,811 | 1,811 | 241,700 | ▲ | 0.08% |
| 2024-11-14 | 7047 | ポート | 231,951 | 1.65% | 1,681 | 1,749 | 1,631 | 1,708 | 926,800 | ▲ | 0.11% |
| 2024-11-18 | 7047 | ポート | 212,851 | 1.52% | 1,686 | 1,773 | 1,683 | 1,711 | 289,700 | ▼ | -0.12% |
| 2024-11-20 | 7047 | ポート | 230,951 | 1.65% | 1,770 | 1,806 | 1,733 | 1,740 | 250,900 | ▲ | 0.12% |
| 2024-12-09 | 7047 | ポート | 215,551 | 1.54% | 1,732 | 1,732 | 1,685 | 1,704 | 335,100 | ▼ | -0.10% |
| 2024-12-11 | 7047 | ポート | 203,951 | 1.45% | 1,719 | 1,734 | 1,698 | 1,725 | 171,400 | ▼ | -0.09% |
| 2024-12-13 | 7047 | ポート | 209,951 | 1.50% | 1,724 | 1,763 | 1,710 | 1,732 | 154,200 | ▲ | 0.05% |
| 2024-12-19 | 7047 | ポート | 228,051 | 1.63% | 1,728 | 1,747 | 1,719 | 1,720 | 123,400 | ▲ | 0.12% |
| 2024-12-24 | 7047 | ポート | 241,751 | 1.72% | 1,797 | 1,814 | 1,773 | 1,802 | 130,600 | ▲ | 0.09% |
| 2024-12-30 | 7047 | ポート | 235,851 | 1.68% | 1,860 | 1,915 | 1,860 | 1,904 | 142,700 | ▼ | -0.04% |
| 2025-01-07 | 7047 | ポート | 222,851 | 1.59% | 1,840 | 1,846 | 1,819 | 1,839 | 174,400 | ▼ | -0.08% |
| 2025-01-09 | 7047 | ポート | 208,251 | 1.48% | 1,820 | 1,856 | 1,805 | 1,843 | 84,300 | ▼ | -0.11% |
| 2025-01-16 | 7047 | ポート | 184,151 | 1.31% | 1,832 | 1,850 | 1,788 | 1,813 | 95,400 | ▼ | -0.16% |
| 2025-01-17 | 7047 | ポート | 180,251 | 1.28% | 1,800 | 1,810 | 1,768 | 1,810 | 67,400 | ▼ | -0.03% |
| 2025-01-24 | 7047 | ポート | 163,251 | 1.16% | 1,789 | 1,915 | 1,788 | 1,895 | 198,500 | ▼ | -0.12% |
| 2025-01-27 | 7047 | ポート | 153,051 | 1.09% | 1,895 | 1,906 | 1,875 | 1,882 | 134,600 | ▼ | -0.06% |
| 2025-02-03 | 7047 | ポート | 158,751 | 1.13% | 1,900 | 1,901 | 1,878 | 1,890 | 62,800 | ▲ | 0.03% |
| 2025-02-03 | 7047 | ポート | 158,751 | 1.13% | 1,900 | 1,901 | 1,878 | 1,890 | 62,800 | ▲ | 0.03% |
| 2025-02-13 | 7047 | ポート | 193,251 | 1.38% | 1,922 | 1,948 | 1,903 | 1,924 | 174,700 | ▲ | 0.25% |
| 2025-02-17 | 7047 | ポート | 196,151 | 1.40% | 1,940 | 1,964 | 1,882 | 1,902 | 168,800 | ▲ | 0.02% |
| 2025-02-18 | 7047 | ポート | 87,351 | 0.62% | 1,901 | 1,988 | 1,901 | 1,954 | 142,300 | ▼ | -0.77% |
| 2025-02-19 | 7047 | ポート | 66,651 | 0.47% | 1,952 | 1,974 | 1,940 | 1,974 | 88,200 | ▼ | -0.15% |
| 2025-04-03 | 7047 | ポート | 73,851 | 0.52% | 1,690 | 1,747 | 1,690 | 1,738 | 112,200 | ▲ | 0.10% |
| 2025-04-04 | 7047 | ポート | 92,151 | 0.65% | 1,684 | 1,697 | 1,557 | 1,618 | 380,500 | ▲ | 0.13% |
| 2025-04-07 | 7047 | ポート | 76,151 | 0.54% | 1,425 | 1,438 | 1,360 | 1,369 | 457,700 | ▼ | -0.10% |
| 2025-04-09 | 7047 | ポート | 108,051 | 0.77% | 1,546 | 1,546 | 1,435 | 1,472 | 286,200 | ▲ | 0.23% |
| 2025-04-16 | 7047 | ポート | 115,351 | 0.82% | 1,730 | 1,733 | 1,655 | 1,663 | 56,000 | ▲ | 0.04% |
| 2024-03-08 | 7048 | ベルトラ | 667,060 | 1.82% | 457 | 475 | 453 | 472 | 316,000 | ▲ | 0.11% |
| 2024-03-12 | 7048 | ベルトラ | 693,260 | 1.90% | 485 | 498 | 475 | 480 | 371,700 | ▲ | 0.07% |
| 2024-03-15 | 7048 | ベルトラ | 736,460 | 2.01% | 474 | 477 | 466 | 467 | 219,900 | ▲ | 0.10% |
| 2024-03-18 | 7048 | ベルトラ | 728,860 | 1.99% | 479 | 518 | 478 | 515 | 714,000 | ▼ | -0.01% |
| 2024-03-19 | 7048 | ベルトラ | 739,560 | 2.02% | 509 | 510 | 495 | 501 | 281,200 | ▲ | 0.03% |
| 2024-03-25 | 7048 | ベルトラ | 670,960 | 1.83% | 497 | 568 | 495 | 516 | 2,495,100 | ▼ | -0.18% |
| 2024-04-10 | 7048 | ベルトラ | 652,860 | 1.78% | 496 | 501 | 489 | 494 | 137,200 | ▼ | -0.05% |
| 2024-04-18 | 7048 | ベルトラ | 617,260 | 1.69% | 453 | 469 | 451 | 463 | 118,500 | ▼ | -0.09% |
| 2024-05-07 | 7048 | ベルトラ | 643,860 | 1.75% | 461 | 481 | 461 | 481 | 189,400 | ▲ | 0.06% |
| 2024-05-15 | 7048 | ベルトラ | 676,760 | 1.84% | 465 | 465 | 410 | 426 | 865,700 | ▲ | 0.09% |
| 2024-05-28 | 7048 | ベルトラ | 655,860 | 1.79% | 414 | 424 | 414 | 417 | 47,800 | ▼ | -0.05% |
| 2024-06-04 | 7048 | ベルトラ | 615,560 | 1.68% | 415 | 434 | 415 | 434 | 124,300 | ▼ | -0.11% |
| 2024-06-14 | 7048 | ベルトラ | 584,760 | 1.59% | 422 | 442 | 422 | 440 | 136,700 | ▼ | -0.08% |
| 2024-06-17 | 7048 | ベルトラ | 587,960 | 1.60% | 440 | 440 | 420 | 420 | 124,100 | ▲ | 0.01% |
| 2024-06-18 | 7048 | ベルトラ | 582,260 | 1.59% | 426 | 431 | 418 | 423 | 208,200 | ▼ | -0.01% |
| 2024-06-25 | 7048 | ベルトラ | 200,060 | 0.54% | 423 | 430 | 422 | 422 | 78,800 | ▼ | -1.05% |
| 2024-07-25 | 7048 | ベルトラ | 221,560 | 0.60% | 436 | 447 | 430 | 435 | 306,300 | ▲ | 0.05% |
| 2024-07-30 | 7048 | ベルトラ | 257,560 | 0.70% | 429 | 429 | 418 | 420 | 119,700 | ▲ | 0.09% |
| 2024-07-31 | 7048 | ベルトラ | 248,760 | 0.67% | 425 | 432 | 416 | 431 | 152,200 | ▼ | -0.02% |
| 2024-08-01 | 7048 | ベルトラ | 258,160 | 0.70% | 435 | 441 | 423 | 426 | 235,900 | ▲ | 0.02% |
| 2024-08-05 | 7048 | ベルトラ | 245,060 | 0.66% | 353 | 371 | 312 | 316 | 926,000 | ▼ | -0.03% |
| 2024-08-13 | 7048 | ベルトラ | 211,060 | 0.57% | 358 | 370 | 350 | 370 | 264,600 | ▼ | -0.09% |
| 2024-08-15 | 7048 | ベルトラ | 266,660 | 0.72% | 344 | 355 | 336 | 345 | 987,100 | ▲ | 0.15% |
| 2024-08-30 | 7048 | ベルトラ | 358,360 | 0.97% | 374 | 388 | 374 | 387 | 134,100 | ▲ | 0.17% |
| 2024-09-02 | 7048 | ベルトラ | 367,660 | 1.00% | 387 | 387 | 374 | 383 | 212,200 | ▲ | 0.03% |
| 2024-09-04 | 7048 | ベルトラ | 408,660 | 1.11% | 383 | 402 | 383 | 384 | 267,100 | ▲ | 0.11% |
| 2024-09-11 | 7048 | ベルトラ | 401,660 | 1.09% | 397 | 400 | 373 | 376 | 235,100 | ▼ | -0.02% |
| 2024-09-20 | 7048 | ベルトラ | 446,460 | 1.22% | 410 | 413 | 404 | 409 | 214,600 | ▲ | 0.12% |
| 2024-09-30 | 7048 | ベルトラ | 435,260 | 1.18% | 397 | 418 | 396 | 403 | 235,300 | ▼ | -0.04% |
| 2024-10-07 | 7048 | ベルトラ | 439,660 | 1.20% | 380 | 380 | 370 | 370 | 94,700 | ▲ | 0.02% |
| 2024-10-08 | 7048 | ベルトラ | 438,160 | 1.19% | 368 | 368 | 362 | 362 | 113,200 | ▼ | -0.01% |
| 2024-10-15 | 7048 | ベルトラ | 439,560 | 1.20% | 363 | 367 | 357 | 363 | 70,100 | ▲ | 0.01% |
| 2024-10-24 | 7048 | ベルトラ | 495,360 | 1.35% | 345 | 352 | 343 | 348 | 82,700 | ▲ | 0.15% |
| 2024-10-29 | 7048 | ベルトラ | 446,260 | 1.21% | 353 | 358 | 351 | 355 | 55,300 | ▼ | -0.14% |
| 2024-11-01 | 7048 | ベルトラ | 487,860 | 1.33% | 351 | 359 | 351 | 357 | 77,800 | ▲ | 0.12% |
| 2024-11-06 | 7048 | ベルトラ | 455,160 | 1.24% | 360 | 364 | 356 | 356 | 79,700 | ▼ | -0.09% |
| 2024-11-11 | 7048 | ベルトラ | 410,560 | 1.12% | 358 | 358 | 353 | 354 | 61,800 | ▼ | -0.11% |
| 2024-11-19 | 7048 | ベルトラ | 396,760 | 1.08% | 328 | 328 | 302 | 302 | 371,600 | ▼ | -0.04% |
| 2024-11-21 | 7048 | ベルトラ | 344,860 | 0.94% | 321 | 336 | 321 | 335 | 345,500 | ▼ | -0.14% |
| 2024-11-22 | 7048 | ベルトラ | 308,760 | 0.84% | 334 | 344 | 330 | 341 | 187,800 | ▼ | -0.09% |
| 2024-11-25 | 7048 | ベルトラ | 333,060 | 0.91% | 341 | 346 | 338 | 345 | 188,300 | ▲ | 0.07% |
| 2024-11-26 | 7048 | ベルトラ | 305,960 | 0.83% | 345 | 352 | 342 | 348 | 255,900 | ▼ | -0.08% |
| 2024-11-27 | 7048 | ベルトラ | 273,460 | 0.74% | 345 | 349 | 335 | 340 | 225,600 | ▼ | -0.08% |
| 2024-11-28 | 7048 | ベルトラ | 251,960 | 0.68% | 335 | 347 | 335 | 343 | 107,700 | ▼ | -0.05% |
| 2024-12-02 | 7048 | ベルトラ | 134,960 | 0.36% | 340 | 340 | 324 | 335 | 179,800 | ▼ | -0.32% |
| 2025-01-07 | 7048 | ベルトラ | 226,860 | 0.61% | 260 | 260 | 254 | 254 | 153,100 | ▲ | 0.32% |
| 2025-01-09 | 7048 | ベルトラ | 162,660 | 0.44% | 240 | 243 | 236 | 239 | 232,300 | ▼ | -0.17% |
| 2025-01-23 | 7048 | ベルトラ | 208,960 | 0.57% | 256 | 260 | 249 | 250 | 262,600 | ▲ | 0.27% |
| 2025-01-24 | 7048 | ベルトラ | 232,460 | 0.63% | 252 | 269 | 252 | 267 | 388,100 | ▲ | 0.06% |
| 2025-01-27 | 7048 | ベルトラ | 197,760 | 0.54% | 264 | 266 | 260 | 264 | 255,100 | ▼ | -0.08% |
| 2025-01-29 | 7048 | ベルトラ | 66,760 | 0.18% | 261 | 263 | 251 | 254 | 250,300 | ▼ | -0.36% |
| 2025-03-06 | 7048 | ベルトラ | 185,260 | 0.50% | 267 | 267 | 257 | 262 | 123,400 | ▲ | 0.50% |
| 2025-03-10 | 7048 | ベルトラ | 90,060 | 0.24% | 260 | 266 | 260 | 265 | 73,200 | ▼ | -0.26% |
| 2025-03-18 | 7048 | ベルトラ | 195,160 | 0.53% | 267 | 267 | 261 | 267 | 87,300 | ▲ | 0.15% |
| 2025-03-24 | 7048 | ベルトラ | 221,160 | 0.60% | 281 | 281 | 277 | 278 | 68,900 | ▲ | 0.06% |
| 2025-03-25 | 7048 | ベルトラ | 217,860 | 0.59% | 280 | 293 | 276 | 292 | 190,200 | ▼ | -0.01% |
| 2025-04-07 | 7048 | ベルトラ | 181,960 | 0.49% | 250 | 257 | 241 | 241 | 337,800 | ▼ | -0.09% |
| 2025-04-09 | 7048 | ベルトラ | 197,760 | 0.54% | 266 | 270 | 253 | 260 | 224,700 | ▲ | 0.05% |
| 2025-04-16 | 7048 | ベルトラ | 172,960 | 0.47% | 303 | 307 | 295 | 304 | 164,700 | ▼ | -0.07% |
| 2024-04-26 | 7060 | ギークス | 102,533 | 0.99% | 516 | 516 | 507 | 507 | 41,700 | ▼ | -0.03% |
| 2024-05-02 | 7060 | ギークス | 103,633 | 1.00% | 513 | 520 | 504 | 512 | 28,200 | ▲ | 0.01% |
| 2024-05-21 | 7060 | ギークス | 114,633 | 1.11% | 479 | 480 | 472 | 474 | 18,800 | ▲ | 0.11% |
| 2024-05-29 | 7060 | ギークス | 124,033 | 1.20% | 454 | 456 | 443 | 449 | 47,500 | ▲ | 0.08% |
| 2024-06-04 | 7060 | ギークス | 123,533 | 1.19% | 467 | 477 | 467 | 475 | 14,000 | ▼ | -0.01% |
| 2024-06-11 | 7060 | ギークス | 124,233 | 1.20% | 478 | 478 | 471 | 474 | 19,200 | ▲ | 0.01% |
| 2024-07-09 | 7060 | ギークス | 122,633 | 1.18% | 460 | 461 | 451 | 458 | 14,400 | ▼ | -0.02% |
| 2024-07-23 | 7060 | ギークス | 113,433 | 1.09% | 469 | 473 | 465 | 467 | 8,100 | ▼ | -0.08% |
| 2024-07-24 | 7060 | ギークス | 116,033 | 1.12% | 467 | 468 | 457 | 462 | 19,100 | ▲ | 0.03% |
| 2024-07-31 | 7060 | ギークス | 97,733 | 0.94% | 447 | 455 | 442 | 454 | 15,200 | ▼ | -0.18% |
| 2024-08-02 | 7060 | ギークス | 104,433 | 1.01% | 439 | 439 | 405 | 405 | 89,400 | ▲ | 0.07% |
| 2024-08-05 | 7060 | ギークス | 97,633 | 0.94% | 389 | 402 | 327 | 327 | 259,500 | ▼ | -0.07% |
| 2024-08-20 | 7060 | ギークス | 88,933 | 0.86% | 433 | 447 | 432 | 442 | 57,200 | ▼ | -0.07% |
| 2024-08-22 | 7060 | ギークス | 78,733 | 0.76% | 441 | 455 | 438 | 447 | 53,600 | ▼ | -0.09% |
| 2024-08-29 | 7060 | ギークス | 61,333 | 0.59% | 451 | 455 | 440 | 445 | 15,700 | ▼ | -0.09% |
| 2024-09-04 | 7060 | ギークス | 49,733 | 0.48% | 437 | 437 | 421 | 426 | 32,000 | ▼ | -0.10% |
| 2024-03-01 | 7061 | 日本ホスピス | 130,008 | 1.61% | 2,057 | 2,057 | 1,852 | 1,920 | 1,115,400 | ▲ | 0.07% |
| 2024-03-05 | 7061 | 日本ホスピス | 125,208 | 1.55% | 1,801 | 1,845 | 1,781 | 1,820 | 319,700 | ▼ | -0.06% |
| 2024-03-06 | 7061 | 日本ホスピス | 112,708 | 1.39% | 1,795 | 1,868 | 1,782 | 1,844 | 190,400 | ▼ | -0.16% |
| 2024-03-07 | 7061 | 日本ホスピス | 116,008 | 1.43% | 1,844 | 1,844 | 1,765 | 1,767 | 419,900 | ▲ | 0.04% |
| 2024-03-08 | 7061 | 日本ホスピス | 134,108 | 1.66% | 1,757 | 1,790 | 1,734 | 1,735 | 246,300 | ▲ | 0.23% |
| 2024-03-12 | 7061 | 日本ホスピス | 123,408 | 1.53% | 1,635 | 1,680 | 1,611 | 1,679 | 249,100 | ▼ | -0.12% |
| 2024-03-14 | 7061 | 日本ホスピス | 130,208 | 1.61% | 1,610 | 1,636 | 1,592 | 1,623 | 235,000 | ▲ | 0.08% |
| 2024-03-19 | 7061 | 日本ホスピス | 145,808 | 1.78% | 1,699 | 1,765 | 1,663 | 1,745 | 315,700 | ▲ | 0.16% |
| 2024-03-21 | 7061 | 日本ホスピス | 149,208 | 1.82% | 1,764 | 1,768 | 1,701 | 1,709 | 172,300 | ▲ | 0.04% |
| 2024-03-25 | 7061 | 日本ホスピス | 162,808 | 1.99% | 1,700 | 1,748 | 1,698 | 1,707 | 149,200 | ▲ | 0.16% |
| 2024-03-26 | 7061 | 日本ホスピス | 167,608 | 2.05% | 1,699 | 1,710 | 1,656 | 1,659 | 163,600 | ▲ | 0.05% |
| 2024-03-28 | 7061 | 日本ホスピス | 173,308 | 2.12% | 1,638 | 1,674 | 1,614 | 1,631 | 89,500 | ▲ | 0.07% |
| 2024-04-03 | 7061 | 日本ホスピス | 192,108 | 2.35% | 1,550 | 1,558 | 1,522 | 1,531 | 245,500 | ▲ | 0.23% |
| 2024-04-05 | 7061 | 日本ホスピス | 186,508 | 2.28% | 1,530 | 1,544 | 1,516 | 1,535 | 117,100 | ▼ | -0.07% |
| 2024-04-09 | 7061 | 日本ホスピス | 188,208 | 2.30% | 1,510 | 1,544 | 1,499 | 1,537 | 67,500 | ▲ | 0.02% |
| 2024-04-10 | 7061 | 日本ホスピス | 187,408 | 2.29% | 1,545 | 1,575 | 1,535 | 1,546 | 80,800 | ▼ | -0.00% |
| 2024-04-11 | 7061 | 日本ホスピス | 189,608 | 2.31% | 1,522 | 1,536 | 1,494 | 1,530 | 107,000 | ▲ | 0.02% |
| 2024-04-15 | 7061 | 日本ホスピス | 187,608 | 2.29% | 1,540 | 1,594 | 1,538 | 1,570 | 46,200 | ▼ | -0.02% |
| 2024-04-16 | 7061 | 日本ホスピス | 189,808 | 2.32% | 1,550 | 1,550 | 1,506 | 1,514 | 79,200 | ▲ | 0.02% |
| 2024-04-17 | 7061 | 日本ホスピス | 187,308 | 2.29% | 1,515 | 1,521 | 1,469 | 1,496 | 160,500 | ▼ | -0.02% |
| 2024-04-18 | 7061 | 日本ホスピス | 192,508 | 2.35% | 1,485 | 1,542 | 1,478 | 1,504 | 69,500 | ▲ | 0.06% |
| 2024-04-23 | 7061 | 日本ホスピス | 197,808 | 2.42% | 1,506 | 1,525 | 1,483 | 1,492 | 68,700 | ▲ | 0.06% |
| 2024-04-26 | 7061 | 日本ホスピス | 209,508 | 2.54% | 1,444 | 1,453 | 1,427 | 1,433 | 59,100 | ▲ | 0.12% |
| 2024-05-09 | 7061 | 日本ホスピス | 198,908 | 2.41% | 1,534 | 1,562 | 1,504 | 1,528 | 103,200 | ▼ | -0.12% |
| 2024-05-10 | 7061 | 日本ホスピス | 173,008 | 2.10% | 1,557 | 1,592 | 1,546 | 1,568 | 123,700 | ▼ | -0.31% |
| 2024-05-13 | 7061 | 日本ホスピス | 162,308 | 1.97% | 1,450 | 1,560 | 1,432 | 1,485 | 279,600 | ▼ | -0.13% |
| 2024-05-24 | 7061 | 日本ホスピス | 166,608 | 2.02% | 1,405 | 1,430 | 1,394 | 1,411 | 57,900 | ▲ | 0.05% |
| 2024-05-29 | 7061 | 日本ホスピス | 164,508 | 1.99% | 1,476 | 1,478 | 1,440 | 1,454 | 34,300 | ▼ | -0.03% |
| 2024-06-04 | 7061 | 日本ホスピス | 156,108 | 1.89% | 1,453 | 1,495 | 1,445 | 1,494 | 51,800 | ▼ | -0.10% |
| 2024-06-10 | 7061 | 日本ホスピス | 148,108 | 1.79% | 1,548 | 1,554 | 1,511 | 1,528 | 31,300 | ▼ | -0.09% |
| 2024-06-18 | 7061 | 日本ホスピス | 138,408 | 1.68% | 1,498 | 1,508 | 1,467 | 1,472 | 44,600 | ▼ | -0.11% |
| 2024-06-20 | 7061 | 日本ホスピス | 124,508 | 1.51% | 1,450 | 1,474 | 1,442 | 1,465 | 41,500 | ▼ | -0.16% |
| 2024-06-21 | 7061 | 日本ホスピス | 122,008 | 1.48% | 1,477 | 1,506 | 1,465 | 1,480 | 42,600 | ▼ | -0.03% |
| 2024-06-24 | 7061 | 日本ホスピス | 127,408 | 1.54% | 1,465 | 1,465 | 1,422 | 1,434 | 174,300 | ▲ | 0.06% |
| 2024-06-28 | 7061 | 日本ホスピス | 123,208 | 1.49% | 1,466 | 1,474 | 1,441 | 1,457 | 58,400 | ▼ | -0.05% |
| 2024-07-01 | 7061 | 日本ホスピス | 129,208 | 1.56% | 1,459 | 1,465 | 1,423 | 1,425 | 75,600 | ▲ | 0.07% |
| 2024-07-09 | 7061 | 日本ホスピス | 137,708 | 1.67% | 1,444 | 1,446 | 1,406 | 1,422 | 133,100 | ▲ | 0.10% |
| 2024-07-12 | 7061 | 日本ホスピス | 131,108 | 1.59% | 1,420 | 1,515 | 1,420 | 1,511 | 140,300 | ▼ | -0.07% |
| 2024-07-22 | 7061 | 日本ホスピス | 138,708 | 1.68% | 1,511 | 1,522 | 1,481 | 1,495 | 64,800 | ▲ | 0.08% |
| 2024-07-25 | 7061 | 日本ホスピス | 151,208 | 1.83% | 1,446 | 1,469 | 1,440 | 1,452 | 78,300 | ▲ | 0.15% |
| 2024-07-30 | 7061 | 日本ホスピス | 174,908 | 2.12% | 1,470 | 1,479 | 1,450 | 1,474 | 51,500 | ▲ | 0.29% |
| 2024-07-31 | 7061 | 日本ホスピス | 189,208 | 2.29% | 1,472 | 1,472 | 1,434 | 1,462 | 54,600 | ▲ | 0.16% |
| 2024-08-01 | 7061 | 日本ホスピス | 203,008 | 2.46% | 1,467 | 1,467 | 1,356 | 1,362 | 252,000 | ▲ | 0.16% |
| 2024-08-02 | 7061 | 日本ホスピス | 206,308 | 2.50% | 1,295 | 1,326 | 1,252 | 1,252 | 288,200 | ▲ | 0.04% |
| 2024-08-05 | 7061 | 日本ホスピス | 200,608 | 2.43% | 1,152 | 1,176 | 960 | 972 | 560,900 | ▼ | -0.06% |
| 2024-08-06 | 7061 | 日本ホスピス | 179,108 | 2.17% | 1,062 | 1,104 | 1,030 | 1,092 | 481,200 | ▼ | -0.26% |
| 2024-08-08 | 7061 | 日本ホスピス | 168,508 | 2.04% | 1,106 | 1,166 | 1,095 | 1,123 | 95,000 | ▼ | -0.12% |
| 2024-08-13 | 7061 | 日本ホスピス | 164,208 | 1.99% | 1,177 | 1,220 | 1,176 | 1,219 | 136,500 | ▼ | -0.05% |
| 2024-08-16 | 7061 | 日本ホスピス | 172,408 | 2.09% | 1,383 | 1,383 | 1,320 | 1,349 | 101,400 | ▲ | 0.09% |
| 2024-08-23 | 7061 | 日本ホスピス | 164,308 | 1.99% | 1,326 | 1,345 | 1,306 | 1,345 | 78,600 | ▼ | -0.09% |
| 2024-09-03 | 7061 | 日本ホスピス | 139,808 | 1.69% | 1,375 | 1,456 | 1,337 | 1,456 | 353,700 | ▼ | -0.15% |
| 2024-09-04 | 7061 | 日本ホスピス | 202,908 | 2.46% | 1,406 | 1,426 | 1,376 | 1,381 | 209,700 | ▲ | 0.77% |
| 2024-09-05 | 7061 | 日本ホスピス | 208,608 | 2.53% | 1,389 | 1,457 | 1,387 | 1,430 | 83,500 | ▲ | 0.06% |
| 2024-09-06 | 7061 | 日本ホスピス | 205,508 | 2.49% | 1,427 | 1,486 | 1,427 | 1,432 | 90,300 | ▼ | -0.03% |
| 2024-09-09 | 7061 | 日本ホスピス | 206,208 | 2.50% | 1,372 | 1,402 | 1,356 | 1,390 | 82,500 | ▲ | 0.00% |
| 2024-09-11 | 7061 | 日本ホスピス | 205,608 | 2.49% | 1,382 | 1,402 | 1,305 | 1,315 | 92,700 | ▼ | -0.00% |
| 2024-09-13 | 7061 | 日本ホスピス | 193,708 | 2.35% | 1,363 | 1,407 | 1,363 | 1,375 | 53,900 | ▼ | -0.14% |
| 2024-09-17 | 7061 | 日本ホスピス | 188,108 | 2.28% | 1,390 | 1,419 | 1,376 | 1,393 | 33,700 | ▼ | -0.07% |
| 2024-09-18 | 7061 | 日本ホスピス | 176,708 | 2.14% | 1,419 | 1,437 | 1,402 | 1,421 | 35,100 | ▼ | -0.13% |
| 2024-09-20 | 7061 | 日本ホスピス | 164,708 | 2.00% | 1,546 | 1,566 | 1,514 | 1,533 | 82,200 | ▼ | -0.14% |
| 2024-09-24 | 7061 | 日本ホスピス | 147,008 | 1.78% | 1,542 | 1,573 | 1,525 | 1,566 | 82,600 | ▼ | -0.21% |
| 2024-09-25 | 7061 | 日本ホスピス | 123,208 | 1.49% | 1,587 | 1,614 | 1,523 | 1,547 | 93,900 | ▼ | -0.29% |
| 2024-09-27 | 7061 | 日本ホスピス | 114,508 | 1.39% | 1,581 | 1,596 | 1,564 | 1,592 | 46,300 | ▼ | -0.10% |
| 2024-10-07 | 7061 | 日本ホスピス | 106,508 | 1.29% | 1,501 | 1,517 | 1,479 | 1,511 | 44,600 | ▼ | -0.09% |
| 2024-10-31 | 7061 | 日本ホスピス | 98,108 | 1.19% | 1,423 | 1,444 | 1,408 | 1,444 | 28,600 | ▼ | -0.10% |
| 2024-11-07 | 7061 | 日本ホスピス | 104,708 | 1.27% | 1,432 | 1,461 | 1,411 | 1,430 | 54,800 | ▲ | 0.08% |
| 2024-11-08 | 7061 | 日本ホスピス | 108,808 | 1.32% | 1,400 | 1,416 | 1,382 | 1,393 | 82,800 | ▲ | 0.05% |
| 2024-11-12 | 7061 | 日本ホスピス | 117,308 | 1.42% | 1,420 | 1,432 | 1,390 | 1,394 | 54,400 | ▲ | 0.09% |
| 2024-11-13 | 7061 | 日本ホスピス | 147,708 | 1.79% | 1,383 | 1,383 | 1,318 | 1,322 | 129,500 | ▲ | 0.37% |
| 2024-11-14 | 7061 | 日本ホスピス | 168,008 | 2.04% | 1,301 | 1,352 | 1,293 | 1,301 | 147,000 | ▲ | 0.25% |
| 2024-11-15 | 7061 | 日本ホスピス | 163,508 | 1.98% | 1,479 | 1,522 | 1,410 | 1,504 | 354,600 | ▼ | -0.06% |
| 2024-11-19 | 7061 | 日本ホスピス | 155,408 | 1.88% | 1,496 | 1,570 | 1,460 | 1,541 | 101,800 | ▼ | -0.10% |
| 2024-12-10 | 7061 | 日本ホスピス | 158,708 | 1.92% | 1,263 | 1,277 | 1,255 | 1,268 | 53,500 | ▲ | 0.04% |
| 2024-12-12 | 7061 | 日本ホスピス | 167,808 | 2.03% | 1,255 | 1,333 | 1,255 | 1,315 | 164,600 | ▲ | 0.10% |
| 2024-12-17 | 7061 | 日本ホスピス | 173,808 | 2.11% | 1,373 | 1,419 | 1,344 | 1,403 | 127,000 | ▲ | 0.08% |
| 2024-12-23 | 7061 | 日本ホスピス | 172,608 | 2.09% | 1,423 | 1,423 | 1,363 | 1,377 | 58,900 | ▼ | -0.02% |
| 2025-01-06 | 7061 | 日本ホスピス | 175,608 | 2.13% | 1,390 | 1,397 | 1,345 | 1,345 | 68,900 | ▲ | 0.04% |
| 2025-01-08 | 7061 | 日本ホスピス | 181,608 | 2.20% | 1,375 | 1,420 | 1,369 | 1,383 | 53,200 | ▲ | 0.07% |
| 2025-01-16 | 7061 | 日本ホスピス | 192,708 | 2.34% | 1,357 | 1,374 | 1,328 | 1,329 | 83,000 | ▲ | 0.13% |
| 2025-01-21 | 7061 | 日本ホスピス | 190,008 | 2.29% | 1,320 | 1,339 | 1,288 | 1,290 | 52,100 | ▼ | -0.04% |
| 2025-01-23 | 7061 | 日本ホスピス | 190,908 | 2.30% | 1,309 | 1,316 | 1,280 | 1,295 | 38,000 | ▲ | 0.00% |
| 2025-01-27 | 7061 | 日本ホスピス | 189,708 | 2.29% | 1,346 | 1,390 | 1,346 | 1,372 | 55,700 | ▼ | -0.00% |
| 2025-02-13 | 7061 | 日本ホスピス | 193,808 | 2.34% | 1,446 | 1,505 | 1,430 | 1,500 | 96,100 | ▲ | 0.04% |
| 2025-02-14 | 7061 | 日本ホスピス | 188,608 | 2.28% | 1,700 | 1,720 | 1,592 | 1,655 | 418,100 | ▼ | -0.06% |
| 2025-02-19 | 7061 | 日本ホスピス | 192,408 | 2.32% | 1,638 | 1,680 | 1,602 | 1,620 | 78,600 | ▲ | 0.04% |
| 2025-02-27 | 7061 | 日本ホスピス | 189,308 | 2.29% | 1,567 | 1,648 | 1,511 | 1,539 | 196,400 | ▼ | -0.02% |
| 2025-03-03 | 7061 | 日本ホスピス | 181,008 | 2.18% | 1,530 | 1,567 | 1,503 | 1,560 | 129,800 | ▼ | -0.10% |
| 2025-03-04 | 7061 | 日本ホスピス | 170,408 | 2.06% | 1,545 | 1,615 | 1,511 | 1,612 | 120,200 | ▼ | -0.12% |
| 2025-03-05 | 7061 | 日本ホスピス | 136,908 | 1.65% | 1,604 | 1,634 | 1,565 | 1,625 | 127,600 | ▼ | -0.41% |
| 2025-03-19 | 7061 | 日本ホスピス | 132,308 | 1.56% | 1,697 | 1,733 | 1,697 | 1,706 | 89,900 | ▼ | -0.08% |
| 2025-03-24 | 7061 | 日本ホスピス | 144,508 | 1.71% | 1,614 | 1,635 | 1,530 | 1,565 | 472,500 | ▲ | 0.14% |
| 2024-03-05 | 7063 | バードマン | 36,400 | 0.71% | 1,300 | 1,345 | 1,275 | 1,301 | 55,400 | ▲ | 0.04% |
| 2024-03-29 | 7063 | バードマン | 48,500 | 0.94% | 1,047 | 1,326 | 1,041 | 1,274 | 553,900 | ▲ | 0.23% |
| 2024-04-11 | 7063 | バードマン | 45,500 | 0.88% | 1,239 | 1,275 | 1,221 | 1,253 | 31,200 | ▼ | -0.05% |
| 2024-04-17 | 7063 | バードマン | 40,600 | 0.79% | 1,181 | 1,191 | 1,144 | 1,148 | 21,500 | ▼ | -0.08% |
| 2024-05-02 | 7063 | バードマン | 42,100 | 0.82% | 1,141 | 1,141 | 959 | 973 | 322,500 | ▲ | 0.02% |
| 2024-05-07 | 7063 | バードマン | 40,700 | 0.79% | 980 | 989 | 823 | 823 | 391,900 | ▼ | -0.02% |
| 2024-05-08 | 7063 | バードマン | 46,900 | 0.91% | 824 | 854 | 794 | 816 | 341,600 | ▲ | 0.12% |
| 2024-05-10 | 7063 | バードマン | 63,200 | 1.23% | 814 | 947 | 732 | 896 | 2,135,000 | ▲ | 0.31% |
| 2024-05-13 | 7063 | バードマン | 83,900 | 1.63% | 881 | 989 | 880 | 961 | 710,100 | ▲ | 0.39% |
| 2024-05-14 | 7063 | バードマン | 99,500 | 1.94% | 946 | 958 | 853 | 921 | 437,200 | ▲ | 0.31% |
| 2024-05-15 | 7063 | バードマン | 86,300 | 1.68% | 1,040 | 1,071 | 980 | 1,071 | 386,700 | ▼ | -0.26% |
| 2024-05-16 | 7063 | バードマン | 74,200 | 1.44% | 1,341 | 1,341 | 1,073 | 1,146 | 1,520,800 | ▼ | -0.24% |
| 2024-05-17 | 7063 | バードマン | 53,300 | 1.04% | 1,116 | 1,232 | 1,092 | 1,183 | 574,600 | ▼ | -0.39% |
| 2024-05-23 | 7063 | バードマン | 71,900 | 1.40% | 1,190 | 1,372 | 1,174 | 1,275 | 2,503,100 | ▲ | 0.35% |
| 2024-05-24 | 7063 | バードマン | 86,600 | 1.69% | 1,260 | 1,348 | 1,207 | 1,253 | 861,500 | ▲ | 0.29% |
| 2024-05-27 | 7063 | バードマン | 82,200 | 1.26% | 1,207 | 1,227 | 1,134 | 1,191 | 299,400 | ▼ | -0.42% |
| 2024-06-11 | 7063 | バードマン | 84,900 | 1.30% | 1,012 | 1,033 | 1,007 | 1,032 | 38,500 | ▲ | 0.04% |
| 2024-06-12 | 7063 | バードマン | 83,000 | 1.27% | 1,005 | 1,042 | 1,004 | 1,035 | 58,100 | ▼ | -0.03% |
| 2024-06-25 | 7063 | バードマン | 89,300 | 1.36% | 1,062 | 1,077 | 1,040 | 1,062 | 55,100 | ▲ | 0.09% |
| 2024-06-27 | 7063 | バードマン | 77,500 | 1.18% | 1,047 | 1,057 | 1,033 | 1,035 | 33,600 | ▼ | -0.18% |
| 2024-07-03 | 7063 | バードマン | 69,800 | 1.07% | 1,003 | 1,030 | 994 | 1,024 | 47,600 | ▼ | -0.10% |
| 2024-07-05 | 7063 | バードマン | 65,000 | 0.99% | 1,022 | 1,030 | 1,010 | 1,017 | 37,400 | ▼ | -0.08% |
| 2024-07-29 | 7063 | バードマン | 70,000 | 1.07% | 951 | 1,082 | 947 | 1,050 | 260,300 | ▲ | 0.08% |
| 2024-08-02 | 7063 | バードマン | 60,800 | 0.93% | 972 | 994 | 906 | 950 | 133,300 | ▼ | -0.14% |
| 2024-08-05 | 7063 | バードマン | 56,300 | 0.86% | 875 | 879 | 800 | 800 | 164,000 | ▼ | -0.07% |
| 2024-08-20 | 7063 | バードマン | 64,100 | 0.98% | 620 | 649 | 602 | 615 | 750,200 | ▲ | 0.12% |
| 2024-08-21 | 7063 | バードマン | 43,600 | 0.62% | 615 | 615 | 581 | 592 | 374,700 | ▼ | -0.36% |
| 2024-08-22 | 7063 | バードマン | 52,400 | 0.75% | 588 | 591 | 533 | 545 | 688,200 | ▲ | 0.13% |
| 2024-08-29 | 7063 | バードマン | 88,100 | 1.26% | 551 | 551 | 536 | 540 | 67,600 | ▲ | 0.51% |
| 2024-09-02 | 7063 | バードマン | 81,000 | 1.16% | 541 | 545 | 502 | 527 | 200,800 | ▼ | -0.10% |
| 2024-09-04 | 7063 | バードマン | 61,200 | 0.88% | 592 | 614 | 553 | 595 | 1,907,900 | ▼ | -0.27% |
| 2024-09-05 | 7063 | バードマン | 65,000 | 0.93% | 569 | 621 | 561 | 604 | 1,266,500 | ▲ | 0.05% |
| 2024-09-06 | 7063 | バードマン | 54,800 | 0.78% | 610 | 614 | 531 | 560 | 506,800 | ▼ | -0.15% |
| 2024-09-10 | 7063 | バードマン | 57,800 | 0.83% | 541 | 545 | 527 | 530 | 136,900 | ▲ | 0.04% |
| 2024-09-11 | 7063 | バードマン | 72,200 | 1.04% | 526 | 538 | 488 | 500 | 271,400 | ▲ | 0.21% |
| 2024-09-17 | 7063 | バードマン | 97,400 | 1.40% | 485 | 485 | 440 | 460 | 167,300 | ▲ | 0.35% |
| 2024-09-24 | 7063 | バードマン | 114,500 | 1.63% | 498 | 504 | 467 | 475 | 210,800 | ▲ | 0.23% |
| 2024-09-25 | 7063 | バードマン | 122,800 | 1.75% | 483 | 490 | 471 | 481 | 61,800 | ▲ | 0.12% |
| 2024-10-07 | 7063 | バードマン | 127,600 | 1.82% | 488 | 489 | 473 | 476 | 52,600 | ▲ | 0.07% |
| 2024-10-25 | 7063 | バードマン | 126,000 | 1.78% | 447 | 452 | 433 | 445 | 48,200 | ▼ | -0.04% |
| 2024-10-30 | 7063 | バードマン | 119,400 | 1.68% | 500 | 536 | 500 | 513 | 73,600 | ▼ | -0.10% |
| 2024-10-31 | 7063 | バードマン | 111,800 | 1.58% | 513 | 613 | 512 | 605 | 882,500 | ▼ | -0.09% |
| 2024-11-13 | 7063 | バードマン | 99,900 | 1.42% | 380 | 383 | 362 | 375 | 345,200 | ▼ | -0.16% |
| 2024-11-14 | 7063 | バードマン | 95,500 | 1.36% | 370 | 374 | 330 | 335 | 405,200 | ▼ | -0.05% |
| 2024-11-15 | 7063 | バードマン | 99,400 | 1.41% | 327 | 382 | 318 | 335 | 700,500 | ▲ | 0.04% |
| 2024-11-18 | 7063 | バードマン | 93,000 | 1.32% | 327 | 335 | 325 | 331 | 112,900 | ▼ | -0.08% |
| 2024-12-18 | 7063 | バードマン | 87,400 | 1.24% | 370 | 386 | 366 | 369 | 68,400 | ▼ | -0.08% |
| 2025-01-06 | 7063 | バードマン | 79,800 | 0.61% | 286 | 287 | 276 | 276 | 114,100 | ▼ | -0.63% |
| 2025-01-07 | 7063 | バードマン | 69,300 | 0.53% | 276 | 340 | 276 | 303 | 899,300 | ▼ | -0.07% |
| 2025-01-08 | 7063 | バードマン | 80,400 | 0.61% | 292 | 309 | 292 | 305 | 175,100 | ▲ | 0.07% |
| 2025-01-10 | 7063 | バードマン | 63,500 | 0.48% | 306 | 306 | 289 | 289 | 178,600 | ▼ | -0.13% |
| 2025-01-14 | 7063 | バードマン | 66,900 | 0.51% | 290 | 290 | 271 | 271 | 202,800 | ▲ | 0.03% |
| 2025-04-01 | 7063 | バードマン | 59,200 | 0.45% | 214 | 217 | 210 | 211 | 41,900 | ▼ | -0.06% |
| 2024-03-04 | 7064 | ハウテレ | 27,300 | 2.00% | 2,871 | 3,220 | 2,773 | 3,030 | 47,900 | ▲ | 0.29% |
| 2024-03-05 | 7064 | ハウテレ | 29,500 | 2.16% | 3,005 | 3,190 | 2,940 | 3,130 | 30,600 | ▲ | 0.16% |
| 2024-03-06 | 7064 | ハウテレ | 32,600 | 2.39% | 3,060 | 3,195 | 2,930 | 3,195 | 44,500 | ▲ | 0.23% |
| 2024-03-07 | 7064 | ハウテレ | 23,200 | 1.70% | 2,562 | 2,695 | 2,533 | 2,654 | 190,300 | ▼ | -0.69% |
| 2024-03-08 | 7064 | ハウテレ | 22,200 | 1.62% | 2,655 | 2,679 | 2,560 | 2,560 | 29,000 | ▼ | -0.07% |
| 2024-03-11 | 7064 | ハウテレ | 21,200 | 1.55% | 2,510 | 2,529 | 2,417 | 2,463 | 24,400 | ▼ | -0.07% |
| 2024-03-12 | 7064 | ハウテレ | 20,400 | 1.49% | 2,488 | 2,584 | 2,488 | 2,518 | 12,100 | ▼ | -0.06% |
| 2024-03-15 | 7064 | ハウテレ | 18,500 | 1.35% | 2,492 | 2,492 | 2,403 | 2,418 | 10,400 | ▼ | -0.13% |
| 2024-03-19 | 7064 | ハウテレ | 17,700 | 1.29% | 2,470 | 2,482 | 2,419 | 2,451 | 4,200 | ▼ | -0.06% |
| 2024-06-06 | 7064 | ハウテレ | 17,800 | 1.30% | 2,499 | 2,550 | 2,455 | 2,509 | 4,500 | ▲ | 0.01% |
| 2024-06-14 | 7064 | ハウテレ | 17,600 | 1.29% | 2,618 | 2,675 | 2,617 | 2,675 | 14,300 | ▼ | -0.01% |
| 2024-06-24 | 7064 | ハウテレ | 16,300 | 1.19% | 2,910 | 2,955 | 2,910 | 2,940 | 2,900 | ▼ | -0.10% |
| 2024-07-04 | 7064 | ハウテレ | 14,900 | 1.09% | 2,800 | 2,818 | 2,778 | 2,799 | 10,500 | ▼ | -0.09% |
| 2024-07-04 | 7064 | ハウテレ | 14,900 | 1.09% | 2,800 | 2,818 | 2,778 | 2,799 | 10,500 | ▼ | -0.09% |
| 2024-08-06 | 7064 | ハウテレ | 13,500 | 0.99% | 2,024 | 2,120 | 2,000 | 2,022 | 6,000 | ▼ | -0.10% |
| 2024-09-12 | 7064 | ハウテレ | 12,000 | 0.88% | 2,640 | 2,640 | 2,450 | 2,545 | 5,800 | ▼ | -0.10% |
| 2024-10-01 | 7064 | ハウテレ | 10,800 | 0.79% | 2,659 | 2,790 | 2,659 | 2,790 | 2,900 | ▼ | -0.08% |
| 2024-12-04 | 7064 | ハウテレ | 9,400 | 0.68% | 2,650 | 2,650 | 2,550 | 2,650 | 3,200 | ▼ | -0.10% |
| 2024-12-11 | 7064 | ハウテレ | 8,000 | 0.58% | 2,600 | 2,750 | 2,600 | 2,700 | 8,200 | ▼ | -0.10% |
| 2024-12-12 | 7064 | ハウテレ | 6,700 | 0.49% | 2,550 | 2,588 | 2,530 | 2,575 | 16,500 | ▼ | -0.08% |
| 2024-03-01 | 7065 | ｕｐｒ | 69,600 | 0.90% | 1,531 | 1,531 | 1,513 | 1,515 | 23,500 | ▲ | 0.01% |
| 2024-03-05 | 7065 | ｕｐｒ | 76,700 | 1.00% | 1,451 | 1,453 | 1,426 | 1,447 | 78,800 | ▲ | 0.09% |
| 2024-03-26 | 7065 | ｕｐｒ | 75,800 | 0.98% | 1,588 | 1,643 | 1,569 | 1,606 | 45,700 | ▼ | -0.02% |
| 2024-03-28 | 7065 | ｕｐｒ | 68,100 | 0.88% | 1,653 | 1,719 | 1,645 | 1,702 | 89,200 | ▼ | -0.09% |
| 2024-04-02 | 7065 | ｕｐｒ | 59,100 | 0.77% | 1,659 | 1,706 | 1,642 | 1,656 | 74,000 | ▼ | -0.10% |
| 2024-04-04 | 7065 | ｕｐｒ | 63,200 | 0.82% | 1,657 | 1,680 | 1,607 | 1,607 | 61,800 | ▲ | 0.04% |
| 2024-04-05 | 7065 | ｕｐｒ | 60,500 | 0.78% | 1,569 | 1,571 | 1,504 | 1,506 | 79,900 | ▼ | -0.03% |
| 2024-04-10 | 7065 | ｕｐｒ | 63,200 | 0.82% | 1,520 | 1,554 | 1,516 | 1,534 | 57,300 | ▲ | 0.03% |
| 2024-04-15 | 7065 | ｕｐｒ | 45,100 | 0.58% | 1,429 | 1,502 | 1,401 | 1,430 | 148,900 | ▼ | -0.24% |
| 2024-04-16 | 7065 | ｕｐｒ | 31,300 | 0.40% | 1,400 | 1,421 | 1,323 | 1,405 | 154,500 | ▼ | -0.17% |
| 2024-04-30 | 7065 | ｕｐｒ | 39,400 | 0.51% | 1,497 | 1,497 | 1,430 | 1,458 | 92,800 | ▲ | 0.08% |
| 2024-05-01 | 7065 | ｕｐｒ | 37,100 | 0.48% | 1,454 | 1,454 | 1,407 | 1,420 | 50,100 | ▼ | -0.03% |
| 2024-07-17 | 7065 | ｕｐｒ | 38,500 | 0.50% | 1,211 | 1,285 | 1,211 | 1,275 | 65,100 | ▲ | 0.09% |
| 2024-07-19 | 7065 | ｕｐｒ | 33,100 | 0.43% | 1,308 | 1,345 | 1,305 | 1,341 | 73,000 | ▼ | -0.07% |
| 2024-07-25 | 7065 | ｕｐｒ | 44,500 | 0.58% | 1,290 | 1,293 | 1,233 | 1,240 | 78,900 | ▲ | 0.24% |
| 2024-07-26 | 7065 | ｕｐｒ | 37,800 | 0.49% | 1,240 | 1,295 | 1,240 | 1,280 | 43,800 | ▼ | -0.08% |
| 2024-08-02 | 7065 | ｕｐｒ | 43,900 | 0.57% | 1,236 | 1,236 | 1,181 | 1,181 | 69,600 | ▲ | 0.07% |
| 2024-08-05 | 7065 | ｕｐｒ | 50,300 | 0.65% | 1,061 | 1,092 | 940 | 955 | 91,600 | ▲ | 0.08% |
| 2024-08-08 | 7065 | ｕｐｒ | 55,900 | 0.72% | 1,108 | 1,170 | 1,106 | 1,132 | 30,200 | ▲ | 0.06% |
| 2024-08-16 | 7065 | ｕｐｒ | 62,200 | 0.81% | 1,199 | 1,199 | 1,179 | 1,186 | 11,800 | ▲ | 0.09% |
| 2024-09-02 | 7065 | ｕｐｒ | 59,400 | 0.77% | 1,234 | 1,252 | 1,232 | 1,250 | 15,100 | ▼ | -0.04% |
| 2024-09-03 | 7065 | ｕｐｒ | 71,200 | 0.92% | 1,250 | 1,257 | 1,238 | 1,244 | 12,900 | ▲ | 0.15% |
| 2024-11-18 | 7065 | ｕｐｒ | 68,600 | 0.89% | 850 | 859 | 833 | 840 | 35,700 | ▼ | -0.03% |
| 2025-01-29 | 7065 | ｕｐｒ | 69,100 | 0.90% | 825 | 836 | 821 | 832 | 12,400 | ▲ | 0.01% |
| 2025-03-05 | 7065 | ｕｐｒ | 68,800 | 0.89% | 737 | 743 | 736 | 739 | 7,200 | ▼ | -0.01% |
| 2024-03-12 | 7066 | ピアズ | 52,000 | 0.52% | 1,046 | 1,085 | 1,044 | 1,079 | 174,900 | ▼ | -0.13% |
| 2024-04-02 | 7066 | ピアズ | 46,500 | 0.46% | 969 | 970 | 912 | 926 | 300,100 | ▼ | -0.06% |
| 2024-07-30 | 7066 | ピアズ | 50,400 | 0.50% | 906 | 917 | 890 | 907 | 53,900 | ▲ | 0.09% |
| 2024-08-05 | 7066 | ピアズ | 43,800 | 0.43% | 632 | 710 | 630 | 630 | 272,500 | ▼ | -0.07% |
| 2024-10-03 | 7066 | ピアズ | 63,200 | 0.63% | 811 | 815 | 790 | 795 | 57,600 | ▲ | 0.18% |
| 2024-10-07 | 7066 | ピアズ | 52,300 | 0.52% | 801 | 813 | 795 | 806 | 37,800 | ▼ | -0.10% |
| 2024-10-08 | 7066 | ピアズ | 35,800 | 0.35% | 809 | 812 | 778 | 783 | 50,400 | ▼ | -0.17% |
| 2024-03-06 | 7068 | ＦフォースＧ | 179,500 | 0.69% | 573 | 606 | 573 | 601 | 77,400 | ▼ | -0.02% |
| 2024-03-07 | 7068 | ＦフォースＧ | 183,900 | 0.71% | 600 | 609 | 577 | 581 | 104,100 | ▲ | 0.02% |
| 2024-03-15 | 7068 | ＦフォースＧ | 179,000 | 0.69% | 558 | 560 | 548 | 558 | 38,300 | ▼ | -0.02% |
| 2024-03-21 | 7068 | ＦフォースＧ | 182,300 | 0.70% | 590 | 594 | 556 | 565 | 242,800 | ▲ | 0.01% |
| 2024-03-22 | 7068 | ＦフォースＧ | 176,900 | 0.68% | 562 | 578 | 562 | 573 | 79,300 | ▼ | -0.01% |
| 2024-03-27 | 7068 | ＦフォースＧ | 152,100 | 0.59% | 565 | 581 | 556 | 569 | 136,800 | ▼ | -0.09% |
| 2024-03-29 | 7068 | ＦフォースＧ | 43,000 | 0.16% | 507 | 524 | 499 | 503 | 1,122,500 | ▼ | -0.42% |
| 2024-04-26 | 7071 | アンビスＨＤ | 512,442 | 0.52% | 2,316 | 2,329 | 2,193 | 2,199 | 2,698,600 | ▲ | 0.52% |
| 2024-05-02 | 7071 | アンビスＨＤ | 487,742 | 0.49% | 2,171 | 2,193 | 2,142 | 2,149 | 464,500 | ▼ | -0.03% |
| 2024-05-28 | 7071 | アンビスＨＤ | 506,342 | 0.51% | 2,083 | 2,132 | 2,065 | 2,085 | 216,200 | ▲ | 0.02% |
| 2024-05-29 | 7071 | アンビスＨＤ | 638,042 | 0.65% | 2,045 | 2,049 | 1,993 | 1,994 | 260,700 | ▲ | 0.14% |
| 2024-05-30 | 7071 | アンビスＨＤ | 554,242 | 0.56% | 1,942 | 2,019 | 1,929 | 1,972 | 353,600 | ▼ | -0.08% |
| 2024-06-04 | 7071 | アンビスＨＤ | 483,802 | 0.49% | 1,961 | 2,090 | 1,961 | 2,088 | 495,100 | ▼ | -0.07% |
| 2024-06-20 | 7071 | アンビスＨＤ | 500,602 | 0.51% | 2,382 | 2,418 | 2,368 | 2,409 | 244,200 | ▲ | 0.02% |
| 2024-06-28 | 7071 | アンビスＨＤ | 485,702 | 0.49% | 2,350 | 2,351 | 2,264 | 2,299 | 171,300 | ▼ | -0.02% |
| 2024-12-05 | 7071 | アンビスＨＤ | 527,256 | 0.53% | 850 | 876 | 846 | 857 | 1,211,900 | ▲ | 0.13% |
| 2024-12-17 | 7071 | アンビスＨＤ | 480,056 | 0.48% | 750 | 754 | 736 | 746 | 1,899,600 | ▼ | -0.05% |
| 2024-12-19 | 7071 | アンビスＨＤ | 531,265 | 0.54% | 717 | 741 | 702 | 730 | 1,925,400 | ▲ | 0.06% |
| 2024-12-24 | 7071 | アンビスＨＤ | 480,165 | 0.48% | 724 | 742 | 716 | 740 | 1,083,900 | ▼ | -0.06% |
| 2025-01-07 | 7071 | アンビスＨＤ | 557,534 | 0.56% | 699 | 700 | 681 | 687 | 1,465,800 | ▲ | 0.07% |
| 2025-01-09 | 7071 | アンビスＨＤ | 440,384 | 0.44% | 656 | 661 | 645 | 648 | 1,516,200 | ▼ | -0.12% |
| 2025-01-23 | 7071 | アンビスＨＤ | 532,984 | 0.54% | 642 | 644 | 627 | 631 | 602,000 | ▲ | 0.10% |
| 2025-01-28 | 7071 | アンビスＨＤ | 460,384 | 0.46% | 669 | 684 | 662 | 683 | 980,700 | ▼ | -0.08% |
| 2024-12-30 | 7074 | ２４セブン | 93,600 | 1.10% | 286 | 364 | 267 | 324 | 5,379,500 | ▲ | 1.10% |
| 2025-01-06 | 7074 | ２４セブン | 52,200 | 0.61% | 324 | 404 | 324 | 404 | 3,998,400 | ▼ | -0.49% |
| 2025-01-07 | 7074 | ２４セブン | 18,900 | 0.22% | 390 | 392 | 347 | 351 | 1,678,800 | ▼ | -0.39% |
| 2025-01-31 | 7074 | ２４セブン | 48,900 | 0.57% | 335 | 345 | 314 | 315 | 280,900 | ▲ | 0.35% |
| 2025-01-31 | 7074 | ２４セブン | 48,900 | 0.57% | 335 | 345 | 314 | 315 | 280,900 | ▲ | 0.35% |
| 2025-02-17 | 7074 | ２４セブン | 89,100 | 1.05% | 372 | 382 | 351 | 351 | 249,700 | ▲ | 0.48% |
| 2025-03-03 | 7074 | ２４セブン | 80,500 | 0.94% | 347 | 360 | 347 | 349 | 72,900 | ▼ | -0.11% |
| 2025-03-05 | 7074 | ２４セブン | 74,300 | 0.87% | 335 | 347 | 334 | 339 | 32,100 | ▼ | -0.06% |
| 2025-03-10 | 7074 | ２４セブン | 64,800 | 0.76% | 323 | 330 | 318 | 327 | 33,100 | ▼ | -0.10% |
| 2025-03-12 | 7074 | ２４セブン | 59,300 | 0.69% | 350 | 356 | 342 | 342 | 46,600 | ▼ | -0.07% |
| 2025-03-13 | 7074 | ２４セブン | 60,000 | 0.70% | 348 | 365 | 342 | 349 | 125,700 | ▲ | 0.01% |
| 2025-03-26 | 7074 | ２４セブン | 58,900 | 0.69% | 332 | 333 | 321 | 325 | 53,600 | ▼ | -0.01% |
| 2025-04-04 | 7074 | ２４セブン | 46,400 | 0.54% | 274 | 290 | 230 | 255 | 103,000 | ▼ | -0.14% |
| 2025-04-07 | 7074 | ２４セブン | 24,300 | 0.28% | 207 | 251 | 207 | 217 | 215,400 | ▼ | -0.26% |
| 2024-03-19 | 7077 | ＡＬｉＮＫ | 11,000 | 0.51% | 1,050 | 1,076 | 1,037 | 1,076 | 9,600 | ▲ | 0.10% |
| 2024-03-26 | 7077 | ＡＬｉＮＫ | 12,900 | 0.60% | 1,032 | 1,048 | 1,030 | 1,036 | 6,800 | ▲ | 0.08% |
| 2024-04-05 | 7077 | ＡＬｉＮＫ | 15,100 | 0.70% | 1,039 | 1,039 | 1,014 | 1,024 | 16,100 | ▲ | 0.09% |
| 2024-04-30 | 7077 | ＡＬｉＮＫ | 14,800 | 0.69% | 1,032 | 1,033 | 1,018 | 1,033 | 3,100 | ▼ | -0.01% |
| 2024-05-17 | 7077 | ＡＬｉＮＫ | 12,800 | 0.59% | 1,023 | 1,026 | 1,015 | 1,026 | 3,400 | ▼ | -0.09% |
| 2024-07-17 | 7077 | ＡＬｉＮＫ | 10,600 | 0.49% | 1,057 | 1,057 | 1,035 | 1,040 | 6,400 | ▼ | -0.09% |
| 2024-04-30 | 7078 | ＩＮＣ | 61,800 | 0.61% | 651 | 651 | 641 | 644 | 19,500 | ▲ | 0.41% |
| 2024-05-01 | 7078 | ＩＮＣ | 89,600 | 0.89% | 645 | 645 | 632 | 641 | 18,500 | ▲ | 0.28% |
| 2024-05-02 | 7078 | ＩＮＣ | 91,300 | 0.91% | 636 | 640 | 631 | 633 | 17,700 | ▲ | 0.02% |
| 2024-05-20 | 7078 | ＩＮＣ | 100,600 | 1.00% | 710 | 742 | 698 | 732 | 119,300 | ▲ | 0.08% |
| 2024-05-23 | 7078 | ＩＮＣ | 86,900 | 0.86% | 720 | 797 | 713 | 735 | 223,300 | ▼ | -0.14% |
| 2024-06-05 | 7078 | ＩＮＣ | 78,300 | 0.78% | 713 | 720 | 704 | 705 | 16,100 | ▼ | -0.07% |
| 2024-06-11 | 7078 | ＩＮＣ | 68,800 | 0.68% | 653 | 653 | 635 | 638 | 18,700 | ▼ | -0.09% |
| 2024-06-18 | 7078 | ＩＮＣ | 57,300 | 0.57% | 647 | 661 | 640 | 645 | 14,900 | ▼ | -0.11% |
| 2024-06-26 | 7078 | ＩＮＣ | 49,800 | 0.49% | 655 | 680 | 655 | 671 | 41,500 | ▼ | -0.07% |
| 2024-07-30 | 7078 | ＩＮＣ | 68,100 | 0.67% | 658 | 664 | 652 | 655 | 12,300 | ▲ | 0.25% |
| 2024-07-31 | 7078 | ＩＮＣ | 47,900 | 0.47% | 654 | 663 | 645 | 650 | 27,500 | ▼ | -0.20% |
| 2024-08-19 | 7078 | ＩＮＣ | 67,500 | 0.67% | 520 | 530 | 503 | 511 | 13,600 | ▲ | 0.42% |
| 2024-08-20 | 7078 | ＩＮＣ | 102,600 | 1.02% | 521 | 537 | 521 | 528 | 29,500 | ▲ | 0.35% |
| 2024-08-23 | 7078 | ＩＮＣ | 70,800 | 0.70% | 534 | 553 | 519 | 526 | 28,500 | ▼ | -0.32% |
| 2024-09-02 | 7078 | ＩＮＣ | 59,000 | 0.58% | 540 | 556 | 539 | 550 | 13,000 | ▼ | -0.08% |
| 2024-09-10 | 7078 | ＩＮＣ | 45,200 | 0.45% | 540 | 551 | 538 | 545 | 7,500 | ▼ | -0.12% |
| 2024-09-17 | 7078 | ＩＮＣ | 71,600 | 0.71% | 523 | 525 | 512 | 514 | 9,300 | ▲ | 0.31% |
| 2024-09-18 | 7078 | ＩＮＣ | 68,600 | 0.68% | 515 | 538 | 514 | 514 | 9,500 | ▼ | -0.02% |
| 2024-09-19 | 7078 | ＩＮＣ | 79,900 | 0.79% | 516 | 561 | 516 | 522 | 57,100 | ▲ | 0.10% |
| 2024-10-01 | 7078 | ＩＮＣ | 39,600 | 0.39% | 524 | 538 | 524 | 526 | 6,500 | ▼ | -0.40% |
| 2024-10-09 | 7078 | ＩＮＣ | 65,100 | 0.64% | 524 | 525 | 521 | 525 | 5,800 | ▲ | 0.64% |
| 2024-10-10 | 7078 | ＩＮＣ | 85,800 | 0.85% | 525 | 525 | 512 | 513 | 22,200 | ▲ | 0.20% |
| 2024-10-15 | 7078 | ＩＮＣ | 72,100 | 0.71% | 517 | 520 | 506 | 520 | 9,800 | ▼ | -0.14% |
| 2024-10-16 | 7078 | ＩＮＣ | 66,900 | 0.66% | 518 | 520 | 509 | 512 | 5,400 | ▼ | -0.04% |
| 2024-10-18 | 7078 | ＩＮＣ | 57,700 | 0.57% | 510 | 516 | 510 | 510 | 4,400 | ▼ | -0.09% |
| 2024-10-23 | 7078 | ＩＮＣ | 2,100 | 0.02% | 502 | 502 | 480 | 480 | 17,300 | ▼ | -0.54% |
| 2024-11-07 | 7078 | ＩＮＣ | 52,000 | 0.51% | 490 | 497 | 485 | 497 | 19,200 | ▲ | 0.51% |
| 2024-11-11 | 7078 | ＩＮＣ | 29,900 | 0.29% | 487 | 489 | 476 | 479 | 11,500 | ▼ | -0.22% |
| 2024-11-22 | 7078 | ＩＮＣ | 97,500 | 0.97% | 469 | 469 | 456 | 457 | 7,500 | ▲ | 0.50% |
| 2024-11-29 | 7078 | ＩＮＣ | 49,400 | 0.49% | 464 | 470 | 464 | 469 | 11,600 | ▼ | -0.48% |
| 2024-12-03 | 7078 | ＩＮＣ | 59,700 | 0.59% | 451 | 457 | 447 | 451 | 20,600 | ▲ | 0.59% |
| 2024-12-04 | 7078 | ＩＮＣ | 95,500 | 0.95% | 452 | 455 | 447 | 447 | 11,700 | ▲ | 0.36% |
| 2024-12-09 | 7078 | ＩＮＣ | 88,800 | 0.88% | 463 | 470 | 456 | 467 | 24,800 | ▼ | -0.06% |
| 2024-12-10 | 7078 | ＩＮＣ | 22,800 | 0.22% | 470 | 471 | 450 | 462 | 39,500 | ▼ | -0.66% |
| 2024-12-13 | 7078 | ＩＮＣ | 76,400 | 0.76% | 508 | 546 | 500 | 515 | 76,900 | ▲ | 0.45% |
| 2024-12-19 | 7078 | ＩＮＣ | 28,300 | 0.28% | 481 | 485 | 467 | 480 | 20,600 | ▼ | -0.48% |
| 2024-12-23 | 7078 | ＩＮＣ | 52,100 | 0.51% | 476 | 480 | 468 | 472 | 17,300 | ▲ | 0.51% |
| 2024-12-24 | 7078 | ＩＮＣ | 76,500 | 0.76% | 469 | 469 | 455 | 455 | 52,600 | ▲ | 0.25% |
| 2025-01-07 | 7078 | ＩＮＣ | 44,100 | 0.43% | 528 | 528 | 528 | 528 | 9,600 | ▼ | -0.33% |
| 2025-01-22 | 7078 | ＩＮＣ | 52,600 | 0.52% | 532 | 580 | 532 | 572 | 653,800 | ▲ | 0.10% |
| 2025-01-23 | 7078 | ＩＮＣ | 65,100 | 0.64% | 580 | 580 | 547 | 549 | 213,500 | ▲ | 0.12% |
| 2025-01-29 | 7078 | ＩＮＣ | 53,500 | 0.53% | 545 | 551 | 530 | 530 | 96,200 | ▼ | -0.10% |
| 2025-01-30 | 7078 | ＩＮＣ | 29,500 | 0.29% | 535 | 538 | 525 | 526 | 76,300 | ▼ | -0.24% |
| 2025-01-30 | 7078 | ＩＮＣ | 29,500 | 0.29% | 535 | 538 | 525 | 526 | 76,300 | ▼ | -0.24% |
| 2025-02-14 | 7078 | ＩＮＣ | 53,300 | 0.53% | 505 | 523 | 502 | 505 | 161,600 | ▲ | 0.53% |
| 2025-02-19 | 7078 | ＩＮＣ | 49,800 | 0.49% | 524 | 543 | 524 | 527 | 62,500 | ▼ | -0.04% |
| 2025-03-21 | 7078 | ＩＮＣ | 50,400 | 0.50% | 498 | 500 | 492 | 492 | 16,900 | ▲ | 0.01% |
| 2025-04-01 | 7078 | ＩＮＣ | 36,600 | 0.36% | 477 | 490 | 477 | 477 | 27,600 | ▼ | -0.14% |
| 2025-04-03 | 7078 | ＩＮＣ | 57,100 | 0.56% | 467 | 474 | 450 | 451 | 67,100 | ▲ | 0.56% |
| 2025-04-04 | 7078 | ＩＮＣ | 62,300 | 0.61% | 454 | 455 | 413 | 423 | 87,200 | ▲ | 0.04% |
| 2025-04-11 | 7078 | ＩＮＣ | 51,300 | 0.51% | 417 | 440 | 407 | 434 | 22,900 | ▼ | -0.09% |
| 2025-04-14 | 7078 | ＩＮＣ | 25,400 | 0.25% | 450 | 450 | 438 | 438 | 18,400 | ▼ | -0.26% |
| 2025-04-15 | 7078 | ＩＮＣ | 70,800 | 0.70% | 438 | 448 | 425 | 441 | 19,700 | ▲ | 0.44% |
| 2025-04-16 | 7078 | ＩＮＣ | 68,700 | 0.68% | 441 | 448 | 437 | 437 | 19,300 | ▼ | -0.01% |
| 2024-03-19 | 7082 | ジモティー | 68,500 | 1.37% | 1,375 | 1,407 | 1,370 | 1,398 | 45,300 | ▼ | -0.02% |
| 2024-03-29 | 7082 | ジモティー | 64,600 | 1.29% | 1,380 | 1,415 | 1,373 | 1,399 | 17,500 | ▼ | -0.08% |
| 2024-04-10 | 7082 | ジモティー | 58,800 | 1.17% | 1,405 | 1,443 | 1,405 | 1,430 | 21,600 | ▼ | -0.12% |
| 2024-04-18 | 7082 | ジモティー | 54,300 | 1.08% | 1,369 | 1,398 | 1,369 | 1,394 | 5,400 | ▼ | -0.08% |
| 2024-04-26 | 7082 | ジモティー | 49,800 | 0.99% | 1,360 | 1,372 | 1,352 | 1,360 | 7,100 | ▼ | -0.09% |
| 2024-05-31 | 7082 | ジモティー | 44,800 | 0.89% | 1,246 | 1,268 | 1,246 | 1,268 | 14,700 | ▼ | -0.09% |
| 2024-07-11 | 7082 | ジモティー | 39,500 | 0.79% | 1,363 | 1,385 | 1,333 | 1,380 | 27,800 | ▼ | -0.09% |
| 2024-07-12 | 7082 | ジモティー | 32,500 | 0.65% | 1,379 | 1,410 | 1,370 | 1,395 | 36,600 | ▼ | -0.14% |
| 2024-07-16 | 7082 | ジモティー | 29,100 | 0.58% | 1,409 | 1,438 | 1,407 | 1,431 | 16,100 | ▼ | -0.07% |
| 2024-07-17 | 7082 | ジモティー | 24,700 | 0.49% | 1,433 | 1,470 | 1,431 | 1,449 | 27,100 | ▼ | -0.08% |
| 2024-08-15 | 7085 | カーブスＨＤ | 472,333 | 0.50% | 749 | 751 | 738 | 746 | 252,800 | ▲ | 0.21% |
| 2024-08-20 | 7085 | カーブスＨＤ | 589,733 | 0.62% | 759 | 775 | 751 | 768 | 375,800 | ▲ | 0.12% |
| 2024-09-05 | 7085 | カーブスＨＤ | 562,133 | 0.59% | 774 | 787 | 772 | 781 | 142,500 | ▼ | -0.03% |
| 2024-09-27 | 7085 | カーブスＨＤ | 379,833 | 0.40% | 764 | 767 | 755 | 758 | 129,000 | ▼ | -0.18% |
| 2024-10-03 | 7085 | カーブスＨＤ | 507,833 | 0.54% | 783 | 784 | 771 | 775 | 143,800 | ▲ | 0.10% |
| 2024-10-08 | 7085 | カーブスＨＤ | 622,033 | 0.66% | 772 | 781 | 768 | 769 | 149,700 | ▲ | 0.12% |
| 2024-10-21 | 7085 | カーブスＨＤ | 667,117 | 0.71% | 800 | 827 | 794 | 808 | 399,800 | ▲ | 0.04% |
| 2024-10-22 | 7085 | カーブスＨＤ | 654,117 | 0.69% | 800 | 801 | 782 | 786 | 201,200 | ▼ | -0.02% |
| 2024-10-25 | 7085 | カーブスＨＤ | 661,717 | 0.70% | 796 | 797 | 776 | 785 | 190,500 | ▲ | 0.01% |
| 2024-10-28 | 7085 | カーブスＨＤ | 651,017 | 0.69% | 780 | 810 | 776 | 803 | 216,200 | ▼ | -0.01% |
| 2024-11-12 | 7085 | カーブスＨＤ | 671,433 | 0.71% | 789 | 795 | 777 | 779 | 190,700 | ▲ | 0.02% |
| 2024-11-19 | 7085 | カーブスＨＤ | 791,333 | 0.84% | 787 | 795 | 785 | 794 | 246,500 | ▲ | 0.13% |
| 2024-11-21 | 7085 | カーブスＨＤ | 895,233 | 0.95% | 781 | 785 | 778 | 782 | 222,200 | ▲ | 0.10% |
| 2024-12-24 | 7085 | カーブスＨＤ | 836,233 | 0.89% | 800 | 802 | 790 | 792 | 99,500 | ▼ | -0.05% |
| 2024-12-26 | 7085 | カーブスＨＤ | 891,133 | 0.94% | 783 | 787 | 766 | 771 | 333,900 | ▲ | 0.04% |
| 2024-12-30 | 7085 | カーブスＨＤ | 826,133 | 0.88% | 770 | 778 | 763 | 777 | 269,800 | ▼ | -0.05% |
| 2025-01-08 | 7085 | カーブスＨＤ | 857,633 | 0.91% | 757 | 759 | 746 | 750 | 245,200 | ▲ | 0.03% |
| 2025-01-16 | 7085 | カーブスＨＤ | 829,133 | 0.88% | 715 | 739 | 708 | 732 | 486,200 | ▼ | -0.03% |
| 2025-01-21 | 7085 | カーブスＨＤ | 855,833 | 0.91% | 715 | 722 | 714 | 718 | 142,100 | ▲ | 0.03% |
| 2025-02-12 | 7085 | カーブスＨＤ | 984,041 | 1.04% | 730 | 730 | 695 | 698 | 926,200 | ▲ | 0.13% |
| 2025-02-12 | 7085 | カーブスＨＤ | 984,041 | 1.04% | 730 | 730 | 695 | 698 | 926,200 | ▲ | 0.13% |
| 2025-02-28 | 7085 | カーブスＨＤ | 652,782 | 0.69% | 653 | 658 | 644 | 648 | 2,062,300 | ▼ | -0.35% |
| 2025-03-03 | 7085 | カーブスＨＤ | 661,526 | 0.70% | 660 | 672 | 656 | 669 | 442,900 | ▲ | 0.01% |
| 2025-03-11 | 7085 | カーブスＨＤ | 651,143 | 0.69% | 656 | 664 | 649 | 662 | 305,300 | ▼ | -0.01% |
| 2025-03-12 | 7085 | カーブスＨＤ | 680,143 | 0.72% | 657 | 661 | 652 | 656 | 238,000 | ▲ | 0.03% |
| 2025-03-19 | 7085 | カーブスＨＤ | 753,886 | 0.80% | 670 | 678 | 669 | 677 | 146,900 | ▲ | 0.08% |
| 2025-04-01 | 7085 | カーブスＨＤ | 905,047 | 0.96% | 658 | 661 | 641 | 641 | 308,900 | ▲ | 0.15% |
| 2025-04-07 | 7085 | カーブスＨＤ | 796,392 | 0.84% | 552 | 584 | 547 | 569 | 571,600 | ▼ | -0.12% |
| 2025-04-09 | 7085 | カーブスＨＤ | 721,775 | 0.76% | 590 | 607 | 584 | 604 | 429,500 | ▼ | -0.07% |
| 2025-04-15 | 7085 | カーブスＨＤ | 649,343 | 0.69% | 632 | 652 | 627 | 644 | 518,500 | ▼ | -0.07% |
| 2024-03-01 | 7094 | ネクストーン | 104,854 | 1.06% | 1,500 | 1,625 | 1,500 | 1,560 | 703,200 | ▼ | -0.16% |
| 2024-03-04 | 7094 | ネクストーン | 113,554 | 1.15% | 1,520 | 1,520 | 1,440 | 1,451 | 345,600 | ▲ | 0.08% |
| 2024-03-05 | 7094 | ネクストーン | 106,254 | 1.07% | 1,425 | 1,463 | 1,397 | 1,449 | 169,200 | ▼ | -0.07% |
| 2024-03-12 | 7094 | ネクストーン | 118,054 | 1.19% | 1,401 | 1,443 | 1,373 | 1,437 | 119,700 | ▲ | 0.11% |
| 2024-03-14 | 7094 | ネクストーン | 99,154 | 1.00% | 1,404 | 1,413 | 1,355 | 1,364 | 103,200 | ▼ | -0.18% |
| 2024-03-15 | 7094 | ネクストーン | 89,554 | 0.90% | 1,357 | 1,370 | 1,307 | 1,307 | 149,400 | ▼ | -0.09% |
| 2024-03-18 | 7094 | ネクストーン | 79,654 | 0.80% | 1,333 | 1,396 | 1,325 | 1,392 | 102,000 | ▼ | -0.09% |
| 2024-03-19 | 7094 | ネクストーン | 69,854 | 0.70% | 1,390 | 1,408 | 1,377 | 1,404 | 85,300 | ▼ | -0.10% |
| 2024-03-21 | 7094 | ネクストーン | 59,854 | 0.60% | 1,416 | 1,430 | 1,362 | 1,365 | 125,700 | ▼ | -0.09% |
| 2024-03-22 | 7094 | ネクストーン | 49,754 | 0.50% | 1,361 | 1,381 | 1,351 | 1,367 | 79,100 | ▼ | -0.09% |
| 2024-03-25 | 7094 | ネクストーン | 49,154 | 0.49% | 1,367 | 1,428 | 1,343 | 1,347 | 117,200 | ▼ | -0.01% |
| 2024-03-27 | 7094 | ネクストーン | 50,054 | 0.50% | 1,297 | 1,329 | 1,275 | 1,275 | 149,500 | ▲ | 0.01% |
| 2024-04-04 | 7094 | ネクストーン | 59,954 | 0.60% | 1,269 | 1,288 | 1,240 | 1,248 | 164,600 | ▲ | 0.09% |
| 2024-04-05 | 7094 | ネクストーン | 51,154 | 0.51% | 1,232 | 1,285 | 1,221 | 1,266 | 119,800 | ▼ | -0.08% |
| 2024-04-08 | 7094 | ネクストーン | 42,454 | 0.42% | 1,273 | 1,324 | 1,267 | 1,321 | 140,200 | ▼ | -0.09% |
| 2024-06-05 | 7094 | ネクストーン | 55,854 | 0.56% | 1,555 | 1,598 | 1,543 | 1,566 | 137,200 | ▲ | 0.23% |
| 2024-06-06 | 7094 | ネクストーン | 66,854 | 0.67% | 1,526 | 1,549 | 1,485 | 1,494 | 114,700 | ▲ | 0.10% |
| 2024-06-07 | 7094 | ネクストーン | 90,454 | 0.90% | 1,494 | 1,498 | 1,441 | 1,446 | 141,200 | ▲ | 0.23% |
| 2024-06-11 | 7094 | ネクストーン | 105,054 | 1.05% | 1,464 | 1,491 | 1,434 | 1,464 | 90,700 | ▲ | 0.15% |
| 2024-06-12 | 7094 | ネクストーン | 115,654 | 1.16% | 1,440 | 1,470 | 1,407 | 1,414 | 125,800 | ▲ | 0.10% |
| 2024-06-13 | 7094 | ネクストーン | 134,954 | 1.35% | 1,405 | 1,435 | 1,390 | 1,390 | 92,200 | ▲ | 0.19% |
| 2024-06-14 | 7094 | ネクストーン | 142,254 | 1.43% | 1,370 | 1,448 | 1,356 | 1,448 | 107,800 | ▲ | 0.07% |
| 2024-06-17 | 7094 | ネクストーン | 152,354 | 1.53% | 1,421 | 1,459 | 1,392 | 1,427 | 73,600 | ▲ | 0.10% |
| 2024-06-18 | 7094 | ネクストーン | 141,454 | 1.42% | 1,464 | 1,516 | 1,462 | 1,465 | 147,100 | ▼ | -0.11% |
| 2024-07-01 | 7094 | ネクストーン | 160,454 | 1.61% | 1,325 | 1,342 | 1,265 | 1,266 | 270,800 | ▲ | 0.19% |
| 2024-07-03 | 7094 | ネクストーン | 146,454 | 1.47% | 1,268 | 1,287 | 1,251 | 1,284 | 110,400 | ▼ | -0.14% |
| 2024-07-04 | 7094 | ネクストーン | 151,854 | 1.52% | 1,286 | 1,292 | 1,251 | 1,252 | 96,400 | ▲ | 0.05% |
| 2024-07-04 | 7094 | ネクストーン | 151,854 | 1.52% | 1,286 | 1,292 | 1,251 | 1,252 | 96,400 | ▲ | 0.05% |
| 2024-07-12 | 7094 | ネクストーン | 143,154 | 1.44% | 1,266 | 1,328 | 1,266 | 1,328 | 152,100 | ▼ | -0.08% |
| 2024-07-22 | 7094 | ネクストーン | 214,854 | 2.16% | 1,690 | 1,720 | 1,528 | 1,558 | 2,644,400 | ▲ | 0.72% |
| 2024-07-23 | 7094 | ネクストーン | 258,154 | 2.59% | 1,570 | 1,655 | 1,549 | 1,597 | 1,441,800 | ▲ | 0.42% |
| 2024-07-24 | 7094 | ネクストーン | 275,254 | 2.76% | 1,582 | 1,603 | 1,452 | 1,465 | 1,206,300 | ▲ | 0.16% |
| 2024-07-25 | 7094 | ネクストーン | 257,154 | 2.58% | 1,435 | 1,497 | 1,419 | 1,452 | 557,100 | ▼ | -0.17% |
| 2024-07-26 | 7094 | ネクストーン | 243,254 | 2.44% | 1,452 | 1,522 | 1,452 | 1,489 | 361,400 | ▼ | -0.14% |
| 2024-07-30 | 7094 | ネクストーン | 251,154 | 2.52% | 1,548 | 1,570 | 1,531 | 1,551 | 153,300 | ▲ | 0.08% |
| 2024-08-01 | 7094 | ネクストーン | 270,054 | 2.71% | 1,516 | 1,523 | 1,420 | 1,443 | 325,400 | ▲ | 0.18% |
| 2024-08-05 | 7094 | ネクストーン | 262,654 | 2.64% | 1,222 | 1,276 | 1,089 | 1,138 | 550,300 | ▼ | -0.06% |
| 2024-08-07 | 7094 | ネクストーン | 269,254 | 2.70% | 1,175 | 1,284 | 1,171 | 1,248 | 281,300 | ▲ | 0.06% |
| 2024-08-09 | 7094 | ネクストーン | 231,854 | 2.33% | 1,508 | 1,600 | 1,504 | 1,600 | 634,500 | ▼ | -0.37% |
| 2024-08-13 | 7094 | ネクストーン | 215,254 | 2.16% | 1,585 | 1,696 | 1,585 | 1,643 | 781,000 | ▼ | -0.16% |
| 2024-08-15 | 7094 | ネクストーン | 232,254 | 2.33% | 1,680 | 1,707 | 1,658 | 1,677 | 207,400 | ▲ | 0.16% |
| 2024-08-20 | 7094 | ネクストーン | 225,754 | 2.27% | 1,631 | 1,763 | 1,620 | 1,760 | 246,100 | ▼ | -0.06% |
| 2024-08-21 | 7094 | ネクストーン | 205,154 | 2.06% | 1,760 | 1,927 | 1,735 | 1,923 | 556,900 | ▼ | -0.20% |
| 2024-08-22 | 7094 | ネクストーン | 168,454 | 1.69% | 1,892 | 1,958 | 1,865 | 1,875 | 272,100 | ▼ | -0.37% |
| 2024-08-23 | 7094 | ネクストーン | 120,154 | 1.20% | 1,899 | 1,929 | 1,834 | 1,929 | 215,000 | ▼ | -0.49% |
| 2024-08-29 | 7094 | ネクストーン | 90,154 | 0.90% | 1,848 | 1,867 | 1,798 | 1,809 | 177,800 | ▲ | 0.13% |
| 2024-08-30 | 7094 | ネクストーン | 106,154 | 1.06% | 1,809 | 1,902 | 1,806 | 1,895 | 165,000 | ▲ | 0.16% |
| 2024-09-03 | 7094 | ネクストーン | 110,954 | 1.11% | 1,827 | 1,927 | 1,825 | 1,912 | 174,800 | ▲ | 0.05% |
| 2024-09-05 | 7094 | ネクストーン | 105,354 | 1.05% | 1,764 | 1,808 | 1,697 | 1,726 | 274,100 | ▼ | -0.06% |
| 2024-09-06 | 7094 | ネクストーン | 115,054 | 1.15% | 1,733 | 1,775 | 1,708 | 1,748 | 212,000 | ▲ | 0.09% |
| 2024-09-13 | 7094 | ネクストーン | 119,454 | 1.20% | 1,746 | 1,791 | 1,699 | 1,732 | 125,400 | ▲ | 0.05% |
| 2024-10-01 | 7094 | ネクストーン | 115,654 | 1.16% | 1,695 | 1,701 | 1,650 | 1,666 | 118,900 | ▼ | -0.04% |
| 2024-10-02 | 7094 | ネクストーン | 104,054 | 1.04% | 1,650 | 1,664 | 1,589 | 1,599 | 197,700 | ▼ | -0.11% |
| 2024-10-04 | 7094 | ネクストーン | 95,754 | 0.96% | 1,607 | 1,662 | 1,596 | 1,615 | 84,400 | ▼ | -0.08% |
| 2024-10-25 | 7094 | ネクストーン | 89,154 | 0.89% | 1,640 | 1,647 | 1,568 | 1,576 | 266,100 | ▼ | -0.06% |
| 2024-10-28 | 7094 | ネクストーン | 92,054 | 0.92% | 1,572 | 1,668 | 1,555 | 1,665 | 136,000 | ▲ | 0.03% |
| 2024-11-06 | 7094 | ネクストーン | 86,154 | 0.86% | 1,698 | 1,717 | 1,675 | 1,686 | 60,500 | ▼ | -0.06% |
| 2024-11-08 | 7094 | ネクストーン | 33,754 | 0.33% | 1,706 | 1,743 | 1,523 | 1,567 | 469,100 | ▼ | -0.53% |
| 2025-01-20 | 7094 | ネクストーン | 119,154 | 1.19% | 1,250 | 1,270 | 1,243 | 1,258 | 32,700 | ▲ | 0.95% |
| 2025-01-21 | 7094 | ネクストーン | 121,554 | 1.22% | 1,265 | 1,267 | 1,246 | 1,258 | 58,300 | ▲ | 0.03% |
| 2025-01-24 | 7094 | ネクストーン | 132,854 | 1.33% | 1,270 | 1,354 | 1,270 | 1,345 | 186,100 | ▲ | 0.11% |
| 2025-01-27 | 7094 | ネクストーン | 54,854 | 0.55% | 1,355 | 1,395 | 1,338 | 1,372 | 209,000 | ▼ | -0.78% |
| 2025-01-28 | 7094 | ネクストーン | 142,154 | 1.43% | 1,365 | 1,452 | 1,357 | 1,447 | 174,700 | ▲ | 0.87% |
| 2025-01-30 | 7094 | ネクストーン | 51,454 | 0.51% | 1,450 | 1,452 | 1,431 | 1,447 | 96,000 | ▼ | -0.92% |
| 2025-01-30 | 7094 | ネクストーン | 51,454 | 0.51% | 1,450 | 1,452 | 1,431 | 1,447 | 96,000 | ▼ | -0.92% |
| 2025-01-31 | 7094 | ネクストーン | 135,854 | 1.36% | 1,417 | 1,420 | 1,371 | 1,400 | 124,900 | ▲ | 0.85% |
| 2025-01-31 | 7094 | ネクストーン | 135,854 | 1.36% | 1,417 | 1,420 | 1,371 | 1,400 | 124,900 | ▲ | 0.85% |
| 2025-02-07 | 7094 | ネクストーン | 95,054 | 0.95% | 1,409 | 1,436 | 1,236 | 1,257 | 440,100 | ▼ | -0.41% |
| 2025-02-07 | 7094 | ネクストーン | 95,054 | 0.95% | 1,409 | 1,436 | 1,236 | 1,257 | 440,100 | ▼ | -0.41% |
| 2025-02-13 | 7094 | ネクストーン | 100,054 | 1.00% | 1,257 | 1,259 | 1,232 | 1,251 | 69,800 | ▲ | 0.05% |
| 2025-02-17 | 7094 | ネクストーン | 136,454 | 1.37% | 1,200 | 1,201 | 1,168 | 1,170 | 194,100 | ▲ | 0.37% |
| 2025-02-21 | 7094 | ネクストーン | 64,754 | 0.65% | 1,160 | 1,173 | 1,134 | 1,139 | 109,600 | ▼ | -0.72% |
| 2025-02-25 | 7094 | ネクストーン | 135,954 | 1.36% | 1,128 | 1,170 | 1,128 | 1,150 | 84,600 | ▲ | 0.71% |
| 2025-02-27 | 7094 | ネクストーン | 65,454 | 0.65% | 1,155 | 1,170 | 1,140 | 1,155 | 62,500 | ▼ | -0.71% |
| 2025-03-03 | 7094 | ネクストーン | 54,754 | 0.55% | 1,170 | 1,180 | 1,131 | 1,131 | 197,300 | ▼ | -0.09% |
| 2025-03-07 | 7094 | ネクストーン | 59,954 | 0.60% | 1,109 | 1,113 | 1,095 | 1,101 | 127,200 | ▲ | 0.04% |
| 2025-03-10 | 7094 | ネクストーン | 51,054 | 0.51% | 1,104 | 1,145 | 1,097 | 1,143 | 102,900 | ▼ | -0.08% |
| 2025-03-11 | 7094 | ネクストーン | 120,754 | 1.21% | 1,128 | 1,180 | 1,125 | 1,172 | 173,700 | ▲ | 0.70% |
| 2025-03-12 | 7094 | ネクストーン | 102,254 | 1.02% | 1,164 | 1,215 | 1,156 | 1,200 | 189,500 | ▼ | -0.18% |
| 2025-03-14 | 7094 | ネクストーン | 46,354 | 0.46% | 1,185 | 1,200 | 1,169 | 1,200 | 94,000 | ▼ | -0.56% |
| 2025-03-18 | 7094 | ネクストーン | 105,654 | 1.06% | 1,200 | 1,216 | 1,185 | 1,185 | 76,900 | ▲ | 0.60% |
| 2025-03-21 | 7094 | ネクストーン | 58,954 | 0.59% | 1,224 | 1,238 | 1,221 | 1,237 | 61,300 | ▼ | -0.47% |
| 2025-03-24 | 7094 | ネクストーン | 62,954 | 0.63% | 1,240 | 1,267 | 1,233 | 1,251 | 82,600 | ▲ | 0.04% |
| 2025-03-27 | 7094 | ネクストーン | 73,154 | 0.73% | 1,237 | 1,260 | 1,235 | 1,260 | 40,700 | ▲ | 0.09% |
| 2025-04-07 | 7094 | ネクストーン | 69,454 | 0.69% | 1,030 | 1,064 | 1,000 | 1,020 | 236,400 | ▼ | -0.04% |
| 2025-04-10 | 7094 | ネクストーン | 69,954 | 0.70% | 1,140 | 1,153 | 1,105 | 1,147 | 82,500 | ▲ | 0.01% |
| 2025-04-11 | 7094 | ネクストーン | 65,554 | 0.65% | 1,105 | 1,192 | 1,099 | 1,192 | 78,500 | ▼ | -0.04% |
| 2025-04-16 | 7094 | ネクストーン | 56,954 | 0.57% | 1,159 | 1,173 | 1,150 | 1,162 | 44,800 | ▼ | -0.08% |
| 2024-03-14 | 7095 | マクビープラ | 20,616 | 0.56% | 18,510 | 19,700 | 17,990 | 19,700 | 332,600 | ▲ | 0.56% |
| 2024-03-15 | 7095 | マクビープラ | 34,116 | 0.93% | 17,580 | 17,690 | 15,700 | 15,730 | 798,700 | ▲ | 0.37% |
| 2024-03-18 | 7095 | マクビープラ | 38,216 | 1.04% | 16,320 | 16,370 | 15,510 | 15,880 | 365,100 | ▲ | 0.10% |
| 2024-03-19 | 7095 | マクビープラ | 33,716 | 0.92% | 15,680 | 15,720 | 15,000 | 15,520 | 294,900 | ▼ | -0.12% |
| 2024-03-21 | 7095 | マクビープラ | 25,816 | 0.70% | 15,700 | 16,560 | 15,490 | 16,400 | 225,400 | ▼ | -0.22% |
| 2024-03-22 | 7095 | マクビープラ | 36,416 | 0.99% | 16,520 | 16,900 | 15,800 | 15,830 | 165,900 | ▲ | 0.29% |
| 2024-03-25 | 7095 | マクビープラ | 48,216 | 1.31% | 15,690 | 15,850 | 14,830 | 14,850 | 222,800 | ▲ | 0.32% |
| 2024-03-26 | 7095 | マクビープラ | 60,316 | 1.64% | 14,740 | 14,860 | 14,220 | 14,320 | 215,900 | ▲ | 0.32% |
| 2024-03-28 | 7095 | マクビープラ | 65,216 | 1.78% | 14,400 | 14,780 | 14,270 | 14,310 | 112,500 | ▲ | 0.14% |
| 2024-03-29 | 7095 | マクビープラ | 61,916 | 1.69% | 14,490 | 14,940 | 14,420 | 14,730 | 105,900 | ▼ | -0.09% |
| 2024-04-01 | 7095 | マクビープラ | 64,716 | 1.76% | 14,990 | 14,990 | 14,330 | 14,500 | 115,600 | ▲ | 0.07% |
| 2024-04-02 | 7095 | マクビープラ | 68,516 | 1.87% | 14,360 | 14,360 | 13,700 | 13,720 | 181,000 | ▲ | 0.11% |
| 2024-04-03 | 7095 | マクビープラ | 83,216 | 2.27% | 13,300 | 13,640 | 13,220 | 13,280 | 145,500 | ▲ | 0.39% |
| 2024-04-12 | 7095 | マクビープラ | 77,316 | 2.11% | 13,120 | 13,150 | 12,900 | 12,960 | 75,400 | ▼ | -0.16% |
| 2024-04-15 | 7095 | マクビープラ | 73,416 | 2.00% | 13,340 | 13,400 | 12,960 | 13,310 | 99,400 | ▼ | -0.10% |
| 2024-04-16 | 7095 | マクビープラ | 71,916 | 1.96% | 13,100 | 13,260 | 12,960 | 13,080 | 56,400 | ▼ | -0.04% |
| 2024-04-18 | 7095 | マクビープラ | 73,916 | 2.01% | 12,980 | 13,470 | 12,840 | 12,840 | 134,400 | ▲ | 0.04% |
| 2024-04-22 | 7095 | マクビープラ | 66,616 | 1.81% | 12,440 | 12,650 | 12,190 | 12,580 | 73,200 | ▼ | -0.19% |
| 2024-04-23 | 7095 | マクビープラ | 65,016 | 1.77% | 12,680 | 12,680 | 12,200 | 12,450 | 70,500 | ▼ | -0.04% |
| 2024-04-24 | 7095 | マクビープラ | 60,316 | 1.64% | 12,510 | 13,090 | 12,490 | 12,960 | 106,700 | ▼ | -0.13% |
| 2024-05-02 | 7095 | マクビープラ | 55,716 | 1.52% | 12,880 | 13,160 | 12,840 | 13,070 | 45,900 | ▼ | -0.11% |
| 2024-05-07 | 7095 | マクビープラ | 54,916 | 1.49% | 13,360 | 13,970 | 13,350 | 13,970 | 95,200 | ▼ | -0.03% |
| 2024-05-08 | 7095 | マクビープラ | 55,816 | 1.52% | 13,990 | 14,550 | 13,860 | 14,200 | 95,000 | ▲ | 0.03% |
| 2024-05-15 | 7095 | マクビープラ | 53,716 | 1.46% | 14,900 | 14,900 | 14,160 | 14,260 | 83,600 | ▼ | -0.06% |
| 2024-05-20 | 7095 | マクビープラ | 49,216 | 1.34% | 14,710 | 14,910 | 14,560 | 14,720 | 52,100 | ▼ | -0.11% |
| 2024-05-21 | 7095 | マクビープラ | 46,716 | 1.27% | 14,800 | 14,890 | 14,470 | 14,470 | 48,800 | ▼ | -0.07% |
| 2024-05-24 | 7095 | マクビープラ | 43,116 | 1.17% | 14,020 | 14,180 | 13,810 | 13,810 | 42,500 | ▼ | -0.10% |
| 2024-05-28 | 7095 | マクビープラ | 38,916 | 1.06% | 13,800 | 14,280 | 13,680 | 14,070 | 31,600 | ▼ | -0.10% |
| 2024-05-30 | 7095 | マクビープラ | 164,064 | 1.11% | 3,400 | 3,590 | 3,305 | 3,430 | 260,000 | ▲ | 0.05% |
| 2024-06-03 | 7095 | マクビープラ | 179,764 | 1.22% | 3,640 | 3,710 | 3,505 | 3,510 | 180,700 | ▲ | 0.10% |
| 2024-06-12 | 7095 | マクビープラ | 157,764 | 1.07% | 3,310 | 3,355 | 3,230 | 3,295 | 288,000 | ▼ | -0.14% |
| 2024-06-13 | 7095 | マクビープラ | 140,064 | 0.95% | 3,425 | 3,595 | 3,370 | 3,530 | 848,000 | ▼ | -0.12% |
| 2024-06-14 | 7095 | マクビープラ | 148,264 | 1.01% | 2,830 | 2,965 | 2,830 | 2,830 | 2,090,500 | ▲ | 0.06% |
| 2024-06-18 | 7095 | マクビープラ | 139,164 | 0.94% | 2,755 | 2,923 | 2,740 | 2,910 | 759,500 | ▼ | -0.07% |
| 2024-06-19 | 7095 | マクビープラ | 171,364 | 1.16% | 2,875 | 2,888 | 2,767 | 2,810 | 414,000 | ▲ | 0.21% |
| 2024-06-20 | 7095 | マクビープラ | 187,164 | 1.27% | 2,812 | 2,949 | 2,812 | 2,903 | 335,600 | ▲ | 0.11% |
| 2024-06-21 | 7095 | マクビープラ | 211,864 | 1.44% | 2,900 | 2,956 | 2,852 | 2,861 | 326,500 | ▲ | 0.16% |
| 2024-06-24 | 7095 | マクビープラ | 223,064 | 1.52% | 2,881 | 3,075 | 2,843 | 3,015 | 464,600 | ▲ | 0.08% |
| 2024-06-26 | 7095 | マクビープラ | 210,264 | 1.43% | 3,000 | 3,090 | 2,975 | 3,080 | 194,100 | ▼ | -0.09% |
| 2024-06-27 | 7095 | マクビープラ | 200,364 | 1.36% | 3,080 | 3,190 | 3,070 | 3,110 | 194,200 | ▼ | -0.06% |
| 2024-07-01 | 7095 | マクビープラ | 188,664 | 1.28% | 2,992 | 3,020 | 2,903 | 2,910 | 320,500 | ▼ | -0.08% |
| 2024-07-02 | 7095 | マクビープラ | 172,264 | 1.17% | 2,915 | 2,973 | 2,895 | 2,935 | 137,700 | ▼ | -0.11% |
| 2024-07-04 | 7095 | マクビープラ | 180,564 | 1.23% | 3,050 | 3,115 | 3,015 | 3,015 | 185,900 | ▲ | 0.06% |
| 2024-07-04 | 7095 | マクビープラ | 180,564 | 1.23% | 3,050 | 3,115 | 3,015 | 3,015 | 185,900 | ▲ | 0.06% |
| 2024-07-05 | 7095 | マクビープラ | 174,964 | 1.19% | 3,015 | 3,140 | 3,015 | 3,105 | 183,300 | ▼ | -0.04% |
| 2024-07-09 | 7095 | マクビープラ | 183,364 | 1.25% | 3,165 | 3,175 | 3,050 | 3,070 | 147,400 | ▲ | 0.06% |
| 2024-07-16 | 7095 | マクビープラ | 159,864 | 1.09% | 3,330 | 3,335 | 3,120 | 3,145 | 477,900 | ▼ | -0.15% |
| 2024-07-17 | 7095 | マクビープラ | 116,864 | 0.79% | 3,215 | 3,365 | 3,125 | 3,360 | 335,700 | ▼ | -0.30% |
| 2024-07-19 | 7095 | マクビープラ | 95,564 | 0.65% | 3,295 | 3,390 | 3,245 | 3,325 | 231,100 | ▼ | -0.14% |
| 2024-07-25 | 7095 | マクビープラ | 79,164 | 0.54% | 3,005 | 3,030 | 2,977 | 2,993 | 166,600 | ▼ | -0.10% |
| 2024-07-29 | 7095 | マクビープラ | 88,864 | 0.60% | 3,160 | 3,200 | 3,110 | 3,200 | 66,100 | ▲ | 0.05% |
| 2024-08-01 | 7095 | マクビープラ | 105,464 | 0.71% | 3,170 | 3,180 | 2,907 | 2,920 | 367,400 | ▲ | 0.10% |
| 2024-08-06 | 7095 | マクビープラ | 96,764 | 0.66% | 2,311 | 2,453 | 2,285 | 2,427 | 539,300 | ▼ | -0.04% |
| 2024-08-07 | 7095 | マクビープラ | 75,864 | 0.51% | 2,352 | 2,537 | 2,334 | 2,472 | 332,600 | ▼ | -0.15% |
| 2024-08-09 | 7095 | マクビープラ | 71,564 | 0.48% | 2,499 | 2,557 | 2,405 | 2,487 | 276,400 | ▼ | -0.03% |
| 2024-08-29 | 7095 | マクビープラ | 167,464 | 1.14% | 3,085 | 3,160 | 3,060 | 3,125 | 745,400 | ▲ | 0.82% |
| 2024-08-30 | 7095 | マクビープラ | 155,064 | 1.05% | 3,075 | 3,100 | 3,025 | 3,050 | 183,000 | ▼ | -0.08% |
| 2024-09-04 | 7095 | マクビープラ | 141,864 | 0.96% | 2,984 | 3,130 | 2,981 | 3,005 | 245,100 | ▼ | -0.09% |
| 2024-09-06 | 7095 | マクビープラ | 124,264 | 0.84% | 3,000 | 3,005 | 2,870 | 2,897 | 198,900 | ▼ | -0.12% |
| 2024-09-18 | 7095 | マクビープラ | 135,364 | 0.92% | 2,939 | 3,065 | 2,931 | 2,988 | 521,000 | ▲ | 0.08% |
| 2024-09-20 | 7095 | マクビープラ | 126,364 | 0.86% | 2,995 | 3,020 | 2,940 | 3,020 | 230,900 | ▼ | -0.06% |
| 2024-09-25 | 7095 | マクビープラ | 134,864 | 0.92% | 2,768 | 2,796 | 2,720 | 2,720 | 380,000 | ▲ | 0.06% |
| 2024-09-30 | 7095 | マクビープラ | 146,964 | 1.00% | 2,680 | 2,788 | 2,638 | 2,643 | 254,500 | ▲ | 0.07% |
| 2024-10-01 | 7095 | マクビープラ | 145,964 | 0.99% | 2,668 | 2,730 | 2,630 | 2,684 | 197,600 | ▼ | -0.01% |
| 2024-10-02 | 7095 | マクビープラ | 154,664 | 1.05% | 2,634 | 2,659 | 2,556 | 2,556 | 329,500 | ▲ | 0.06% |
| 2024-10-09 | 7095 | マクビープラ | 166,064 | 1.13% | 2,731 | 2,750 | 2,668 | 2,701 | 114,700 | ▲ | 0.07% |
| 2024-10-17 | 7095 | マクビープラ | 177,964 | 1.21% | 2,626 | 2,626 | 2,591 | 2,597 | 93,900 | ▲ | 0.08% |
| 2024-10-25 | 7095 | マクビープラ | 197,164 | 1.34% | 2,485 | 2,496 | 2,357 | 2,385 | 300,200 | ▲ | 0.13% |
| 2024-11-05 | 7095 | マクビープラ | 208,364 | 1.42% | 2,617 | 2,650 | 2,597 | 2,601 | 64,000 | ▲ | 0.07% |
| 2024-11-12 | 7095 | マクビープラ | 220,864 | 1.50% | 2,746 | 2,789 | 2,721 | 2,726 | 79,700 | ▲ | 0.08% |
| 2024-11-22 | 7095 | マクビープラ | 234,864 | 1.60% | 2,728 | 2,730 | 2,643 | 2,644 | 110,000 | ▲ | 0.10% |
| 2024-11-25 | 7095 | マクビープラ | 231,564 | 1.58% | 2,671 | 2,682 | 2,587 | 2,609 | 185,000 | ▼ | -0.02% |
| 2024-11-29 | 7095 | マクビープラ | 213,164 | 1.45% | 2,537 | 2,573 | 2,510 | 2,542 | 113,300 | ▼ | -0.13% |
| 2024-12-04 | 7095 | マクビープラ | 199,864 | 1.36% | 2,645 | 2,655 | 2,596 | 2,605 | 91,900 | ▼ | -0.08% |
| 2024-12-06 | 7095 | マクビープラ | 215,364 | 1.46% | 2,684 | 2,732 | 2,610 | 2,636 | 139,300 | ▲ | 0.09% |
| 2024-12-10 | 7095 | マクビープラ | 225,164 | 1.53% | 2,806 | 2,807 | 2,703 | 2,765 | 196,100 | ▲ | 0.07% |
| 2024-12-12 | 7095 | マクビープラ | 246,064 | 1.67% | 2,730 | 2,800 | 2,717 | 2,800 | 338,600 | ▲ | 0.13% |
| 2024-12-13 | 7095 | マクビープラ | 275,964 | 1.88% | 2,701 | 2,824 | 2,587 | 2,800 | 852,200 | ▲ | 0.20% |
| 2024-12-16 | 7095 | マクビープラ | 280,764 | 1.91% | 2,850 | 3,050 | 2,850 | 2,981 | 631,700 | ▲ | 0.03% |
| 2024-12-17 | 7095 | マクビープラ | 274,964 | 1.87% | 2,949 | 2,990 | 2,900 | 2,907 | 211,900 | ▼ | -0.03% |
| 2024-12-18 | 7095 | マクビープラ | 261,864 | 1.78% | 2,915 | 3,125 | 2,915 | 3,080 | 332,500 | ▼ | -0.09% |
| 2025-01-07 | 7095 | マクビープラ | 244,964 | 1.67% | 2,850 | 2,945 | 2,820 | 2,934 | 131,000 | ▼ | -0.11% |
| 2025-01-09 | 7095 | マクビープラ | 230,464 | 1.57% | 2,990 | 3,075 | 2,984 | 3,055 | 142,300 | ▼ | -0.09% |
| 2025-01-27 | 7095 | マクビープラ | 217,464 | 1.48% | 3,095 | 3,140 | 3,085 | 3,100 | 156,300 | ▼ | -0.09% |
| 2025-02-05 | 7095 | マクビープラ | 224,564 | 1.53% | 3,435 | 3,480 | 3,290 | 3,310 | 149,600 | ▲ | 0.05% |
| 2025-02-05 | 7095 | マクビープラ | 224,564 | 1.53% | 3,435 | 3,480 | 3,290 | 3,310 | 149,600 | ▲ | 0.05% |
| 2025-02-10 | 7095 | マクビープラ | 241,564 | 1.64% | 3,450 | 3,505 | 3,440 | 3,450 | 177,500 | ▲ | 0.10% |
| 2025-02-10 | 7095 | マクビープラ | 241,564 | 1.64% | 3,450 | 3,505 | 3,440 | 3,450 | 177,500 | ▲ | 0.10% |
| 2025-02-19 | 7095 | マクビープラ | 234,364 | 1.59% | 3,380 | 3,410 | 3,340 | 3,395 | 81,400 | ▼ | -0.04% |
| 2025-02-20 | 7095 | マクビープラ | 235,264 | 1.60% | 3,345 | 3,370 | 3,270 | 3,300 | 88,600 | ▲ | 0.01% |
| 2025-02-25 | 7095 | マクビープラ | 233,264 | 1.59% | 3,270 | 3,335 | 3,245 | 3,300 | 130,700 | ▼ | -0.01% |
| 2025-03-03 | 7095 | マクビープラ | 216,164 | 1.47% | 3,290 | 3,290 | 3,220 | 3,225 | 69,200 | ▼ | -0.12% |
| 2025-03-05 | 7095 | マクビープラ | 233,264 | 1.59% | 3,155 | 3,165 | 3,060 | 3,100 | 113,900 | ▲ | 0.12% |
| 2025-03-06 | 7095 | マクビープラ | 235,164 | 1.60% | 3,150 | 3,165 | 3,080 | 3,110 | 80,100 | ▲ | 0.01% |
| 2025-03-12 | 7095 | マクビープラ | 230,864 | 1.57% | 3,045 | 3,070 | 3,010 | 3,055 | 93,600 | ▼ | -0.03% |
| 2025-03-13 | 7095 | マクビープラ | 239,864 | 1.63% | 3,100 | 3,135 | 3,070 | 3,130 | 118,900 | ▲ | 0.05% |
| 2025-03-14 | 7095 | マクビープラ | 254,264 | 1.73% | 3,145 | 3,145 | 3,040 | 3,110 | 207,900 | ▲ | 0.10% |
| 2025-03-17 | 7095 | マクビープラ | 361,364 | 2.46% | 2,820 | 3,010 | 2,801 | 2,836 | 828,900 | ▲ | 0.73% |
| 2025-03-18 | 7095 | マクビープラ | 396,364 | 2.70% | 2,899 | 2,954 | 2,810 | 2,838 | 296,700 | ▲ | 0.24% |
| 2025-03-19 | 7095 | マクビープラ | 415,364 | 2.83% | 2,850 | 2,891 | 2,816 | 2,816 | 151,000 | ▲ | 0.12% |
| 2025-03-21 | 7095 | マクビープラ | 409,764 | 2.79% | 2,850 | 2,876 | 2,821 | 2,841 | 159,000 | ▼ | -0.04% |
| 2025-03-25 | 7095 | マクビープラ | 415,964 | 2.83% | 2,885 | 2,889 | 2,838 | 2,867 | 94,600 | ▲ | 0.04% |
| 2025-03-27 | 7095 | マクビープラ | 433,464 | 2.95% | 3,015 | 3,100 | 2,965 | 3,055 | 191,500 | ▲ | 0.12% |
| 2025-04-03 | 7095 | マクビープラ | 442,564 | 3.02% | 2,781 | 2,924 | 2,781 | 2,917 | 117,400 | ▲ | 0.06% |
| 2025-04-07 | 7095 | マクビープラ | 428,264 | 2.92% | 2,333 | 2,368 | 2,200 | 2,235 | 490,600 | ▼ | -0.10% |
| 2025-04-08 | 7095 | マクビープラ | 416,664 | 2.84% | 2,501 | 2,617 | 2,497 | 2,557 | 284,600 | ▼ | -0.08% |
| 2025-04-10 | 7095 | マクビープラ | 410,064 | 2.79% | 2,778 | 2,778 | 2,626 | 2,740 | 151,600 | ▼ | -0.04% |
| 2025-04-16 | 7095 | マクビープラ | 413,364 | 2.82% | 2,841 | 2,847 | 2,720 | 2,747 | 87,200 | ▲ | 0.02% |
| 2025-01-23 | 7105 | ロジスネクス | 568,052 | 0.53% | 1,950 | 2,050 | 1,941 | 2,033 | 377,900 | ▲ | 0.13% |
| 2025-01-30 | 7105 | ロジスネクス | 644,154 | 0.60% | 1,981 | 2,016 | 1,962 | 1,971 | 389,600 | ▲ | 0.06% |
| 2025-01-30 | 7105 | ロジスネクス | 644,154 | 0.60% | 1,981 | 2,016 | 1,962 | 1,971 | 389,600 | ▲ | 0.06% |
| 2025-02-03 | 7105 | ロジスネクス | 615,436 | 0.57% | 1,970 | 1,983 | 1,927 | 1,935 | 439,600 | ▼ | -0.03% |
| 2025-02-03 | 7105 | ロジスネクス | 615,436 | 0.57% | 1,970 | 1,983 | 1,927 | 1,935 | 439,600 | ▼ | -0.03% |
| 2025-02-04 | 7105 | ロジスネクス | 680,540 | 0.63% | 1,950 | 1,967 | 1,862 | 1,947 | 971,200 | ▲ | 0.06% |
| 2025-02-04 | 7105 | ロジスネクス | 680,540 | 0.63% | 1,950 | 1,967 | 1,862 | 1,947 | 971,200 | ▲ | 0.06% |
| 2025-02-07 | 7105 | ロジスネクス | 797,012 | 0.74% | 1,934 | 1,940 | 1,910 | 1,916 | 251,900 | ▲ | 0.10% |
| 2025-02-07 | 7105 | ロジスネクス | 797,012 | 0.74% | 1,934 | 1,940 | 1,910 | 1,916 | 251,900 | ▲ | 0.10% |
| 2025-02-14 | 7105 | ロジスネクス | 678,412 | 0.63% | 1,963 | 1,992 | 1,931 | 1,944 | 307,400 | ▼ | -0.10% |
| 2025-02-17 | 7105 | ロジスネクス | 569,128 | 0.53% | 1,918 | 1,951 | 1,885 | 1,896 | 378,300 | ▼ | -0.09% |
| 2025-02-18 | 7105 | ロジスネクス | 479,028 | 0.44% | 1,887 | 1,910 | 1,850 | 1,898 | 389,100 | ▼ | -0.09% |
| 2024-03-05 | 7110 | クラシコム | 36,600 | 0.49% | 1,402 | 1,421 | 1,350 | 1,403 | 10,800 | ▼ | -0.09% |
| 2024-04-03 | 7111 | ＩＮＥＳＴ | 1,263,100 | 1.15% | 77 | 81 | 75 | 79 | 2,864,400 | ▲ | 0.08% |
| 2024-04-04 | 7111 | ＩＮＥＳＴ | 1,485,500 | 1.35% | 79 | 91 | 77 | 79 | 10,621,700 | ▲ | 0.20% |
| 2024-05-17 | 7111 | ＩＮＥＳＴ | 1,392,000 | 1.27% | 71 | 73 | 70 | 72 | 603,600 | ▼ | -0.08% |
| 2024-05-20 | 7111 | ＩＮＥＳＴ | 1,190,800 | 1.08% | 72 | 77 | 72 | 76 | 3,757,600 | ▼ | -0.18% |
| 2024-05-23 | 7111 | ＩＮＥＳＴ | 897,700 | 0.81% | 72 | 83 | 71 | 76 | 6,887,600 | ▼ | -0.27% |
| 2024-05-24 | 7111 | ＩＮＥＳＴ | 614,000 | 0.56% | 75 | 83 | 74 | 78 | 5,841,400 | ▼ | -0.25% |
| 2024-05-28 | 7111 | ＩＮＥＳＴ | 540,700 | 0.49% | 75 | 83 | 75 | 83 | 2,311,400 | ▼ | -0.07% |
| 2024-05-29 | 7111 | ＩＮＥＳＴ | 623,900 | 0.56% | 86 | 94 | 79 | 80 | 16,566,700 | ▲ | 0.07% |
| 2024-06-05 | 7111 | ＩＮＥＳＴ | 670,900 | 0.61% | 81 | 82 | 77 | 79 | 3,201,600 | ▲ | 0.04% |
| 2024-08-07 | 7111 | ＩＮＥＳＴ | 610,600 | 0.55% | 50 | 58 | 49 | 58 | 1,800,900 | ▼ | -0.05% |
| 2024-08-23 | 7111 | ＩＮＥＳＴ | 523,500 | 0.47% | 61 | 62 | 59 | 61 | 396,900 | ▼ | -0.08% |
| 2024-12-17 | 7111 | ＩＮＥＳＴ | 582,700 | 0.53% | 48 | 49 | 47 | 47 | 1,207,700 | ▲ | 0.13% |
| 2024-12-18 | 7111 | ＩＮＥＳＴ | 666,400 | 0.60% | 47 | 51 | 47 | 49 | 1,897,900 | ▲ | 0.06% |
| 2024-12-20 | 7111 | ＩＮＥＳＴ | 777,100 | 0.70% | 48 | 49 | 47 | 48 | 1,195,700 | ▲ | 0.09% |
| 2024-12-23 | 7111 | ＩＮＥＳＴ | 764,000 | 0.69% | 48 | 49 | 47 | 48 | 2,446,500 | ▼ | -0.01% |
| 2024-12-24 | 7111 | ＩＮＥＳＴ | 819,400 | 0.74% | 47 | 48 | 46 | 47 | 810,500 | ▲ | 0.05% |
| 2024-12-26 | 7111 | ＩＮＥＳＴ | 733,200 | 0.66% | 47 | 48 | 46 | 47 | 772,700 | ▼ | -0.07% |
| 2024-12-30 | 7111 | ＩＮＥＳＴ | 837,800 | 0.76% | 51 | 51 | 49 | 49 | 652,600 | ▲ | 0.09% |
| 2025-01-08 | 7111 | ＩＮＥＳＴ | 672,900 | 0.61% | 49 | 50 | 48 | 49 | 816,800 | ▼ | -0.15% |
| 2025-01-10 | 7111 | ＩＮＥＳＴ | 602,400 | 0.54% | 48 | 50 | 48 | 49 | 250,100 | ▼ | -0.06% |
| 2025-01-15 | 7111 | ＩＮＥＳＴ | 520,200 | 0.47% | 47 | 49 | 47 | 48 | 566,800 | ▼ | -0.07% |
| 2025-01-17 | 7111 | ＩＮＥＳＴ | 632,700 | 0.57% | 47 | 48 | 46 | 47 | 944,600 | ▲ | 0.09% |
| 2025-01-31 | 7111 | ＩＮＥＳＴ | 544,500 | 0.49% | 50 | 51 | 49 | 50 | 446,600 | ▼ | -0.07% |
| 2025-01-31 | 7111 | ＩＮＥＳＴ | 544,500 | 0.49% | 50 | 51 | 49 | 50 | 446,600 | ▼ | -0.07% |
| 2024-03-06 | 7130 | ヤマエＧＨＤ | 237,406 | 0.85% | 2,594 | 2,637 | 2,582 | 2,622 | 124,500 | ▼ | -0.05% |
| 2024-03-13 | 7130 | ヤマエＧＨＤ | 219,206 | 0.79% | 2,595 | 2,670 | 2,595 | 2,666 | 285,900 | ▼ | -0.05% |
| 2024-03-14 | 7130 | ヤマエＧＨＤ | 232,506 | 0.83% | 2,688 | 2,791 | 2,655 | 2,757 | 519,500 | ▲ | 0.03% |
| 2024-03-15 | 7130 | ヤマエＧＨＤ | 255,506 | 0.92% | 2,696 | 2,756 | 2,668 | 2,742 | 413,200 | ▲ | 0.09% |
| 2024-03-21 | 7130 | ヤマエＧＨＤ | 248,306 | 0.89% | 2,869 | 2,869 | 2,793 | 2,825 | 367,200 | ▼ | -0.03% |
| 2024-03-22 | 7130 | ヤマエＧＨＤ | 249,306 | 0.90% | 2,829 | 2,864 | 2,784 | 2,807 | 233,800 | ▲ | 0.01% |
| 2024-03-25 | 7130 | ヤマエＧＨＤ | 232,806 | 0.84% | 2,761 | 2,800 | 2,722 | 2,731 | 198,600 | ▼ | -0.06% |
| 2024-03-27 | 7130 | ヤマエＧＨＤ | 217,806 | 0.78% | 2,795 | 2,822 | 2,735 | 2,759 | 275,100 | ▼ | -0.05% |
| 2024-04-03 | 7130 | ヤマエＧＨＤ | 224,006 | 0.80% | 2,700 | 2,759 | 2,680 | 2,726 | 170,300 | ▲ | 0.02% |
| 2024-04-08 | 7130 | ヤマエＧＨＤ | 204,006 | 0.73% | 2,688 | 2,815 | 2,688 | 2,803 | 273,200 | ▼ | -0.07% |
| 2024-04-10 | 7130 | ヤマエＧＨＤ | 186,706 | 0.67% | 2,773 | 2,800 | 2,754 | 2,771 | 179,900 | ▼ | -0.05% |
| 2024-04-16 | 7130 | ヤマエＧＨＤ | 194,206 | 0.70% | 2,724 | 2,733 | 2,632 | 2,634 | 139,800 | ▲ | 0.02% |
| 2024-04-17 | 7130 | ヤマエＧＨＤ | 188,006 | 0.67% | 2,650 | 2,666 | 2,569 | 2,622 | 177,500 | ▼ | -0.02% |
| 2024-04-18 | 7130 | ヤマエＧＨＤ | 196,506 | 0.70% | 2,643 | 2,714 | 2,638 | 2,701 | 118,700 | ▲ | 0.02% |
| 2024-04-19 | 7130 | ヤマエＧＨＤ | 176,606 | 0.63% | 2,674 | 2,674 | 2,583 | 2,627 | 157,600 | ▼ | -0.06% |
| 2024-04-23 | 7130 | ヤマエＧＨＤ | 163,206 | 0.58% | 2,721 | 2,739 | 2,685 | 2,692 | 73,800 | ▼ | -0.05% |
| 2024-04-24 | 7130 | ヤマエＧＨＤ | 171,706 | 0.62% | 2,700 | 2,720 | 2,670 | 2,700 | 129,000 | ▲ | 0.04% |
| 2024-04-26 | 7130 | ヤマエＧＨＤ | 311,106 | 1.12% | 2,619 | 2,621 | 2,547 | 2,547 | 771,100 | ▲ | 0.50% |
| 2024-04-30 | 7130 | ヤマエＧＨＤ | 294,606 | 1.06% | 2,580 | 2,624 | 2,528 | 2,602 | 216,900 | ▼ | -0.06% |
| 2024-05-17 | 7130 | ヤマエＧＨＤ | 270,506 | 0.97% | 2,428 | 2,489 | 2,427 | 2,456 | 105,300 | ▼ | -0.09% |
| 2024-06-11 | 7130 | ヤマエＧＨＤ | 248,813 | 0.89% | 2,448 | 2,452 | 2,391 | 2,414 | 107,000 | ▼ | -0.07% |
| 2024-07-02 | 7130 | ヤマエＧＨＤ | 251,413 | 0.90% | 2,451 | 2,503 | 2,451 | 2,495 | 85,900 | ▲ | 0.01% |
| 2024-07-05 | 7130 | ヤマエＧＨＤ | 280,913 | 1.01% | 2,521 | 2,521 | 2,447 | 2,460 | 115,900 | ▲ | 0.10% |
| 2024-07-12 | 7130 | ヤマエＧＨＤ | 316,313 | 1.14% | 2,431 | 2,470 | 2,416 | 2,436 | 106,200 | ▲ | 0.12% |
| 2024-07-30 | 7130 | ヤマエＧＨＤ | 296,313 | 1.07% | 2,280 | 2,291 | 2,235 | 2,254 | 66,200 | ▼ | -0.06% |
| 2024-08-01 | 7130 | ヤマエＧＨＤ | 270,513 | 0.97% | 2,322 | 2,343 | 2,247 | 2,271 | 105,200 | ▼ | -0.10% |
| 2024-08-02 | 7130 | ヤマエＧＨＤ | 279,013 | 1.00% | 2,171 | 2,171 | 2,000 | 2,043 | 279,700 | ▲ | 0.03% |
| 2024-08-07 | 7130 | ヤマエＧＨＤ | 314,612 | 1.13% | 1,582 | 1,647 | 1,537 | 1,636 | 1,358,000 | ▲ | 0.12% |
| 2024-08-09 | 7130 | ヤマエＧＨＤ | 299,513 | 1.08% | 1,586 | 1,593 | 1,502 | 1,544 | 461,100 | ▼ | -0.04% |
| 2024-08-14 | 7130 | ヤマエＧＨＤ | 265,013 | 0.95% | 1,650 | 1,709 | 1,644 | 1,683 | 232,400 | ▼ | -0.13% |
| 2024-08-15 | 7130 | ヤマエＧＨＤ | 277,713 | 1.00% | 1,670 | 1,720 | 1,656 | 1,695 | 126,100 | ▲ | 0.05% |
| 2024-08-20 | 7130 | ヤマエＧＨＤ | 307,812 | 1.11% | 1,730 | 1,790 | 1,729 | 1,778 | 133,100 | ▲ | 0.11% |
| 2024-08-22 | 7130 | ヤマエＧＨＤ | 301,812 | 1.08% | 1,779 | 1,795 | 1,755 | 1,790 | 75,000 | ▼ | -0.03% |
| 2024-09-02 | 7130 | ヤマエＧＨＤ | 316,313 | 1.14% | 2,021 | 2,053 | 2,000 | 2,022 | 140,500 | ▲ | 0.11% |
| 2024-09-06 | 7130 | ヤマエＧＨＤ | 300,813 | 1.08% | 2,016 | 2,016 | 1,961 | 1,988 | 93,100 | ▼ | -0.05% |
| 2024-09-10 | 7130 | ヤマエＧＨＤ | 309,612 | 1.11% | 2,010 | 2,022 | 1,988 | 1,988 | 61,600 | ▲ | 0.03% |
| 2024-09-17 | 7130 | ヤマエＧＨＤ | 297,813 | 1.07% | 1,949 | 1,964 | 1,902 | 1,955 | 80,900 | ▼ | -0.04% |
| 2024-09-26 | 7130 | ヤマエＧＨＤ | 274,713 | 0.99% | 2,045 | 2,075 | 2,014 | 2,075 | 109,700 | ▼ | -0.08% |
| 2024-10-10 | 7130 | ヤマエＧＨＤ | 245,913 | 0.88% | 2,000 | 2,000 | 1,942 | 1,964 | 90,800 | ▼ | -0.10% |
| 2024-10-11 | 7130 | ヤマエＧＨＤ | 251,413 | 0.90% | 1,955 | 1,958 | 1,932 | 1,936 | 74,600 | ▲ | 0.02% |
| 2024-10-23 | 7130 | ヤマエＧＨＤ | 278,213 | 1.00% | 1,881 | 1,904 | 1,873 | 1,873 | 75,400 | ▲ | 0.09% |
| 2024-10-30 | 7130 | ヤマエＧＨＤ | 333,013 | 1.20% | 1,931 | 1,941 | 1,901 | 1,927 | 451,900 | ▲ | 0.19% |
| 2024-11-01 | 7130 | ヤマエＧＨＤ | 360,913 | 1.30% | 1,956 | 1,985 | 1,936 | 1,947 | 90,000 | ▲ | 0.10% |
| 2024-11-05 | 7130 | ヤマエＧＨＤ | 359,413 | 1.29% | 1,980 | 2,008 | 1,948 | 2,008 | 99,400 | ▼ | -0.01% |
| 2024-11-06 | 7130 | ヤマエＧＨＤ | 367,013 | 1.32% | 1,972 | 2,011 | 1,940 | 1,942 | 109,900 | ▲ | 0.03% |
| 2024-11-07 | 7130 | ヤマエＧＨＤ | 352,613 | 1.27% | 2,113 | 2,225 | 2,110 | 2,145 | 368,100 | ▼ | -0.05% |
| 2024-11-13 | 7130 | ヤマエＧＨＤ | 327,913 | 1.18% | 2,080 | 2,100 | 2,057 | 2,072 | 104,300 | ▼ | -0.09% |
| 2024-12-02 | 7130 | ヤマエＧＨＤ | 304,813 | 1.09% | 2,062 | 2,075 | 2,051 | 2,066 | 64,000 | ▼ | -0.08% |
| 2024-12-17 | 7130 | ヤマエＧＨＤ | 275,213 | 0.99% | 1,927 | 1,927 | 1,881 | 1,881 | 85,900 | ▼ | -0.10% |
| 2025-01-07 | 7130 | ヤマエＧＨＤ | 228,113 | 0.82% | 1,964 | 1,964 | 1,924 | 1,949 | 78,600 | ▼ | -0.17% |
| 2025-01-14 | 7130 | ヤマエＧＨＤ | 215,713 | 0.77% | 1,888 | 1,894 | 1,839 | 1,860 | 78,000 | ▼ | -0.04% |
| 2025-02-07 | 7130 | ヤマエＧＨＤ | 223,813 | 0.80% | 1,983 | 2,255 | 1,976 | 2,198 | 365,000 | ▲ | 0.03% |
| 2025-02-07 | 7130 | ヤマエＧＨＤ | 223,813 | 0.80% | 1,983 | 2,255 | 1,976 | 2,198 | 365,000 | ▲ | 0.03% |
| 2025-02-10 | 7130 | ヤマエＧＨＤ | 195,513 | 0.70% | 2,211 | 2,283 | 2,188 | 2,237 | 233,500 | ▼ | -0.10% |
| 2025-02-10 | 7130 | ヤマエＧＨＤ | 195,513 | 0.70% | 2,211 | 2,283 | 2,188 | 2,237 | 233,500 | ▼ | -0.10% |
| 2025-02-12 | 7130 | ヤマエＧＨＤ | 191,413 | 0.69% | 2,254 | 2,254 | 2,214 | 2,245 | 72,000 | ▼ | -0.01% |
| 2025-02-12 | 7130 | ヤマエＧＨＤ | 191,413 | 0.69% | 2,254 | 2,254 | 2,214 | 2,245 | 72,000 | ▼ | -0.01% |
| 2025-02-17 | 7130 | ヤマエＧＨＤ | 196,613 | 0.70% | 2,252 | 2,287 | 2,240 | 2,244 | 83,300 | ▲ | 0.01% |
| 2025-02-26 | 7130 | ヤマエＧＨＤ | 193,113 | 0.69% | 2,194 | 2,219 | 2,173 | 2,211 | 57,700 | ▼ | -0.01% |
| 2025-03-03 | 7130 | ヤマエＧＨＤ | 194,113 | 0.70% | 2,325 | 2,337 | 2,269 | 2,288 | 65,300 | ▲ | 0.01% |
| 2025-03-05 | 7130 | ヤマエＧＨＤ | 193,513 | 0.69% | 2,313 | 2,388 | 2,313 | 2,360 | 108,600 | ▼ | -0.01% |
| 2025-03-06 | 7130 | ヤマエＧＨＤ | 200,013 | 0.72% | 2,388 | 2,415 | 2,365 | 2,400 | 98,800 | ▲ | 0.03% |
| 2025-03-11 | 7130 | ヤマエＧＨＤ | 193,013 | 0.69% | 2,341 | 2,458 | 2,292 | 2,455 | 364,400 | ▼ | -0.03% |
| 2025-03-25 | 7130 | ヤマエＧＨＤ | 162,013 | 0.58% | 2,471 | 2,494 | 2,446 | 2,478 | 109,200 | ▼ | -0.10% |
| 2025-03-31 | 7130 | ヤマエＧＨＤ | 135,212 | 0.48% | 2,427 | 2,427 | 2,337 | 2,388 | 122,000 | ▼ | -0.09% |
| 2024-08-05 | 7138 | ＴＯＲＩＣＯ | 9,800 | 0.62% | 852 | 958 | 822 | 822 | 74,000 | ▲ | 0.18% |
| 2024-08-19 | 7138 | ＴＯＲＩＣＯ | 9,300 | 0.59% | 1,032 | 1,035 | 989 | 1,025 | 6,200 | ▼ | -0.03% |
| 2024-08-21 | 7138 | ＴＯＲＩＣＯ | 7,300 | 0.46% | 1,037 | 1,044 | 1,015 | 1,018 | 8,500 | ▼ | -0.12% |
| 2024-03-05 | 7157 | ライフネット | 478,626 | 0.59% | 1,300 | 1,316 | 1,286 | 1,302 | 207,800 | ▼ | -0.05% |
| 2024-03-19 | 7157 | ライフネット | 492,726 | 0.61% | 1,350 | 1,408 | 1,335 | 1,402 | 331,100 | ▲ | 0.02% |
| 2024-03-28 | 7157 | ライフネット | 600,926 | 0.74% | 1,530 | 1,559 | 1,471 | 1,478 | 295,400 | ▲ | 0.13% |
| 2024-04-02 | 7157 | ライフネット | 658,826 | 0.82% | 1,467 | 1,474 | 1,427 | 1,434 | 270,300 | ▲ | 0.07% |
| 2024-05-13 | 7157 | ライフネット | 637,326 | 0.79% | 1,385 | 1,410 | 1,369 | 1,390 | 225,100 | ▼ | -0.02% |
| 2024-05-17 | 7157 | ライフネット | 554,526 | 0.69% | 1,390 | 1,399 | 1,363 | 1,370 | 297,100 | ▼ | -0.10% |
| 2024-05-22 | 7157 | ライフネット | 475,626 | 0.59% | 1,405 | 1,425 | 1,378 | 1,387 | 262,900 | ▼ | -0.09% |
| 2024-06-04 | 7157 | ライフネット | 487,926 | 0.60% | 1,500 | 1,532 | 1,490 | 1,522 | 259,100 | ▲ | 0.01% |
| 2024-06-21 | 7157 | ライフネット | 593,726 | 0.73% | 1,643 | 1,655 | 1,601 | 1,616 | 308,600 | ▲ | 0.13% |
| 2024-06-26 | 7157 | ライフネット | 725,426 | 0.90% | 1,835 | 1,900 | 1,788 | 1,840 | 1,396,400 | ▲ | 0.17% |
| 2024-06-27 | 7157 | ライフネット | 718,026 | 0.89% | 1,828 | 1,853 | 1,800 | 1,817 | 478,900 | ▼ | -0.01% |
| 2024-07-03 | 7157 | ライフネット | 619,826 | 0.77% | 1,785 | 1,823 | 1,775 | 1,821 | 320,900 | ▼ | -0.12% |
| 2024-08-02 | 7157 | ライフネット | 677,226 | 0.84% | 1,600 | 1,627 | 1,508 | 1,512 | 561,200 | ▲ | 0.06% |
| 2024-08-07 | 7157 | ライフネット | 733,526 | 0.91% | 1,411 | 1,549 | 1,410 | 1,522 | 316,800 | ▲ | 0.07% |
| 2024-08-15 | 7157 | ライフネット | 806,026 | 1.00% | 1,565 | 1,623 | 1,549 | 1,584 | 421,400 | ▲ | 0.08% |
| 2024-08-16 | 7157 | ライフネット | 797,626 | 0.99% | 1,619 | 1,627 | 1,578 | 1,605 | 147,800 | ▼ | -0.01% |
| 2024-09-03 | 7157 | ライフネット | 718,026 | 0.89% | 1,749 | 1,754 | 1,727 | 1,740 | 198,700 | ▼ | -0.09% |
| 2024-09-11 | 7157 | ライフネット | 745,026 | 0.92% | 1,726 | 1,759 | 1,662 | 1,703 | 276,700 | ▲ | 0.03% |
| 2024-10-02 | 7157 | ライフネット | 812,026 | 1.01% | 1,684 | 1,722 | 1,641 | 1,661 | 212,800 | ▲ | 0.08% |
| 2024-10-11 | 7157 | ライフネット | 887,126 | 1.10% | 1,789 | 1,805 | 1,766 | 1,769 | 126,900 | ▲ | 0.09% |
| 2024-10-17 | 7157 | ライフネット | 1,046,126 | 1.30% | 1,784 | 1,863 | 1,779 | 1,860 | 278,400 | ▲ | 0.19% |
| 2024-11-12 | 7157 | ライフネット | 1,028,623 | 1.28% | 2,011 | 2,036 | 1,996 | 2,003 | 196,800 | ▼ | -0.02% |
| 2024-11-14 | 7157 | ライフネット | 1,079,893 | 1.34% | 2,000 | 2,028 | 1,981 | 2,000 | 317,700 | ▲ | 0.06% |
| 2024-11-19 | 7157 | ライフネット | 1,177,693 | 1.46% | 2,020 | 2,088 | 2,012 | 2,088 | 289,100 | ▲ | 0.11% |
| 2024-11-20 | 7157 | ライフネット | 1,225,493 | 1.52% | 2,100 | 2,120 | 2,018 | 2,025 | 258,100 | ▲ | 0.06% |
| 2024-11-25 | 7157 | ライフネット | 1,301,131 | 1.61% | 1,990 | 1,990 | 1,917 | 1,933 | 354,500 | ▲ | 0.09% |
| 2024-12-23 | 7157 | ライフネット | 1,278,822 | 1.59% | 1,820 | 1,883 | 1,814 | 1,868 | 240,000 | ▼ | -0.02% |
| 2024-12-26 | 7157 | ライフネット | 1,290,122 | 1.60% | 1,938 | 1,939 | 1,878 | 1,885 | 158,700 | ▲ | 0.01% |
| 2025-01-16 | 7157 | ライフネット | 1,274,222 | 1.58% | 1,830 | 1,905 | 1,820 | 1,876 | 394,400 | ▼ | -0.02% |
| 2025-01-22 | 7157 | ライフネット | 1,289,622 | 1.60% | 1,845 | 1,882 | 1,811 | 1,831 | 216,800 | ▲ | 0.02% |
| 2025-03-28 | 7157 | ライフネット | 1,284,122 | 1.59% | 1,735 | 1,770 | 1,706 | 1,758 | 173,300 | ▼ | -0.01% |
| 2025-04-02 | 7157 | ライフネット | 1,305,122 | 1.62% | 1,717 | 1,771 | 1,696 | 1,753 | 234,700 | ▲ | 0.03% |
| 2025-04-07 | 7157 | ライフネット | 1,284,322 | 1.59% | 1,500 | 1,543 | 1,440 | 1,492 | 424,200 | ▼ | -0.03% |
| 2025-04-15 | 7157 | ライフネット | 1,196,622 | 1.48% | 1,650 | 1,667 | 1,632 | 1,649 | 206,100 | ▼ | -0.11% |
| 2024-05-10 | 7163 | 住信ＳＢＩ銀 | 840,525 | 0.55% | 2,328 | 2,386 | 2,321 | 2,377 | 1,384,200 | ▲ | 0.10% |
| 2024-05-13 | 7163 | 住信ＳＢＩ銀 | 677,025 | 0.44% | 2,500 | 2,572 | 2,431 | 2,544 | 2,924,800 | ▼ | -0.11% |
| 2024-05-20 | 7163 | 住信ＳＢＩ銀 | 813,925 | 0.53% | 2,678 | 2,768 | 2,678 | 2,682 | 1,544,000 | ▲ | 0.09% |
| 2024-05-21 | 7163 | 住信ＳＢＩ銀 | 726,025 | 0.48% | 2,693 | 2,728 | 2,668 | 2,673 | 703,300 | ▼ | -0.05% |
| 2024-05-24 | 7163 | 住信ＳＢＩ銀 | 760,425 | 0.50% | 2,649 | 2,718 | 2,648 | 2,677 | 779,600 | ▲ | 0.02% |
| 2024-06-03 | 7163 | 住信ＳＢＩ銀 | 906,725 | 0.60% | 3,000 | 3,135 | 2,998 | 3,135 | 1,480,000 | ▲ | 0.09% |
| 2024-06-07 | 7163 | 住信ＳＢＩ銀 | 835,225 | 0.55% | 2,840 | 2,927 | 2,828 | 2,892 | 1,176,400 | ▼ | -0.04% |
| 2024-06-21 | 7163 | 住信ＳＢＩ銀 | 936,450 | 0.62% | 2,909 | 2,989 | 2,869 | 2,961 | 1,793,300 | ▲ | 0.06% |
| 2024-06-25 | 7163 | 住信ＳＢＩ銀 | 897,950 | 0.59% | 2,929 | 3,020 | 2,925 | 2,940 | 1,474,100 | ▼ | -0.03% |
| 2024-07-01 | 7163 | 住信ＳＢＩ銀 | 908,850 | 0.60% | 3,090 | 3,095 | 2,970 | 2,996 | 1,341,600 | ▲ | 0.01% |
| 2024-07-02 | 7163 | 住信ＳＢＩ銀 | 859,755 | 0.57% | 2,980 | 3,010 | 2,946 | 3,010 | 1,170,100 | ▼ | -0.03% |
| 2024-07-05 | 7163 | 住信ＳＢＩ銀 | 751,823 | 0.49% | 3,025 | 3,055 | 2,960 | 2,960 | 786,200 | ▼ | -0.07% |
| 2024-07-08 | 7163 | 住信ＳＢＩ銀 | 777,023 | 0.51% | 2,978 | 2,991 | 2,912 | 2,938 | 860,100 | ▲ | 0.02% |
| 2024-07-10 | 7163 | 住信ＳＢＩ銀 | 705,523 | 0.46% | 2,929 | 3,015 | 2,929 | 2,980 | 1,127,100 | ▼ | -0.04% |
| 2024-07-16 | 7163 | 住信ＳＢＩ銀 | 754,330 | 0.50% | 3,020 | 3,120 | 3,020 | 3,120 | 883,600 | ▲ | 0.03% |
| 2024-07-18 | 7163 | 住信ＳＢＩ銀 | 745,230 | 0.49% | 3,100 | 3,125 | 3,040 | 3,040 | 843,900 | ▼ | -0.01% |
| 2024-08-16 | 7163 | 住信ＳＢＩ銀 | 955,230 | 0.63% | 2,840 | 2,996 | 2,778 | 2,980 | 4,200,400 | ▲ | 0.19% |
| 2024-08-22 | 7163 | 住信ＳＢＩ銀 | 828,030 | 0.54% | 2,971 | 2,989 | 2,886 | 2,989 | 1,315,800 | ▼ | -0.08% |
| 2024-09-09 | 7173 | 東京きらぼし | 158,330 | 0.51% | 4,235 | 4,275 | 4,165 | 4,230 | 92,700 | ▲ | 0.10% |
| 2024-10-01 | 7173 | 東京きらぼし | 184,230 | 0.60% | 4,135 | 4,215 | 4,100 | 4,175 | 71,600 | ▲ | 0.08% |
| 2024-11-06 | 7173 | 東京きらぼし | 173,330 | 0.56% | 4,015 | 4,150 | 3,995 | 4,150 | 116,700 | ▼ | -0.03% |
| 2024-11-11 | 7173 | 東京きらぼし | 150,630 | 0.49% | 4,180 | 4,205 | 4,120 | 4,155 | 53,200 | ▼ | -0.07% |
| 2024-03-12 | 7184 | 富山第一銀 | 451,309 | 0.70% | 951 | 971 | 941 | 963 | 355,600 | ▲ | 0.09% |
| 2024-03-13 | 7184 | 富山第一銀 | 449,709 | 0.69% | 985 | 988 | 951 | 967 | 282,800 | ▼ | -0.01% |
| 2024-03-14 | 7184 | 富山第一銀 | 453,109 | 0.70% | 963 | 980 | 956 | 965 | 236,700 | ▲ | 0.01% |
| 2024-03-22 | 7184 | 富山第一銀 | 445,709 | 0.69% | 994 | 994 | 974 | 991 | 309,200 | ▼ | -0.01% |
| 2024-03-28 | 7184 | 富山第一銀 | 457,309 | 0.71% | 966 | 977 | 950 | 950 | 249,500 | ▲ | 0.02% |
| 2024-04-01 | 7184 | 富山第一銀 | 445,809 | 0.69% | 950 | 950 | 905 | 915 | 311,600 | ▼ | -0.02% |
| 2024-04-02 | 7184 | 富山第一銀 | 380,909 | 0.59% | 921 | 924 | 889 | 900 | 321,000 | ▼ | -0.09% |
| 2024-04-05 | 7184 | 富山第一銀 | 389,009 | 0.60% | 900 | 911 | 893 | 911 | 212,600 | ▲ | 0.01% |
| 2024-04-08 | 7184 | 富山第一銀 | 350,809 | 0.54% | 918 | 942 | 907 | 933 | 270,900 | ▼ | -0.05% |
| 2024-05-08 | 7184 | 富山第一銀 | 312,509 | 0.48% | 887 | 907 | 887 | 902 | 227,900 | ▼ | -0.06% |
| 2024-09-18 | 7184 | 富山第一銀 | 329,411 | 0.51% | 1,050 | 1,055 | 1,036 | 1,049 | 198,200 | ▲ | 0.10% |
| 2024-09-20 | 7184 | 富山第一銀 | 580,711 | 0.90% | 1,098 | 1,103 | 1,031 | 1,054 | 2,133,800 | ▲ | 0.39% |
| 2024-09-27 | 7184 | 富山第一銀 | 644,511 | 1.00% | 1,088 | 1,098 | 1,046 | 1,056 | 230,700 | ▲ | 0.09% |
| 2024-10-07 | 7184 | 富山第一銀 | 630,011 | 0.97% | 1,083 | 1,117 | 1,070 | 1,108 | 259,600 | ▼ | -0.03% |
| 2024-10-30 | 7184 | 富山第一銀 | 537,711 | 0.83% | 1,124 | 1,130 | 1,102 | 1,122 | 252,400 | ▼ | -0.14% |
| 2024-11-05 | 7184 | 富山第一銀 | 503,611 | 0.78% | 1,080 | 1,087 | 1,068 | 1,078 | 121,500 | ▼ | -0.04% |
| 2024-12-02 | 7184 | 富山第一銀 | 436,511 | 0.67% | 1,097 | 1,155 | 1,093 | 1,152 | 336,100 | ▼ | -0.10% |
| 2024-12-11 | 7184 | 富山第一銀 | 373,311 | 0.58% | 1,128 | 1,146 | 1,117 | 1,146 | 109,100 | ▼ | -0.09% |
| 2025-01-07 | 7184 | 富山第一銀 | 281,411 | 0.43% | 1,068 | 1,075 | 1,052 | 1,066 | 160,300 | ▼ | -0.14% |
| 2024-10-22 | 7198 | ＳＢＩアルヒ | 225,623 | 0.50% | 826 | 828 | 817 | 819 | 54,100 | ▲ | 0.09% |
| 2024-11-11 | 7198 | ＳＢＩアルヒ | 276,023 | 0.61% | 828 | 831 | 823 | 829 | 47,200 | ▲ | 0.10% |
| 2024-11-13 | 7198 | ＳＢＩアルヒ | 326,923 | 0.73% | 825 | 826 | 811 | 814 | 140,700 | ▲ | 0.12% |
| 2024-11-27 | 7198 | ＳＢＩアルヒ | 363,823 | 0.81% | 824 | 824 | 811 | 815 | 69,600 | ▲ | 0.08% |
| 2025-01-16 | 7198 | ＳＢＩアルヒ | 447,823 | 1.00% | 807 | 807 | 801 | 802 | 106,000 | ▲ | 0.18% |
| 2025-01-20 | 7198 | ＳＢＩアルヒ | 430,623 | 0.96% | 806 | 812 | 804 | 808 | 51,600 | ▼ | -0.04% |
| 2025-01-28 | 7198 | ＳＢＩアルヒ | 385,423 | 0.86% | 876 | 897 | 866 | 892 | 266,000 | ▼ | -0.09% |
| 2025-01-29 | 7198 | ＳＢＩアルヒ | 409,923 | 0.91% | 891 | 894 | 885 | 888 | 124,300 | ▲ | 0.05% |
| 2025-01-30 | 7198 | ＳＢＩアルヒ | 393,623 | 0.88% | 888 | 897 | 883 | 894 | 158,700 | ▼ | -0.03% |
| 2025-01-30 | 7198 | ＳＢＩアルヒ | 393,623 | 0.88% | 888 | 897 | 883 | 894 | 158,700 | ▼ | -0.03% |
| 2025-02-26 | 7198 | ＳＢＩアルヒ | 355,123 | 0.79% | 850 | 850 | 836 | 849 | 55,600 | ▼ | -0.08% |
| 2025-03-27 | 7198 | ＳＢＩアルヒ | 312,923 | 0.69% | 867 | 877 | 867 | 877 | 102,400 | ▼ | -0.10% |
| 2025-04-01 | 7198 | ＳＢＩアルヒ | 313,023 | 0.70% | 850 | 854 | 840 | 841 | 63,400 | ▲ | 0.01% |
| 2025-04-03 | 7198 | ＳＢＩアルヒ | 309,723 | 0.69% | 819 | 829 | 812 | 821 | 126,200 | ▼ | -0.01% |
| 2025-04-08 | 7198 | ＳＢＩアルヒ | 327,223 | 0.73% | 730 | 759 | 730 | 742 | 159,600 | ▲ | 0.04% |
| 2024-03-01 | 7201 | 日産自 | 23,897,370 | 0.59% | 588 | 597 | 585 | 594 | 22,509,600 | ▼ | -0.01% |
| 2024-03-06 | 7201 | 日産自 | 24,629,164 | 0.61% | 580 | 586 | 578 | 584 | 19,821,200 | ▲ | 0.02% |
| 2024-03-21 | 7201 | 日産自 | 22,395,634 | 0.55% | 616 | 626 | 612 | 622 | 42,147,200 | ▼ | -0.05% |
| 2024-03-22 | 7201 | 日産自 | 19,503,369 | 0.48% | 632 | 652 | 631 | 643 | 54,641,500 | ▼ | -0.07% |
| 2024-07-18 | 7201 | 日産自 | 22,748,711 | 0.58% | 552 | 553 | 545 | 545 | 35,798,200 | ▲ | 0.37% |
| 2024-07-26 | 7201 | 日産自 | 25,118,056 | 0.64% | 482 | 482 | 463 | 466 | 102,291,000 | ▲ | 0.06% |
| 2024-08-08 | 7201 | 日産自 | 29,047,959 | 0.74% | 417 | 424 | 411 | 413 | 39,508,800 | ▲ | 0.09% |
| 2024-08-16 | 7201 | 日産自 | 26,119,684 | 0.66% | 453 | 454 | 439 | 443 | 29,456,200 | ▼ | -0.07% |
| 2024-08-20 | 7201 | 日産自 | 27,490,789 | 0.70% | 448 | 449 | 442 | 448 | 25,616,900 | ▲ | 0.03% |
| 2024-08-30 | 7201 | 日産自 | 31,518,231 | 0.80% | 423 | 428 | 420 | 426 | 24,525,400 | ▲ | 0.10% |
| 2024-09-02 | 7201 | 日産自 | 31,080,179 | 0.79% | 434 | 436 | 426 | 428 | 20,489,900 | ▼ | -0.01% |
| 2024-09-04 | 7201 | 日産自 | 31,582,010 | 0.80% | 420 | 422 | 411 | 414 | 43,025,900 | ▲ | 0.01% |
| 2024-09-05 | 7201 | 日産自 | 31,135,010 | 0.79% | 410 | 423 | 408 | 416 | 29,813,800 | ▼ | -0.01% |
| 2024-09-06 | 7201 | 日産自 | 31,705,018 | 0.81% | 411 | 417 | 410 | 415 | 24,273,200 | ▲ | 0.02% |
| 2024-09-11 | 7201 | 日産自 | 35,879,000 | 0.91% | 400 | 400 | 385 | 388 | 50,047,900 | ▲ | 0.09% |
| 2024-09-19 | 7201 | 日産自 | 39,466,375 | 1.00% | 406 | 408 | 400 | 402 | 45,006,400 | ▲ | 0.08% |
| 2024-09-24 | 7201 | 日産自 | 34,356,842 | 0.87% | 409 | 412 | 401 | 404 | 30,180,800 | ▼ | -0.13% |
| 2024-09-25 | 7201 | 日産自 | 35,599,310 | 0.91% | 401 | 415 | 401 | 411 | 37,737,100 | ▲ | 0.04% |
| 2024-09-27 | 7201 | 日産自 | 29,788,506 | 0.76% | 423 | 430 | 413 | 428 | 59,433,700 | ▼ | -0.15% |
| 2024-10-10 | 7201 | 日産自 | 25,772,986 | 0.69% | 400 | 403 | 399 | 400 | 25,208,700 | ▼ | -0.07% |
| 2024-10-15 | 7201 | 日産自 | 26,432,839 | 0.71% | 400 | 403 | 396 | 396 | 24,832,700 | ▲ | 0.02% |
| 2024-10-23 | 7201 | 日産自 | 25,677,311 | 0.69% | 399 | 409 | 397 | 404 | 38,696,700 | ▼ | -0.02% |
| 2024-10-25 | 7201 | 日産自 | 20,512,072 | 0.55% | 398 | 400 | 393 | 396 | 22,245,900 | ▼ | -0.13% |
| 2024-11-01 | 7201 | 日産自 | 16,801,810 | 0.45% | 402 | 408 | 400 | 402 | 32,333,800 | ▼ | -0.10% |
| 2024-12-17 | 7201 | 日産自 | 20,841,703 | 0.56% | 350 | 351 | 338 | 338 | 50,356,400 | ▲ | 0.13% |
| 2024-12-18 | 7201 | 日産自 | 30,624,274 | 0.82% | 418 | 418 | 390 | 418 | 225,962,000 | ▲ | 0.25% |
| 2024-12-19 | 7201 | 日産自 | 26,364,221 | 0.70% | 431 | 448 | 403 | 445 | 327,226,000 | ▼ | -0.12% |
| 2024-12-24 | 7201 | 日産自 | 24,475,307 | 0.65% | 450 | 486 | 417 | 477 | 252,991,000 | ▼ | -0.04% |
| 2024-12-26 | 7201 | 日産自 | 18,865,559 | 0.50% | 516 | 552 | 515 | 552 | 238,304,000 | ▼ | -0.15% |
| 2024-12-30 | 7201 | 日産自 | 23,298,031 | 0.62% | 508 | 511 | 475 | 480 | 152,216,000 | ▲ | 0.12% |
| 2025-01-22 | 7201 | 日産自 | 26,893,473 | 0.72% | 430 | 438 | 427 | 428 | 29,769,500 | ▲ | 0.09% |
| 2025-01-24 | 7201 | 日産自 | 31,142,270 | 0.83% | 429 | 430 | 414 | 422 | 46,640,400 | ▲ | 0.10% |
| 2025-01-29 | 7201 | 日産自 | 29,428,817 | 0.79% | 416 | 418 | 413 | 416 | 17,802,300 | ▼ | -0.03% |
| 2025-01-31 | 7201 | 日産自 | 30,073,835 | 0.80% | 420 | 428 | 417 | 428 | 30,460,300 | ▲ | 0.01% |
| 2025-01-31 | 7201 | 日産自 | 30,073,835 | 0.80% | 420 | 428 | 417 | 428 | 30,460,300 | ▲ | 0.01% |
| 2025-02-05 | 7201 | 日産自 | 27,190,178 | 0.73% | 402 | 437 | 381 | 387 | 101,600,000 | ▼ | -0.07% |
| 2025-02-05 | 7201 | 日産自 | 27,190,178 | 0.73% | 402 | 437 | 381 | 387 | 101,600,000 | ▼ | -0.07% |
| 2025-02-07 | 7201 | 日産自 | 36,303,389 | 0.97% | 414 | 456 | 408 | 446 | 155,927,000 | ▲ | 0.24% |
| 2025-02-07 | 7201 | 日産自 | 36,303,389 | 0.97% | 414 | 456 | 408 | 446 | 155,927,000 | ▲ | 0.24% |
| 2025-02-14 | 7201 | 日産自 | 33,320,958 | 0.89% | 419 | 450 | 418 | 426 | 99,226,700 | ▼ | -0.07% |
| 2025-02-17 | 7201 | 日産自 | 34,038,558 | 0.91% | 422 | 430 | 413 | 424 | 34,947,700 | ▲ | 0.02% |
| 2025-02-21 | 7201 | 日産自 | 39,686,547 | 1.06% | 418 | 473 | 416 | 459 | 159,963,000 | ▲ | 0.15% |
| 2025-02-25 | 7201 | 日産自 | 42,003,441 | 1.13% | 427 | 430 | 413 | 422 | 72,583,700 | ▲ | 0.06% |
| 2025-02-28 | 7201 | 日産自 | 44,842,117 | 1.20% | 438 | 445 | 426 | 430 | 38,504,200 | ▲ | 0.07% |
| 2025-03-04 | 7201 | 日産自 | 43,987,571 | 1.18% | 426 | 430 | 416 | 420 | 35,934,200 | ▼ | -0.02% |
| 2025-03-12 | 7201 | 日産自 | 39,421,449 | 1.06% | 440 | 447 | 433 | 442 | 56,780,200 | ▼ | -0.11% |
| 2025-03-14 | 7201 | 日産自 | 40,937,150 | 1.10% | 421 | 432 | 421 | 432 | 24,499,000 | ▲ | 0.04% |
| 2025-03-17 | 7201 | 日産自 | 40,332,250 | 1.08% | 431 | 435 | 428 | 433 | 20,472,800 | ▼ | -0.02% |
| 2025-04-02 | 7201 | 日産自 | 35,430,182 | 0.95% | 374 | 379 | 360 | 375 | 27,776,200 | ▼ | -0.13% |
| 2025-04-07 | 7201 | 日産自 | 31,604,970 | 0.85% | 312 | 326 | 306 | 310 | 50,010,500 | ▼ | -0.09% |
| 2025-04-14 | 7201 | 日産自 | 26,933,402 | 0.72% | 320 | 322 | 311 | 314 | 28,431,400 | ▼ | -0.13% |
| 2025-04-15 | 7201 | 日産自 | 36,230,865 | 0.97% | 326 | 329 | 318 | 318 | 39,457,400 | ▲ | 0.25% |
| 2025-04-09 | 7202 | いすゞ | 3,578,803 | 0.50% | 1,727 | 1,743 | 1,685 | 1,703 | 2,137,500 | ▲ | 0.09% |
| 2025-04-15 | 7202 | いすゞ | 4,317,771 | 0.60% | 1,809 | 1,829 | 1,798 | 1,814 | 1,782,100 | ▲ | 0.09% |
| 2024-10-31 | 7205 | 日野自 | 4,127,764 | 0.71% | 406 | 409 | 375 | 378 | 17,920,900 | ▲ | 0.24% |
| 2024-11-05 | 7205 | 日野自 | 4,727,664 | 0.82% | 366 | 368 | 357 | 363 | 7,162,000 | ▲ | 0.10% |
| 2024-11-18 | 7205 | 日野自 | 5,520,490 | 0.96% | 394 | 400 | 393 | 398 | 3,184,600 | ▲ | 0.14% |
| 2024-11-19 | 7205 | 日野自 | 5,062,790 | 0.88% | 398 | 414 | 398 | 412 | 5,289,800 | ▼ | -0.07% |
| 2024-11-29 | 7205 | 日野自 | 5,236,261 | 0.91% | 398 | 399 | 390 | 396 | 1,976,800 | ▲ | 0.03% |
| 2024-12-19 | 7205 | 日野自 | 5,146,500 | 0.89% | 465 | 478 | 460 | 476 | 3,862,100 | ▼ | -0.02% |
| 2024-12-23 | 7205 | 日野自 | 5,205,200 | 0.90% | 494 | 513 | 494 | 504 | 6,110,300 | ▲ | 0.01% |
| 2024-12-26 | 7205 | 日野自 | 4,935,280 | 0.85% | 509 | 538 | 509 | 538 | 7,580,400 | ▼ | -0.05% |
| 2025-01-07 | 7205 | 日野自 | 4,293,660 | 0.74% | 550 | 555 | 541 | 555 | 3,812,300 | ▼ | -0.10% |
| 2025-01-09 | 7205 | 日野自 | 3,831,360 | 0.66% | 544 | 544 | 526 | 529 | 3,911,100 | ▼ | -0.07% |
| 2025-01-15 | 7205 | 日野自 | 3,369,860 | 0.58% | 514 | 526 | 499 | 510 | 3,375,800 | ▼ | -0.08% |
| 2025-01-17 | 7205 | 日野自 | 2,732,450 | 0.47% | 552 | 612 | 552 | 601 | 21,701,700 | ▼ | -0.10% |
| 2024-03-01 | 7211 | 三菱自 | 8,907,238 | 0.59% | 460 | 469 | 460 | 467 | 11,703,600 | ▼ | -0.02% |
| 2024-03-12 | 7211 | 三菱自 | 7,107,298 | 0.47% | 440 | 445 | 433 | 445 | 10,460,100 | ▼ | -0.12% |
| 2024-09-04 | 7211 | 三菱自 | 7,661,017 | 0.51% | 416 | 418 | 410 | 411 | 9,626,500 | ▲ | 0.19% |
| 2024-10-07 | 7211 | 三菱自 | 7,240,463 | 0.48% | 424 | 426 | 419 | 422 | 12,481,600 | ▼ | -0.03% |
| 2025-02-03 | 7211 | 三菱自 | 9,544,816 | 0.65% | 446 | 450 | 437 | 446 | 22,024,000 | ▲ | 0.19% |
| 2025-02-03 | 7211 | 三菱自 | 9,544,816 | 0.65% | 446 | 450 | 437 | 446 | 22,024,000 | ▲ | 0.19% |
| 2025-02-04 | 7211 | 三菱自 | 8,236,566 | 0.56% | 398 | 398 | 378 | 380 | 69,189,100 | ▼ | -0.08% |
| 2025-02-04 | 7211 | 三菱自 | 8,236,566 | 0.56% | 398 | 398 | 378 | 380 | 69,189,100 | ▼ | -0.08% |
| 2025-02-07 | 7211 | 三菱自 | 7,249,066 | 0.49% | 377 | 398 | 376 | 395 | 35,698,600 | ▼ | -0.07% |
| 2025-02-07 | 7211 | 三菱自 | 7,249,066 | 0.49% | 377 | 398 | 376 | 395 | 35,698,600 | ▼ | -0.07% |
| 2025-03-21 | 7211 | 三菱自 | 7,359,816 | 0.50% | 458 | 466 | 441 | 443 | 19,519,200 | ▲ | 0.17% |
| 2025-03-24 | 7211 | 三菱自 | 7,018,316 | 0.48% | 444 | 445 | 435 | 439 | 5,666,100 | ▼ | -0.02% |
| 2025-03-28 | 7211 | 三菱自 | 7,415,804 | 0.50% | 420 | 423 | 416 | 422 | 12,098,000 | ▲ | 0.02% |
| 2025-04-01 | 7211 | 三菱自 | 9,352,385 | 0.64% | 413 | 415 | 405 | 405 | 10,881,100 | ▲ | 0.14% |
| 2025-04-07 | 7211 | 三菱自 | 10,854,918 | 0.74% | 333 | 352 | 328 | 347 | 17,350,800 | ▲ | 0.09% |
| 2025-04-09 | 7211 | 三菱自 | 12,396,140 | 0.84% | 361 | 367 | 354 | 359 | 15,020,400 | ▲ | 0.09% |
| 2025-04-10 | 7211 | 三菱自 | 14,485,493 | 0.99% | 391 | 391 | 379 | 387 | 17,339,500 | ▲ | 0.15% |
| 2025-04-11 | 7211 | 三菱自 | 15,671,635 | 1.07% | 371 | 376 | 358 | 364 | 18,745,700 | ▲ | 0.08% |
| 2025-04-14 | 7211 | 三菱自 | 13,435,835 | 0.91% | 372 | 374 | 363 | 363 | 10,896,200 | ▼ | -0.16% |
| 2025-04-15 | 7211 | 三菱自 | 12,918,535 | 0.88% | 377 | 381 | 372 | 372 | 11,001,000 | ▼ | -0.03% |
| 2024-05-15 | 7212 | エフテック | 99,599 | 0.53% | 690 | 691 | 659 | 663 | 197,200 | ▲ | 0.11% |
| 2024-06-19 | 7212 | エフテック | 116,299 | 0.62% | 620 | 629 | 618 | 626 | 65,900 | ▲ | 0.08% |
| 2024-06-21 | 7212 | エフテック | 134,799 | 0.72% | 628 | 631 | 615 | 615 | 99,900 | ▲ | 0.09% |
| 2024-07-18 | 7212 | エフテック | 153,299 | 0.81% | 666 | 671 | 659 | 661 | 55,500 | ▲ | 0.09% |
| 2024-07-26 | 7212 | エフテック | 170,502 | 0.91% | 629 | 632 | 623 | 625 | 39,000 | ▲ | 0.09% |
| 2024-07-31 | 7212 | エフテック | 161,102 | 0.86% | 620 | 636 | 612 | 636 | 36,500 | ▼ | -0.05% |
| 2024-08-07 | 7212 | エフテック | 168,802 | 0.90% | 500 | 533 | 500 | 518 | 246,000 | ▲ | 0.04% |
| 2024-09-09 | 7212 | エフテック | 198,002 | 1.05% | 523 | 524 | 509 | 517 | 97,300 | ▲ | 0.15% |
| 2024-09-11 | 7212 | エフテック | 207,702 | 1.10% | 515 | 515 | 496 | 501 | 138,100 | ▲ | 0.05% |
| 2024-09-30 | 7212 | エフテック | 225,302 | 1.20% | 516 | 520 | 513 | 514 | 109,700 | ▲ | 0.09% |
| 2024-12-10 | 7212 | エフテック | 246,899 | 1.31% | 489 | 489 | 482 | 484 | 109,200 | ▲ | 0.11% |
| 2024-12-12 | 7212 | エフテック | 268,899 | 1.43% | 487 | 487 | 482 | 484 | 114,000 | ▲ | 0.11% |
| 2024-12-27 | 7212 | エフテック | 299,399 | 1.60% | 593 | 593 | 572 | 576 | 356,700 | ▲ | 0.17% |
| 2024-12-30 | 7212 | エフテック | 325,199 | 1.73% | 571 | 573 | 563 | 571 | 173,000 | ▲ | 0.12% |
| 2025-01-15 | 7212 | エフテック | 345,198 | 1.84% | 541 | 541 | 527 | 527 | 57,000 | ▲ | 0.11% |
| 2025-01-16 | 7212 | エフテック | 276,398 | 1.47% | 528 | 528 | 511 | 511 | 151,700 | ▼ | -0.37% |
| 2025-01-20 | 7212 | エフテック | 353,798 | 1.89% | 521 | 534 | 518 | 534 | 84,000 | ▲ | 0.41% |
| 2025-01-21 | 7212 | エフテック | 274,398 | 1.46% | 541 | 553 | 538 | 551 | 251,600 | ▼ | -0.42% |
| 2025-01-30 | 7212 | エフテック | 252,098 | 1.34% | 551 | 554 | 535 | 545 | 335,300 | ▼ | -0.11% |
| 2025-01-30 | 7212 | エフテック | 252,098 | 1.34% | 551 | 554 | 535 | 545 | 335,300 | ▼ | -0.11% |
| 2025-02-05 | 7212 | エフテック | 335,698 | 1.79% | 534 | 540 | 530 | 537 | 42,800 | ▲ | 0.44% |
| 2025-02-05 | 7212 | エフテック | 335,698 | 1.79% | 534 | 540 | 530 | 537 | 42,800 | ▲ | 0.44% |
| 2025-02-06 | 7212 | エフテック | 263,698 | 1.40% | 533 | 536 | 529 | 531 | 56,200 | ▼ | -0.39% |
| 2025-02-06 | 7212 | エフテック | 263,698 | 1.40% | 533 | 536 | 529 | 531 | 56,200 | ▼ | -0.39% |
| 2025-03-11 | 7212 | エフテック | 257,598 | 1.37% | 557 | 565 | 549 | 564 | 59,600 | ▼ | -0.02% |
| 2025-03-14 | 7212 | エフテック | 236,998 | 1.26% | 563 | 576 | 563 | 570 | 51,400 | ▼ | -0.11% |
| 2025-03-21 | 7212 | エフテック | 210,398 | 1.12% | 575 | 586 | 575 | 580 | 115,400 | ▼ | -0.13% |
| 2025-03-24 | 7212 | エフテック | 203,798 | 1.08% | 587 | 593 | 578 | 578 | 68,900 | ▼ | -0.04% |
| 2025-04-01 | 7212 | エフテック | 186,198 | 0.99% | 552 | 552 | 537 | 539 | 40,800 | ▼ | -0.09% |
| 2025-04-07 | 7212 | エフテック | 167,098 | 0.89% | 435 | 436 | 395 | 405 | 808,500 | ▼ | -0.09% |
| 2025-04-09 | 7212 | エフテック | 147,398 | 0.78% | 431 | 431 | 409 | 420 | 190,500 | ▼ | -0.10% |
| 2025-04-11 | 7212 | エフテック | 127,998 | 0.68% | 430 | 446 | 424 | 446 | 62,400 | ▼ | -0.09% |
| 2024-03-11 | 7214 | ＧＭＢ | 84,190 | 1.58% | 1,109 | 1,117 | 1,081 | 1,097 | 69,900 | ▼ | -0.10% |
| 2024-03-27 | 7214 | ＧＭＢ | 78,990 | 1.49% | 1,175 | 1,181 | 1,163 | 1,172 | 63,800 | ▼ | -0.09% |
| 2024-03-29 | 7214 | ＧＭＢ | 86,190 | 1.62% | 1,160 | 1,175 | 1,142 | 1,150 | 39,400 | ▲ | 0.13% |
| 2024-04-05 | 7214 | ＧＭＢ | 91,790 | 1.73% | 1,106 | 1,116 | 1,087 | 1,101 | 68,100 | ▲ | 0.10% |
| 2024-04-12 | 7214 | ＧＭＢ | 96,390 | 1.81% | 1,101 | 1,121 | 1,099 | 1,099 | 69,600 | ▲ | 0.08% |
| 2024-04-25 | 7214 | ＧＭＢ | 100,890 | 1.90% | 1,118 | 1,131 | 1,102 | 1,102 | 30,300 | ▲ | 0.08% |
| 2024-04-26 | 7214 | ＧＭＢ | 95,990 | 1.81% | 1,102 | 1,102 | 1,085 | 1,085 | 112,800 | ▼ | -0.08% |
| 2024-05-02 | 7214 | ＧＭＢ | 94,990 | 1.79% | 1,107 | 1,118 | 1,104 | 1,109 | 36,100 | ▼ | -0.02% |
| 2024-05-08 | 7214 | ＧＭＢ | 88,590 | 1.67% | 1,130 | 1,157 | 1,126 | 1,147 | 54,200 | ▼ | -0.12% |
| 2024-05-09 | 7214 | ＧＭＢ | 70,890 | 1.33% | 1,139 | 1,177 | 1,114 | 1,155 | 91,900 | ▼ | -0.33% |
| 2024-05-10 | 7214 | ＧＭＢ | 63,690 | 1.20% | 1,151 | 1,167 | 1,100 | 1,151 | 103,700 | ▼ | -0.13% |
| 2024-05-13 | 7214 | ＧＭＢ | 59,890 | 1.13% | 1,142 | 1,183 | 1,140 | 1,171 | 100,500 | ▼ | -0.07% |
| 2024-05-15 | 7214 | ＧＭＢ | 56,990 | 1.07% | 1,138 | 1,147 | 1,108 | 1,109 | 163,400 | ▼ | -0.05% |
| 2024-05-17 | 7214 | ＧＭＢ | 59,390 | 1.12% | 1,371 | 1,379 | 1,258 | 1,328 | 468,700 | ▲ | 0.05% |
| 2024-05-20 | 7214 | ＧＭＢ | 57,490 | 1.08% | 1,333 | 1,500 | 1,321 | 1,411 | 401,900 | ▼ | -0.04% |
| 2024-05-21 | 7214 | ＧＭＢ | 62,390 | 1.17% | 1,411 | 1,426 | 1,335 | 1,343 | 165,500 | ▲ | 0.08% |
| 2024-05-23 | 7214 | ＧＭＢ | 63,790 | 1.20% | 1,291 | 1,366 | 1,271 | 1,318 | 235,600 | ▲ | 0.03% |
| 2024-05-24 | 7214 | ＧＭＢ | 63,390 | 1.19% | 1,288 | 1,305 | 1,276 | 1,291 | 42,600 | ▼ | -0.01% |
| 2024-05-27 | 7214 | ＧＭＢ | 68,490 | 1.29% | 1,300 | 1,359 | 1,279 | 1,342 | 252,900 | ▲ | 0.10% |
| 2024-05-28 | 7214 | ＧＭＢ | 79,790 | 1.50% | 1,368 | 1,444 | 1,321 | 1,444 | 330,500 | ▲ | 0.20% |
| 2024-05-29 | 7214 | ＧＭＢ | 95,390 | 1.80% | 1,458 | 1,479 | 1,369 | 1,376 | 267,900 | ▲ | 0.30% |
| 2024-05-30 | 7214 | ＧＭＢ | 93,290 | 1.76% | 1,389 | 1,424 | 1,362 | 1,397 | 134,600 | ▼ | -0.04% |
| 2024-05-31 | 7214 | ＧＭＢ | 100,090 | 1.88% | 1,411 | 1,430 | 1,389 | 1,399 | 84,300 | ▲ | 0.11% |
| 2024-06-06 | 7214 | ＧＭＢ | 91,990 | 1.73% | 1,333 | 1,342 | 1,306 | 1,312 | 57,300 | ▼ | -0.14% |
| 2024-06-07 | 7214 | ＧＭＢ | 88,390 | 1.66% | 1,312 | 1,351 | 1,312 | 1,350 | 26,700 | ▼ | -0.07% |
| 2024-06-12 | 7214 | ＧＭＢ | 82,290 | 1.55% | 1,330 | 1,356 | 1,307 | 1,337 | 46,800 | ▼ | -0.10% |
| 2024-06-14 | 7214 | ＧＭＢ | 78,790 | 1.48% | 1,292 | 1,378 | 1,289 | 1,372 | 110,200 | ▼ | -0.07% |
| 2024-06-20 | 7214 | ＧＭＢ | 72,290 | 1.36% | 1,457 | 1,502 | 1,450 | 1,487 | 89,400 | ▼ | -0.11% |
| 2024-06-24 | 7214 | ＧＭＢ | 76,790 | 1.44% | 1,568 | 1,645 | 1,561 | 1,584 | 575,300 | ▲ | 0.07% |
| 2024-06-27 | 7214 | ＧＭＢ | 71,390 | 1.34% | 1,580 | 1,595 | 1,559 | 1,576 | 133,500 | ▼ | -0.09% |
| 2024-07-10 | 7214 | ＧＭＢ | 67,890 | 1.28% | 1,535 | 1,548 | 1,477 | 1,538 | 154,100 | ▼ | -0.06% |
| 2024-07-12 | 7214 | ＧＭＢ | 74,390 | 1.40% | 1,508 | 1,560 | 1,508 | 1,554 | 86,600 | ▲ | 0.11% |
| 2024-07-16 | 7214 | ＧＭＢ | 73,690 | 1.39% | 1,520 | 1,560 | 1,492 | 1,501 | 89,300 | ▼ | -0.01% |
| 2024-07-25 | 7214 | ＧＭＢ | 55,490 | 1.04% | 1,461 | 1,467 | 1,393 | 1,393 | 203,000 | ▼ | -0.34% |
| 2024-08-06 | 7214 | ＧＭＢ | 59,090 | 1.11% | 998 | 1,043 | 985 | 1,043 | 143,200 | ▲ | 0.07% |
| 2024-08-14 | 7214 | ＧＭＢ | 58,290 | 1.09% | 1,190 | 1,225 | 1,171 | 1,194 | 58,100 | ▼ | -0.02% |
| 2024-08-16 | 7214 | ＧＭＢ | 44,490 | 0.83% | 1,229 | 1,249 | 1,201 | 1,210 | 162,200 | ▼ | -0.26% |
| 2024-08-19 | 7214 | ＧＭＢ | 34,690 | 0.65% | 1,210 | 1,245 | 1,193 | 1,209 | 125,100 | ▼ | -0.17% |
| 2024-08-20 | 7214 | ＧＭＢ | 26,390 | 0.49% | 1,213 | 1,236 | 1,212 | 1,222 | 83,500 | ▼ | -0.16% |
| 2024-08-21 | 7214 | ＧＭＢ | 31,390 | 0.59% | 1,192 | 1,225 | 1,131 | 1,168 | 175,500 | ▲ | 0.09% |
| 2024-08-23 | 7214 | ＧＭＢ | 32,590 | 0.61% | 1,151 | 1,156 | 1,133 | 1,154 | 41,100 | ▲ | 0.02% |
| 2024-09-03 | 7214 | ＧＭＢ | 27,190 | 0.51% | 1,205 | 1,249 | 1,205 | 1,249 | 25,400 | ▼ | -0.09% |
| 2024-09-20 | 7214 | ＧＭＢ | 25,190 | 0.47% | 1,184 | 1,215 | 1,171 | 1,206 | 23,100 | ▼ | -0.04% |
| 2024-09-24 | 7214 | ＧＭＢ | 32,890 | 0.61% | 1,203 | 1,216 | 1,184 | 1,193 | 28,900 | ▲ | 0.14% |
| 2024-10-04 | 7214 | ＧＭＢ | 48,890 | 0.92% | 1,157 | 1,179 | 1,156 | 1,170 | 29,800 | ▲ | 0.31% |
| 2024-10-08 | 7214 | ＧＭＢ | 54,490 | 1.02% | 1,184 | 1,195 | 1,156 | 1,157 | 40,400 | ▲ | 0.09% |
| 2024-10-30 | 7214 | ＧＭＢ | 39,390 | 0.74% | 1,129 | 1,144 | 1,127 | 1,135 | 67,300 | ▼ | -0.28% |
| 2024-11-18 | 7214 | ＧＭＢ | 42,590 | 0.80% | 1,040 | 1,079 | 1,037 | 1,040 | 49,700 | ▲ | 0.06% |
| 2024-11-29 | 7214 | ＧＭＢ | 42,190 | 0.79% | 1,016 | 1,028 | 1,009 | 1,028 | 19,000 | ▼ | -0.01% |
| 2024-12-05 | 7214 | ＧＭＢ | 42,490 | 0.80% | 1,000 | 1,007 | 996 | 999 | 19,400 | ▲ | 0.01% |
| 2024-12-23 | 7214 | ＧＭＢ | 42,390 | 0.79% | 986 | 990 | 965 | 986 | 48,000 | ▼ | -0.01% |
| 2025-01-07 | 7214 | ＧＭＢ | 44,890 | 0.84% | 1,042 | 1,042 | 1,010 | 1,025 | 18,000 | ▲ | 0.04% |
| 2025-01-20 | 7214 | ＧＭＢ | 40,090 | 0.75% | 992 | 1,011 | 991 | 1,000 | 25,200 | ▼ | -0.08% |
| 2025-01-28 | 7214 | ＧＭＢ | 36,890 | 0.69% | 1,007 | 1,015 | 1,004 | 1,007 | 6,200 | ▼ | -0.06% |
| 2025-01-30 | 7214 | ＧＭＢ | 29,290 | 0.55% | 1,007 | 1,013 | 981 | 986 | 102,300 | ▼ | -0.13% |
| 2025-01-30 | 7214 | ＧＭＢ | 29,290 | 0.55% | 1,007 | 1,013 | 981 | 986 | 102,300 | ▼ | -0.13% |
| 2025-02-17 | 7214 | ＧＭＢ | 25,390 | 0.47% | 991 | 991 | 938 | 949 | 129,600 | ▼ | -0.08% |
| 2024-09-26 | 7220 | 武蔵精密 | 330,106 | 0.50% | 2,037 | 2,071 | 2,004 | 2,066 | 341,800 | ▲ | 0.08% |
| 2024-09-27 | 7220 | 武蔵精密 | 322,406 | 0.49% | 2,090 | 2,092 | 2,001 | 2,075 | 365,200 | ▼ | -0.01% |
| 2024-09-30 | 7220 | 武蔵精密 | 333,306 | 0.50% | 1,952 | 1,986 | 1,949 | 1,954 | 246,700 | ▲ | 0.01% |
| 2024-10-04 | 7220 | 武蔵精密 | 310,906 | 0.47% | 1,960 | 1,969 | 1,933 | 1,950 | 347,800 | ▼ | -0.03% |
| 2024-10-15 | 7220 | 武蔵精密 | 333,006 | 0.50% | 1,984 | 1,984 | 1,955 | 1,966 | 164,800 | ▲ | 0.09% |
| 2024-10-24 | 7220 | 武蔵精密 | 325,106 | 0.49% | 1,945 | 1,968 | 1,921 | 1,959 | 175,800 | ▼ | -0.01% |
| 2024-11-08 | 7220 | 武蔵精密 | 358,706 | 0.54% | 1,950 | 2,195 | 1,920 | 2,195 | 1,180,800 | ▲ | 0.05% |
| 2024-11-12 | 7220 | 武蔵精密 | 457,106 | 0.69% | 2,500 | 2,800 | 2,496 | 2,713 | 2,580,700 | ▲ | 0.14% |
| 2024-11-13 | 7220 | 武蔵精密 | 478,906 | 0.73% | 2,692 | 3,125 | 2,660 | 3,065 | 2,487,500 | ▲ | 0.04% |
| 2024-11-14 | 7220 | 武蔵精密 | 542,106 | 0.82% | 3,085 | 3,560 | 3,045 | 3,170 | 2,986,100 | ▲ | 0.08% |
| 2024-11-15 | 7220 | 武蔵精密 | 442,606 | 0.67% | 3,190 | 3,300 | 3,020 | 3,160 | 2,098,800 | ▼ | -0.14% |
| 2024-11-26 | 7220 | 武蔵精密 | 389,999 | 0.59% | 3,340 | 3,380 | 3,125 | 3,375 | 1,938,500 | ▼ | -0.08% |
| 2024-12-02 | 7220 | 武蔵精密 | 319,999 | 0.48% | 3,295 | 3,345 | 3,220 | 3,340 | 923,300 | ▼ | -0.10% |
| 2024-12-04 | 7220 | 武蔵精密 | 347,899 | 0.53% | 3,540 | 3,890 | 3,480 | 3,870 | 2,433,100 | ▲ | 0.05% |
| 2024-12-05 | 7220 | 武蔵精密 | 244,199 | 0.37% | 4,130 | 4,355 | 3,780 | 3,795 | 3,878,800 | ▼ | -0.16% |
| 2024-03-07 | 7236 | ティラド | 41,467 | 0.62% | 3,910 | 3,930 | 3,830 | 3,830 | 41,100 | ▲ | 0.09% |
| 2024-03-25 | 7236 | ティラド | 38,667 | 0.58% | 4,025 | 4,085 | 4,000 | 4,060 | 33,300 | ▼ | -0.04% |
| 2024-04-03 | 7236 | ティラド | 29,767 | 0.45% | 3,720 | 3,850 | 3,705 | 3,830 | 22,900 | ▼ | -0.12% |
| 2024-03-07 | 7238 | ブレーキ | 1,896,198 | 1.39% | 145 | 148 | 132 | 138 | 4,821,000 | ▼ | -0.12% |
| 2024-03-08 | 7238 | ブレーキ | 1,662,998 | 1.22% | 140 | 156 | 138 | 149 | 5,721,300 | ▼ | -0.16% |
| 2024-03-12 | 7238 | ブレーキ | 1,619,598 | 1.19% | 134 | 144 | 133 | 143 | 1,652,400 | ▼ | -0.03% |
| 2024-03-18 | 7238 | ブレーキ | 1,487,798 | 1.09% | 129 | 137 | 129 | 134 | 1,638,000 | ▼ | -0.09% |
| 2024-04-02 | 7238 | ブレーキ | 1,502,498 | 1.10% | 138 | 140 | 137 | 137 | 695,200 | ▲ | 0.01% |
| 2024-04-05 | 7238 | ブレーキ | 1,640,098 | 1.20% | 138 | 140 | 136 | 139 | 569,400 | ▲ | 0.09% |
| 2024-04-09 | 7238 | ブレーキ | 1,629,498 | 1.19% | 139 | 140 | 138 | 138 | 464,100 | ▼ | -0.01% |
| 2024-04-11 | 7238 | ブレーキ | 1,659,998 | 1.22% | 138 | 141 | 138 | 140 | 784,900 | ▲ | 0.03% |
| 2024-04-16 | 7238 | ブレーキ | 1,627,898 | 1.19% | 142 | 144 | 139 | 139 | 680,700 | ▼ | -0.03% |
| 2024-04-17 | 7238 | ブレーキ | 1,681,498 | 1.23% | 139 | 140 | 136 | 137 | 662,000 | ▲ | 0.04% |
| 2024-04-19 | 7238 | ブレーキ | 1,785,298 | 1.31% | 138 | 139 | 133 | 136 | 1,288,300 | ▲ | 0.08% |
| 2024-04-30 | 7238 | ブレーキ | 1,765,998 | 1.29% | 147 | 155 | 146 | 155 | 2,464,200 | ▼ | -0.02% |
| 2024-05-01 | 7238 | ブレーキ | 1,421,998 | 1.04% | 152 | 171 | 151 | 169 | 4,419,100 | ▼ | -0.25% |
| 2024-05-08 | 7238 | ブレーキ | 1,506,498 | 1.10% | 160 | 163 | 158 | 159 | 669,400 | ▲ | 0.06% |
| 2024-05-09 | 7238 | ブレーキ | 1,454,898 | 1.06% | 161 | 161 | 153 | 159 | 919,800 | ▼ | -0.04% |
| 2024-05-14 | 7238 | ブレーキ | 1,180,598 | 0.86% | 165 | 172 | 164 | 171 | 1,888,900 | ▼ | -0.20% |
| 2024-05-15 | 7238 | ブレーキ | 881,998 | 0.64% | 169 | 171 | 165 | 166 | 1,500,700 | ▼ | -0.21% |
| 2024-05-16 | 7238 | ブレーキ | 1,205,098 | 0.88% | 151 | 152 | 135 | 145 | 2,764,800 | ▲ | 0.24% |
| 2024-05-17 | 7238 | ブレーキ | 1,372,798 | 1.00% | 145 | 147 | 141 | 142 | 1,060,700 | ▲ | 0.12% |
| 2024-05-20 | 7238 | ブレーキ | 1,337,198 | 0.98% | 141 | 148 | 141 | 145 | 1,073,100 | ▼ | -0.02% |
| 2024-05-23 | 7238 | ブレーキ | 1,370,098 | 1.00% | 143 | 145 | 140 | 141 | 538,600 | ▲ | 0.02% |
| 2024-05-31 | 7238 | ブレーキ | 1,319,998 | 0.97% | 137 | 144 | 136 | 143 | 791,600 | ▼ | -0.03% |
| 2024-06-13 | 7238 | ブレーキ | 1,206,298 | 0.88% | 130 | 130 | 126 | 126 | 960,700 | ▼ | -0.08% |
| 2024-06-14 | 7238 | ブレーキ | 1,237,098 | 0.90% | 126 | 130 | 124 | 126 | 1,453,300 | ▲ | 0.02% |
| 2024-06-17 | 7238 | ブレーキ | 833,398 | 0.61% | 151 | 157 | 144 | 156 | 10,015,700 | ▼ | -0.29% |
| 2024-06-18 | 7238 | ブレーキ | 223,798 | 0.16% | 153 | 182 | 152 | 178 | 13,456,900 | ▼ | -0.44% |
| 2024-09-09 | 7238 | ブレーキ | 681,498 | 0.50% | 126 | 131 | 125 | 129 | 1,027,400 | ▲ | 0.04% |
| 2024-10-07 | 7238 | ブレーキ | 851,198 | 0.62% | 131 | 132 | 127 | 128 | 714,400 | ▲ | 0.12% |
| 2024-10-16 | 7238 | ブレーキ | 953,998 | 0.70% | 125 | 127 | 124 | 124 | 656,400 | ▲ | 0.07% |
| 2024-10-22 | 7238 | ブレーキ | 1,109,698 | 0.81% | 123 | 124 | 120 | 121 | 1,315,500 | ▲ | 0.11% |
| 2024-10-30 | 7238 | ブレーキ | 1,247,341 | 0.91% | 122 | 122 | 120 | 120 | 1,099,600 | ▲ | 0.09% |
| 2024-11-11 | 7238 | ブレーキ | 1,411,541 | 1.03% | 115 | 117 | 113 | 114 | 1,108,100 | ▲ | 0.12% |
| 2024-11-14 | 7238 | ブレーキ | 1,533,741 | 1.12% | 113 | 115 | 112 | 112 | 1,667,500 | ▲ | 0.09% |
| 2024-11-22 | 7238 | ブレーキ | 1,632,341 | 1.20% | 117 | 118 | 114 | 115 | 1,037,800 | ▲ | 0.07% |
| 2024-11-27 | 7238 | ブレーキ | 1,872,941 | 1.37% | 114 | 114 | 111 | 112 | 2,005,100 | ▲ | 0.17% |
| 2024-12-04 | 7238 | ブレーキ | 1,739,441 | 1.27% | 113 | 114 | 111 | 112 | 1,359,800 | ▼ | -0.10% |
| 2024-12-05 | 7238 | ブレーキ | 1,624,141 | 1.19% | 114 | 117 | 113 | 116 | 2,292,700 | ▼ | -0.08% |
| 2024-12-10 | 7238 | ブレーキ | 1,391,641 | 1.02% | 115 | 116 | 115 | 116 | 752,900 | ▼ | -0.16% |
| 2024-12-20 | 7238 | ブレーキ | 1,584,541 | 1.16% | 117 | 118 | 112 | 113 | 2,814,100 | ▲ | 0.13% |
| 2024-12-23 | 7238 | ブレーキ | 1,668,041 | 1.22% | 114 | 114 | 106 | 106 | 4,295,600 | ▲ | 0.06% |
| 2024-12-26 | 7238 | ブレーキ | 1,611,741 | 1.18% | 109 | 113 | 109 | 113 | 1,381,600 | ▼ | -0.04% |
| 2024-12-30 | 7238 | ブレーキ | 1,640,041 | 1.20% | 116 | 119 | 115 | 115 | 1,387,500 | ▲ | 0.02% |
| 2025-01-06 | 7238 | ブレーキ | 1,629,541 | 1.19% | 116 | 116 | 112 | 113 | 1,273,600 | ▼ | -0.01% |
| 2025-01-09 | 7238 | ブレーキ | 1,488,641 | 1.09% | 115 | 115 | 112 | 113 | 909,100 | ▼ | -0.09% |
| 2025-01-14 | 7238 | ブレーキ | 1,675,541 | 1.23% | 110 | 110 | 107 | 108 | 1,554,600 | ▲ | 0.13% |
| 2025-01-15 | 7238 | ブレーキ | 1,836,141 | 0.67% | 109 | 110 | 108 | 109 | 1,043,500 | ▼ | -0.55% |
| 2025-01-16 | 7238 | ブレーキ | 1,972,641 | 0.72% | 109 | 109 | 105 | 105 | 1,592,000 | ▲ | 0.04% |
| 2025-01-17 | 7238 | ブレーキ | 2,206,941 | 0.80% | 104 | 105 | 102 | 103 | 1,772,500 | ▲ | 0.08% |
| 2025-03-13 | 7238 | ブレーキ | 2,465,041 | 0.90% | 120 | 122 | 119 | 121 | 1,347,400 | ▲ | 0.09% |
| 2025-03-19 | 7238 | ブレーキ | 2,450,741 | 0.89% | 121 | 122 | 120 | 120 | 748,800 | ▼ | -0.01% |
| 2025-03-28 | 7238 | ブレーキ | 2,495,441 | 0.91% | 115 | 115 | 111 | 112 | 1,432,700 | ▲ | 0.02% |
| 2025-03-31 | 7238 | ブレーキ | 2,439,841 | 0.89% | 111 | 111 | 107 | 107 | 1,588,500 | ▼ | -0.02% |
| 2024-04-24 | 7239 | タチエス | 180,429 | 0.51% | 1,932 | 1,940 | 1,920 | 1,938 | 77,500 | ▲ | 0.10% |
| 2024-04-26 | 7239 | タチエス | 161,829 | 0.45% | 1,941 | 1,948 | 1,910 | 1,930 | 150,200 | ▼ | -0.06% |
| 2024-04-30 | 7239 | タチエス | 176,529 | 0.50% | 1,983 | 2,018 | 1,977 | 2,003 | 305,500 | ▲ | 0.04% |
| 2024-05-01 | 7239 | タチエス | 173,399 | 0.49% | 1,982 | 1,989 | 1,959 | 1,985 | 117,500 | ▼ | -0.01% |
| 2024-11-27 | 7241 | フタバ | 494,034 | 0.55% | 661 | 663 | 637 | 641 | 350,800 | ▲ | 0.15% |
| 2024-11-29 | 7241 | フタバ | 556,434 | 0.62% | 655 | 660 | 647 | 650 | 212,900 | ▲ | 0.06% |
| 2024-12-04 | 7241 | フタバ | 635,734 | 0.70% | 675 | 675 | 660 | 660 | 229,300 | ▲ | 0.07% |
| 2024-12-11 | 7241 | フタバ | 622,034 | 0.69% | 688 | 693 | 685 | 688 | 143,500 | ▼ | -0.01% |
| 2024-12-30 | 7241 | フタバ | 513,734 | 0.57% | 722 | 730 | 719 | 722 | 184,800 | ▼ | -0.12% |
| 2025-01-08 | 7241 | フタバ | 444,234 | 0.49% | 711 | 718 | 707 | 710 | 201,700 | ▼ | -0.07% |
| 2025-01-21 | 7241 | フタバ | 461,434 | 0.51% | 710 | 714 | 700 | 703 | 272,900 | ▲ | 0.02% |
| 2025-01-23 | 7241 | フタバ | 440,754 | 0.49% | 707 | 707 | 695 | 702 | 270,800 | ▼ | -0.02% |
| 2024-05-20 | 7242 | カヤバ | 133,457 | 0.52% | 5,080 | 5,150 | 5,080 | 5,120 | 86,500 | ▲ | 0.10% |
| 2024-05-29 | 7242 | カヤバ | 112,157 | 0.44% | 5,300 | 5,330 | 5,210 | 5,280 | 353,100 | ▼ | -0.08% |
| 2024-07-23 | 7242 | カヤバ | 126,900 | 0.50% | 5,070 | 5,120 | 5,050 | 5,090 | 99,400 | ▲ | 0.09% |
| 2024-07-29 | 7242 | カヤバ | 122,900 | 0.48% | 5,140 | 5,200 | 5,120 | 5,150 | 89,800 | ▼ | -0.02% |
| 2024-07-30 | 7242 | カヤバ | 126,900 | 0.50% | 5,160 | 5,190 | 5,130 | 5,160 | 34,600 | ▲ | 0.02% |
| 2024-08-01 | 7242 | カヤバ | 123,001 | 0.48% | 5,150 | 5,160 | 5,070 | 5,150 | 87,500 | ▼ | -0.02% |
| 2024-08-02 | 7242 | カヤバ | 150,301 | 0.59% | 5,080 | 5,090 | 4,890 | 4,930 | 214,200 | ▲ | 0.10% |
| 2024-08-05 | 7242 | カヤバ | 178,801 | 0.70% | 4,650 | 4,650 | 4,265 | 4,305 | 253,700 | ▲ | 0.10% |
| 2024-08-06 | 7242 | カヤバ | 174,701 | 0.69% | 4,725 | 4,905 | 4,635 | 4,715 | 123,800 | ▼ | -0.01% |
| 2024-08-09 | 7242 | カヤバ | 146,401 | 0.58% | 4,600 | 4,670 | 4,420 | 4,455 | 167,000 | ▼ | -0.10% |
| 2024-08-19 | 7242 | カヤバ | 152,301 | 0.60% | 4,655 | 4,695 | 4,535 | 4,535 | 79,000 | ▲ | 0.02% |
| 2024-09-09 | 7242 | カヤバ | 172,201 | 0.68% | 4,460 | 4,530 | 4,410 | 4,515 | 148,400 | ▲ | 0.09% |
| 2024-09-18 | 7242 | カヤバ | 150,301 | 0.59% | 4,695 | 4,730 | 4,670 | 4,700 | 54,700 | ▼ | -0.09% |
| 2024-09-25 | 7242 | カヤバ | 0 | 0.00% | 4,800 | 4,840 | 4,760 | 4,815 | 75,100 | ▼ | -0.59% |
| 2024-07-09 | 7250 | 太平洋工 | 314,356 | 0.51% | 1,536 | 1,536 | 1,498 | 1,522 | 268,400 | ▲ | 0.10% |
| 2024-07-26 | 7250 | 太平洋工 | 371,356 | 0.60% | 1,540 | 1,545 | 1,476 | 1,512 | 717,600 | ▲ | 0.08% |
| 2024-07-29 | 7250 | 太平洋工 | 310,056 | 0.50% | 1,515 | 1,529 | 1,499 | 1,516 | 268,300 | ▼ | -0.09% |
| 2024-07-30 | 7250 | 太平洋工 | 270,356 | 0.44% | 1,524 | 1,545 | 1,516 | 1,542 | 204,900 | ▼ | -0.06% |
| 2024-12-05 | 7250 | 太平洋工 | 307,832 | 0.50% | 1,307 | 1,329 | 1,307 | 1,324 | 82,500 | ▲ | 0.09% |
| 2024-12-24 | 7250 | 太平洋工 | 302,332 | 0.49% | 1,319 | 1,334 | 1,307 | 1,333 | 89,500 | ▼ | -0.01% |
| 2024-05-08 | 7256 | 河西工 | 211,442 | 0.53% | 238 | 319 | 236 | 263 | 7,407,700 | ▲ | 0.22% |
| 2024-05-09 | 7256 | 河西工 | 192,742 | 0.48% | 261 | 268 | 252 | 260 | 1,553,300 | ▼ | -0.05% |
| 2024-05-29 | 7256 | 河西工 | 205,242 | 0.51% | 203 | 206 | 197 | 198 | 461,500 | ▲ | 0.06% |
| 2024-06-05 | 7256 | 河西工 | 242,042 | 0.61% | 201 | 202 | 193 | 194 | 605,700 | ▲ | 0.09% |
| 2024-06-10 | 7256 | 河西工 | 235,642 | 0.59% | 192 | 198 | 192 | 196 | 242,900 | ▼ | -0.02% |
| 2024-06-11 | 7256 | 河西工 | 237,442 | 0.60% | 197 | 201 | 196 | 196 | 166,000 | ▲ | 0.01% |
| 2024-06-12 | 7256 | 河西工 | 233,642 | 0.59% | 195 | 200 | 195 | 197 | 151,500 | ▼ | -0.01% |
| 2024-06-18 | 7256 | 河西工 | 247,742 | 0.62% | 194 | 194 | 184 | 187 | 549,900 | ▲ | 0.03% |
| 2024-06-24 | 7256 | 河西工 | 236,242 | 0.59% | 189 | 192 | 188 | 190 | 99,100 | ▼ | -0.03% |
| 2024-07-03 | 7256 | 河西工 | 197,542 | 0.49% | 204 | 204 | 197 | 199 | 258,700 | ▼ | -0.09% |
| 2024-07-30 | 7256 | 河西工 | 229,742 | 0.58% | 211 | 214 | 204 | 204 | 494,600 | ▲ | 0.18% |
| 2024-07-31 | 7256 | 河西工 | 95,042 | 0.24% | 202 | 205 | 197 | 205 | 242,500 | ▼ | -0.34% |
| 2025-01-15 | 7256 | 河西工 | 210,867 | 0.53% | 110 | 110 | 108 | 108 | 188,000 | ▲ | 0.11% |
| 2025-01-24 | 7256 | 河西工 | 183,567 | 0.46% | 111 | 117 | 111 | 116 | 296,300 | ▼ | -0.07% |
| 2024-03-05 | 7261 | マツダ | 3,846,635 | 0.60% | 1,720 | 1,764 | 1,712 | 1,756 | 5,712,400 | ▲ | 0.04% |
| 2024-03-08 | 7261 | マツダ | 4,911,672 | 0.77% | 1,649 | 1,667 | 1,635 | 1,650 | 6,601,000 | ▲ | 0.17% |
| 2024-03-11 | 7261 | マツダ | 7,268,751 | 1.15% | 1,590 | 1,608 | 1,561 | 1,579 | 8,470,000 | ▲ | 0.37% |
| 2024-03-19 | 7261 | マツダ | 6,837,816 | 1.08% | 1,709 | 1,756 | 1,702 | 1,756 | 5,990,600 | ▼ | -0.06% |
| 2024-03-26 | 7261 | マツダ | 6,964,247 | 1.10% | 1,791 | 1,806 | 1,777 | 1,793 | 3,410,800 | ▲ | 0.02% |
| 2024-03-27 | 7261 | マツダ | 6,869,422 | 1.08% | 1,786 | 1,828 | 1,779 | 1,807 | 4,645,600 | ▼ | -0.02% |
| 2024-04-03 | 7261 | マツダ | 5,959,635 | 0.94% | 1,697 | 1,746 | 1,687 | 1,736 | 4,069,900 | ▼ | -0.14% |
| 2024-04-10 | 7261 | マツダ | 5,507,557 | 0.87% | 1,788 | 1,817 | 1,785 | 1,801 | 3,256,900 | ▼ | -0.06% |
| 2024-04-19 | 7261 | マツダ | 5,767,867 | 0.91% | 1,714 | 1,720 | 1,646 | 1,673 | 4,275,900 | ▲ | 0.04% |
| 2024-04-26 | 7261 | マツダ | 6,350,888 | 1.00% | 1,668 | 1,692 | 1,649 | 1,678 | 4,494,100 | ▲ | 0.08% |
| 2024-05-07 | 7261 | マツダ | 5,509,504 | 0.87% | 1,732 | 1,743 | 1,700 | 1,716 | 4,978,800 | ▼ | -0.13% |
| 2024-05-09 | 7261 | マツダ | 5,700,651 | 0.90% | 1,700 | 1,703 | 1,663 | 1,696 | 6,940,700 | ▲ | 0.03% |
| 2024-05-10 | 7261 | マツダ | 5,679,322 | 0.89% | 1,725 | 1,736 | 1,654 | 1,685 | 6,963,100 | ▼ | -0.01% |
| 2024-05-13 | 7261 | マツダ | 4,841,220 | 0.76% | 1,628 | 1,643 | 1,585 | 1,600 | 15,263,500 | ▼ | -0.13% |
| 2024-05-14 | 7261 | マツダ | 4,327,233 | 0.68% | 1,632 | 1,655 | 1,620 | 1,644 | 7,678,100 | ▼ | -0.07% |
| 2024-05-22 | 7261 | マツダ | 3,714,415 | 0.58% | 1,598 | 1,604 | 1,576 | 1,578 | 2,992,900 | ▼ | -0.10% |
| 2024-05-24 | 7261 | マツダ | 2,506,377 | 0.39% | 1,568 | 1,583 | 1,544 | 1,572 | 2,745,500 | ▼ | -0.18% |
| 2024-06-20 | 7261 | マツダ | 4,099,879 | 0.64% | 1,530 | 1,546 | 1,526 | 1,538 | 5,014,200 | ▲ | 0.35% |
| 2024-06-27 | 7261 | マツダ | 3,503,976 | 0.55% | 1,559 | 1,568 | 1,544 | 1,550 | 3,767,600 | ▼ | -0.08% |
| 2024-07-02 | 7261 | マツダ | 3,864,726 | 0.61% | 1,566 | 1,580 | 1,549 | 1,569 | 5,939,700 | ▲ | 0.05% |
| 2024-07-03 | 7261 | マツダ | 2,698,494 | 0.42% | 1,566 | 1,573 | 1,527 | 1,531 | 6,808,600 | ▼ | -0.19% |
| 2024-09-04 | 7261 | マツダ | 3,506,050 | 0.55% | 1,176 | 1,195 | 1,163 | 1,174 | 8,489,900 | ▲ | 0.27% |
| 2024-09-13 | 7261 | マツダ | 4,093,930 | 0.64% | 1,064 | 1,074 | 1,044 | 1,048 | 6,083,100 | ▲ | 0.08% |
| 2024-09-17 | 7261 | マツダ | 5,045,543 | 0.79% | 1,040 | 1,050 | 1,019 | 1,037 | 8,943,300 | ▲ | 0.15% |
| 2024-09-19 | 7261 | マツダ | 5,134,861 | 0.81% | 1,112 | 1,112 | 1,084 | 1,085 | 9,020,500 | ▲ | 0.02% |
| 2024-09-20 | 7261 | マツダ | 4,017,453 | 0.63% | 1,120 | 1,121 | 1,089 | 1,094 | 8,266,600 | ▼ | -0.18% |
| 2024-09-25 | 7261 | マツダ | 2,560,291 | 0.40% | 1,098 | 1,126 | 1,098 | 1,111 | 7,843,900 | ▼ | -0.23% |
| 2024-10-15 | 7261 | マツダ | 4,404,135 | 0.69% | 1,082 | 1,087 | 1,063 | 1,065 | 6,398,400 | ▲ | 0.19% |
| 2024-10-16 | 7261 | マツダ | 5,142,834 | 0.81% | 1,050 | 1,068 | 1,042 | 1,047 | 6,489,600 | ▲ | 0.12% |
| 2024-10-17 | 7261 | マツダ | 6,460,934 | 1.02% | 1,057 | 1,064 | 1,048 | 1,051 | 5,981,100 | ▲ | 0.20% |
| 2024-10-18 | 7261 | マツダ | 7,836,534 | 1.24% | 1,070 | 1,070 | 1,046 | 1,051 | 6,521,000 | ▲ | 0.21% |
| 2024-10-21 | 7261 | マツダ | 9,114,334 | 1.44% | 1,051 | 1,073 | 1,045 | 1,055 | 7,032,400 | ▲ | 0.19% |
| 2024-10-24 | 7261 | マツダ | 7,996,569 | 1.26% | 1,046 | 1,061 | 1,035 | 1,057 | 8,007,800 | ▼ | -0.17% |
| 2024-10-29 | 7261 | マツダ | 6,269,615 | 0.99% | 1,104 | 1,115 | 1,101 | 1,113 | 5,811,600 | ▼ | -0.27% |
| 2024-10-30 | 7261 | マツダ | 4,406,479 | 0.69% | 1,100 | 1,117 | 1,097 | 1,107 | 10,259,100 | ▼ | -0.30% |
| 2024-11-05 | 7261 | マツダ | 3,546,857 | 0.56% | 1,072 | 1,125 | 1,072 | 1,125 | 9,889,400 | ▼ | -0.12% |
| 2024-11-06 | 7261 | マツダ | 3,823,257 | 0.60% | 1,112 | 1,139 | 1,063 | 1,063 | 19,250,000 | ▲ | 0.03% |
| 2024-11-07 | 7261 | マツダ | 3,035,657 | 0.48% | 1,051 | 1,102 | 1,050 | 1,055 | 21,068,500 | ▼ | -0.12% |
| 2024-11-08 | 7261 | マツダ | 3,964,977 | 0.62% | 1,036 | 1,045 | 1,000 | 1,008 | 16,447,700 | ▲ | 0.14% |
| 2024-11-12 | 7261 | マツダ | 3,769,858 | 0.59% | 1,007 | 1,053 | 996 | 1,034 | 13,898,100 | ▼ | -0.03% |
| 2024-11-15 | 7261 | マツダ | 2,166,411 | 0.34% | 1,016 | 1,028 | 1,010 | 1,015 | 8,705,800 | ▼ | -0.24% |
| 2025-02-12 | 7261 | マツダ | 3,275,824 | 0.51% | 1,047 | 1,047 | 1,004 | 1,026 | 9,357,500 | ▲ | 0.07% |
| 2025-02-12 | 7261 | マツダ | 3,275,824 | 0.51% | 1,047 | 1,047 | 1,004 | 1,026 | 9,357,500 | ▲ | 0.07% |
| 2025-02-13 | 7261 | マツダ | 2,942,724 | 0.46% | 1,047 | 1,056 | 1,028 | 1,053 | 6,690,000 | ▼ | -0.04% |
| 2025-02-17 | 7261 | マツダ | 3,161,910 | 0.50% | 1,050 | 1,051 | 1,016 | 1,019 | 6,018,700 | ▲ | 0.03% |
| 2025-02-28 | 7261 | マツダ | 2,710,375 | 0.42% | 1,021 | 1,024 | 1,004 | 1,008 | 7,389,600 | ▼ | -0.08% |
| 2025-03-07 | 7261 | マツダ | 3,388,575 | 0.53% | 1,011 | 1,031 | 1,011 | 1,023 | 4,829,900 | ▲ | 0.11% |
| 2025-03-13 | 7261 | マツダ | 3,870,958 | 0.61% | 1,042 | 1,043 | 1,026 | 1,029 | 4,924,300 | ▲ | 0.07% |
| 2025-03-17 | 7261 | マツダ | 3,440,091 | 0.54% | 1,033 | 1,049 | 1,031 | 1,043 | 5,367,700 | ▼ | -0.06% |
| 2025-03-21 | 7261 | マツダ | 2,852,280 | 0.45% | 1,079 | 1,091 | 1,072 | 1,073 | 6,202,000 | ▼ | -0.09% |
| 2025-03-27 | 7261 | マツダ | 3,995,340 | 0.63% | 1,030 | 1,038 | 1,013 | 1,020 | 21,569,500 | ▲ | 0.37% |
| 2025-03-28 | 7261 | マツダ | 5,937,832 | 0.93% | 988 | 992 | 972 | 977 | 13,434,300 | ▲ | 0.30% |
| 2025-03-31 | 7261 | マツダ | 6,369,506 | 1.00% | 952 | 956 | 937 | 942 | 12,106,000 | ▲ | 0.06% |
| 2025-04-03 | 7261 | マツダ | 7,234,677 | 1.14% | 865 | 887 | 856 | 873 | 20,588,500 | ▲ | 0.13% |
| 2025-04-08 | 7261 | マツダ | 5,959,757 | 0.94% | 805 | 842 | 805 | 834 | 12,299,700 | ▼ | -0.19% |
| 2025-04-09 | 7261 | マツダ | 4,723,932 | 0.74% | 809 | 824 | 795 | 807 | 12,837,400 | ▼ | -0.19% |
| 2025-04-10 | 7261 | マツダ | 4,230,106 | 0.66% | 891 | 891 | 826 | 831 | 20,150,000 | ▼ | -0.07% |
| 2025-04-11 | 7261 | マツダ | 4,451,540 | 0.70% | 789 | 803 | 773 | 799 | 14,284,900 | ▲ | 0.03% |
| 2025-04-14 | 7261 | マツダ | 5,909,526 | 0.93% | 806 | 814 | 787 | 789 | 11,104,700 | ▲ | 0.23% |
| 2025-04-15 | 7261 | マツダ | 7,285,867 | 1.15% | 825 | 837 | 812 | 812 | 15,604,800 | ▲ | 0.21% |
| 2025-04-16 | 7261 | マツダ | 4,547,497 | 0.71% | 815 | 829 | 812 | 820 | 10,993,200 | ▼ | -0.43% |
| 2025-04-10 | 7267 | ホンダ | 31,958,943 | 0.60% | 1,368 | 1,368 | 1,310 | 1,349 | 31,411,600 | ▲ | 0.17% |
| 2025-04-14 | 7267 | ホンダ | 37,819,082 | 0.71% | 1,325 | 1,345 | 1,316 | 1,320 | 16,202,100 | ▲ | 0.10% |
| 2025-04-15 | 7267 | ホンダ | 35,259,504 | 0.66% | 1,390 | 1,397 | 1,366 | 1,367 | 26,928,700 | ▼ | -0.04% |
| 2024-03-12 | 7270 | ＳＵＢＡＲＵ | 4,596,982 | 0.60% | 3,054 | 3,114 | 3,036 | 3,110 | 3,292,300 | ▲ | 0.06% |
| 2024-03-13 | 7270 | ＳＵＢＡＲＵ | 5,486,134 | 0.72% | 3,166 | 3,179 | 3,075 | 3,105 | 2,440,700 | ▲ | 0.12% |
| 2024-04-02 | 7270 | ＳＵＢＡＲＵ | 4,084,584 | 0.54% | 3,390 | 3,394 | 3,328 | 3,346 | 2,039,900 | ▼ | -0.17% |
| 2024-04-19 | 7270 | ＳＵＢＡＲＵ | 3,560,307 | 0.47% | 3,391 | 3,400 | 3,280 | 3,300 | 4,193,400 | ▼ | -0.07% |
| 2024-10-17 | 7270 | ＳＵＢＡＲＵ | 3,791,639 | 0.51% | 2,585 | 2,639 | 2,577 | 2,609 | 3,561,300 | ▲ | 0.08% |
| 2024-10-21 | 7270 | ＳＵＢＡＲＵ | 3,483,454 | 0.47% | 2,599 | 2,643 | 2,595 | 2,612 | 2,293,800 | ▼ | -0.04% |
| 2024-11-19 | 7270 | ＳＵＢＡＲＵ | 3,786,510 | 0.51% | 2,472 | 2,519 | 2,450 | 2,517 | 3,030,800 | ▲ | 0.10% |
| 2024-11-20 | 7270 | ＳＵＢＡＲＵ | 3,662,328 | 0.49% | 2,521 | 2,527 | 2,464 | 2,487 | 2,539,700 | ▼ | -0.02% |
| 2025-03-07 | 7270 | ＳＵＢＡＲＵ | 4,534,636 | 0.61% | 2,725 | 2,828 | 2,718 | 2,796 | 3,356,800 | ▲ | 0.31% |
| 2025-03-12 | 7270 | ＳＵＢＡＲＵ | 3,931,153 | 0.53% | 2,840 | 2,863 | 2,744 | 2,769 | 7,582,300 | ▼ | -0.07% |
| 2025-03-26 | 7270 | ＳＵＢＡＲＵ | 3,636,988 | 0.49% | 2,949 | 2,966 | 2,915 | 2,952 | 2,981,600 | ▼ | -0.04% |
| 2025-03-27 | 7270 | ＳＵＢＡＲＵ | 3,823,378 | 0.52% | 2,802 | 2,808 | 2,755 | 2,805 | 8,311,400 | ▲ | 0.03% |
| 2025-04-02 | 7270 | ＳＵＢＡＲＵ | 4,430,244 | 0.60% | 2,659 | 2,727 | 2,634 | 2,714 | 4,024,600 | ▲ | 0.07% |
| 2025-04-03 | 7270 | ＳＵＢＡＲＵ | 3,387,483 | 0.46% | 2,514 | 2,600 | 2,482 | 2,521 | 6,609,500 | ▼ | -0.13% |
| 2024-03-12 | 7272 | ヤマハ発 | 5,134,841 | 0.48% | 1,322 | 1,336 | 1,307 | 1,335 | 4,477,400 | ▼ | -0.05% |
| 2024-05-16 | 7276 | 小糸製 | 1,668,473 | 0.54% | 2,258 | 2,265 | 2,223 | 2,239 | 2,347,900 | ▲ | 0.10% |
| 2024-05-17 | 7276 | 小糸製 | 1,876,873 | 0.60% | 2,265 | 2,279 | 2,219 | 2,245 | 1,480,100 | ▲ | 0.05% |
| 2024-05-24 | 7276 | 小糸製 | 1,687,778 | 0.54% | 2,170 | 2,183 | 2,135 | 2,147 | 1,310,200 | ▼ | -0.05% |
| 2024-05-30 | 7276 | 小糸製 | 1,857,878 | 0.60% | 2,150 | 2,206 | 2,141 | 2,187 | 2,249,000 | ▲ | 0.05% |
| 2024-05-31 | 7276 | 小糸製 | 1,846,994 | 0.59% | 2,202 | 2,246 | 2,194 | 2,219 | 3,921,200 | ▼ | -0.01% |
| 2024-06-03 | 7276 | 小糸製 | 1,921,878 | 0.62% | 2,223 | 2,249 | 2,202 | 2,202 | 1,369,500 | ▲ | 0.03% |
| 2024-06-05 | 7276 | 小糸製 | 1,320,993 | 0.42% | 2,234 | 2,250 | 2,206 | 2,219 | 1,700,500 | ▼ | -0.20% |
| 2024-06-07 | 7276 | 小糸製 | 1,575,055 | 0.51% | 2,134 | 2,165 | 2,131 | 2,138 | 1,399,600 | ▲ | 0.09% |
| 2024-06-13 | 7276 | 小糸製 | 1,948,085 | 0.63% | 2,210 | 2,210 | 2,157 | 2,172 | 1,479,400 | ▲ | 0.12% |
| 2024-07-02 | 7276 | 小糸製 | 1,446,829 | 0.47% | 2,198 | 2,243 | 2,197 | 2,232 | 1,412,500 | ▼ | -0.16% |
| 2024-07-19 | 7276 | 小糸製 | 1,599,223 | 0.51% | 2,355 | 2,375 | 2,286 | 2,309 | 1,944,200 | ▲ | 0.04% |
| 2024-07-29 | 7276 | 小糸製 | 1,854,864 | 0.60% | 2,215 | 2,244 | 2,215 | 2,234 | 1,521,800 | ▲ | 0.08% |
| 2024-08-01 | 7276 | 小糸製 | 1,843,479 | 0.59% | 2,200 | 2,209 | 2,147 | 2,188 | 2,242,100 | ▼ | -0.01% |
| 2024-08-06 | 7276 | 小糸製 | 1,537,518 | 0.49% | 2,063 | 2,100 | 1,971 | 2,009 | 3,116,600 | ▼ | -0.09% |
| 2024-04-11 | 7277 | ＴＢＫ | 161,179 | 0.54% | 366 | 373 | 365 | 373 | 66,600 | ▲ | 0.11% |
| 2024-04-19 | 7277 | ＴＢＫ | 176,579 | 0.60% | 363 | 363 | 351 | 356 | 93,200 | ▲ | 0.05% |
| 2024-04-25 | 7277 | ＴＢＫ | 175,979 | 0.59% | 363 | 367 | 363 | 364 | 37,400 | ▼ | -0.01% |
| 2024-05-31 | 7277 | ＴＢＫ | 193,979 | 0.65% | 302 | 306 | 299 | 302 | 186,300 | ▲ | 0.06% |
| 2024-06-11 | 7277 | ＴＢＫ | 175,879 | 0.59% | 305 | 309 | 305 | 306 | 33,100 | ▼ | -0.06% |
| 2024-07-26 | 7277 | ＴＢＫ | 146,479 | 0.49% | 308 | 311 | 304 | 305 | 79,100 | ▼ | -0.09% |
| 2024-10-10 | 7279 | ハイレックス | 244,298 | 0.63% | 1,437 | 1,462 | 1,427 | 1,442 | 168,400 | ▲ | 0.23% |
| 2024-10-11 | 7279 | ハイレックス | 350,998 | 0.91% | 1,458 | 1,489 | 1,443 | 1,448 | 213,000 | ▲ | 0.28% |
| 2024-10-15 | 7279 | ハイレックス | 402,698 | 1.05% | 1,500 | 1,569 | 1,500 | 1,550 | 309,600 | ▲ | 0.14% |
| 2024-10-30 | 7279 | ハイレックス | 421,198 | 1.10% | 1,512 | 1,550 | 1,507 | 1,530 | 53,200 | ▲ | 0.05% |
| 2024-11-05 | 7279 | ハイレックス | 22,198 | 0.05% | 1,532 | 1,544 | 1,526 | 1,526 | 23,000 | ▼ | -1.05% |
| 2024-03-01 | 7305 | 新家工 | 58,818 | 0.97% | 3,930 | 4,030 | 3,930 | 3,945 | 37,700 | ▲ | 0.24% |
| 2024-03-04 | 7305 | 新家工 | 72,418 | 1.19% | 3,945 | 4,000 | 3,870 | 3,925 | 43,100 | ▲ | 0.21% |
| 2024-04-02 | 7305 | 新家工 | 5,518 | 0.09% | 3,640 | 3,660 | 3,525 | 3,565 | 21,100 | ▼ | -1.09% |
| 2024-12-30 | 7305 | 新家工 | 30,417 | 0.50% | 5,100 | 5,140 | 5,030 | 5,140 | 22,600 | ▲ | 0.09% |
| 2025-01-10 | 7305 | 新家工 | 27,702 | 0.45% | 5,050 | 5,150 | 5,050 | 5,130 | 14,900 | ▼ | -0.04% |
| 2024-07-16 | 7342 | ウェルスナビ | 303,598 | 0.51% | 1,605 | 1,608 | 1,562 | 1,581 | 939,100 | ▲ | 0.08% |
| 2024-07-18 | 7342 | ウェルスナビ | 363,998 | 0.61% | 1,575 | 1,578 | 1,490 | 1,490 | 1,721,700 | ▲ | 0.09% |
| 2024-07-25 | 7342 | ウェルスナビ | 265,468 | 0.44% | 1,353 | 1,381 | 1,339 | 1,355 | 864,100 | ▼ | -0.17% |
| 2024-09-17 | 7342 | ウェルスナビ | 332,493 | 0.56% | 1,182 | 1,208 | 1,170 | 1,200 | 590,600 | ▲ | 0.13% |
| 2024-09-24 | 7342 | ウェルスナビ | 367,543 | 0.61% | 1,215 | 1,218 | 1,174 | 1,177 | 494,800 | ▲ | 0.04% |
| 2024-09-25 | 7342 | ウェルスナビ | 347,043 | 0.58% | 1,177 | 1,188 | 1,166 | 1,173 | 267,800 | ▼ | -0.03% |
| 2024-09-30 | 7342 | ウェルスナビ | 357,843 | 0.60% | 1,160 | 1,183 | 1,138 | 1,138 | 982,500 | ▲ | 0.02% |
| 2024-10-02 | 7342 | ウェルスナビ | 328,993 | 0.55% | 1,150 | 1,152 | 1,120 | 1,131 | 627,100 | ▼ | -0.04% |
| 2024-10-24 | 7342 | ウェルスナビ | 284,193 | 0.47% | 1,044 | 1,067 | 1,013 | 1,063 | 532,100 | ▼ | -0.08% |
| 2024-11-05 | 7342 | ウェルスナビ | 323,118 | 0.54% | 1,112 | 1,112 | 1,081 | 1,096 | 262,100 | ▲ | 0.05% |
| 2024-11-07 | 7342 | ウェルスナビ | 410,518 | 0.69% | 1,109 | 1,117 | 1,088 | 1,091 | 487,200 | ▲ | 0.14% |
| 2024-11-08 | 7342 | ウェルスナビ | 428,043 | 0.72% | 1,105 | 1,139 | 1,101 | 1,117 | 562,700 | ▲ | 0.03% |
| 2024-11-11 | 7342 | ウェルスナビ | 414,243 | 0.69% | 1,108 | 1,133 | 1,084 | 1,130 | 527,100 | ▼ | -0.03% |
| 2024-11-15 | 7342 | ウェルスナビ | 256,359 | 0.43% | 1,051 | 1,139 | 1,045 | 1,082 | 1,445,100 | ▼ | -0.25% |
| 2024-11-20 | 7342 | ウェルスナビ | 381,459 | 0.64% | 1,095 | 1,103 | 1,050 | 1,050 | 812,500 | ▲ | 0.21% |
| 2024-11-22 | 7342 | ウェルスナビ | 466,509 | 0.78% | 1,051 | 1,056 | 1,022 | 1,024 | 913,400 | ▲ | 0.14% |
| 2024-11-25 | 7342 | ウェルスナビ | 279,009 | 0.47% | 1,037 | 1,091 | 1,024 | 1,081 | 2,391,900 | ▼ | -0.31% |
| 2024-03-07 | 7352 | ＴＷＯＳＴ | 362,300 | 0.86% | 1,950 | 1,950 | 1,836 | 1,876 | 426,400 | ▼ | -0.04% |
| 2024-03-08 | 7352 | ＴＷＯＳＴ | 334,600 | 0.79% | 1,860 | 1,905 | 1,800 | 1,826 | 321,500 | ▼ | -0.06% |
| 2024-03-12 | 7352 | ＴＷＯＳＴ | 347,100 | 0.82% | 1,844 | 1,905 | 1,482 | 1,553 | 2,413,000 | ▲ | 0.02% |
| 2024-03-13 | 7352 | ＴＷＯＳＴ | 270,800 | 0.64% | 1,473 | 1,490 | 1,238 | 1,301 | 1,934,000 | ▼ | -0.17% |
| 2024-03-15 | 7352 | ＴＷＯＳＴ | 248,900 | 0.59% | 1,152 | 1,279 | 1,094 | 1,182 | 1,487,300 | ▼ | -0.05% |
| 2024-03-22 | 7352 | ＴＷＯＳＴ | 209,900 | 0.49% | 1,088 | 1,386 | 1,082 | 1,386 | 2,089,600 | ▼ | -0.09% |
| 2024-03-25 | 7352 | ＴＷＯＳＴ | 218,800 | 0.52% | 1,356 | 1,676 | 1,329 | 1,579 | 2,704,900 | ▲ | 0.03% |
| 2024-03-26 | 7352 | ＴＷＯＳＴ | 183,000 | 0.43% | 1,592 | 1,760 | 1,530 | 1,579 | 1,728,400 | ▼ | -0.09% |
| 2024-03-28 | 7352 | ＴＷＯＳＴ | 212,900 | 0.50% | 1,520 | 1,573 | 1,495 | 1,505 | 257,500 | ▲ | 0.07% |
| 2024-04-12 | 7352 | ＴＷＯＳＴ | 262,900 | 0.62% | 1,778 | 1,826 | 1,748 | 1,779 | 378,400 | ▲ | 0.12% |
| 2024-04-15 | 7352 | ＴＷＯＳＴ | 250,200 | 0.59% | 1,859 | 1,935 | 1,735 | 1,850 | 1,055,500 | ▼ | -0.03% |
| 2024-04-22 | 7352 | ＴＷＯＳＴ | 264,300 | 0.62% | 1,744 | 1,768 | 1,644 | 1,685 | 412,200 | ▲ | 0.03% |
| 2024-04-23 | 7352 | ＴＷＯＳＴ | 244,100 | 0.58% | 1,684 | 1,696 | 1,570 | 1,595 | 537,700 | ▼ | -0.04% |
| 2024-05-02 | 7352 | ＴＷＯＳＴ | 280,600 | 0.64% | 1,602 | 1,750 | 1,557 | 1,682 | 2,941,500 | ▲ | 0.06% |
| 2024-05-14 | 7352 | ＴＷＯＳＴ | 229,400 | 0.53% | 1,604 | 1,729 | 1,604 | 1,720 | 585,700 | ▼ | -0.10% |
| 2024-05-22 | 7352 | ＴＷＯＳＴ | 199,800 | 0.46% | 1,611 | 1,612 | 1,400 | 1,456 | 1,084,300 | ▼ | -0.07% |
| 2025-01-24 | 7352 | ＴＷＯＳＴ | 238,100 | 0.54% | 934 | 1,029 | 933 | 1,004 | 744,300 | ▲ | 0.10% |
| 2025-02-21 | 7352 | ＴＷＯＳＴ | 282,100 | 0.64% | 1,316 | 1,330 | 1,278 | 1,280 | 192,100 | ▲ | 0.09% |
| 2025-03-03 | 7352 | ＴＷＯＳＴ | 256,300 | 0.58% | 1,296 | 1,298 | 1,165 | 1,180 | 493,200 | ▼ | -0.06% |
| 2025-03-31 | 7352 | ＴＷＯＳＴ | 213,200 | 0.49% | 988 | 993 | 920 | 943 | 410,800 | ▼ | -0.08% |
| 2024-03-28 | 7359 | 東京通信Ｇ | 51,200 | 0.50% | 589 | 592 | 573 | 574 | 23,400 | ▲ | 0.04% |
| 2024-04-16 | 7359 | 東京通信Ｇ | 47,100 | 0.46% | 511 | 515 | 500 | 507 | 77,600 | ▼ | -0.03% |
| 2024-04-30 | 7359 | 東京通信Ｇ | 52,900 | 0.52% | 536 | 536 | 523 | 525 | 20,700 | ▲ | 0.14% |
| 2024-05-09 | 7359 | 東京通信Ｇ | 39,900 | 0.39% | 537 | 537 | 515 | 520 | 59,600 | ▼ | -0.13% |
| 2024-05-22 | 7359 | 東京通信Ｇ | 72,000 | 0.71% | 513 | 513 | 476 | 485 | 93,700 | ▲ | 0.71% |
| 2024-05-24 | 7359 | 東京通信Ｇ | 86,200 | 0.85% | 470 | 474 | 463 | 464 | 32,900 | ▲ | 0.14% |
| 2024-05-28 | 7359 | 東京通信Ｇ | 91,500 | 0.90% | 570 | 637 | 535 | 550 | 3,049,400 | ▲ | 0.05% |
| 2024-06-06 | 7359 | 東京通信Ｇ | 89,800 | 0.89% | 500 | 502 | 477 | 481 | 181,800 | ▼ | -0.01% |
| 2024-07-05 | 7359 | 東京通信Ｇ | 78,500 | 0.77% | 486 | 506 | 486 | 503 | 87,800 | ▼ | -0.12% |
| 2024-07-16 | 7359 | 東京通信Ｇ | 68,600 | 0.68% | 510 | 510 | 503 | 507 | 12,600 | ▼ | -0.08% |
| 2024-07-18 | 7359 | 東京通信Ｇ | 20,400 | 0.20% | 518 | 518 | 511 | 512 | 22,600 | ▼ | -0.48% |
| 2024-08-15 | 7359 | 東京通信Ｇ | 63,100 | 0.62% | 410 | 416 | 403 | 405 | 51,700 | ▲ | 0.62% |
| 2024-08-19 | 7359 | 東京通信Ｇ | 108,700 | 1.07% | 402 | 403 | 390 | 391 | 69,100 | ▲ | 0.45% |
| 2024-08-21 | 7359 | 東京通信Ｇ | 99,100 | 0.98% | 398 | 398 | 387 | 393 | 58,900 | ▼ | -0.09% |
| 2024-08-23 | 7359 | 東京通信Ｇ | 88,000 | 0.87% | 400 | 409 | 396 | 405 | 82,800 | ▼ | -0.10% |
| 2024-08-30 | 7359 | 東京通信Ｇ | 69,400 | 0.68% | 387 | 392 | 379 | 384 | 95,600 | ▼ | -0.05% |
| 2024-09-02 | 7359 | 東京通信Ｇ | 77,800 | 0.77% | 392 | 392 | 377 | 384 | 88,800 | ▲ | 0.08% |
| 2024-09-04 | 7359 | 東京通信Ｇ | 68,500 | 0.68% | 386 | 393 | 363 | 363 | 107,800 | ▼ | -0.08% |
| 2024-09-05 | 7359 | 東京通信Ｇ | 124,300 | 1.23% | 360 | 374 | 356 | 359 | 39,800 | ▲ | 0.54% |
| 2024-09-06 | 7359 | 東京通信Ｇ | 161,500 | 1.60% | 365 | 365 | 347 | 357 | 82,500 | ▲ | 0.37% |
| 2024-09-12 | 7359 | 東京通信Ｇ | 129,600 | 1.28% | 370 | 378 | 370 | 378 | 51,100 | ▼ | -0.32% |
| 2024-09-13 | 7359 | 東京通信Ｇ | 140,200 | 1.39% | 376 | 383 | 365 | 377 | 101,000 | ▲ | 0.10% |
| 2024-09-17 | 7359 | 東京通信Ｇ | 161,500 | 1.60% | 377 | 377 | 344 | 351 | 91,700 | ▲ | 0.21% |
| 2024-09-20 | 7359 | 東京通信Ｇ | 159,200 | 1.58% | 364 | 367 | 362 | 363 | 23,400 | ▼ | -0.02% |
| 2024-09-25 | 7359 | 東京通信Ｇ | 140,500 | 1.39% | 356 | 361 | 356 | 357 | 11,200 | ▼ | -0.19% |
| 2024-09-27 | 7359 | 東京通信Ｇ | 116,500 | 1.15% | 361 | 365 | 351 | 353 | 70,200 | ▼ | -0.24% |
| 2024-10-01 | 7359 | 東京通信Ｇ | 125,100 | 1.24% | 330 | 334 | 325 | 327 | 110,800 | ▲ | 0.09% |
| 2024-10-04 | 7359 | 東京通信Ｇ | 161,500 | 1.60% | 339 | 348 | 337 | 340 | 55,700 | ▲ | 0.36% |
| 2024-10-09 | 7359 | 東京通信Ｇ | 135,300 | 1.34% | 330 | 337 | 328 | 331 | 29,300 | ▼ | -0.26% |
| 2024-10-11 | 7359 | 東京通信Ｇ | 156,000 | 1.54% | 329 | 329 | 320 | 321 | 25,800 | ▲ | 0.19% |
| 2024-10-23 | 7359 | 東京通信Ｇ | 161,500 | 1.60% | 307 | 314 | 306 | 306 | 23,700 | ▲ | 0.06% |
| 2024-10-28 | 7359 | 東京通信Ｇ | 152,300 | 1.51% | 298 | 306 | 298 | 304 | 14,600 | ▼ | -0.09% |
| 2024-11-06 | 7359 | 東京通信Ｇ | 161,500 | 1.60% | 313 | 315 | 306 | 310 | 16,800 | ▲ | 0.09% |
| 2024-11-14 | 7359 | 東京通信Ｇ | 160,700 | 1.59% | 285 | 285 | 271 | 272 | 82,700 | ▼ | -0.01% |
| 2024-11-20 | 7359 | 東京通信Ｇ | 61,400 | 0.60% | 277 | 281 | 275 | 279 | 19,200 | ▼ | -0.99% |
| 2024-11-22 | 7359 | 東京通信Ｇ | 42,300 | 0.41% | 279 | 280 | 273 | 277 | 13,300 | ▼ | -0.19% |
| 2024-12-06 | 7359 | 東京通信Ｇ | 109,900 | 1.09% | 251 | 269 | 247 | 253 | 211,600 | ▲ | 1.09% |
| 2024-12-09 | 7359 | 東京通信Ｇ | 161,500 | 1.60% | 251 | 260 | 251 | 252 | 46,800 | ▲ | 0.51% |
| 2024-12-16 | 7359 | 東京通信Ｇ | 150,500 | 1.49% | 252 | 263 | 248 | 259 | 113,300 | ▼ | -0.11% |
| 2024-12-18 | 7359 | 東京通信Ｇ | 17,100 | 0.16% | 269 | 286 | 257 | 267 | 211,300 | ▼ | -1.33% |
| 2024-12-19 | 7359 | 東京通信Ｇ | 114,600 | 1.13% | 264 | 265 | 258 | 258 | 72,400 | ▲ | 1.12% |
| 2024-12-20 | 7359 | 東京通信Ｇ | 0 | 0.00% | 260 | 263 | 258 | 258 | 41,700 | ▼ | -1.12% |
| 2024-12-25 | 7359 | 東京通信Ｇ | 89,700 | 0.89% | 246 | 253 | 246 | 252 | 63,000 | ▲ | 0.89% |
| 2024-12-26 | 7359 | 東京通信Ｇ | 56,600 | 0.56% | 253 | 260 | 252 | 259 | 73,000 | ▼ | -0.32% |
| 2024-12-27 | 7359 | 東京通信Ｇ | 21,200 | 0.21% | 257 | 275 | 255 | 269 | 127,200 | ▼ | -0.35% |
| 2025-01-23 | 7359 | 東京通信Ｇ | 61,700 | 0.61% | 264 | 269 | 262 | 265 | 81,600 | ▲ | 0.61% |
| 2025-01-24 | 7359 | 東京通信Ｇ | 0 | 0.00% | 265 | 274 | 265 | 270 | 195,700 | ▼ | -0.61% |
| 2025-01-28 | 7359 | 東京通信Ｇ | 55,900 | 0.55% | 268 | 276 | 265 | 274 | 88,900 | ▲ | 0.55% |
| 2025-01-29 | 7359 | 東京通信Ｇ | 92,500 | 0.91% | 278 | 290 | 275 | 278 | 253,700 | ▲ | 0.36% |
| 2025-01-30 | 7359 | 東京通信Ｇ | 104,100 | 1.03% | 285 | 290 | 281 | 287 | 118,200 | ▲ | 0.12% |
| 2025-01-30 | 7359 | 東京通信Ｇ | 104,100 | 1.03% | 285 | 290 | 281 | 287 | 118,200 | ▲ | 0.12% |
| 2025-01-31 | 7359 | 東京通信Ｇ | 55,500 | 0.55% | 284 | 290 | 279 | 285 | 141,300 | ▼ | -0.48% |
| 2025-01-31 | 7359 | 東京通信Ｇ | 55,500 | 0.55% | 284 | 290 | 279 | 285 | 141,300 | ▼ | -0.48% |
| 2025-02-03 | 7359 | 東京通信Ｇ | 0 | 0.00% | 279 | 279 | 271 | 271 | 124,900 | ▼ | -0.55% |
| 2025-02-03 | 7359 | 東京通信Ｇ | 0 | 0.00% | 279 | 279 | 271 | 271 | 124,900 | ▼ | -0.55% |
| 2024-03-22 | 7363 | ベビカレ | 6,500 | 0.69% | 1,530 | 1,549 | 1,530 | 1,540 | 1,500 | ▼ | -0.02% |
| 2024-03-12 | 7366 | りたりこ | 217,179 | 0.60% | 2,104 | 2,155 | 2,062 | 2,132 | 83,200 | ▲ | 0.01% |
| 2024-04-11 | 7366 | りたりこ | 253,779 | 0.71% | 1,932 | 1,937 | 1,908 | 1,928 | 156,200 | ▲ | 0.10% |
| 2024-04-23 | 7366 | りたりこ | 290,579 | 0.81% | 1,876 | 1,911 | 1,874 | 1,881 | 95,400 | ▲ | 0.10% |
| 2024-05-02 | 7366 | りたりこ | 338,379 | 0.94% | 1,828 | 1,838 | 1,791 | 1,791 | 166,800 | ▲ | 0.12% |
| 2024-05-07 | 7366 | りたりこ | 369,179 | 1.03% | 1,831 | 1,880 | 1,819 | 1,872 | 338,600 | ▲ | 0.09% |
| 2024-05-08 | 7366 | りたりこ | 329,179 | 0.92% | 1,850 | 1,913 | 1,794 | 1,858 | 512,400 | ▼ | -0.10% |
| 2024-05-09 | 7366 | りたりこ | 308,979 | 0.86% | 1,845 | 1,906 | 1,791 | 1,868 | 300,600 | ▼ | -0.06% |
| 2024-05-17 | 7366 | りたりこ | 323,679 | 0.90% | 1,900 | 1,926 | 1,890 | 1,909 | 55,200 | ▲ | 0.04% |
| 2024-06-06 | 7366 | りたりこ | 370,335 | 1.03% | 1,640 | 1,643 | 1,615 | 1,620 | 162,700 | ▲ | 0.13% |
| 2024-06-11 | 7366 | りたりこ | 356,735 | 0.99% | 1,641 | 1,675 | 1,633 | 1,657 | 96,400 | ▼ | -0.04% |
| 2024-06-17 | 7366 | りたりこ | 372,035 | 1.04% | 1,750 | 1,822 | 1,729 | 1,802 | 305,200 | ▲ | 0.05% |
| 2024-06-18 | 7366 | りたりこ | 396,335 | 1.11% | 1,821 | 1,916 | 1,815 | 1,878 | 447,500 | ▲ | 0.07% |
| 2024-06-21 | 7366 | りたりこ | 385,635 | 1.08% | 1,766 | 1,799 | 1,738 | 1,739 | 268,000 | ▼ | -0.03% |
| 2024-07-03 | 7366 | りたりこ | 349,235 | 0.97% | 1,662 | 1,711 | 1,658 | 1,711 | 165,100 | ▼ | -0.11% |
| 2024-07-04 | 7366 | りたりこ | 359,135 | 1.00% | 1,709 | 1,716 | 1,677 | 1,702 | 171,700 | ▲ | 0.03% |
| 2024-07-04 | 7366 | りたりこ | 359,135 | 1.00% | 1,709 | 1,716 | 1,677 | 1,702 | 171,700 | ▲ | 0.03% |
| 2024-07-05 | 7366 | りたりこ | 355,735 | 0.99% | 1,717 | 1,725 | 1,703 | 1,708 | 68,500 | ▼ | -0.01% |
| 2024-07-30 | 7366 | りたりこ | 376,294 | 1.05% | 1,612 | 1,616 | 1,245 | 1,331 | 1,619,200 | ▲ | 0.06% |
| 2024-07-31 | 7366 | りたりこ | 404,794 | 1.13% | 1,315 | 1,335 | 1,202 | 1,227 | 1,280,000 | ▲ | 0.07% |
| 2024-08-05 | 7366 | りたりこ | 390,394 | 1.09% | 1,100 | 1,134 | 977 | 1,008 | 817,300 | ▼ | -0.03% |
| 2024-08-06 | 7366 | りたりこ | 394,694 | 1.10% | 1,038 | 1,073 | 958 | 984 | 458,400 | ▲ | 0.01% |
| 2024-08-07 | 7366 | りたりこ | 392,454 | 1.09% | 954 | 1,070 | 936 | 1,025 | 675,600 | ▼ | -0.01% |
| 2024-08-08 | 7366 | りたりこ | 411,654 | 1.15% | 1,016 | 1,086 | 1,014 | 1,070 | 422,600 | ▲ | 0.05% |
| 2024-08-14 | 7366 | りたりこ | 384,654 | 1.07% | 1,063 | 1,070 | 1,030 | 1,060 | 267,800 | ▼ | -0.07% |
| 2024-08-16 | 7366 | りたりこ | 416,354 | 1.16% | 1,111 | 1,120 | 1,089 | 1,115 | 229,400 | ▲ | 0.08% |
| 2024-09-18 | 7366 | りたりこ | 391,323 | 1.09% | 1,190 | 1,190 | 1,161 | 1,182 | 193,200 | ▼ | -0.06% |
| 2024-09-27 | 7366 | りたりこ | 394,523 | 1.10% | 1,280 | 1,312 | 1,254 | 1,262 | 204,800 | ▲ | 0.01% |
| 2024-09-30 | 7366 | りたりこ | 391,823 | 1.09% | 1,232 | 1,262 | 1,230 | 1,246 | 185,400 | ▼ | -0.01% |
| 2024-10-16 | 7366 | りたりこ | 393,923 | 1.10% | 1,241 | 1,268 | 1,226 | 1,238 | 135,900 | ▲ | 0.01% |
| 2024-10-24 | 7366 | りたりこ | 436,023 | 1.22% | 1,171 | 1,179 | 1,151 | 1,173 | 138,000 | ▲ | 0.11% |
| 2024-10-29 | 7366 | りたりこ | 498,423 | 1.39% | 1,047 | 1,101 | 1,035 | 1,095 | 1,709,600 | ▲ | 0.16% |
| 2024-10-30 | 7366 | りたりこ | 519,523 | 1.45% | 1,096 | 1,143 | 1,086 | 1,113 | 737,000 | ▲ | 0.06% |
| 2024-10-31 | 7366 | りたりこ | 493,823 | 1.38% | 1,096 | 1,111 | 1,075 | 1,100 | 352,400 | ▼ | -0.07% |
| 2024-11-01 | 7366 | りたりこ | 457,323 | 1.28% | 1,091 | 1,122 | 1,071 | 1,107 | 292,000 | ▼ | -0.09% |
| 2024-11-06 | 7366 | りたりこ | 415,355 | 1.16% | 1,141 | 1,150 | 1,116 | 1,150 | 219,100 | ▼ | -0.12% |
| 2024-11-07 | 7366 | りたりこ | 444,855 | 1.24% | 1,148 | 1,154 | 1,092 | 1,107 | 442,800 | ▲ | 0.08% |
| 2024-11-08 | 7366 | りたりこ | 415,855 | 1.16% | 1,100 | 1,101 | 1,053 | 1,055 | 298,000 | ▼ | -0.08% |
| 2024-11-11 | 7366 | りたりこ | 353,088 | 0.98% | 999 | 1,043 | 999 | 1,043 | 360,100 | ▼ | -0.17% |
| 2024-11-12 | 7366 | りたりこ | 313,188 | 0.87% | 1,013 | 1,039 | 1,009 | 1,027 | 276,000 | ▼ | -0.10% |
| 2024-11-13 | 7366 | りたりこ | 266,188 | 0.74% | 1,022 | 1,027 | 1,003 | 1,008 | 321,300 | ▼ | -0.13% |
| 2024-11-14 | 7366 | りたりこ | 232,988 | 0.65% | 1,008 | 1,008 | 959 | 959 | 387,900 | ▼ | -0.08% |
| 2024-11-15 | 7366 | りたりこ | 193,288 | 0.54% | 950 | 966 | 949 | 956 | 325,200 | ▼ | -0.10% |
| 2024-11-18 | 7366 | りたりこ | 173,788 | 0.48% | 947 | 967 | 945 | 958 | 183,600 | ▼ | -0.06% |
| 2024-06-18 | 7369 | メイホーＨＤ | 10,500 | 0.67% | 2,068 | 2,092 | 2,040 | 2,092 | 6,800 | ▼ | -0.04% |
| 2024-06-25 | 7369 | メイホーＨＤ | 9,100 | 0.58% | 2,116 | 2,145 | 2,116 | 2,145 | 2,500 | ▼ | -0.09% |
| 2024-06-27 | 7369 | メイホーＨＤ | 7,600 | 0.48% | 2,150 | 2,180 | 2,121 | 2,180 | 6,100 | ▼ | -0.09% |
| 2024-03-06 | 7373 | アイドマＨＤ | 133,700 | 0.87% | 1,838 | 1,887 | 1,829 | 1,834 | 52,100 | ▼ | -0.10% |
| 2024-03-12 | 7373 | アイドマＨＤ | 121,200 | 0.79% | 1,750 | 1,837 | 1,731 | 1,837 | 68,000 | ▼ | -0.07% |
| 2024-03-21 | 7373 | アイドマＨＤ | 105,100 | 0.68% | 1,783 | 1,863 | 1,779 | 1,824 | 92,100 | ▼ | -0.10% |
| 2024-04-15 | 7373 | アイドマＨＤ | 111,700 | 0.73% | 1,627 | 1,641 | 1,575 | 1,591 | 146,200 | ▲ | 0.04% |
| 2024-04-25 | 7373 | アイドマＨＤ | 123,600 | 0.81% | 1,840 | 1,841 | 1,747 | 1,747 | 68,000 | ▲ | 0.08% |
| 2024-05-20 | 7373 | アイドマＨＤ | 121,200 | 0.79% | 1,740 | 1,768 | 1,718 | 1,723 | 23,400 | ▼ | -0.02% |
| 2024-06-07 | 7373 | アイドマＨＤ | 106,100 | 0.69% | 1,690 | 1,730 | 1,682 | 1,712 | 15,600 | ▼ | -0.10% |
| 2024-06-20 | 7373 | アイドマＨＤ | 90,100 | 0.59% | 1,707 | 1,737 | 1,701 | 1,706 | 16,900 | ▼ | -0.09% |
| 2024-06-25 | 7373 | アイドマＨＤ | 73,700 | 0.48% | 1,775 | 1,815 | 1,755 | 1,795 | 30,900 | ▼ | -0.10% |
| 2024-07-08 | 7373 | アイドマＨＤ | 76,987 | 0.50% | 1,695 | 1,699 | 1,666 | 1,669 | 57,300 | ▲ | 0.09% |
| 2024-07-12 | 7373 | アイドマＨＤ | 74,787 | 0.49% | 1,635 | 1,702 | 1,630 | 1,696 | 67,600 | ▼ | -0.01% |
| 2024-07-23 | 7373 | アイドマＨＤ | 76,287 | 0.50% | 1,555 | 1,566 | 1,541 | 1,554 | 50,400 | ▲ | 0.01% |
| 2024-08-29 | 7373 | アイドマＨＤ | 91,787 | 0.60% | 1,520 | 1,578 | 1,520 | 1,566 | 23,300 | ▲ | 0.09% |
| 2024-09-02 | 7373 | アイドマＨＤ | 90,987 | 0.59% | 1,535 | 1,550 | 1,490 | 1,521 | 24,100 | ▼ | -0.01% |
| 2024-09-03 | 7373 | アイドマＨＤ | 91,987 | 0.60% | 1,519 | 1,519 | 1,489 | 1,504 | 20,200 | ▲ | 0.01% |
| 2024-09-04 | 7373 | アイドマＨＤ | 89,587 | 0.58% | 1,470 | 1,503 | 1,442 | 1,461 | 36,100 | ▼ | -0.02% |
| 2024-09-18 | 7373 | アイドマＨＤ | 75,787 | 0.49% | 1,454 | 1,473 | 1,440 | 1,463 | 7,500 | ▼ | -0.08% |
| 2024-03-01 | 7375 | リファバスＧ | 37,200 | 1.11% | 886 | 886 | 829 | 829 | 74,000 | ▲ | 0.12% |
| 2024-03-04 | 7375 | リファバスＧ | 53,600 | 1.60% | 830 | 842 | 795 | 804 | 135,400 | ▲ | 0.49% |
| 2024-03-05 | 7375 | リファバスＧ | 59,100 | 1.77% | 804 | 804 | 772 | 772 | 82,700 | ▲ | 0.16% |
| 2024-03-06 | 7375 | リファバスＧ | 64,100 | 1.92% | 771 | 808 | 761 | 793 | 58,700 | ▲ | 0.14% |
| 2024-04-03 | 7375 | リファバスＧ | 62,400 | 1.86% | 799 | 816 | 799 | 814 | 11,400 | ▼ | -0.05% |
| 2024-04-05 | 7375 | リファバスＧ | 57,900 | 1.72% | 780 | 804 | 773 | 801 | 38,800 | ▼ | -0.14% |
| 2024-07-01 | 7375 | リファバスＧ | 61,300 | 1.83% | 770 | 775 | 735 | 750 | 24,500 | ▲ | 0.11% |
| 2024-07-31 | 7375 | リファバスＧ | 60,200 | 1.79% | 751 | 764 | 750 | 750 | 3,300 | ▼ | -0.04% |
| 2024-08-05 | 7375 | リファバスＧ | 54,200 | 1.61% | 650 | 715 | 566 | 566 | 41,600 | ▼ | -0.17% |
| 2024-08-07 | 7375 | リファバスＧ | 53,200 | 1.58% | 580 | 615 | 580 | 605 | 11,000 | ▼ | -0.03% |
| 2024-08-08 | 7375 | リファバスＧ | 49,100 | 1.46% | 615 | 631 | 614 | 614 | 7,500 | ▼ | -0.12% |
| 2024-08-13 | 7375 | リファバスＧ | 46,000 | 1.37% | 621 | 660 | 620 | 640 | 5,300 | ▼ | -0.08% |
| 2024-08-14 | 7375 | リファバスＧ | 42,500 | 1.26% | 628 | 679 | 628 | 639 | 8,900 | ▼ | -0.11% |
| 2024-08-15 | 7375 | リファバスＧ | 62,500 | 1.86% | 673 | 739 | 646 | 739 | 84,700 | ▲ | 0.60% |
| 2024-08-16 | 7375 | リファバスＧ | 57,400 | 1.71% | 737 | 737 | 707 | 733 | 19,800 | ▼ | -0.15% |
| 2024-08-19 | 7375 | リファバスＧ | 53,200 | 1.58% | 748 | 753 | 725 | 743 | 8,000 | ▼ | -0.12% |
| 2024-08-20 | 7375 | リファバスＧ | 54,700 | 1.63% | 758 | 758 | 711 | 727 | 5,100 | ▲ | 0.04% |
| 2024-09-06 | 7375 | リファバスＧ | 52,800 | 1.57% | 730 | 736 | 720 | 729 | 6,000 | ▼ | -0.05% |
| 2024-09-11 | 7375 | リファバスＧ | 46,900 | 1.40% | 738 | 743 | 715 | 726 | 6,300 | ▼ | -0.17% |
| 2024-09-12 | 7375 | リファバスＧ | 51,400 | 1.53% | 737 | 738 | 730 | 731 | 1,600 | ▲ | 0.13% |
| 2024-10-07 | 7375 | リファバスＧ | 50,100 | 1.49% | 758 | 758 | 751 | 755 | 1,600 | ▼ | -0.04% |
| 2024-10-25 | 7375 | リファバスＧ | 46,200 | 1.37% | 764 | 764 | 723 | 725 | 7,400 | ▼ | -0.11% |
| 2024-11-11 | 7375 | リファバスＧ | 43,200 | 1.29% | 716 | 724 | 710 | 720 | 4,700 | ▼ | -0.08% |
| 2024-11-25 | 7375 | リファバスＧ | 39,400 | 1.17% | 716 | 716 | 674 | 684 | 18,800 | ▼ | -0.12% |
| 2024-12-04 | 7375 | リファバスＧ | 36,200 | 1.08% | 688 | 690 | 666 | 669 | 12,600 | ▼ | -0.08% |
| 2024-12-09 | 7375 | リファバスＧ | 32,800 | 0.97% | 664 | 664 | 656 | 663 | 5,500 | ▼ | -0.11% |
| 2024-12-13 | 7375 | リファバスＧ | 29,500 | 0.88% | 641 | 643 | 631 | 638 | 5,500 | ▼ | -0.08% |
| 2024-12-17 | 7375 | リファバスＧ | 31,200 | 0.93% | 619 | 639 | 601 | 620 | 6,300 | ▲ | 0.05% |
| 2024-12-19 | 7375 | リファバスＧ | 29,900 | 0.89% | 603 | 619 | 600 | 613 | 8,900 | ▼ | -0.04% |
| 2024-12-25 | 7375 | リファバスＧ | 26,400 | 0.78% | 597 | 597 | 567 | 575 | 15,200 | ▼ | -0.10% |
| 2024-12-30 | 7375 | リファバスＧ | 23,100 | 0.68% | 638 | 653 | 621 | 653 | 5,300 | ▼ | -0.09% |
| 2025-01-16 | 7375 | リファバスＧ | 19,900 | 0.59% | 684 | 685 | 670 | 680 | 8,100 | ▼ | -0.09% |
| 2025-02-04 | 7375 | リファバスＧ | 16,700 | 0.49% | 745 | 772 | 745 | 768 | 5,800 | ▼ | -0.09% |
| 2025-02-04 | 7375 | リファバスＧ | 16,700 | 0.49% | 745 | 772 | 745 | 768 | 5,800 | ▼ | -0.09% |
| 2024-09-26 | 7381 | 北国ＦＨＤ | 120,609 | 0.51% | 4,360 | 4,445 | 4,300 | 4,420 | 84,900 | ▲ | 0.10% |
| 2024-10-04 | 7381 | 北国ＦＨＤ | 104,009 | 0.44% | 4,345 | 4,470 | 4,345 | 4,445 | 101,100 | ▼ | -0.07% |
| 2024-03-12 | 7383 | ネットプロ | 540,375 | 0.55% | 219 | 243 | 214 | 241 | 1,923,500 | ▲ | 0.12% |
| 2024-03-18 | 7383 | ネットプロ | 467,375 | 0.48% | 223 | 232 | 220 | 227 | 1,235,100 | ▼ | -0.07% |
| 2024-03-21 | 7383 | ネットプロ | 496,475 | 0.51% | 230 | 238 | 229 | 231 | 912,300 | ▲ | 0.03% |
| 2024-03-25 | 7383 | ネットプロ | 477,875 | 0.49% | 221 | 224 | 218 | 219 | 834,700 | ▼ | -0.02% |
| 2024-03-27 | 7383 | ネットプロ | 507,875 | 0.52% | 222 | 235 | 221 | 225 | 1,764,700 | ▲ | 0.03% |
| 2024-04-08 | 7383 | ネットプロ | 472,769 | 0.48% | 213 | 219 | 211 | 214 | 618,400 | ▼ | -0.04% |
| 2024-05-16 | 7383 | ネットプロ | 801,571 | 0.82% | 194 | 204 | 167 | 172 | 5,880,300 | ▲ | 0.55% |
| 2024-05-17 | 7383 | ネットプロ | 896,471 | 0.92% | 174 | 195 | 173 | 192 | 3,529,800 | ▲ | 0.10% |
| 2024-05-27 | 7383 | ネットプロ | 997,971 | 1.02% | 174 | 175 | 168 | 171 | 630,700 | ▲ | 0.09% |
| 2024-06-07 | 7383 | ネットプロ | 1,090,171 | 1.12% | 166 | 169 | 163 | 164 | 458,000 | ▲ | 0.10% |
| 2024-06-28 | 7383 | ネットプロ | 1,068,771 | 1.09% | 199 | 199 | 193 | 194 | 517,500 | ▼ | -0.03% |
| 2024-07-01 | 7383 | ネットプロ | 1,086,971 | 1.11% | 191 | 191 | 185 | 185 | 818,000 | ▲ | 0.02% |
| 2024-07-02 | 7383 | ネットプロ | 1,066,971 | 1.09% | 190 | 194 | 184 | 185 | 491,800 | ▼ | -0.02% |
| 2024-07-16 | 7383 | ネットプロ | 912,571 | 0.93% | 209 | 214 | 208 | 213 | 855,900 | ▼ | -0.16% |
| 2024-07-17 | 7383 | ネットプロ | 736,670 | 0.75% | 215 | 225 | 214 | 221 | 1,619,800 | ▼ | -0.18% |
| 2024-07-18 | 7383 | ネットプロ | 671,270 | 0.68% | 216 | 225 | 212 | 222 | 1,008,300 | ▼ | -0.06% |
| 2024-07-19 | 7383 | ネットプロ | 542,370 | 0.55% | 222 | 226 | 218 | 224 | 1,011,500 | ▼ | -0.13% |
| 2024-07-22 | 7383 | ネットプロ | 464,970 | 0.47% | 222 | 226 | 211 | 214 | 902,900 | ▼ | -0.08% |
| 2024-09-13 | 7383 | ネットプロ | 582,270 | 0.59% | 315 | 343 | 314 | 338 | 8,303,400 | ▲ | 0.18% |
| 2024-09-17 | 7383 | ネットプロ | 812,170 | 0.83% | 345 | 354 | 336 | 351 | 7,303,900 | ▲ | 0.24% |
| 2024-09-18 | 7383 | ネットプロ | 905,270 | 0.92% | 352 | 354 | 328 | 339 | 4,171,600 | ▲ | 0.09% |
| 2024-09-26 | 7383 | ネットプロ | 841,370 | 0.86% | 340 | 340 | 327 | 334 | 1,627,600 | ▼ | -0.06% |
| 2024-09-30 | 7383 | ネットプロ | 713,070 | 0.73% | 323 | 344 | 321 | 339 | 2,639,800 | ▼ | -0.13% |
| 2024-10-01 | 7383 | ネットプロ | 811,670 | 0.83% | 345 | 356 | 342 | 354 | 2,196,700 | ▲ | 0.09% |
| 2024-10-02 | 7383 | ネットプロ | 655,170 | 0.67% | 351 | 357 | 341 | 345 | 1,828,700 | ▼ | -0.15% |
| 2024-10-03 | 7383 | ネットプロ | 732,070 | 0.75% | 350 | 361 | 350 | 351 | 2,085,500 | ▲ | 0.07% |
| 2024-10-04 | 7383 | ネットプロ | 779,870 | 0.80% | 344 | 358 | 331 | 358 | 3,787,200 | ▲ | 0.05% |
| 2024-10-08 | 7383 | ネットプロ | 915,670 | 0.94% | 384 | 384 | 359 | 363 | 3,850,600 | ▲ | 0.13% |
| 2024-10-10 | 7383 | ネットプロ | 985,270 | 1.01% | 388 | 392 | 380 | 387 | 1,999,000 | ▲ | 0.07% |
| 2024-10-21 | 7383 | ネットプロ | 965,600 | 0.99% | 377 | 382 | 369 | 372 | 1,490,100 | ▼ | -0.02% |
| 2024-10-22 | 7383 | ネットプロ | 1,027,300 | 1.05% | 374 | 380 | 357 | 357 | 1,904,200 | ▲ | 0.06% |
| 2024-10-25 | 7383 | ネットプロ | 0 | 0.00% | 303 | 319 | 285 | 319 | 12,348,000 | ▼ | -1.05% |
| 2024-11-06 | 7383 | ネットプロ | 805,300 | 0.82% | 330 | 345 | 327 | 340 | 1,857,100 | ▲ | 0.38% |
| 2024-11-13 | 7383 | ネットプロ | 761,200 | 0.78% | 364 | 368 | 357 | 363 | 1,568,200 | ▼ | -0.03% |
| 2024-11-14 | 7383 | ネットプロ | 904,600 | 0.92% | 365 | 375 | 360 | 361 | 2,019,400 | ▲ | 0.14% |
| 2024-11-18 | 7383 | ネットプロ | 684,800 | 0.70% | 456 | 477 | 408 | 432 | 11,641,700 | ▼ | -0.22% |
| 2024-11-19 | 7383 | ネットプロ | 783,400 | 0.80% | 448 | 464 | 439 | 464 | 5,099,300 | ▲ | 0.10% |
| 2024-11-21 | 7383 | ネットプロ | 761,600 | 0.78% | 432 | 440 | 423 | 437 | 1,968,500 | ▼ | -0.02% |
| 2024-11-25 | 7383 | ネットプロ | 640,400 | 0.65% | 438 | 446 | 431 | 443 | 1,759,900 | ▼ | -0.13% |
| 2024-11-26 | 7383 | ネットプロ | 701,800 | 0.71% | 444 | 448 | 430 | 433 | 1,356,400 | ▲ | 0.05% |
| 2024-12-03 | 7383 | ネットプロ | 832,600 | 0.85% | 427 | 465 | 427 | 460 | 4,459,700 | ▲ | 0.14% |
| 2024-12-04 | 7383 | ネットプロ | 996,200 | 1.02% | 468 | 500 | 461 | 497 | 4,740,000 | ▲ | 0.17% |
| 2024-12-05 | 7383 | ネットプロ | 1,156,300 | 1.18% | 495 | 502 | 485 | 495 | 2,712,600 | ▲ | 0.15% |
| 2024-12-06 | 7383 | ネットプロ | 1,240,300 | 1.27% | 492 | 502 | 467 | 475 | 3,124,200 | ▲ | 0.09% |
| 2024-12-11 | 7383 | ネットプロ | 1,116,900 | 1.14% | 490 | 495 | 481 | 488 | 1,248,100 | ▼ | -0.13% |
| 2024-12-16 | 7383 | ネットプロ | 1,065,700 | 1.09% | 492 | 505 | 492 | 500 | 1,069,800 | ▼ | -0.04% |
| 2024-12-17 | 7383 | ネットプロ | 1,082,900 | 1.11% | 505 | 508 | 491 | 494 | 1,048,600 | ▲ | 0.02% |
| 2024-12-18 | 7383 | ネットプロ | 957,600 | 0.98% | 491 | 520 | 488 | 510 | 2,349,000 | ▼ | -0.13% |
| 2024-12-19 | 7383 | ネットプロ | 1,005,500 | 1.03% | 500 | 510 | 491 | 508 | 1,514,700 | ▲ | 0.05% |
| 2024-12-27 | 7383 | ネットプロ | 970,900 | 0.99% | 513 | 525 | 509 | 519 | 1,563,800 | ▼ | -0.04% |
| 2025-01-06 | 7383 | ネットプロ | 1,006,100 | 1.03% | 533 | 536 | 501 | 501 | 1,669,800 | ▲ | 0.04% |
| 2025-01-07 | 7383 | ネットプロ | 1,085,600 | 1.11% | 506 | 515 | 504 | 507 | 1,013,600 | ▲ | 0.08% |
| 2025-01-10 | 7383 | ネットプロ | 1,061,300 | 1.08% | 485 | 497 | 482 | 493 | 662,800 | ▼ | -0.03% |
| 2025-01-14 | 7383 | ネットプロ | 1,074,800 | 1.10% | 480 | 490 | 470 | 481 | 1,296,300 | ▲ | 0.02% |
| 2025-01-16 | 7383 | ネットプロ | 1,068,400 | 1.09% | 493 | 497 | 481 | 483 | 611,700 | ▼ | -0.01% |
| 2025-01-23 | 7383 | ネットプロ | 962,800 | 0.98% | 485 | 490 | 471 | 479 | 918,400 | ▼ | -0.11% |
| 2025-01-31 | 7383 | ネットプロ | 873,400 | 0.89% | 490 | 490 | 483 | 488 | 764,600 | ▼ | -0.08% |
| 2025-01-31 | 7383 | ネットプロ | 873,400 | 0.89% | 490 | 490 | 483 | 488 | 764,600 | ▼ | -0.08% |
| 2025-02-13 | 7383 | ネットプロ | 762,000 | 0.78% | 507 | 512 | 492 | 497 | 1,415,700 | ▼ | -0.10% |
| 2025-02-18 | 7383 | ネットプロ | 847,900 | 0.86% | 539 | 541 | 476 | 491 | 4,501,000 | ▲ | 0.07% |
| 2025-02-19 | 7383 | ネットプロ | 982,100 | 1.00% | 492 | 512 | 475 | 480 | 2,917,700 | ▲ | 0.14% |
| 2025-02-20 | 7383 | ネットプロ | 0 | 0.00% | 465 | 512 | 461 | 490 | 4,392,200 | ▼ | -1.00% |
| 2025-02-21 | 7383 | ネットプロ | 1,010,200 | 1.03% | 482 | 484 | 445 | 446 | 6,032,900 | ▲ | 1.03% |
| 2025-02-25 | 7383 | ネットプロ | 937,800 | 0.96% | 427 | 436 | 422 | 432 | 3,117,800 | ▼ | -0.07% |
| 2025-02-26 | 7383 | ネットプロ | 847,700 | 0.86% | 433 | 457 | 427 | 454 | 2,461,400 | ▼ | -0.09% |
| 2025-02-28 | 7383 | ネットプロ | 766,800 | 0.78% | 434 | 439 | 417 | 427 | 2,148,500 | ▼ | -0.07% |
| 2025-03-06 | 7383 | ネットプロ | 676,070 | 0.69% | 407 | 414 | 405 | 411 | 1,269,100 | ▼ | -0.09% |
| 2025-03-14 | 7383 | ネットプロ | 777,000 | 0.79% | 443 | 467 | 441 | 460 | 1,870,100 | ▲ | 0.10% |
| 2025-03-17 | 7383 | ネットプロ | 813,100 | 0.83% | 468 | 474 | 461 | 472 | 1,201,400 | ▲ | 0.03% |
| 2025-03-27 | 7383 | ネットプロ | 894,700 | 0.91% | 501 | 516 | 489 | 495 | 1,234,100 | ▲ | 0.08% |
| 2025-03-31 | 7383 | ネットプロ | 1,010,200 | 1.03% | 480 | 485 | 469 | 477 | 1,007,400 | ▲ | 0.12% |
| 2025-04-02 | 7383 | ネットプロ | 924,900 | 0.94% | 463 | 463 | 444 | 453 | 768,100 | ▼ | -0.09% |
| 2025-04-03 | 7383 | ネットプロ | 863,000 | 0.88% | 429 | 463 | 429 | 451 | 1,038,200 | ▼ | -0.05% |
| 2025-04-07 | 7383 | ネットプロ | 735,200 | 0.75% | 382 | 404 | 366 | 378 | 1,901,800 | ▼ | -0.13% |
| 2025-04-09 | 7383 | ネットプロ | 987,500 | 1.01% | 403 | 403 | 377 | 390 | 1,887,100 | ▲ | 0.26% |
| 2025-04-11 | 7383 | ネットプロ | 972,700 | 0.99% | 405 | 422 | 398 | 418 | 1,251,700 | ▼ | -0.02% |
| 2025-04-15 | 7383 | ネットプロ | 843,100 | 0.86% | 424 | 436 | 424 | 429 | 621,200 | ▼ | -0.13% |
| 2024-04-16 | 7388 | ＦＰパートナ | 123,350 | 0.53% | 5,220 | 5,270 | 5,020 | 5,070 | 824,200 | ▲ | 0.22% |
| 2024-04-17 | 7388 | ＦＰパートナ | 143,550 | 0.61% | 4,985 | 5,550 | 4,805 | 5,380 | 787,100 | ▲ | 0.07% |
| 2024-04-18 | 7388 | ＦＰパートナ | 164,550 | 0.70% | 5,370 | 5,560 | 5,250 | 5,390 | 358,300 | ▲ | 0.08% |
| 2024-04-24 | 7388 | ＦＰパートナ | 159,150 | 0.68% | 5,660 | 5,720 | 5,260 | 5,360 | 330,200 | ▼ | -0.01% |
| 2024-04-26 | 7388 | ＦＰパートナ | 168,850 | 0.72% | 5,050 | 5,160 | 4,950 | 5,090 | 358,800 | ▲ | 0.03% |
| 2024-05-01 | 7388 | ＦＰパートナ | 161,950 | 0.69% | 5,020 | 5,040 | 4,845 | 5,000 | 227,300 | ▼ | -0.03% |
| 2024-05-07 | 7388 | ＦＰパートナ | 139,150 | 0.59% | 4,940 | 4,985 | 4,865 | 4,920 | 103,000 | ▼ | -0.09% |
| 2024-05-09 | 7388 | ＦＰパートナ | 104,150 | 0.44% | 4,715 | 4,745 | 4,430 | 4,485 | 488,200 | ▼ | -0.14% |
| 2024-06-13 | 7388 | ＦＰパートナ | 187,750 | 0.80% | 3,550 | 3,730 | 3,325 | 3,325 | 4,130,500 | ▲ | 0.37% |
| 2024-06-17 | 7388 | ＦＰパートナ | 175,750 | 0.75% | 3,380 | 3,390 | 2,950 | 3,265 | 2,811,600 | ▼ | -0.05% |
| 2024-06-18 | 7388 | ＦＰパートナ | 156,350 | 0.67% | 3,280 | 3,395 | 3,205 | 3,305 | 917,300 | ▼ | -0.07% |
| 2024-06-20 | 7388 | ＦＰパートナ | 203,750 | 0.87% | 2,405 | 2,560 | 2,366 | 2,427 | 5,782,900 | ▲ | 0.19% |
| 2024-06-21 | 7388 | ＦＰパートナ | 60,750 | 0.26% | 2,451 | 2,564 | 2,431 | 2,460 | 3,468,800 | ▼ | -0.61% |
| 2024-06-25 | 7388 | ＦＰパートナ | 133,050 | 0.57% | 2,860 | 2,860 | 2,607 | 2,803 | 3,904,200 | ▲ | 0.30% |
| 2024-06-26 | 7388 | ＦＰパートナ | 230,450 | 0.99% | 2,853 | 2,899 | 2,711 | 2,732 | 2,647,200 | ▲ | 0.42% |
| 2024-06-27 | 7388 | ＦＰパートナ | 183,750 | 0.79% | 2,773 | 2,877 | 2,728 | 2,758 | 2,626,800 | ▼ | -0.19% |
| 2024-07-01 | 7388 | ＦＰパートナ | 320,150 | 1.37% | 2,950 | 2,960 | 2,761 | 2,765 | 2,480,100 | ▲ | 0.58% |
| 2024-07-02 | 7388 | ＦＰパートナ | 328,050 | 1.41% | 2,760 | 2,785 | 2,712 | 2,723 | 989,200 | ▲ | 0.03% |
| 2024-07-03 | 7388 | ＦＰパートナ | 307,750 | 1.32% | 2,723 | 2,740 | 2,671 | 2,711 | 826,900 | ▼ | -0.08% |
| 2024-07-05 | 7388 | ＦＰパートナ | 301,350 | 1.29% | 2,700 | 2,741 | 2,630 | 2,664 | 947,000 | ▼ | -0.03% |
| 2024-07-08 | 7388 | ＦＰパートナ | 262,350 | 1.12% | 2,664 | 2,700 | 2,603 | 2,681 | 855,400 | ▼ | -0.16% |
| 2024-07-10 | 7388 | ＦＰパートナ | 314,850 | 1.35% | 2,826 | 3,095 | 2,813 | 3,045 | 3,445,900 | ▲ | 0.23% |
| 2024-07-11 | 7388 | ＦＰパートナ | 394,650 | 1.69% | 3,115 | 3,245 | 3,040 | 3,095 | 2,723,500 | ▲ | 0.33% |
| 2024-07-12 | 7388 | ＦＰパートナ | 408,050 | 1.75% | 3,030 | 3,285 | 2,980 | 3,240 | 1,345,000 | ▲ | 0.06% |
| 2024-07-17 | 7388 | ＦＰパートナ | 316,150 | 1.36% | 2,916 | 3,240 | 2,900 | 3,200 | 4,281,900 | ▼ | -0.38% |
| 2024-07-18 | 7388 | ＦＰパートナ | 328,450 | 1.41% | 3,225 | 3,305 | 2,990 | 3,065 | 1,675,800 | ▲ | 0.04% |
| 2024-07-19 | 7388 | ＦＰパートナ | 315,800 | 1.35% | 3,130 | 3,305 | 3,100 | 3,245 | 2,018,300 | ▼ | -0.05% |
| 2024-07-22 | 7388 | ＦＰパートナ | 271,400 | 1.16% | 3,285 | 3,370 | 3,115 | 3,245 | 1,942,500 | ▼ | -0.19% |
| 2024-07-23 | 7388 | ＦＰパートナ | 287,100 | 1.23% | 3,240 | 3,245 | 3,045 | 3,045 | 1,397,200 | ▲ | 0.07% |
| 2024-07-24 | 7388 | ＦＰパートナ | 310,800 | 1.33% | 3,035 | 3,075 | 2,880 | 2,890 | 1,886,900 | ▲ | 0.10% |
| 2024-07-25 | 7388 | ＦＰパートナ | 301,000 | 1.29% | 2,846 | 2,900 | 2,801 | 2,823 | 998,900 | ▼ | -0.04% |
| 2024-07-29 | 7388 | ＦＰパートナ | 262,400 | 1.12% | 2,901 | 3,055 | 2,898 | 3,055 | 794,800 | ▼ | -0.16% |
| 2024-07-30 | 7388 | ＦＰパートナ | 366,200 | 1.57% | 3,020 | 3,095 | 2,959 | 3,080 | 783,000 | ▲ | 0.44% |
| 2024-08-05 | 7388 | ＦＰパートナ | 348,300 | 1.49% | 2,542 | 2,599 | 2,324 | 2,324 | 1,095,700 | ▼ | -0.08% |
| 2024-08-06 | 7388 | ＦＰパートナ | 304,600 | 1.30% | 2,502 | 2,678 | 2,490 | 2,663 | 657,800 | ▼ | -0.18% |
| 2024-08-09 | 7388 | ＦＰパートナ | 299,300 | 1.28% | 2,681 | 2,690 | 2,583 | 2,663 | 415,900 | ▼ | -0.02% |
| 2024-08-14 | 7388 | ＦＰパートナ | 302,800 | 1.30% | 2,822 | 2,889 | 2,788 | 2,830 | 282,500 | ▲ | 0.02% |
| 2024-08-15 | 7388 | ＦＰパートナ | 233,100 | 1.00% | 2,852 | 2,904 | 2,823 | 2,893 | 363,800 | ▼ | -0.30% |
| 2024-08-19 | 7388 | ＦＰパートナ | 228,300 | 0.98% | 2,891 | 2,958 | 2,851 | 2,874 | 491,200 | ▼ | -0.02% |
| 2024-08-23 | 7388 | ＦＰパートナ | 183,400 | 0.78% | 2,832 | 2,839 | 2,760 | 2,777 | 368,100 | ▼ | -0.19% |
| 2024-09-09 | 7388 | ＦＰパートナ | 129,300 | 0.56% | 2,667 | 2,764 | 2,665 | 2,738 | 314,900 | ▲ | 0.18% |
| 2024-09-10 | 7388 | ＦＰパートナ | 193,100 | 0.84% | 2,750 | 2,770 | 2,696 | 2,738 | 235,000 | ▲ | 0.27% |
| 2024-09-11 | 7388 | ＦＰパートナ | 207,500 | 0.90% | 2,708 | 2,727 | 2,604 | 2,619 | 353,900 | ▲ | 0.06% |
| 2024-09-12 | 7388 | ＦＰパートナ | 204,400 | 0.89% | 2,666 | 2,728 | 2,650 | 2,715 | 229,200 | ▼ | -0.01% |
| 2024-09-13 | 7388 | ＦＰパートナ | 207,600 | 0.90% | 2,715 | 2,737 | 2,686 | 2,705 | 163,900 | ▲ | 0.01% |
| 2024-09-17 | 7388 | ＦＰパートナ | 232,100 | 1.01% | 2,730 | 2,734 | 2,643 | 2,711 | 191,700 | ▲ | 0.10% |
| 2024-09-19 | 7388 | ＦＰパートナ | 217,300 | 0.94% | 2,670 | 2,714 | 2,640 | 2,678 | 255,100 | ▼ | -0.07% |
| 2024-09-24 | 7388 | ＦＰパートナ | 196,900 | 0.85% | 2,693 | 2,698 | 2,641 | 2,647 | 258,200 | ▼ | -0.08% |
| 2024-10-02 | 7388 | ＦＰパートナ | 213,500 | 0.93% | 2,720 | 2,752 | 2,653 | 2,654 | 343,100 | ▲ | 0.08% |
| 2024-10-03 | 7388 | ＦＰパートナ | 230,100 | 1.00% | 2,718 | 2,775 | 2,692 | 2,754 | 311,400 | ▲ | 0.06% |
| 2024-10-07 | 7388 | ＦＰパートナ | 226,100 | 0.98% | 2,850 | 2,854 | 2,805 | 2,812 | 263,500 | ▼ | -0.02% |
| 2024-10-09 | 7388 | ＦＰパートナ | 242,400 | 1.05% | 2,810 | 2,848 | 2,778 | 2,830 | 250,000 | ▲ | 0.07% |
| 2024-10-10 | 7388 | ＦＰパートナ | 268,500 | 1.17% | 2,825 | 2,825 | 2,757 | 2,763 | 279,700 | ▲ | 0.11% |
| 2024-10-11 | 7388 | ＦＰパートナ | 278,200 | 1.21% | 2,780 | 2,808 | 2,765 | 2,766 | 223,800 | ▲ | 0.04% |
| 2024-10-16 | 7388 | ＦＰパートナ | 250,600 | 1.09% | 2,844 | 2,985 | 2,797 | 2,972 | 1,141,300 | ▼ | -0.11% |
| 2024-10-18 | 7388 | ＦＰパートナ | 253,000 | 1.10% | 2,925 | 2,954 | 2,880 | 2,895 | 409,500 | ▲ | 0.01% |
| 2024-10-21 | 7388 | ＦＰパートナ | 220,400 | 0.96% | 2,902 | 3,040 | 2,844 | 2,950 | 526,200 | ▼ | -0.14% |
| 2024-10-23 | 7388 | ＦＰパートナ | 203,800 | 0.88% | 2,900 | 2,941 | 2,825 | 2,848 | 358,300 | ▼ | -0.07% |
| 2024-10-24 | 7388 | ＦＰパートナ | 216,500 | 0.94% | 2,811 | 2,819 | 2,689 | 2,689 | 504,700 | ▲ | 0.05% |
| 2024-10-25 | 7388 | ＦＰパートナ | 254,600 | 1.11% | 2,664 | 2,689 | 2,608 | 2,615 | 424,300 | ▲ | 0.17% |
| 2024-10-28 | 7388 | ＦＰパートナ | 249,000 | 1.08% | 2,615 | 2,765 | 2,615 | 2,759 | 305,200 | ▼ | -0.03% |
| 2024-10-29 | 7388 | ＦＰパートナ | 222,100 | 0.96% | 2,787 | 2,961 | 2,781 | 2,948 | 545,200 | ▼ | -0.12% |
| 2024-10-30 | 7388 | ＦＰパートナ | 276,000 | 1.20% | 2,948 | 2,955 | 2,878 | 2,884 | 405,100 | ▲ | 0.24% |
| 2024-10-31 | 7388 | ＦＰパートナ | 273,000 | 1.19% | 2,891 | 2,967 | 2,869 | 2,955 | 358,000 | ▼ | -0.01% |
| 2024-11-01 | 7388 | ＦＰパートナ | 279,200 | 1.21% | 2,915 | 2,976 | 2,915 | 2,930 | 190,000 | ▲ | 0.02% |
| 2024-11-05 | 7388 | ＦＰパートナ | 260,900 | 1.13% | 2,950 | 2,995 | 2,940 | 2,975 | 233,900 | ▼ | -0.08% |
| 2024-11-06 | 7388 | ＦＰパートナ | 247,200 | 1.07% | 2,999 | 3,040 | 2,977 | 2,991 | 247,900 | ▼ | -0.05% |
| 2024-11-12 | 7388 | ＦＰパートナ | 256,700 | 1.11% | 3,075 | 3,135 | 3,075 | 3,100 | 239,900 | ▲ | 0.04% |
| 2024-11-14 | 7388 | ＦＰパートナ | 278,300 | 1.21% | 3,015 | 3,035 | 2,962 | 2,970 | 238,300 | ▲ | 0.09% |
| 2024-11-20 | 7388 | ＦＰパートナ | 298,600 | 1.30% | 2,956 | 2,977 | 2,922 | 2,977 | 149,500 | ▲ | 0.09% |
| 2024-11-22 | 7388 | ＦＰパートナ | 326,800 | 1.42% | 3,020 | 3,020 | 2,950 | 2,951 | 199,100 | ▲ | 0.11% |
| 2024-11-25 | 7388 | ＦＰパートナ | 274,400 | 1.19% | 2,980 | 3,060 | 2,957 | 3,030 | 301,300 | ▼ | -0.23% |
| 2024-11-26 | 7388 | ＦＰパートナ | 234,700 | 1.02% | 3,050 | 3,085 | 3,040 | 3,070 | 253,000 | ▼ | -0.16% |
| 2024-11-29 | 7388 | ＦＰパートナ | 252,200 | 1.10% | 2,868 | 2,879 | 2,850 | 2,855 | 192,200 | ▲ | 0.08% |
| 2024-12-02 | 7388 | ＦＰパートナ | 320,600 | 1.39% | 2,455 | 2,564 | 2,355 | 2,355 | 2,015,400 | ▲ | 0.28% |
| 2024-12-06 | 7388 | ＦＰパートナ | 286,700 | 1.25% | 2,334 | 2,339 | 2,231 | 2,285 | 778,800 | ▼ | -0.13% |
| 2024-12-10 | 7388 | ＦＰパートナ | 260,900 | 1.13% | 2,330 | 2,372 | 2,316 | 2,329 | 293,600 | ▼ | -0.12% |
| 2024-12-16 | 7388 | ＦＰパートナ | 246,400 | 1.07% | 2,245 | 2,250 | 2,126 | 2,126 | 627,200 | ▼ | -0.05% |
| 2024-12-17 | 7388 | ＦＰパートナ | 227,100 | 0.99% | 2,138 | 2,196 | 2,131 | 2,185 | 356,900 | ▼ | -0.08% |
| 2024-12-18 | 7388 | ＦＰパートナ | 248,800 | 1.08% | 2,185 | 2,192 | 2,133 | 2,150 | 237,200 | ▲ | 0.09% |
| 2024-12-20 | 7388 | ＦＰパートナ | 190,300 | 0.82% | 2,085 | 2,129 | 2,067 | 2,075 | 597,000 | ▼ | -0.26% |
| 2024-12-24 | 7388 | ＦＰパートナ | 166,200 | 0.72% | 2,033 | 2,067 | 2,018 | 2,065 | 283,700 | ▼ | -0.09% |
| 2024-12-25 | 7388 | ＦＰパートナ | 156,800 | 0.68% | 2,062 | 2,075 | 2,027 | 2,040 | 264,500 | ▼ | -0.03% |
| 2025-01-09 | 7388 | ＦＰパートナ | 174,992 | 0.76% | 2,144 | 2,144 | 2,101 | 2,125 | 233,100 | ▲ | 0.07% |
| 2025-01-14 | 7388 | ＦＰパートナ | 190,192 | 0.82% | 2,144 | 2,177 | 2,131 | 2,142 | 301,500 | ▲ | 0.05% |
| 2025-01-16 | 7388 | ＦＰパートナ | 224,392 | 0.97% | 2,505 | 2,549 | 2,411 | 2,454 | 969,100 | ▲ | 0.15% |
| 2025-01-17 | 7388 | ＦＰパートナ | 251,792 | 1.09% | 2,423 | 2,429 | 2,327 | 2,393 | 512,200 | ▲ | 0.12% |
| 2025-01-23 | 7388 | ＦＰパートナ | 225,036 | 0.97% | 2,269 | 2,282 | 2,211 | 2,229 | 458,200 | ▼ | -0.12% |
| 2025-01-29 | 7388 | ＦＰパートナ | 234,092 | 1.01% | 2,220 | 2,263 | 2,210 | 2,241 | 135,400 | ▲ | 0.04% |
| 2025-02-03 | 7388 | ＦＰパートナ | 253,392 | 1.10% | 2,200 | 2,200 | 2,175 | 2,175 | 170,600 | ▲ | 0.09% |
| 2025-02-03 | 7388 | ＦＰパートナ | 253,392 | 1.10% | 2,200 | 2,200 | 2,175 | 2,175 | 170,600 | ▲ | 0.09% |
| 2025-02-07 | 7388 | ＦＰパートナ | 276,292 | 1.20% | 2,214 | 2,248 | 2,202 | 2,248 | 89,000 | ▲ | 0.09% |
| 2025-02-07 | 7388 | ＦＰパートナ | 276,292 | 1.20% | 2,214 | 2,248 | 2,202 | 2,248 | 89,000 | ▲ | 0.09% |
| 2025-02-10 | 7388 | ＦＰパートナ | 272,192 | 1.18% | 2,240 | 2,266 | 2,233 | 2,255 | 130,100 | ▼ | -0.02% |
| 2025-02-10 | 7388 | ＦＰパートナ | 272,192 | 1.18% | 2,240 | 2,266 | 2,233 | 2,255 | 130,100 | ▼ | -0.02% |
| 2025-02-12 | 7388 | ＦＰパートナ | 238,689 | 1.03% | 2,260 | 2,267 | 2,219 | 2,266 | 111,400 | ▼ | -0.14% |
| 2025-02-12 | 7388 | ＦＰパートナ | 238,689 | 1.03% | 2,260 | 2,267 | 2,219 | 2,266 | 111,400 | ▼ | -0.14% |
| 2025-02-14 | 7388 | ＦＰパートナ | 226,860 | 0.98% | 2,278 | 2,279 | 2,237 | 2,239 | 85,400 | ▼ | -0.05% |
| 2025-02-18 | 7388 | ＦＰパートナ | 290,163 | 1.26% | 2,280 | 2,291 | 2,263 | 2,276 | 73,100 | ▲ | 0.28% |
| 2025-02-19 | 7388 | ＦＰパートナ | 260,763 | 1.13% | 2,280 | 2,297 | 2,244 | 2,261 | 119,800 | ▼ | -0.13% |
| 2025-02-28 | 7388 | ＦＰパートナ | 226,459 | 0.98% | 2,497 | 2,498 | 2,400 | 2,452 | 526,400 | ▼ | -0.14% |
| 2025-03-03 | 7388 | ＦＰパートナ | 231,359 | 1.00% | 2,437 | 2,455 | 2,404 | 2,416 | 133,700 | ▲ | 0.02% |
| 2025-03-04 | 7388 | ＦＰパートナ | 221,159 | 0.96% | 2,401 | 2,447 | 2,377 | 2,400 | 141,200 | ▼ | -0.04% |
| 2025-03-07 | 7388 | ＦＰパートナ | 231,560 | 1.00% | 2,338 | 2,427 | 2,338 | 2,394 | 207,600 | ▲ | 0.04% |
| 2025-03-12 | 7388 | ＦＰパートナ | 256,960 | 1.11% | 2,403 | 2,422 | 2,376 | 2,389 | 103,300 | ▲ | 0.11% |
| 2025-03-13 | 7388 | ＦＰパートナ | 240,760 | 1.04% | 2,391 | 2,462 | 2,391 | 2,462 | 183,300 | ▼ | -0.07% |
| 2025-03-17 | 7388 | ＦＰパートナ | 254,243 | 1.10% | 2,496 | 2,520 | 2,484 | 2,507 | 153,400 | ▲ | 0.06% |
| 2025-03-21 | 7388 | ＦＰパートナ | 277,943 | 1.20% | 2,592 | 2,664 | 2,583 | 2,629 | 283,100 | ▲ | 0.09% |
| 2025-03-27 | 7388 | ＦＰパートナ | 272,060 | 1.18% | 2,555 | 2,587 | 2,550 | 2,587 | 117,900 | ▼ | -0.02% |
| 2025-04-02 | 7388 | ＦＰパートナ | 276,260 | 1.20% | 2,582 | 2,600 | 2,536 | 2,554 | 185,400 | ▲ | 0.02% |
| 2025-04-08 | 7388 | ＦＰパートナ | 274,560 | 1.19% | 2,356 | 2,450 | 2,354 | 2,418 | 202,300 | ▼ | -0.01% |
| 2025-04-15 | 7388 | ＦＰパートナ | 280,760 | 1.22% | 2,323 | 2,390 | 2,307 | 2,324 | 536,300 | ▲ | 0.03% |
| 2025-04-16 | 7388 | ＦＰパートナ | 274,360 | 1.19% | 2,333 | 2,340 | 2,300 | 2,323 | 226,600 | ▼ | -0.03% |
| 2025-03-25 | 7389 | あいちＦＧ | 245,942 | 0.50% | 2,965 | 3,025 | 2,945 | 3,020 | 180,700 | ▲ | 0.09% |
| 2025-04-04 | 7389 | あいちＦＧ | 307,042 | 0.62% | 2,517 | 2,543 | 2,404 | 2,472 | 256,000 | ▲ | 0.12% |
| 2025-04-10 | 7389 | あいちＦＧ | 291,842 | 0.59% | 2,636 | 2,641 | 2,474 | 2,493 | 156,300 | ▼ | -0.03% |
| 2025-04-11 | 7389 | あいちＦＧ | 295,342 | 0.60% | 2,393 | 2,417 | 2,330 | 2,417 | 140,700 | ▲ | 0.01% |
| 2025-04-15 | 7389 | あいちＦＧ | 293,142 | 0.59% | 2,494 | 2,505 | 2,462 | 2,498 | 67,400 | ▼ | -0.01% |
| 2024-03-05 | 7408 | ジャムコ | 299,480 | 1.11% | 1,305 | 1,311 | 1,269 | 1,270 | 284,700 | ▲ | 0.09% |
| 2024-03-11 | 7408 | ジャムコ | 324,380 | 1.20% | 1,212 | 1,220 | 1,175 | 1,188 | 191,400 | ▲ | 0.08% |
| 2024-03-13 | 7408 | ジャムコ | 321,680 | 1.19% | 1,229 | 1,236 | 1,202 | 1,203 | 93,200 | ▼ | -0.01% |
| 2024-03-15 | 7408 | ジャムコ | 328,280 | 1.22% | 1,220 | 1,250 | 1,220 | 1,239 | 109,400 | ▲ | 0.03% |
| 2024-03-22 | 7408 | ジャムコ | 321,380 | 1.19% | 1,335 | 1,345 | 1,323 | 1,333 | 154,700 | ▼ | -0.03% |
| 2024-03-25 | 7408 | ジャムコ | 350,880 | 1.30% | 1,290 | 1,348 | 1,249 | 1,249 | 518,100 | ▲ | 0.11% |
| 2024-03-28 | 7408 | ジャムコ | 385,280 | 1.43% | 1,230 | 1,248 | 1,213 | 1,216 | 103,900 | ▲ | 0.12% |
| 2024-04-08 | 7408 | ジャムコ | 360,180 | 1.34% | 1,155 | 1,213 | 1,155 | 1,206 | 178,700 | ▼ | -0.08% |
| 2024-04-12 | 7408 | ジャムコ | 348,180 | 1.29% | 1,177 | 1,188 | 1,135 | 1,136 | 176,600 | ▼ | -0.05% |
| 2024-04-17 | 7408 | ジャムコ | 309,580 | 1.15% | 1,112 | 1,128 | 1,092 | 1,115 | 117,200 | ▼ | -0.14% |
| 2024-04-25 | 7408 | ジャムコ | 288,180 | 1.07% | 1,131 | 1,131 | 1,104 | 1,107 | 200,900 | ▼ | -0.07% |
| 2024-04-26 | 7408 | ジャムコ | 302,880 | 1.12% | 1,090 | 1,090 | 1,058 | 1,063 | 392,700 | ▲ | 0.05% |
| 2024-05-01 | 7408 | ジャムコ | 285,780 | 1.06% | 1,083 | 1,100 | 1,060 | 1,092 | 115,300 | ▼ | -0.06% |
| 2024-05-10 | 7408 | ジャムコ | 257,680 | 0.95% | 1,147 | 1,177 | 1,140 | 1,173 | 148,400 | ▼ | -0.11% |
| 2024-05-13 | 7408 | ジャムコ | 219,080 | 0.81% | 1,413 | 1,452 | 1,277 | 1,362 | 1,218,100 | ▼ | -0.13% |
| 2024-05-14 | 7408 | ジャムコ | 190,480 | 0.70% | 1,351 | 1,410 | 1,311 | 1,381 | 486,100 | ▼ | -0.11% |
| 2024-05-15 | 7408 | ジャムコ | 167,580 | 0.62% | 1,377 | 1,402 | 1,359 | 1,364 | 214,000 | ▼ | -0.07% |
| 2024-05-16 | 7408 | ジャムコ | 159,980 | 0.59% | 1,375 | 1,382 | 1,318 | 1,337 | 170,800 | ▼ | -0.03% |
| 2024-05-17 | 7408 | ジャムコ | 174,580 | 0.64% | 1,341 | 1,494 | 1,338 | 1,470 | 700,900 | ▲ | 0.05% |
| 2024-05-24 | 7408 | ジャムコ | 151,580 | 0.56% | 1,382 | 1,445 | 1,374 | 1,428 | 334,000 | ▼ | -0.07% |
| 2024-05-28 | 7408 | ジャムコ | 117,080 | 0.43% | 1,453 | 1,477 | 1,415 | 1,448 | 209,200 | ▼ | -0.13% |
| 2024-06-18 | 7408 | ジャムコ | 137,680 | 0.51% | 1,435 | 1,474 | 1,435 | 1,439 | 104,200 | ▲ | 0.10% |
| 2024-06-20 | 7408 | ジャムコ | 130,980 | 0.48% | 1,437 | 1,456 | 1,432 | 1,444 | 70,800 | ▼ | -0.03% |
| 2024-06-26 | 7408 | ジャムコ | 134,380 | 0.50% | 1,495 | 1,506 | 1,478 | 1,498 | 119,400 | ▲ | 0.02% |
| 2024-07-22 | 7408 | ジャムコ | 127,280 | 0.47% | 1,485 | 1,488 | 1,446 | 1,463 | 65,000 | ▼ | -0.03% |
| 2024-08-02 | 7408 | ジャムコ | 140,975 | 0.52% | 1,376 | 1,395 | 1,330 | 1,331 | 237,100 | ▲ | 0.05% |
| 2024-08-09 | 7408 | ジャムコ | 162,875 | 0.60% | 1,405 | 1,405 | 1,327 | 1,355 | 198,600 | ▲ | 0.07% |
| 2024-08-16 | 7408 | ジャムコ | 197,075 | 0.73% | 1,268 | 1,325 | 1,252 | 1,322 | 148,600 | ▲ | 0.13% |
| 2024-09-04 | 7408 | ジャムコ | 215,875 | 0.80% | 1,373 | 1,384 | 1,325 | 1,341 | 134,700 | ▲ | 0.07% |
| 2024-09-10 | 7408 | ジャムコ | 211,775 | 0.78% | 1,287 | 1,293 | 1,270 | 1,271 | 66,400 | ▼ | -0.02% |
| 2024-09-17 | 7408 | ジャムコ | 187,475 | 0.69% | 1,270 | 1,280 | 1,224 | 1,257 | 93,200 | ▼ | -0.09% |
| 2024-10-01 | 7408 | ジャムコ | 193,775 | 0.72% | 1,344 | 1,344 | 1,317 | 1,336 | 73,600 | ▲ | 0.03% |
| 2024-10-04 | 7408 | ジャムコ | 222,875 | 0.82% | 1,293 | 1,302 | 1,280 | 1,289 | 91,100 | ▲ | 0.09% |
| 2024-10-09 | 7408 | ジャムコ | 250,875 | 0.93% | 1,275 | 1,277 | 1,260 | 1,271 | 65,100 | ▲ | 0.11% |
| 2024-10-22 | 7408 | ジャムコ | 240,275 | 0.89% | 1,266 | 1,282 | 1,237 | 1,255 | 85,300 | ▼ | -0.04% |
| 2024-10-23 | 7408 | ジャムコ | 208,575 | 0.77% | 1,235 | 1,312 | 1,232 | 1,264 | 133,500 | ▼ | -0.12% |
| 2024-10-24 | 7408 | ジャムコ | 285,075 | 1.06% | 1,254 | 1,266 | 1,240 | 1,253 | 69,100 | ▲ | 0.29% |
| 2024-11-07 | 7408 | ジャムコ | 264,169 | 0.98% | 1,220 | 1,253 | 1,214 | 1,232 | 121,500 | ▼ | -0.08% |
| 2024-11-08 | 7408 | ジャムコ | 271,969 | 1.01% | 1,233 | 1,245 | 1,177 | 1,181 | 224,400 | ▲ | 0.03% |
| 2024-11-11 | 7408 | ジャムコ | 267,169 | 0.99% | 1,253 | 1,290 | 1,210 | 1,281 | 290,900 | ▼ | -0.02% |
| 2024-11-13 | 7408 | ジャムコ | 239,069 | 0.88% | 1,275 | 1,299 | 1,261 | 1,280 | 121,100 | ▼ | -0.10% |
| 2024-11-15 | 7408 | ジャムコ | 211,169 | 0.78% | 1,290 | 1,320 | 1,286 | 1,307 | 84,400 | ▼ | -0.09% |
| 2024-12-04 | 7408 | ジャムコ | 215,669 | 0.80% | 1,398 | 1,415 | 1,336 | 1,359 | 168,900 | ▲ | 0.02% |
| 2024-12-10 | 7408 | ジャムコ | 212,969 | 0.79% | 1,447 | 1,497 | 1,443 | 1,475 | 169,200 | ▼ | -0.01% |
| 2024-12-16 | 7408 | ジャムコ | 186,769 | 0.69% | 1,481 | 1,495 | 1,457 | 1,480 | 81,200 | ▼ | -0.10% |
| 2024-12-20 | 7408 | ジャムコ | 154,769 | 0.57% | 1,469 | 1,503 | 1,455 | 1,471 | 113,000 | ▼ | -0.12% |
| 2024-12-26 | 7408 | ジャムコ | 130,669 | 0.48% | 1,530 | 1,559 | 1,511 | 1,538 | 125,700 | ▼ | -0.08% |
| 2024-03-11 | 7412 | アトム | 1,393,982 | 0.72% | 925 | 928 | 918 | 923 | 288,100 | ▲ | 0.12% |
| 2024-04-05 | 7412 | アトム | 1,549,882 | 0.80% | 883 | 890 | 882 | 885 | 258,100 | ▲ | 0.08% |
| 2024-04-09 | 7412 | アトム | 1,471,382 | 0.76% | 890 | 896 | 890 | 894 | 158,400 | ▼ | -0.04% |
| 2024-04-16 | 7412 | アトム | 1,346,282 | 0.69% | 886 | 889 | 884 | 888 | 165,200 | ▼ | -0.07% |
| 2024-06-19 | 7412 | アトム | 1,358,089 | 0.70% | 698 | 698 | 693 | 695 | 226,700 | ▲ | 0.01% |
| 2024-06-20 | 7412 | アトム | 1,342,389 | 0.69% | 719 | 734 | 704 | 704 | 840,500 | ▼ | -0.01% |
| 2024-06-21 | 7412 | アトム | 1,406,389 | 0.72% | 710 | 719 | 709 | 714 | 405,900 | ▲ | 0.03% |
| 2024-07-17 | 7412 | アトム | 1,594,989 | 0.82% | 741 | 742 | 738 | 740 | 134,400 | ▲ | 0.09% |
| 2024-10-08 | 7412 | アトム | 1,743,489 | 0.90% | 706 | 710 | 700 | 700 | 295,700 | ▲ | 0.08% |
| 2024-10-24 | 7412 | アトム | 1,957,489 | 1.01% | 652 | 653 | 634 | 648 | 752,500 | ▲ | 0.10% |
| 2024-10-30 | 7412 | アトム | 1,888,089 | 0.97% | 674 | 682 | 670 | 678 | 316,600 | ▼ | -0.04% |
| 2024-11-13 | 7412 | アトム | 1,951,489 | 1.00% | 689 | 706 | 688 | 692 | 473,100 | ▲ | 0.03% |
| 2024-11-21 | 7412 | アトム | 1,888,289 | 0.97% | 697 | 711 | 697 | 708 | 460,100 | ▼ | -0.03% |
| 2024-11-26 | 7412 | アトム | 1,710,989 | 0.88% | 710 | 716 | 710 | 716 | 259,600 | ▼ | -0.08% |
| 2024-11-28 | 7412 | アトム | 1,534,489 | 0.79% | 719 | 726 | 718 | 723 | 329,700 | ▼ | -0.08% |
| 2024-12-23 | 7412 | アトム | 1,580,689 | 0.81% | 673 | 678 | 655 | 655 | 910,400 | ▲ | 0.02% |
| 2025-01-16 | 7412 | アトム | 1,772,482 | 0.91% | 658 | 661 | 642 | 642 | 663,500 | ▲ | 0.09% |
| 2025-01-23 | 7412 | アトム | 1,735,426 | 0.89% | 622 | 638 | 621 | 635 | 293,300 | ▼ | -0.02% |
| 2025-01-24 | 7412 | アトム | 1,747,526 | 0.90% | 636 | 645 | 634 | 635 | 301,600 | ▲ | 0.01% |
| 2025-01-27 | 7412 | アトム | 1,676,326 | 0.86% | 640 | 650 | 636 | 645 | 350,700 | ▼ | -0.04% |
| 2025-02-07 | 7412 | アトム | 1,540,782 | 0.79% | 657 | 671 | 654 | 657 | 519,400 | ▼ | -0.06% |
| 2025-02-07 | 7412 | アトム | 1,540,782 | 0.79% | 657 | 671 | 654 | 657 | 519,400 | ▼ | -0.06% |
| 2025-02-10 | 7412 | アトム | 1,555,482 | 0.80% | 650 | 660 | 644 | 653 | 365,900 | ▲ | 0.01% |
| 2025-02-10 | 7412 | アトム | 1,555,482 | 0.80% | 650 | 660 | 644 | 653 | 365,900 | ▲ | 0.01% |
| 2025-02-12 | 7412 | アトム | 1,531,282 | 0.79% | 654 | 670 | 650 | 670 | 319,200 | ▼ | -0.01% |
| 2025-02-12 | 7412 | アトム | 1,531,282 | 0.79% | 654 | 670 | 650 | 670 | 319,200 | ▼ | -0.01% |
| 2025-02-13 | 7412 | アトム | 1,579,282 | 0.81% | 670 | 672 | 666 | 671 | 210,500 | ▲ | 0.02% |
| 2025-02-18 | 7412 | アトム | 2,659,382 | 1.37% | 662 | 671 | 662 | 666 | 121,200 | ▲ | 0.56% |
| 2025-02-27 | 7412 | アトム | 2,502,182 | 1.29% | 666 | 669 | 662 | 668 | 138,300 | ▼ | -0.08% |
| 2025-03-07 | 7412 | アトム | 2,312,782 | 1.19% | 670 | 677 | 668 | 673 | 243,400 | ▼ | -0.10% |
| 2025-03-26 | 7412 | アトム | 2,327,739 | 1.20% | 664 | 664 | 661 | 662 | 439,500 | ▲ | 0.01% |
| 2025-03-28 | 7412 | アトム | 2,257,739 | 1.16% | 646 | 655 | 641 | 649 | 932,200 | ▼ | -0.04% |
| 2025-04-10 | 7412 | アトム | 2,350,239 | 1.21% | 653 | 657 | 640 | 657 | 447,200 | ▲ | 0.05% |
| 2025-04-11 | 7412 | アトム | 2,289,539 | 1.18% | 651 | 664 | 650 | 664 | 417,700 | ▼ | -0.03% |
| 2024-05-07 | 7420 | 佐鳥電機 | 112,586 | 0.62% | 2,272 | 2,278 | 2,249 | 2,257 | 87,000 | ▲ | 0.15% |
| 2024-05-08 | 7420 | 佐鳥電機 | 128,986 | 0.71% | 2,257 | 2,277 | 2,254 | 2,257 | 112,400 | ▲ | 0.08% |
| 2024-05-09 | 7420 | 佐鳥電機 | 146,886 | 0.81% | 2,257 | 2,257 | 2,215 | 2,225 | 121,100 | ▲ | 0.10% |
| 2024-05-16 | 7420 | 佐鳥電機 | 167,286 | 0.93% | 2,280 | 2,280 | 2,221 | 2,222 | 122,600 | ▲ | 0.12% |
| 2024-05-28 | 7420 | 佐鳥電機 | 191,886 | 1.06% | 2,220 | 2,220 | 2,138 | 2,143 | 300,600 | ▲ | 0.13% |
| 2024-06-03 | 7420 | 佐鳥電機 | 199,586 | 1.11% | 2,050 | 2,059 | 2,022 | 2,024 | 112,200 | ▲ | 0.05% |
| 2024-06-11 | 7420 | 佐鳥電機 | 195,986 | 1.09% | 2,035 | 2,045 | 2,023 | 2,029 | 54,200 | ▼ | -0.02% |
| 2024-07-12 | 7420 | 佐鳥電機 | 205,286 | 1.14% | 2,065 | 2,087 | 2,056 | 2,063 | 81,100 | ▲ | 0.04% |
| 2024-07-16 | 7420 | 佐鳥電機 | 167,386 | 0.93% | 2,121 | 2,196 | 2,115 | 2,192 | 280,600 | ▼ | -0.20% |
| 2024-07-17 | 7420 | 佐鳥電機 | 148,786 | 0.82% | 2,197 | 2,231 | 2,196 | 2,205 | 160,200 | ▼ | -0.11% |
| 2024-07-18 | 7420 | 佐鳥電機 | 131,986 | 0.73% | 2,200 | 2,230 | 2,178 | 2,178 | 139,900 | ▼ | -0.08% |
| 2024-07-19 | 7420 | 佐鳥電機 | 120,386 | 0.67% | 2,199 | 2,233 | 2,183 | 2,215 | 106,600 | ▼ | -0.05% |
| 2024-07-23 | 7420 | 佐鳥電機 | 99,586 | 0.55% | 2,138 | 2,166 | 2,131 | 2,138 | 62,600 | ▼ | -0.12% |
| 2024-08-06 | 7420 | 佐鳥電機 | 88,186 | 0.49% | 1,708 | 1,805 | 1,700 | 1,782 | 95,300 | ▼ | -0.06% |
| 2024-10-10 | 7421 | カッパクリエ | 248,702 | 0.50% | 1,682 | 1,682 | 1,656 | 1,663 | 56,200 | ▲ | 0.08% |
| 2024-10-23 | 7421 | カッパクリエ | 298,402 | 0.60% | 1,619 | 1,630 | 1,606 | 1,610 | 85,800 | ▲ | 0.09% |
| 2024-10-30 | 7421 | カッパクリエ | 294,302 | 0.59% | 1,625 | 1,633 | 1,615 | 1,628 | 100,800 | ▼ | -0.01% |
| 2024-11-08 | 7421 | カッパクリエ | 311,602 | 0.63% | 1,587 | 1,597 | 1,570 | 1,570 | 133,400 | ▲ | 0.04% |
| 2024-11-14 | 7421 | カッパクリエ | 347,202 | 0.70% | 1,578 | 1,578 | 1,557 | 1,557 | 110,600 | ▲ | 0.06% |
| 2024-11-20 | 7421 | カッパクリエ | 331,402 | 0.67% | 1,560 | 1,579 | 1,558 | 1,573 | 54,400 | ▼ | -0.02% |
| 2024-11-25 | 7421 | カッパクリエ | 279,102 | 0.56% | 1,606 | 1,607 | 1,585 | 1,585 | 97,400 | ▼ | -0.10% |
| 2024-11-28 | 7421 | カッパクリエ | 246,102 | 0.49% | 1,590 | 1,610 | 1,585 | 1,604 | 86,200 | ▼ | -0.07% |
| 2025-01-14 | 7421 | カッパクリエ | 258,502 | 0.52% | 1,490 | 1,491 | 1,436 | 1,436 | 260,600 | ▲ | 0.12% |
| 2025-01-17 | 7421 | カッパクリエ | 313,202 | 0.63% | 1,413 | 1,415 | 1,386 | 1,387 | 288,700 | ▲ | 0.10% |
| 2025-01-27 | 7421 | カッパクリエ | 348,950 | 0.70% | 1,394 | 1,425 | 1,394 | 1,418 | 130,800 | ▲ | 0.06% |
| 2025-02-07 | 7421 | カッパクリエ | 397,802 | 0.80% | 1,414 | 1,439 | 1,408 | 1,423 | 120,600 | ▲ | 0.10% |
| 2025-02-07 | 7421 | カッパクリエ | 397,802 | 0.80% | 1,414 | 1,439 | 1,408 | 1,423 | 120,600 | ▲ | 0.10% |
| 2025-02-14 | 7421 | カッパクリエ | 390,777 | 0.79% | 1,455 | 1,465 | 1,448 | 1,465 | 97,400 | ▼ | -0.01% |
| 2025-02-28 | 7421 | カッパクリエ | 233,857 | 0.47% | 1,464 | 1,471 | 1,450 | 1,450 | 669,700 | ▼ | -0.32% |
| 2025-03-04 | 7421 | カッパクリエ | 265,457 | 0.53% | 1,466 | 1,474 | 1,463 | 1,468 | 95,400 | ▲ | 0.06% |
| 2025-03-12 | 7421 | カッパクリエ | 301,375 | 0.60% | 1,517 | 1,517 | 1,478 | 1,490 | 225,700 | ▲ | 0.06% |
| 2025-03-28 | 7421 | カッパクリエ | 281,243 | 0.56% | 1,501 | 1,510 | 1,490 | 1,500 | 355,300 | ▼ | -0.03% |
| 2025-04-04 | 7421 | カッパクリエ | 305,643 | 0.61% | 1,401 | 1,411 | 1,381 | 1,400 | 182,700 | ▲ | 0.04% |
| 2025-04-07 | 7421 | カッパクリエ | 291,443 | 0.58% | 1,355 | 1,380 | 1,314 | 1,352 | 218,300 | ▼ | -0.03% |
| 2025-04-14 | 7421 | カッパクリエ | 316,743 | 0.64% | 1,458 | 1,463 | 1,451 | 1,451 | 62,900 | ▲ | 0.06% |
| 2024-04-17 | 7426 | 山大 | 8,000 | 0.67% | 1,551 | 1,781 | 1,495 | 1,765 | 634,000 | ▲ | 0.25% |
| 2024-04-19 | 7426 | 山大 | 10,000 | 0.84% | 1,629 | 1,824 | 1,600 | 1,696 | 284,500 | ▲ | 0.16% |
| 2024-04-22 | 7426 | 山大 | 14,100 | 1.18% | 1,627 | 1,861 | 1,601 | 1,632 | 223,500 | ▲ | 0.34% |
| 2024-04-23 | 7426 | 山大 | 17,400 | 1.46% | 1,631 | 1,649 | 1,478 | 1,490 | 159,400 | ▲ | 0.28% |
| 2024-05-24 | 7426 | 山大 | 18,400 | 1.54% | 1,620 | 1,990 | 1,620 | 1,697 | 545,700 | ▲ | 0.08% |
| 2024-06-10 | 7426 | 山大 | 17,300 | 1.45% | 1,553 | 1,657 | 1,553 | 1,642 | 30,800 | ▼ | -0.09% |
| 2024-07-09 | 7426 | 山大 | 18,700 | 1.57% | 1,625 | 1,625 | 1,577 | 1,581 | 16,500 | ▲ | 0.12% |
| 2024-07-10 | 7426 | 山大 | 19,100 | 1.60% | 1,586 | 1,592 | 1,551 | 1,592 | 10,400 | ▲ | 0.03% |
| 2024-07-19 | 7426 | 山大 | 20,400 | 1.71% | 1,687 | 1,720 | 1,651 | 1,655 | 16,300 | ▲ | 0.10% |
| 2024-07-25 | 7426 | 山大 | 22,000 | 1.85% | 1,600 | 1,600 | 1,553 | 1,554 | 26,100 | ▲ | 0.14% |
| 2024-08-06 | 7426 | 山大 | 21,000 | 1.76% | 1,149 | 1,269 | 1,124 | 1,170 | 30,700 | ▼ | -0.09% |
| 2024-08-07 | 7426 | 山大 | 16,900 | 1.42% | 1,150 | 1,329 | 1,150 | 1,269 | 20,400 | ▼ | -0.34% |
| 2024-08-08 | 7426 | 山大 | 16,400 | 1.38% | 1,245 | 1,337 | 1,245 | 1,271 | 5,900 | ▼ | -0.04% |
| 2024-08-09 | 7426 | 山大 | 15,200 | 1.28% | 1,301 | 1,349 | 1,230 | 1,241 | 15,300 | ▼ | -0.09% |
| 2024-08-14 | 7426 | 山大 | 13,200 | 1.11% | 1,304 | 1,339 | 1,285 | 1,302 | 9,900 | ▼ | -0.16% |
| 2024-08-15 | 7426 | 山大 | 12,100 | 1.01% | 1,302 | 1,373 | 1,302 | 1,348 | 8,500 | ▼ | -0.10% |
| 2024-08-16 | 7426 | 山大 | 11,700 | 0.98% | 1,343 | 1,366 | 1,325 | 1,326 | 13,300 | ▼ | -0.03% |
| 2024-08-20 | 7426 | 山大 | 10,200 | 0.85% | 1,329 | 1,400 | 1,318 | 1,400 | 8,600 | ▼ | -0.13% |
| 2024-08-29 | 7426 | 山大 | 9,300 | 0.78% | 1,355 | 1,378 | 1,337 | 1,377 | 3,200 | ▼ | -0.06% |
| 2024-11-14 | 7426 | 山大 | 8,300 | 0.69% | 1,152 | 1,165 | 1,080 | 1,133 | 8,500 | ▼ | -0.09% |
| 2024-11-25 | 7426 | 山大 | 7,100 | 0.59% | 1,149 | 1,153 | 1,145 | 1,148 | 700 | ▼ | -0.09% |
| 2025-01-23 | 7426 | 山大 | 5,800 | 0.48% | 1,307 | 1,330 | 1,234 | 1,246 | 71,300 | ▼ | -0.10% |
| 2024-03-01 | 7427 | エコーＴＤ | 164,457 | 2.72% | 1,217 | 1,217 | 1,193 | 1,198 | 82,400 | ▲ | 0.10% |
| 2024-03-05 | 7427 | エコーＴＤ | 170,957 | 2.83% | 1,219 | 1,219 | 1,185 | 1,207 | 50,600 | ▲ | 0.10% |
| 2024-03-18 | 7427 | エコーＴＤ | 164,557 | 2.72% | 1,227 | 1,240 | 1,222 | 1,240 | 34,600 | ▼ | -0.10% |
| 2024-03-21 | 7427 | エコーＴＤ | 161,957 | 2.68% | 1,245 | 1,261 | 1,242 | 1,252 | 48,700 | ▼ | -0.04% |
| 2024-03-22 | 7427 | エコーＴＤ | 166,757 | 2.76% | 1,252 | 1,252 | 1,232 | 1,248 | 30,100 | ▲ | 0.07% |
| 2024-04-05 | 7427 | エコーＴＤ | 173,857 | 2.88% | 1,235 | 1,239 | 1,193 | 1,231 | 157,100 | ▲ | 0.12% |
| 2024-04-08 | 7427 | エコーＴＤ | 167,757 | 2.77% | 1,177 | 1,234 | 1,177 | 1,206 | 285,800 | ▼ | -0.10% |
| 2024-04-09 | 7427 | エコーＴＤ | 161,257 | 2.67% | 1,208 | 1,289 | 1,203 | 1,258 | 279,400 | ▼ | -0.10% |
| 2024-04-16 | 7427 | エコーＴＤ | 155,957 | 2.58% | 1,214 | 1,217 | 1,188 | 1,190 | 64,200 | ▼ | -0.08% |
| 2024-04-24 | 7427 | エコーＴＤ | 146,057 | 2.41% | 1,204 | 1,214 | 1,199 | 1,213 | 28,600 | ▼ | -0.16% |
| 2024-04-25 | 7427 | エコーＴＤ | 141,357 | 2.34% | 1,210 | 1,216 | 1,200 | 1,200 | 41,900 | ▼ | -0.07% |
| 2024-04-26 | 7427 | エコーＴＤ | 129,257 | 2.14% | 1,206 | 1,207 | 1,194 | 1,197 | 49,000 | ▼ | -0.19% |
| 2024-04-30 | 7427 | エコーＴＤ | 123,757 | 2.05% | 1,201 | 1,215 | 1,199 | 1,209 | 20,500 | ▼ | -0.09% |
| 2024-05-01 | 7427 | エコーＴＤ | 115,857 | 1.91% | 1,201 | 1,222 | 1,198 | 1,209 | 34,900 | ▼ | -0.13% |
| 2024-05-02 | 7427 | エコーＴＤ | 107,357 | 1.77% | 1,208 | 1,232 | 1,208 | 1,222 | 31,100 | ▼ | -0.13% |
| 2024-05-07 | 7427 | エコーＴＤ | 101,057 | 1.67% | 1,226 | 1,240 | 1,217 | 1,233 | 35,700 | ▼ | -0.10% |
| 2024-05-08 | 7427 | エコーＴＤ | 96,457 | 1.59% | 1,229 | 1,238 | 1,208 | 1,215 | 24,900 | ▼ | -0.07% |
| 2024-05-13 | 7427 | エコーＴＤ | 90,057 | 1.49% | 1,210 | 1,223 | 1,209 | 1,221 | 10,700 | ▼ | -0.10% |
| 2024-05-15 | 7427 | エコーＴＤ | 83,357 | 1.38% | 1,237 | 1,237 | 1,213 | 1,213 | 18,300 | ▼ | -0.11% |
| 2024-05-17 | 7427 | エコーＴＤ | 75,157 | 1.24% | 1,201 | 1,229 | 1,201 | 1,220 | 16,900 | ▼ | -0.13% |
| 2024-05-20 | 7427 | エコーＴＤ | 69,657 | 1.15% | 1,223 | 1,245 | 1,219 | 1,228 | 28,600 | ▼ | -0.09% |
| 2024-05-21 | 7427 | エコーＴＤ | 64,557 | 1.06% | 1,232 | 1,255 | 1,232 | 1,234 | 52,400 | ▼ | -0.08% |
| 2024-05-22 | 7427 | エコーＴＤ | 57,857 | 0.95% | 1,235 | 1,251 | 1,230 | 1,238 | 27,700 | ▼ | -0.11% |
| 2024-05-24 | 7427 | エコーＴＤ | 50,757 | 0.84% | 1,219 | 1,236 | 1,218 | 1,226 | 15,300 | ▼ | -0.10% |
| 2024-05-27 | 7427 | エコーＴＤ | 43,957 | 0.72% | 1,234 | 1,254 | 1,234 | 1,254 | 26,500 | ▼ | -0.12% |
| 2024-05-28 | 7427 | エコーＴＤ | 37,857 | 0.62% | 1,254 | 1,262 | 1,242 | 1,246 | 26,000 | ▼ | -0.09% |
| 2024-05-29 | 7427 | エコーＴＤ | 33,257 | 0.55% | 1,240 | 1,250 | 1,213 | 1,221 | 21,300 | ▼ | -0.06% |
| 2024-05-30 | 7427 | エコーＴＤ | 29,557 | 0.48% | 1,206 | 1,216 | 1,201 | 1,211 | 18,300 | ▼ | -0.07% |
| 2024-07-22 | 7427 | エコーＴＤ | 32,557 | 0.53% | 1,045 | 1,045 | 1,018 | 1,021 | 63,700 | ▲ | 0.07% |
| 2024-07-30 | 7427 | エコーＴＤ | 26,157 | 0.43% | 1,020 | 1,024 | 1,003 | 1,003 | 66,800 | ▼ | -0.10% |
| 2024-08-29 | 7427 | エコーＴＤ | 39,157 | 0.64% | 916 | 923 | 901 | 912 | 22,400 | ▲ | 0.07% |
| 2024-08-30 | 7427 | エコーＴＤ | 42,757 | 0.70% | 920 | 934 | 915 | 928 | 19,200 | ▲ | 0.05% |
| 2024-09-03 | 7427 | エコーＴＤ | 52,757 | 0.86% | 970 | 980 | 914 | 919 | 262,400 | ▲ | 0.16% |
| 2024-09-05 | 7427 | エコーＴＤ | 54,857 | 0.90% | 891 | 925 | 890 | 901 | 31,200 | ▲ | 0.04% |
| 2024-09-13 | 7427 | エコーＴＤ | 54,157 | 0.89% | 938 | 952 | 932 | 933 | 20,600 | ▼ | -0.01% |
| 2024-10-09 | 7427 | エコーＴＤ | 64,057 | 1.05% | 913 | 913 | 887 | 887 | 91,700 | ▲ | 0.16% |
| 2024-10-10 | 7427 | エコーＴＤ | 58,057 | 0.95% | 899 | 959 | 896 | 952 | 135,200 | ▼ | -0.10% |
| 2024-10-11 | 7427 | エコーＴＤ | 46,457 | 0.76% | 947 | 983 | 942 | 974 | 77,800 | ▼ | -0.18% |
| 2024-10-25 | 7427 | エコーＴＤ | 42,257 | 0.69% | 904 | 904 | 878 | 884 | 24,900 | ▼ | -0.07% |
| 2024-10-31 | 7427 | エコーＴＤ | 34,557 | 0.56% | 896 | 912 | 896 | 903 | 15,900 | ▼ | -0.12% |
| 2024-11-06 | 7427 | エコーＴＤ | 29,956 | 0.49% | 900 | 913 | 898 | 909 | 13,600 | ▼ | -0.07% |
| 2025-03-04 | 7433 | 伯東 | 119,123 | 0.51% | 4,440 | 4,440 | 4,360 | 4,390 | 106,000 | ▲ | 0.10% |
| 2025-03-27 | 7433 | 伯東 | 99,262 | 0.46% | 4,415 | 4,440 | 4,405 | 4,435 | 123,300 | ▼ | -0.04% |
| 2025-04-04 | 7433 | 伯東 | 109,162 | 0.51% | 3,880 | 3,880 | 3,660 | 3,705 | 199,800 | ▲ | 0.04% |
| 2025-04-14 | 7433 | 伯東 | 132,162 | 0.62% | 3,895 | 3,990 | 3,875 | 3,970 | 89,900 | ▲ | 0.10% |
| 2025-04-16 | 7433 | 伯東 | 149,162 | 0.70% | 3,945 | 3,955 | 3,855 | 3,865 | 75,000 | ▲ | 0.07% |
| 2024-04-18 | 7445 | ライトオン | 149,516 | 0.50% | 402 | 404 | 400 | 400 | 75,200 | ▲ | 0.09% |
| 2024-04-19 | 7445 | ライトオン | 147,516 | 0.49% | 400 | 403 | 400 | 400 | 64,500 | ▼ | -0.01% |
| 2024-05-29 | 7453 | 良品計画 | 1,444,041 | 0.51% | 2,487 | 2,519 | 2,469 | 2,519 | 2,129,900 | ▲ | 0.08% |
| 2024-05-30 | 7453 | 良品計画 | 1,149,041 | 0.40% | 2,500 | 2,551 | 2,493 | 2,501 | 1,871,300 | ▼ | -0.10% |
| 2024-06-06 | 7453 | 良品計画 | 1,405,856 | 0.50% | 2,625 | 2,635 | 2,587 | 2,600 | 1,997,200 | ▲ | 0.09% |
| 2024-06-11 | 7453 | 良品計画 | 1,690,998 | 0.60% | 2,663 | 2,742 | 2,660 | 2,722 | 6,582,300 | ▲ | 0.09% |
| 2024-06-14 | 7453 | 良品計画 | 1,480,098 | 0.52% | 2,727 | 2,784 | 2,701 | 2,760 | 2,461,300 | ▼ | -0.07% |
| 2024-06-19 | 7453 | 良品計画 | 1,387,498 | 0.49% | 2,674 | 2,688 | 2,623 | 2,644 | 2,460,900 | ▼ | -0.03% |
| 2024-10-15 | 7453 | 良品計画 | 1,441,171 | 0.51% | 2,690 | 2,783 | 2,658 | 2,673 | 7,984,800 | ▲ | 0.12% |
| 2024-10-16 | 7453 | 良品計画 | 1,883,871 | 0.67% | 2,630 | 2,633 | 2,581 | 2,600 | 4,613,000 | ▲ | 0.16% |
| 2024-10-18 | 7453 | 良品計画 | 1,533,071 | 0.54% | 2,577 | 2,588 | 2,534 | 2,543 | 2,981,800 | ▼ | -0.13% |
| 2024-10-23 | 7453 | 良品計画 | 1,749,972 | 0.62% | 2,432 | 2,444 | 2,361 | 2,363 | 4,471,000 | ▲ | 0.07% |
| 2024-10-25 | 7453 | 良品計画 | 1,608,063 | 0.57% | 2,350 | 2,365 | 2,314 | 2,344 | 2,709,700 | ▼ | -0.05% |
| 2024-10-29 | 7453 | 良品計画 | 1,272,863 | 0.45% | 2,383 | 2,451 | 2,372 | 2,427 | 3,360,200 | ▼ | -0.11% |
| 2024-07-04 | 7476 | アズワン | 400,709 | 0.50% | 2,949 | 2,958 | 2,907 | 2,942 | 106,200 | ▲ | 0.09% |
| 2024-07-04 | 7476 | アズワン | 400,709 | 0.50% | 2,949 | 2,958 | 2,907 | 2,942 | 106,200 | ▲ | 0.09% |
| 2024-07-25 | 7476 | アズワン | 391,509 | 0.49% | 3,081 | 3,136 | 3,070 | 3,107 | 117,000 | ▼ | -0.01% |
| 2024-08-22 | 7476 | アズワン | 404,589 | 0.50% | 3,059 | 3,059 | 3,010 | 3,039 | 91,900 | ▲ | 0.09% |
| 2024-08-23 | 7476 | アズワン | 396,089 | 0.49% | 3,031 | 3,031 | 2,972 | 3,007 | 163,600 | ▼ | -0.01% |
| 2024-08-30 | 7476 | アズワン | 389,789 | 0.48% | 2,976 | 2,976 | 2,928 | 2,938 | 251,800 | ▼ | -0.03% |
| 2024-09-20 | 7476 | アズワン | 400,789 | 0.50% | 2,861 | 2,869 | 2,834 | 2,853 | 263,800 | ▲ | 0.02% |
| 2024-10-04 | 7476 | アズワン | 395,289 | 0.49% | 2,959 | 2,993 | 2,955 | 2,980 | 143,500 | ▼ | -0.01% |
| 2024-10-07 | 7476 | アズワン | 399,588 | 0.50% | 3,019 | 3,050 | 3,010 | 3,032 | 137,200 | ▲ | 0.01% |
| 2024-11-06 | 7476 | アズワン | 393,389 | 0.49% | 2,840 | 2,935 | 2,840 | 2,869 | 123,700 | ▼ | -0.01% |
| 2024-03-14 | 7524 | マルシェ | 32,491 | 0.37% | 302 | 373 | 267 | 268 | 16,529,800 | ▼ | -0.13% |
| 2024-04-02 | 7524 | マルシェ | 43,091 | 0.50% | 273 | 285 | 266 | 272 | 235,900 | ▲ | 0.09% |
| 2024-04-03 | 7524 | マルシェ | 41,791 | 0.48% | 274 | 281 | 268 | 271 | 295,300 | ▼ | -0.02% |
| 2024-04-17 | 7524 | マルシェ | 46,091 | 0.53% | 244 | 244 | 235 | 236 | 92,300 | ▲ | 0.05% |
| 2024-04-19 | 7524 | マルシェ | 53,091 | 0.62% | 240 | 241 | 231 | 233 | 80,000 | ▲ | 0.08% |
| 2024-04-26 | 7524 | マルシェ | 47,091 | 0.55% | 242 | 243 | 238 | 239 | 95,400 | ▼ | -0.06% |
| 2024-05-08 | 7524 | マルシェ | 42,091 | 0.49% | 246 | 248 | 245 | 246 | 16,400 | ▼ | -0.06% |
| 2024-05-13 | 7524 | マルシェ | 43,391 | 0.50% | 246 | 257 | 246 | 257 | 94,900 | ▲ | 0.01% |
| 2024-05-23 | 7524 | マルシェ | 55,891 | 0.65% | 246 | 248 | 245 | 245 | 29,000 | ▲ | 0.15% |
| 2024-05-29 | 7524 | マルシェ | 63,991 | 0.74% | 246 | 247 | 242 | 242 | 23,400 | ▲ | 0.08% |
| 2024-06-04 | 7524 | マルシェ | 69,891 | 0.81% | 245 | 246 | 243 | 243 | 21,600 | ▲ | 0.07% |
| 2024-06-05 | 7524 | マルシェ | 67,991 | 0.79% | 244 | 247 | 244 | 245 | 4,800 | ▼ | -0.02% |
| 2024-06-11 | 7524 | マルシェ | 70,091 | 0.81% | 249 | 250 | 246 | 248 | 13,500 | ▲ | 0.02% |
| 2024-06-14 | 7524 | マルシェ | 67,591 | 0.79% | 244 | 253 | 244 | 253 | 41,500 | ▼ | -0.02% |
| 2024-06-19 | 7524 | マルシェ | 74,891 | 0.87% | 253 | 253 | 246 | 246 | 22,300 | ▲ | 0.07% |
| 2024-07-01 | 7524 | マルシェ | 79,091 | 0.92% | 257 | 257 | 250 | 250 | 29,300 | ▲ | 0.05% |
| 2024-07-02 | 7524 | マルシェ | 71,291 | 0.83% | 250 | 257 | 250 | 257 | 18,900 | ▼ | -0.09% |
| 2024-07-03 | 7524 | マルシェ | 63,991 | 0.74% | 254 | 258 | 252 | 258 | 29,900 | ▼ | -0.08% |
| 2024-07-12 | 7524 | マルシェ | 52,291 | 0.61% | 250 | 256 | 249 | 256 | 45,700 | ▼ | -0.13% |
| 2024-07-17 | 7524 | マルシェ | 50,291 | 0.58% | 256 | 258 | 256 | 258 | 11,900 | ▼ | -0.03% |
| 2024-07-18 | 7524 | マルシェ | 51,991 | 0.60% | 257 | 257 | 253 | 256 | 16,400 | ▲ | 0.02% |
| 2024-07-22 | 7524 | マルシェ | 50,091 | 0.58% | 254 | 258 | 252 | 258 | 14,300 | ▼ | -0.02% |
| 2024-07-30 | 7524 | マルシェ | 41,091 | 0.48% | 253 | 253 | 235 | 235 | 99,300 | ▼ | -0.09% |
| 2024-08-01 | 7524 | マルシェ | 48,491 | 0.56% | 244 | 245 | 238 | 238 | 23,200 | ▲ | 0.08% |
| 2024-08-02 | 7524 | マルシェ | 59,791 | 0.69% | 235 | 237 | 224 | 224 | 72,400 | ▲ | 0.12% |
| 2024-08-05 | 7524 | マルシェ | 49,691 | 0.58% | 223 | 224 | 170 | 188 | 151,500 | ▼ | -0.10% |
| 2024-08-06 | 7524 | マルシェ | 52,091 | 0.60% | 184 | 209 | 179 | 196 | 65,800 | ▲ | 0.02% |
| 2024-08-07 | 7524 | マルシェ | 46,991 | 0.54% | 191 | 200 | 187 | 197 | 73,100 | ▼ | -0.05% |
| 2024-09-06 | 7524 | マルシェ | 41,291 | 0.48% | 205 | 209 | 203 | 206 | 15,400 | ▼ | -0.06% |
| 2024-09-17 | 7524 | マルシェ | 43,091 | 0.50% | 203 | 203 | 198 | 198 | 14,600 | ▲ | 0.02% |
| 2024-09-19 | 7524 | マルシェ | 37,691 | 0.44% | 199 | 202 | 199 | 202 | 18,700 | ▼ | -0.06% |
| 2024-10-07 | 7524 | マルシェ | 42,891 | 0.50% | 201 | 201 | 199 | 201 | 14,700 | ▲ | 0.06% |
| 2024-10-08 | 7524 | マルシェ | 40,591 | 0.47% | 199 | 202 | 199 | 202 | 18,300 | ▼ | -0.03% |
| 2024-03-04 | 7545 | 西松屋チェ | 418,191 | 0.60% | 2,206 | 2,225 | 2,191 | 2,212 | 170,100 | ▲ | 0.08% |
| 2024-03-05 | 7545 | 西松屋チェ | 415,691 | 0.59% | 2,209 | 2,224 | 2,192 | 2,216 | 101,700 | ▼ | -0.01% |
| 2024-03-07 | 7545 | 西松屋チェ | 430,291 | 0.61% | 2,290 | 2,411 | 2,290 | 2,411 | 386,500 | ▲ | 0.02% |
| 2024-03-12 | 7545 | 西松屋チェ | 415,891 | 0.59% | 2,414 | 2,480 | 2,382 | 2,479 | 274,300 | ▼ | -0.02% |
| 2024-03-13 | 7545 | 西松屋チェ | 434,891 | 0.62% | 2,483 | 2,515 | 2,424 | 2,435 | 309,600 | ▲ | 0.03% |
| 2024-03-26 | 7545 | 西松屋チェ | 411,291 | 0.59% | 2,459 | 2,464 | 2,406 | 2,430 | 157,300 | ▼ | -0.03% |
| 2024-03-27 | 7545 | 西松屋チェ | 417,791 | 0.60% | 2,449 | 2,465 | 2,431 | 2,449 | 176,200 | ▲ | 0.01% |
| 2024-04-02 | 7545 | 西松屋チェ | 413,591 | 0.59% | 2,455 | 2,456 | 2,345 | 2,353 | 299,200 | ▼ | -0.01% |
| 2024-04-11 | 7545 | 西松屋チェ | 336,791 | 0.48% | 2,173 | 2,188 | 2,126 | 2,168 | 372,600 | ▼ | -0.10% |
| 2024-05-09 | 7545 | 西松屋チェ | 353,791 | 0.50% | 2,213 | 2,238 | 2,205 | 2,234 | 96,800 | ▲ | 0.02% |
| 2024-05-14 | 7545 | 西松屋チェ | 347,291 | 0.49% | 2,218 | 2,253 | 2,212 | 2,238 | 184,900 | ▼ | -0.01% |
| 2024-05-15 | 7545 | 西松屋チェ | 348,291 | 0.50% | 2,250 | 2,260 | 2,217 | 2,251 | 153,200 | ▲ | 0.01% |
| 2024-05-16 | 7545 | 西松屋チェ | 345,991 | 0.49% | 2,261 | 2,272 | 2,233 | 2,262 | 138,900 | ▼ | -0.01% |
| 2024-05-22 | 7545 | 西松屋チェ | 351,591 | 0.50% | 2,308 | 2,339 | 2,191 | 2,272 | 643,700 | ▲ | 0.01% |
| 2024-06-03 | 7545 | 西松屋チェ | 346,691 | 0.49% | 2,294 | 2,299 | 2,246 | 2,256 | 143,900 | ▼ | -0.01% |
| 2024-06-14 | 7545 | 西松屋チェ | 350,091 | 0.50% | 2,273 | 2,335 | 2,256 | 2,322 | 375,300 | ▲ | 0.01% |
| 2024-07-02 | 7545 | 西松屋チェ | 340,391 | 0.48% | 2,112 | 2,125 | 2,099 | 2,108 | 227,900 | ▼ | -0.02% |
| 2024-07-11 | 7545 | 西松屋チェ | 353,491 | 0.50% | 2,178 | 2,230 | 2,175 | 2,189 | 282,300 | ▲ | 0.02% |
| 2024-08-22 | 7545 | 西松屋チェ | 326,891 | 0.46% | 2,454 | 2,510 | 2,426 | 2,509 | 610,500 | ▼ | -0.03% |
| 2024-05-10 | 7552 | ハピネット | 168,765 | 0.70% | 3,040 | 3,065 | 2,981 | 2,981 | 180,700 | ▲ | 0.26% |
| 2024-05-13 | 7552 | ハピネット | 168,228 | 0.69% | 2,997 | 3,030 | 2,938 | 2,972 | 360,400 | ▼ | -0.01% |
| 2024-05-14 | 7552 | ハピネット | 171,928 | 0.71% | 2,958 | 3,230 | 2,957 | 3,170 | 746,000 | ▲ | 0.02% |
| 2024-05-16 | 7552 | ハピネット | 161,628 | 0.67% | 3,270 | 3,290 | 3,185 | 3,185 | 151,900 | ▼ | -0.03% |
| 2024-05-20 | 7552 | ハピネット | 143,528 | 0.59% | 3,295 | 3,315 | 3,240 | 3,285 | 128,000 | ▼ | -0.08% |
| 2024-05-23 | 7552 | ハピネット | 108,828 | 0.45% | 3,400 | 3,425 | 3,300 | 3,350 | 164,700 | ▼ | -0.13% |
| 2024-12-24 | 7552 | ハピネット | 124,028 | 0.51% | 4,980 | 4,980 | 4,870 | 4,895 | 83,300 | ▲ | 0.10% |
| 2025-01-06 | 7552 | ハピネット | 115,428 | 0.47% | 4,875 | 4,925 | 4,840 | 4,865 | 114,900 | ▼ | -0.04% |
| 2025-01-28 | 7552 | ハピネット | 121,536 | 0.50% | 4,445 | 4,735 | 4,445 | 4,675 | 168,000 | ▲ | 0.17% |
| 2025-01-30 | 7552 | ハピネット | 156,428 | 0.65% | 4,550 | 4,690 | 4,510 | 4,675 | 120,900 | ▲ | 0.15% |
| 2025-01-30 | 7552 | ハピネット | 156,428 | 0.65% | 4,550 | 4,690 | 4,510 | 4,675 | 120,900 | ▲ | 0.15% |
| 2025-01-31 | 7552 | ハピネット | 142,828 | 0.59% | 4,700 | 4,720 | 4,630 | 4,680 | 81,800 | ▼ | -0.06% |
| 2025-01-31 | 7552 | ハピネット | 142,828 | 0.59% | 4,700 | 4,720 | 4,630 | 4,680 | 81,800 | ▼ | -0.06% |
| 2025-02-03 | 7552 | ハピネット | 161,428 | 0.67% | 4,620 | 4,670 | 4,580 | 4,625 | 100,000 | ▲ | 0.08% |
| 2025-02-03 | 7552 | ハピネット | 161,428 | 0.67% | 4,620 | 4,670 | 4,580 | 4,625 | 100,000 | ▲ | 0.08% |
| 2025-02-05 | 7552 | ハピネット | 204,228 | 0.84% | 4,515 | 4,780 | 4,510 | 4,725 | 280,300 | ▲ | 0.16% |
| 2025-02-05 | 7552 | ハピネット | 204,228 | 0.84% | 4,515 | 4,780 | 4,510 | 4,725 | 280,300 | ▲ | 0.16% |
| 2025-02-06 | 7552 | ハピネット | 226,228 | 0.94% | 4,730 | 4,935 | 4,675 | 4,900 | 201,100 | ▲ | 0.09% |
| 2025-02-06 | 7552 | ハピネット | 226,228 | 0.94% | 4,730 | 4,935 | 4,675 | 4,900 | 201,100 | ▲ | 0.09% |
| 2025-02-07 | 7552 | ハピネット | 243,428 | 1.01% | 4,860 | 4,920 | 4,805 | 4,865 | 208,100 | ▲ | 0.07% |
| 2025-02-07 | 7552 | ハピネット | 243,428 | 1.01% | 4,860 | 4,920 | 4,805 | 4,865 | 208,100 | ▲ | 0.07% |
| 2025-02-10 | 7552 | ハピネット | 239,628 | 0.99% | 4,900 | 4,980 | 4,870 | 4,900 | 181,400 | ▼ | -0.02% |
| 2025-02-10 | 7552 | ハピネット | 239,628 | 0.99% | 4,900 | 4,980 | 4,870 | 4,900 | 181,400 | ▼ | -0.02% |
| 2025-02-12 | 7552 | ハピネット | 266,728 | 1.10% | 5,150 | 5,200 | 5,020 | 5,140 | 358,600 | ▲ | 0.11% |
| 2025-02-12 | 7552 | ハピネット | 266,728 | 1.10% | 5,150 | 5,200 | 5,020 | 5,140 | 358,600 | ▲ | 0.11% |
| 2025-02-13 | 7552 | ハピネット | 239,428 | 0.99% | 4,660 | 4,910 | 4,500 | 4,865 | 642,000 | ▼ | -0.11% |
| 2025-02-14 | 7552 | ハピネット | 171,727 | 0.71% | 4,870 | 5,100 | 4,795 | 5,030 | 262,000 | ▼ | -0.28% |
| 2025-02-17 | 7552 | ハピネット | 152,128 | 0.63% | 5,030 | 5,130 | 5,000 | 5,050 | 164,000 | ▼ | -0.07% |
| 2025-02-18 | 7552 | ハピネット | 138,328 | 0.57% | 5,040 | 5,050 | 4,925 | 5,030 | 166,800 | ▼ | -0.06% |
| 2025-02-20 | 7552 | ハピネット | 115,728 | 0.48% | 4,900 | 4,935 | 4,780 | 4,845 | 140,900 | ▼ | -0.08% |
| 2025-02-28 | 7552 | ハピネット | 122,828 | 0.51% | 4,885 | 4,900 | 4,685 | 4,760 | 121,500 | ▲ | 0.03% |
| 2025-03-13 | 7552 | ハピネット | 108,028 | 0.44% | 4,635 | 4,640 | 4,515 | 4,520 | 149,400 | ▼ | -0.07% |
| 2024-03-13 | 7554 | 幸楽苑ＨＤ | 99,831 | 0.57% | 1,460 | 1,465 | 1,435 | 1,437 | 57,700 | ▼ | -0.03% |
| 2024-03-18 | 7554 | 幸楽苑ＨＤ | 83,631 | 0.47% | 1,456 | 1,459 | 1,433 | 1,446 | 73,500 | ▼ | -0.09% |
| 2024-03-19 | 7554 | 幸楽苑ＨＤ | 87,931 | 0.50% | 1,440 | 1,440 | 1,405 | 1,417 | 102,200 | ▲ | 0.03% |
| 2024-03-21 | 7554 | 幸楽苑ＨＤ | 78,631 | 0.45% | 1,426 | 1,445 | 1,414 | 1,414 | 83,100 | ▼ | -0.04% |
| 2024-03-13 | 7564 | ワークマン | 443,417 | 0.54% | 4,155 | 4,270 | 4,120 | 4,175 | 298,100 | ▼ | -0.06% |
| 2024-03-15 | 7564 | ワークマン | 394,959 | 0.48% | 4,160 | 4,200 | 4,110 | 4,140 | 183,000 | ▼ | -0.06% |
| 2024-05-08 | 7564 | ワークマン | 421,742 | 0.51% | 3,805 | 3,940 | 3,730 | 3,890 | 673,200 | ▲ | 0.03% |
| 2024-05-24 | 7564 | ワークマン | 492,742 | 0.60% | 3,870 | 3,895 | 3,865 | 3,865 | 74,600 | ▲ | 0.08% |
| 2024-06-19 | 7564 | ワークマン | 474,842 | 0.58% | 3,510 | 3,510 | 3,450 | 3,460 | 172,400 | ▼ | -0.02% |
| 2024-06-20 | 7564 | ワークマン | 355,912 | 0.43% | 3,530 | 3,725 | 3,530 | 3,680 | 590,700 | ▼ | -0.14% |
| 2024-03-01 | 7581 | サイゼリヤ | 466,373 | 0.89% | 4,860 | 4,895 | 4,740 | 4,880 | 926,200 | ▼ | -0.06% |
| 2024-03-14 | 7581 | サイゼリヤ | 392,373 | 0.75% | 5,050 | 5,220 | 5,040 | 5,220 | 382,100 | ▼ | -0.14% |
| 2024-03-15 | 7581 | サイゼリヤ | 504,873 | 0.96% | 5,190 | 5,280 | 5,150 | 5,270 | 342,900 | ▲ | 0.20% |
| 2024-03-18 | 7581 | サイゼリヤ | 431,673 | 0.82% | 5,260 | 5,270 | 5,140 | 5,200 | 413,800 | ▼ | -0.14% |
| 2024-03-28 | 7581 | サイゼリヤ | 370,773 | 0.70% | 5,200 | 5,250 | 5,140 | 5,160 | 241,400 | ▼ | -0.12% |
| 2024-04-01 | 7581 | サイゼリヤ | 312,573 | 0.59% | 5,320 | 5,420 | 5,260 | 5,390 | 480,800 | ▼ | -0.10% |
| 2024-04-03 | 7581 | サイゼリヤ | 208,473 | 0.39% | 5,390 | 5,640 | 5,370 | 5,610 | 616,800 | ▼ | -0.19% |
| 2024-07-02 | 7581 | サイゼリヤ | 313,875 | 0.60% | 5,570 | 5,660 | 5,530 | 5,640 | 307,700 | ▲ | 0.19% |
| 2024-07-03 | 7581 | サイゼリヤ | 277,175 | 0.53% | 5,740 | 5,900 | 5,730 | 5,770 | 496,400 | ▼ | -0.06% |
| 2024-07-10 | 7581 | サイゼリヤ | 222,873 | 0.42% | 5,620 | 5,770 | 5,610 | 5,750 | 564,400 | ▼ | -0.11% |
| 2024-07-11 | 7581 | サイゼリヤ | 310,773 | 0.59% | 5,350 | 5,660 | 5,250 | 5,620 | 4,510,700 | ▲ | 0.17% |
| 2024-07-17 | 7581 | サイゼリヤ | 231,673 | 0.44% | 5,810 | 5,840 | 5,610 | 5,760 | 802,400 | ▼ | -0.14% |
| 2024-08-14 | 7581 | サイゼリヤ | 365,773 | 0.69% | 5,020 | 5,060 | 4,900 | 4,995 | 771,400 | ▲ | 0.34% |
| 2024-08-15 | 7581 | サイゼリヤ | 443,773 | 0.84% | 5,040 | 5,150 | 5,040 | 5,070 | 392,900 | ▲ | 0.15% |
| 2024-08-19 | 7581 | サイゼリヤ | 522,673 | 0.99% | 4,980 | 4,990 | 4,815 | 4,835 | 1,101,300 | ▲ | 0.15% |
| 2024-08-22 | 7581 | サイゼリヤ | 633,393 | 1.21% | 4,830 | 5,060 | 4,830 | 5,030 | 1,197,400 | ▲ | 0.21% |
| 2024-09-02 | 7581 | サイゼリヤ | 735,193 | 1.40% | 5,070 | 5,090 | 4,935 | 4,980 | 529,500 | ▲ | 0.08% |
| 2024-09-04 | 7581 | サイゼリヤ | 834,993 | 1.59% | 5,130 | 5,260 | 4,990 | 5,010 | 666,200 | ▲ | 0.19% |
| 2024-09-05 | 7581 | サイゼリヤ | 863,493 | 1.65% | 5,030 | 5,140 | 5,010 | 5,070 | 386,300 | ▲ | 0.05% |
| 2024-09-24 | 7581 | サイゼリヤ | 917,093 | 1.75% | 5,320 | 5,330 | 5,200 | 5,310 | 453,200 | ▲ | 0.10% |
| 2024-09-25 | 7581 | サイゼリヤ | 869,293 | 1.66% | 5,350 | 5,720 | 5,350 | 5,580 | 1,145,200 | ▼ | -0.09% |
| 2024-09-26 | 7581 | サイゼリヤ | 808,093 | 1.54% | 5,550 | 5,790 | 5,490 | 5,760 | 606,400 | ▼ | -0.11% |
| 2024-09-27 | 7581 | サイゼリヤ | 912,093 | 1.74% | 5,800 | 5,910 | 5,640 | 5,660 | 731,700 | ▲ | 0.19% |
| 2024-09-30 | 7581 | サイゼリヤ | 848,893 | 1.62% | 5,640 | 5,860 | 5,640 | 5,710 | 757,000 | ▼ | -0.11% |
| 2024-10-01 | 7581 | サイゼリヤ | 898,293 | 1.71% | 5,720 | 5,870 | 5,720 | 5,810 | 439,400 | ▲ | 0.08% |
| 2024-10-02 | 7581 | サイゼリヤ | 943,693 | 1.80% | 5,810 | 5,870 | 5,720 | 5,770 | 511,200 | ▲ | 0.09% |
| 2024-10-07 | 7581 | サイゼリヤ | 852,693 | 1.63% | 5,920 | 6,010 | 5,830 | 5,930 | 616,800 | ▼ | -0.17% |
| 2024-10-08 | 7581 | サイゼリヤ | 757,093 | 1.44% | 5,900 | 5,910 | 5,670 | 5,710 | 714,900 | ▼ | -0.18% |
| 2024-10-10 | 7581 | サイゼリヤ | 818,393 | 1.56% | 5,650 | 5,710 | 5,400 | 5,450 | 1,468,000 | ▲ | 0.12% |
| 2024-10-16 | 7581 | サイゼリヤ | 751,593 | 1.43% | 5,550 | 5,590 | 5,450 | 5,540 | 541,900 | ▼ | -0.13% |
| 2024-10-17 | 7581 | サイゼリヤ | 717,793 | 1.37% | 5,470 | 5,550 | 5,340 | 5,480 | 598,700 | ▼ | -0.05% |
| 2024-10-22 | 7581 | サイゼリヤ | 577,393 | 1.10% | 5,350 | 5,540 | 5,330 | 5,460 | 647,500 | ▼ | -0.27% |
| 2024-10-23 | 7581 | サイゼリヤ | 495,893 | 0.94% | 5,460 | 5,510 | 5,420 | 5,480 | 284,900 | ▼ | -0.16% |
| 2024-10-25 | 7581 | サイゼリヤ | 451,993 | 0.86% | 5,380 | 5,430 | 5,330 | 5,430 | 214,900 | ▼ | -0.07% |
| 2024-10-28 | 7581 | サイゼリヤ | 392,493 | 0.75% | 5,460 | 5,570 | 5,440 | 5,510 | 273,100 | ▼ | -0.10% |
| 2024-10-29 | 7581 | サイゼリヤ | 322,993 | 0.61% | 5,560 | 5,730 | 5,540 | 5,610 | 485,000 | ▼ | -0.14% |
| 2024-10-30 | 7581 | サイゼリヤ | 277,193 | 0.53% | 5,660 | 5,760 | 5,600 | 5,700 | 414,900 | ▼ | -0.07% |
| 2024-10-31 | 7581 | サイゼリヤ | 218,793 | 0.41% | 5,690 | 5,700 | 5,610 | 5,640 | 313,200 | ▼ | -0.12% |
| 2024-11-12 | 7581 | サイゼリヤ | 265,843 | 0.50% | 5,570 | 5,590 | 5,430 | 5,540 | 435,300 | ▲ | 0.06% |
| 2024-11-26 | 7581 | サイゼリヤ | 352,743 | 0.67% | 5,230 | 5,260 | 5,100 | 5,130 | 394,000 | ▲ | 0.17% |
| 2024-11-28 | 7581 | サイゼリヤ | 372,843 | 0.71% | 5,210 | 5,280 | 5,200 | 5,210 | 175,700 | ▲ | 0.03% |
| 2024-12-04 | 7581 | サイゼリヤ | 435,943 | 0.83% | 5,550 | 5,630 | 5,520 | 5,550 | 331,700 | ▲ | 0.12% |
| 2024-12-10 | 7581 | サイゼリヤ | 413,943 | 0.79% | 5,640 | 5,880 | 5,640 | 5,810 | 658,100 | ▼ | -0.03% |
| 2024-12-12 | 7581 | サイゼリヤ | 436,443 | 0.83% | 5,790 | 5,870 | 5,720 | 5,830 | 401,000 | ▲ | 0.03% |
| 2024-12-25 | 7581 | サイゼリヤ | 489,643 | 0.93% | 5,520 | 5,530 | 5,400 | 5,430 | 177,200 | ▲ | 0.10% |
| 2025-01-06 | 7581 | サイゼリヤ | 390,843 | 0.74% | 5,430 | 5,580 | 5,410 | 5,510 | 667,700 | ▼ | -0.19% |
| 2025-01-09 | 7581 | サイゼリヤ | 444,643 | 0.85% | 4,890 | 5,060 | 4,810 | 4,970 | 3,065,300 | ▲ | 0.10% |
| 2025-01-10 | 7581 | サイゼリヤ | 526,843 | 1.00% | 4,955 | 4,980 | 4,875 | 4,915 | 1,018,400 | ▲ | 0.15% |
| 2025-01-15 | 7581 | サイゼリヤ | 620,143 | 1.18% | 4,775 | 4,815 | 4,680 | 4,715 | 734,600 | ▲ | 0.17% |
| 2025-01-16 | 7581 | サイゼリヤ | 681,843 | 1.30% | 4,790 | 4,845 | 4,715 | 4,800 | 656,300 | ▲ | 0.12% |
| 2025-01-17 | 7581 | サイゼリヤ | 818,643 | 1.56% | 4,860 | 4,930 | 4,805 | 4,860 | 687,300 | ▲ | 0.26% |
| 2025-01-20 | 7581 | サイゼリヤ | 878,943 | 1.68% | 4,860 | 4,895 | 4,785 | 4,830 | 353,500 | ▲ | 0.11% |
| 2025-01-21 | 7581 | サイゼリヤ | 814,343 | 1.55% | 4,875 | 4,915 | 4,855 | 4,905 | 327,400 | ▼ | -0.12% |
| 2025-01-23 | 7581 | サイゼリヤ | 869,583 | 1.66% | 4,790 | 4,790 | 4,640 | 4,685 | 597,600 | ▲ | 0.10% |
| 2025-01-27 | 7581 | サイゼリヤ | 934,283 | 1.78% | 4,790 | 4,820 | 4,755 | 4,790 | 324,300 | ▲ | 0.12% |
| 2025-02-05 | 7581 | サイゼリヤ | 844,643 | 1.61% | 4,455 | 4,460 | 4,410 | 4,420 | 548,400 | ▼ | -0.16% |
| 2025-02-05 | 7581 | サイゼリヤ | 844,643 | 1.61% | 4,455 | 4,460 | 4,410 | 4,420 | 548,400 | ▼ | -0.16% |
| 2025-02-06 | 7581 | サイゼリヤ | 835,443 | 1.59% | 4,385 | 4,460 | 4,360 | 4,460 | 474,600 | ▼ | -0.02% |
| 2025-02-06 | 7581 | サイゼリヤ | 835,443 | 1.59% | 4,385 | 4,460 | 4,360 | 4,460 | 474,600 | ▼ | -0.02% |
| 2025-02-07 | 7581 | サイゼリヤ | 896,743 | 1.71% | 4,595 | 4,690 | 4,545 | 4,605 | 780,700 | ▲ | 0.11% |
| 2025-02-07 | 7581 | サイゼリヤ | 896,743 | 1.71% | 4,595 | 4,690 | 4,545 | 4,605 | 780,700 | ▲ | 0.11% |
| 2025-02-14 | 7581 | サイゼリヤ | 941,843 | 1.80% | 4,720 | 4,750 | 4,625 | 4,625 | 325,800 | ▲ | 0.09% |
| 2025-02-17 | 7581 | サイゼリヤ | 917,743 | 1.75% | 4,625 | 4,665 | 4,575 | 4,575 | 234,900 | ▼ | -0.05% |
| 2025-02-18 | 7581 | サイゼリヤ | 1,086,743 | 2.07% | 4,570 | 4,575 | 4,475 | 4,500 | 462,900 | ▲ | 0.31% |
| 2025-02-19 | 7581 | サイゼリヤ | 1,105,443 | 2.11% | 4,505 | 4,525 | 4,455 | 4,460 | 229,600 | ▲ | 0.04% |
| 2025-02-27 | 7581 | サイゼリヤ | 1,090,343 | 2.08% | 4,340 | 4,425 | 4,320 | 4,370 | 388,200 | ▼ | -0.02% |
| 2025-02-28 | 7581 | サイゼリヤ | 1,116,343 | 2.13% | 4,300 | 4,335 | 4,260 | 4,290 | 380,100 | ▲ | 0.04% |
| 2025-03-05 | 7581 | サイゼリヤ | 1,056,143 | 2.02% | 4,340 | 4,360 | 4,290 | 4,320 | 335,700 | ▼ | -0.10% |
| 2025-03-10 | 7581 | サイゼリヤ | 936,943 | 1.79% | 4,350 | 4,480 | 4,350 | 4,455 | 520,600 | ▼ | -0.23% |
| 2025-03-11 | 7581 | サイゼリヤ | 869,943 | 1.66% | 4,400 | 4,470 | 4,350 | 4,355 | 404,200 | ▼ | -0.13% |
| 2025-03-18 | 7581 | サイゼリヤ | 792,643 | 1.51% | 4,395 | 4,515 | 4,395 | 4,515 | 459,700 | ▼ | -0.14% |
| 2025-03-24 | 7581 | サイゼリヤ | 752,243 | 1.43% | 4,480 | 4,480 | 4,390 | 4,425 | 271,300 | ▼ | -0.08% |
| 2025-03-27 | 7581 | サイゼリヤ | 785,243 | 1.50% | 4,445 | 4,485 | 4,395 | 4,425 | 270,200 | ▲ | 0.07% |
| 2025-04-01 | 7581 | サイゼリヤ | 764,843 | 1.46% | 4,290 | 4,310 | 4,190 | 4,190 | 287,200 | ▼ | -0.04% |
| 2025-04-03 | 7581 | サイゼリヤ | 630,343 | 1.20% | 4,050 | 4,215 | 4,025 | 4,150 | 482,100 | ▼ | -0.26% |
| 2025-04-08 | 7581 | サイゼリヤ | 568,243 | 1.08% | 4,000 | 4,215 | 4,000 | 4,190 | 490,700 | ▼ | -0.11% |
| 2025-04-09 | 7581 | サイゼリヤ | 476,243 | 0.91% | 4,150 | 4,225 | 4,045 | 4,150 | 846,500 | ▼ | -0.17% |
| 2025-04-10 | 7581 | サイゼリヤ | 446,043 | 0.85% | 3,960 | 4,115 | 3,780 | 3,990 | 2,162,500 | ▼ | -0.06% |
| 2025-04-14 | 7581 | サイゼリヤ | 400,443 | 0.76% | 3,925 | 4,100 | 3,915 | 4,035 | 534,800 | ▼ | -0.08% |
| 2025-04-15 | 7581 | サイゼリヤ | 447,243 | 0.85% | 4,035 | 4,065 | 3,985 | 4,010 | 270,600 | ▲ | 0.08% |
| 2024-04-12 | 7590 | タカショー | 92,272 | 0.52% | 520 | 521 | 511 | 511 | 49,400 | ▲ | 0.11% |
| 2024-05-08 | 7590 | タカショー | 106,972 | 0.60% | 520 | 522 | 513 | 515 | 26,300 | ▲ | 0.07% |
| 2024-05-21 | 7590 | タカショー | 124,272 | 0.70% | 521 | 536 | 521 | 528 | 103,700 | ▲ | 0.09% |
| 2024-05-24 | 7590 | タカショー | 106,972 | 0.60% | 550 | 563 | 543 | 563 | 213,600 | ▼ | -0.09% |
| 2024-07-30 | 7590 | タカショー | 85,572 | 0.48% | 534 | 534 | 505 | 510 | 72,800 | ▼ | -0.12% |
| 2024-11-26 | 7590 | タカショー | 88,372 | 0.50% | 455 | 460 | 441 | 441 | 251,800 | ▲ | 0.09% |
| 2025-01-20 | 7590 | タカショー | 83,572 | 0.47% | 426 | 427 | 420 | 420 | 89,300 | ▼ | -0.03% |
| 2024-03-19 | 7599 | ＩＤＯＭ | 718,764 | 0.67% | 1,005 | 1,019 | 999 | 1,009 | 566,900 | ▼ | -0.08% |
| 2024-03-22 | 7599 | ＩＤＯＭ | 634,964 | 0.59% | 1,043 | 1,058 | 1,038 | 1,051 | 427,200 | ▼ | -0.08% |
| 2024-04-02 | 7599 | ＩＤＯＭ | 476,855 | 0.44% | 1,006 | 1,058 | 1,003 | 1,050 | 875,400 | ▼ | -0.14% |
| 2024-04-08 | 7599 | ＩＤＯＭ | 542,354 | 0.50% | 1,069 | 1,091 | 1,065 | 1,072 | 450,200 | ▲ | 0.06% |
| 2024-04-09 | 7599 | ＩＤＯＭ | 507,655 | 0.47% | 1,073 | 1,087 | 1,069 | 1,076 | 293,000 | ▼ | -0.03% |
| 2024-12-30 | 7599 | ＩＤＯＭ | 543,878 | 0.50% | 1,163 | 1,163 | 1,133 | 1,133 | 364,200 | ▲ | 0.09% |
| 2025-01-07 | 7599 | ＩＤＯＭ | 496,678 | 0.46% | 1,130 | 1,143 | 1,108 | 1,122 | 628,400 | ▼ | -0.03% |
| 2024-07-12 | 7601 | ポプラ | 60,559 | 0.51% | 250 | 259 | 246 | 254 | 1,298,000 | ▲ | 0.10% |
| 2024-08-23 | 7601 | ポプラ | 75,559 | 0.64% | 221 | 221 | 218 | 218 | 20,400 | ▲ | 0.13% |
| 2024-08-29 | 7601 | ポプラ | 83,059 | 0.70% | 220 | 221 | 218 | 221 | 19,700 | ▲ | 0.05% |
| 2024-09-06 | 7601 | ポプラ | 82,159 | 0.69% | 211 | 212 | 206 | 207 | 19,500 | ▼ | -0.01% |
| 2024-09-10 | 7601 | ポプラ | 86,859 | 0.73% | 209 | 209 | 207 | 208 | 8,500 | ▲ | 0.04% |
| 2024-09-27 | 7601 | ポプラ | 115,759 | 0.98% | 215 | 216 | 214 | 214 | 45,600 | ▲ | 0.25% |
| 2024-10-02 | 7601 | ポプラ | 101,159 | 0.85% | 212 | 214 | 212 | 214 | 15,100 | ▼ | -0.13% |
| 2024-10-10 | 7601 | ポプラ | 67,059 | 0.56% | 215 | 216 | 213 | 216 | 26,600 | ▼ | -0.28% |
| 2024-10-17 | 7601 | ポプラ | 81,859 | 0.69% | 216 | 216 | 212 | 214 | 35,600 | ▲ | 0.12% |
| 2024-12-09 | 7601 | ポプラ | 110,359 | 0.93% | 207 | 208 | 203 | 206 | 34,300 | ▲ | 0.24% |
| 2024-12-11 | 7601 | ポプラ | 89,759 | 0.76% | 206 | 209 | 206 | 207 | 9,500 | ▼ | -0.17% |
| 2024-12-12 | 7601 | ポプラ | 81,959 | 0.69% | 209 | 213 | 206 | 206 | 73,200 | ▼ | -0.07% |
| 2024-12-17 | 7601 | ポプラ | 70,259 | 0.59% | 206 | 207 | 205 | 205 | 31,700 | ▼ | -0.09% |
| 2024-12-23 | 7601 | ポプラ | 84,659 | 0.71% | 209 | 213 | 204 | 208 | 74,900 | ▲ | 0.12% |
| 2024-12-25 | 7601 | ポプラ | 110,659 | 0.93% | 206 | 207 | 202 | 206 | 51,800 | ▲ | 0.22% |
| 2025-01-23 | 7601 | ポプラ | 104,659 | 0.88% | 207 | 207 | 206 | 206 | 14,400 | ▼ | -0.05% |
| 2025-02-03 | 7601 | ポプラ | 91,959 | 0.78% | 210 | 210 | 206 | 208 | 31,700 | ▼ | -0.09% |
| 2025-02-03 | 7601 | ポプラ | 91,959 | 0.78% | 210 | 210 | 206 | 208 | 31,700 | ▼ | -0.09% |
| 2025-02-06 | 7601 | ポプラ | 82,159 | 0.69% | 206 | 209 | 206 | 209 | 37,300 | ▼ | -0.09% |
| 2025-02-06 | 7601 | ポプラ | 82,159 | 0.69% | 206 | 209 | 206 | 209 | 37,300 | ▼ | -0.09% |
| 2025-02-18 | 7601 | ポプラ | 69,959 | 0.59% | 212 | 215 | 211 | 212 | 18,100 | ▼ | -0.09% |
| 2025-02-28 | 7601 | ポプラ | 58,059 | 0.49% | 215 | 215 | 208 | 208 | 17,000 | ▼ | -0.09% |
| 2024-03-06 | 7607 | 進和 | 1,442 | 0.01% | 2,403 | 2,521 | 2,403 | 2,511 | 90,300 | ▼ | -1.11% |
| 2024-03-04 | 7610 | テイツー | 1,217,200 | 1.77% | 124 | 124 | 120 | 120 | 1,683,200 | ▼ | -0.11% |
| 2024-04-11 | 7610 | テイツー | 1,109,200 | 1.61% | 121 | 126 | 120 | 125 | 2,273,300 | ▼ | -0.15% |
| 2024-04-12 | 7610 | テイツー | 1,091,600 | 1.58% | 125 | 129 | 125 | 126 | 1,672,100 | ▼ | -0.03% |
| 2024-04-15 | 7610 | テイツー | 931,000 | 1.35% | 128 | 132 | 127 | 131 | 2,040,000 | ▼ | -0.23% |
| 2024-04-19 | 7610 | テイツー | 804,500 | 1.17% | 125 | 127 | 123 | 123 | 809,900 | ▼ | -0.18% |
| 2024-04-22 | 7610 | テイツー | 716,900 | 1.04% | 124 | 124 | 122 | 124 | 532,800 | ▼ | -0.12% |
| 2024-04-23 | 7610 | テイツー | 612,000 | 0.89% | 124 | 127 | 124 | 125 | 549,300 | ▼ | -0.15% |
| 2024-04-24 | 7610 | テイツー | 452,600 | 0.65% | 127 | 132 | 126 | 129 | 1,653,500 | ▼ | -0.24% |
| 2024-04-25 | 7610 | テイツー | 352,500 | 0.51% | 129 | 131 | 127 | 128 | 701,000 | ▼ | -0.14% |
| 2024-04-26 | 7610 | テイツー | 260,700 | 0.37% | 126 | 128 | 126 | 127 | 752,500 | ▼ | -0.14% |
| 2024-08-05 | 7610 | テイツー | 423,000 | 0.61% | 87 | 89 | 67 | 74 | 5,421,000 | ▲ | 0.28% |
| 2024-08-16 | 7610 | テイツー | 411,200 | 0.59% | 100 | 102 | 99 | 102 | 640,600 | ▼ | -0.02% |
| 2024-08-21 | 7610 | テイツー | 413,500 | 0.60% | 99 | 101 | 99 | 100 | 299,300 | ▲ | 0.01% |
| 2024-10-16 | 7610 | テイツー | 411,500 | 0.59% | 88 | 92 | 88 | 92 | 1,091,700 | ▼ | -0.01% |
| 2025-01-06 | 7610 | テイツー | 438,600 | 0.63% | 110 | 119 | 109 | 117 | 7,380,100 | ▲ | 0.04% |
| 2025-01-09 | 7610 | テイツー | 495,600 | 0.72% | 112 | 120 | 111 | 116 | 5,226,800 | ▲ | 0.08% |
| 2025-01-15 | 7610 | テイツー | 413,200 | 0.60% | 120 | 128 | 119 | 127 | 7,646,600 | ▼ | -0.12% |
| 2025-01-16 | 7610 | テイツー | 303,800 | 0.44% | 127 | 134 | 127 | 132 | 5,877,300 | ▼ | -0.15% |
| 2025-02-07 | 7611 | ハイデ日高 | 199,243 | 0.52% | 2,812 | 2,840 | 2,785 | 2,785 | 330,400 | ▲ | 0.10% |
| 2025-02-07 | 7611 | ハイデ日高 | 199,243 | 0.52% | 2,812 | 2,840 | 2,785 | 2,785 | 330,400 | ▲ | 0.10% |
| 2025-02-14 | 7611 | ハイデ日高 | 231,043 | 0.60% | 2,829 | 2,829 | 2,788 | 2,788 | 238,200 | ▲ | 0.07% |
| 2025-02-18 | 7611 | ハイデ日高 | 296,543 | 0.77% | 2,745 | 2,763 | 2,733 | 2,733 | 221,700 | ▲ | 0.17% |
| 2025-02-20 | 7611 | ハイデ日高 | 311,043 | 0.81% | 2,713 | 2,718 | 2,688 | 2,694 | 192,700 | ▲ | 0.04% |
| 2025-02-27 | 7611 | ハイデ日高 | 344,443 | 0.90% | 2,672 | 2,690 | 2,635 | 2,676 | 434,900 | ▲ | 0.08% |
| 2025-02-28 | 7611 | ハイデ日高 | 315,143 | 0.82% | 2,685 | 2,692 | 2,650 | 2,668 | 188,700 | ▼ | -0.08% |
| 2025-03-04 | 7611 | ハイデ日高 | 219,243 | 0.57% | 2,710 | 2,750 | 2,690 | 2,748 | 160,200 | ▼ | -0.25% |
| 2025-03-13 | 7611 | ハイデ日高 | 167,743 | 0.43% | 2,833 | 2,867 | 2,825 | 2,866 | 153,300 | ▼ | -0.13% |
| 2024-09-04 | 7616 | コロワイド | 715,497 | 0.68% | 1,800 | 1,809 | 1,770 | 1,778 | 3,052,400 | ▲ | 0.42% |
| 2024-09-05 | 7616 | コロワイド | 879,997 | 0.84% | 1,738 | 1,740 | 1,708 | 1,723 | 9,853,900 | ▲ | 0.15% |
| 2024-09-09 | 7616 | コロワイド | 790,897 | 0.76% | 1,652 | 1,698 | 1,652 | 1,685 | 1,520,600 | ▼ | -0.07% |
| 2024-09-26 | 7616 | コロワイド | 727,197 | 0.68% | 1,752 | 1,755 | 1,722 | 1,731 | 3,411,700 | ▼ | -0.07% |
| 2024-10-08 | 7616 | コロワイド | 770,997 | 0.72% | 1,690 | 1,696 | 1,637 | 1,638 | 1,523,400 | ▲ | 0.03% |
| 2024-10-10 | 7616 | コロワイド | 742,597 | 0.69% | 1,675 | 1,689 | 1,670 | 1,674 | 389,800 | ▼ | -0.03% |
| 2024-10-11 | 7616 | コロワイド | 757,297 | 0.71% | 1,670 | 1,688 | 1,659 | 1,660 | 467,400 | ▲ | 0.02% |
| 2024-10-15 | 7616 | コロワイド | 733,297 | 0.68% | 1,658 | 1,698 | 1,658 | 1,690 | 676,400 | ▼ | -0.02% |
| 2024-10-16 | 7616 | コロワイド | 754,697 | 0.70% | 1,690 | 1,720 | 1,647 | 1,651 | 916,500 | ▲ | 0.01% |
| 2024-10-22 | 7616 | コロワイド | 720,497 | 0.67% | 1,669 | 1,682 | 1,661 | 1,670 | 328,300 | ▼ | -0.02% |
| 2024-10-25 | 7616 | コロワイド | 623,297 | 0.58% | 1,648 | 1,653 | 1,632 | 1,643 | 352,900 | ▼ | -0.09% |
| 2024-11-18 | 7616 | コロワイド | 673,297 | 0.63% | 1,693 | 1,723 | 1,693 | 1,715 | 340,600 | ▲ | 0.05% |
| 2024-11-25 | 7616 | コロワイド | 781,797 | 0.73% | 1,725 | 1,736 | 1,716 | 1,720 | 470,600 | ▲ | 0.09% |
| 2024-12-03 | 7616 | コロワイド | 858,697 | 0.80% | 1,693 | 1,714 | 1,693 | 1,700 | 401,000 | ▲ | 0.07% |
| 2024-12-06 | 7616 | コロワイド | 847,297 | 0.79% | 1,703 | 1,723 | 1,702 | 1,713 | 383,700 | ▼ | -0.01% |
| 2024-12-20 | 7616 | コロワイド | 1,043,797 | 0.98% | 1,682 | 1,686 | 1,661 | 1,672 | 2,137,200 | ▲ | 0.18% |
| 2024-12-23 | 7616 | コロワイド | 1,073,897 | 1.00% | 1,690 | 1,690 | 1,639 | 1,643 | 1,078,500 | ▲ | 0.02% |
| 2024-12-26 | 7616 | コロワイド | 1,186,097 | 1.11% | 1,638 | 1,675 | 1,638 | 1,659 | 847,300 | ▲ | 0.11% |
| 2025-01-17 | 7616 | コロワイド | 1,365,297 | 1.28% | 1,637 | 1,639 | 1,602 | 1,613 | 902,500 | ▲ | 0.16% |
| 2025-01-23 | 7616 | コロワイド | 1,384,021 | 1.30% | 1,657 | 1,665 | 1,646 | 1,657 | 347,300 | ▲ | 0.02% |
| 2025-01-24 | 7616 | コロワイド | 1,380,721 | 1.29% | 1,652 | 1,665 | 1,646 | 1,648 | 390,800 | ▼ | -0.01% |
| 2025-02-05 | 7616 | コロワイド | 1,431,197 | 1.34% | 1,677 | 1,690 | 1,676 | 1,681 | 191,100 | ▲ | 0.05% |
| 2025-02-05 | 7616 | コロワイド | 1,431,197 | 1.34% | 1,677 | 1,690 | 1,676 | 1,681 | 191,100 | ▲ | 0.05% |
| 2025-02-07 | 7616 | コロワイド | 1,344,097 | 1.26% | 1,702 | 1,717 | 1,696 | 1,700 | 287,500 | ▼ | -0.08% |
| 2025-02-07 | 7616 | コロワイド | 1,344,097 | 1.26% | 1,702 | 1,717 | 1,696 | 1,700 | 287,500 | ▼ | -0.08% |
| 2025-02-10 | 7616 | コロワイド | 1,244,797 | 1.16% | 1,731 | 1,760 | 1,711 | 1,727 | 626,800 | ▼ | -0.10% |
| 2025-02-10 | 7616 | コロワイド | 1,244,797 | 1.16% | 1,731 | 1,760 | 1,711 | 1,727 | 626,800 | ▼ | -0.10% |
| 2025-02-13 | 7616 | コロワイド | 1,167,597 | 1.09% | 1,730 | 1,753 | 1,730 | 1,748 | 353,600 | ▼ | -0.06% |
| 2025-02-17 | 7616 | コロワイド | 1,191,097 | 1.11% | 1,750 | 1,752 | 1,694 | 1,696 | 344,900 | ▲ | 0.02% |
| 2025-02-26 | 7616 | コロワイド | 1,144,197 | 1.07% | 1,715 | 1,737 | 1,710 | 1,728 | 352,200 | ▼ | -0.04% |
| 2025-03-07 | 7616 | コロワイド | 1,055,397 | 0.99% | 1,736 | 1,748 | 1,728 | 1,730 | 377,200 | ▼ | -0.08% |
| 2025-03-10 | 7616 | コロワイド | 955,897 | 0.89% | 1,727 | 1,750 | 1,727 | 1,749 | 580,600 | ▼ | -0.09% |
| 2025-03-25 | 7616 | コロワイド | 966,597 | 0.90% | 1,736 | 1,752 | 1,731 | 1,746 | 528,700 | ▲ | 0.01% |
| 2025-03-27 | 7616 | コロワイド | 842,497 | 0.79% | 1,744 | 1,785 | 1,739 | 1,760 | 3,261,800 | ▼ | -0.10% |
| 2025-03-31 | 7616 | コロワイド | 692,197 | 0.65% | 1,710 | 1,734 | 1,705 | 1,717 | 645,700 | ▼ | -0.14% |
| 2025-04-08 | 7616 | コロワイド | 638,097 | 0.59% | 1,730 | 1,760 | 1,706 | 1,756 | 566,800 | ▼ | -0.06% |
| 2025-04-09 | 7616 | コロワイド | 673,197 | 0.63% | 1,750 | 1,761 | 1,728 | 1,747 | 421,600 | ▲ | 0.04% |
| 2025-04-10 | 7616 | コロワイド | 596,797 | 0.56% | 1,768 | 1,796 | 1,729 | 1,792 | 671,400 | ▼ | -0.06% |
| 2025-04-11 | 7616 | コロワイド | 506,397 | 0.47% | 1,770 | 1,805 | 1,765 | 1,805 | 538,900 | ▼ | -0.09% |
| 2025-02-25 | 7630 | 壱番屋 | 818,000 | 0.51% | 965 | 965 | 955 | 958 | 830,300 | ▲ | 0.08% |
| 2025-03-11 | 7630 | 壱番屋 | 781,000 | 0.48% | 975 | 987 | 969 | 986 | 269,400 | ▼ | -0.03% |
| 2024-08-13 | 7649 | スギＨＤ | 976,884 | 0.51% | 2,538 | 2,580 | 2,503 | 2,572 | 618,800 | ▲ | 0.10% |
| 2024-08-14 | 7649 | スギＨＤ | 872,842 | 0.45% | 2,583 | 2,622 | 2,572 | 2,616 | 673,300 | ▼ | -0.06% |
| 2024-08-15 | 7649 | スギＨＤ | 993,842 | 0.52% | 2,638 | 2,664 | 2,614 | 2,618 | 629,500 | ▲ | 0.07% |
| 2024-08-22 | 7649 | スギＨＤ | 925,382 | 0.48% | 2,577 | 2,589 | 2,565 | 2,572 | 750,700 | ▼ | -0.04% |
| 2024-03-01 | 7687 | ミクリード | 19,000 | 0.86% | 1,820 | 1,859 | 1,760 | 1,812 | 19,200 | ▼ | -0.18% |
| 2024-03-04 | 7687 | ミクリード | 15,500 | 0.70% | 1,811 | 1,868 | 1,796 | 1,796 | 17,500 | ▼ | -0.16% |
| 2024-03-05 | 7687 | ミクリード | 10,500 | 0.47% | 1,770 | 1,799 | 1,730 | 1,789 | 33,100 | ▼ | -0.23% |
| 2024-05-31 | 7689 | コパ | 15,800 | 0.53% | 801 | 884 | 794 | 850 | 239,000 | ▲ | 0.05% |
| 2024-06-03 | 7689 | コパ | 27,000 | 0.91% | 842 | 918 | 832 | 836 | 267,900 | ▲ | 0.38% |
| 2024-06-10 | 7689 | コパ | 26,300 | 0.88% | 695 | 723 | 692 | 700 | 51,700 | ▼ | -0.03% |
| 2024-06-21 | 7689 | コパ | 26,900 | 0.90% | 656 | 718 | 653 | 682 | 183,800 | ▲ | 0.02% |
| 2024-06-27 | 7689 | コパ | 25,500 | 0.86% | 679 | 711 | 666 | 690 | 32,700 | ▼ | -0.04% |
| 2024-07-12 | 7689 | コパ | 23,300 | 0.78% | 620 | 644 | 615 | 633 | 33,000 | ▼ | -0.07% |
| 2024-08-07 | 7689 | コパ | 20,700 | 0.69% | 543 | 608 | 543 | 608 | 16,700 | ▼ | -0.09% |
| 2024-08-09 | 7689 | コパ | 21,000 | 0.70% | 593 | 610 | 566 | 570 | 9,100 | ▲ | 0.01% |
| 2024-08-14 | 7689 | コパ | 20,500 | 0.69% | 588 | 628 | 579 | 625 | 13,900 | ▼ | -0.01% |
| 2024-09-03 | 7689 | コパ | 21,200 | 0.71% | 651 | 658 | 644 | 657 | 5,700 | ▲ | 0.02% |
| 2024-09-12 | 7689 | コパ | 20,700 | 0.69% | 607 | 622 | 603 | 609 | 1,900 | ▼ | -0.02% |
| 2024-09-17 | 7689 | コパ | 20,900 | 0.70% | 605 | 605 | 592 | 600 | 3,500 | ▲ | 0.01% |
| 2024-09-18 | 7689 | コパ | 19,900 | 0.67% | 593 | 700 | 591 | 700 | 322,100 | ▼ | -0.02% |
| 2024-09-19 | 7689 | コパ | 20,800 | 0.70% | 730 | 850 | 725 | 850 | 1,017,000 | ▲ | 0.02% |
| 2024-09-24 | 7689 | コパ | 20,200 | 0.68% | 900 | 910 | 746 | 764 | 874,900 | ▼ | -0.01% |
| 2024-09-25 | 7689 | コパ | 21,700 | 0.73% | 782 | 809 | 705 | 711 | 368,000 | ▲ | 0.04% |
| 2024-10-01 | 7689 | コパ | 19,500 | 0.65% | 670 | 687 | 651 | 674 | 22,100 | ▼ | -0.07% |
| 2024-10-10 | 7689 | コパ | 21,600 | 0.72% | 630 | 640 | 626 | 626 | 5,700 | ▲ | 0.06% |
| 2024-10-16 | 7689 | コパ | 23,800 | 0.80% | 614 | 658 | 611 | 625 | 15,100 | ▲ | 0.08% |
| 2024-10-18 | 7689 | コパ | 27,500 | 0.92% | 616 | 621 | 610 | 612 | 9,500 | ▲ | 0.12% |
| 2024-10-24 | 7689 | コパ | 25,600 | 0.86% | 614 | 634 | 614 | 620 | 7,100 | ▼ | -0.06% |
| 2024-10-29 | 7689 | コパ | 23,300 | 0.78% | 644 | 644 | 629 | 630 | 3,500 | ▼ | -0.07% |
| 2024-11-06 | 7689 | コパ | 20,300 | 0.68% | 617 | 628 | 617 | 628 | 2,800 | ▼ | -0.09% |
| 2024-11-08 | 7689 | コパ | 17,100 | 0.57% | 611 | 623 | 605 | 613 | 4,700 | ▼ | -0.11% |
| 2024-11-18 | 7689 | コパ | 14,600 | 0.49% | 585 | 585 | 575 | 582 | 6,400 | ▼ | -0.07% |
| 2024-03-01 | 7692 | Ｅインフィニ | 936,100 | 0.84% | 198 | 224 | 138 | 165 | 84,921,700 | ▲ | 0.13% |
| 2024-03-05 | 7692 | Ｅインフィニ | 1,045,800 | 0.94% | 180 | 182 | 151 | 158 | 16,471,100 | ▲ | 0.09% |
| 2024-03-06 | 7692 | Ｅインフィニ | 1,114,700 | 1.01% | 150 | 164 | 144 | 149 | 7,454,100 | ▲ | 0.07% |
| 2024-03-08 | 7692 | Ｅインフィニ | 1,243,200 | 1.12% | 150 | 173 | 144 | 149 | 11,418,900 | ▲ | 0.11% |
| 2024-03-12 | 7692 | Ｅインフィニ | 1,368,500 | 1.24% | 139 | 144 | 137 | 140 | 2,250,000 | ▲ | 0.11% |
| 2024-03-13 | 7692 | Ｅインフィニ | 1,439,500 | 1.30% | 142 | 142 | 135 | 135 | 2,093,800 | ▲ | 0.06% |
| 2024-03-15 | 7692 | Ｅインフィニ | 1,572,100 | 1.42% | 128 | 133 | 122 | 126 | 4,454,200 | ▲ | 0.11% |
| 2024-03-18 | 7692 | Ｅインフィニ | 1,186,300 | 1.07% | 111 | 133 | 110 | 127 | 7,451,800 | ▼ | -0.34% |
| 2024-03-21 | 7692 | Ｅインフィニ | 1,219,500 | 1.10% | 127 | 149 | 121 | 149 | 13,631,900 | ▲ | 0.03% |
| 2024-04-02 | 7692 | Ｅインフィニ | 1,406,900 | 1.27% | 138 | 143 | 130 | 130 | 3,024,600 | ▲ | 0.16% |
| 2024-04-03 | 7692 | Ｅインフィニ | 1,457,800 | 1.32% | 128 | 129 | 103 | 112 | 8,745,500 | ▲ | 0.05% |
| 2024-04-15 | 7692 | Ｅインフィニ | 1,419,400 | 1.28% | 97 | 98 | 95 | 97 | 2,144,700 | ▼ | -0.04% |
| 2024-04-22 | 7692 | Ｅインフィニ | 1,260,800 | 1.14% | 91 | 97 | 90 | 96 | 1,637,700 | ▼ | -0.14% |
| 2024-05-14 | 7692 | Ｅインフィニ | 1,331,000 | 1.20% | 104 | 109 | 102 | 106 | 2,213,300 | ▲ | 0.06% |
| 2024-05-20 | 7692 | Ｅインフィニ | 1,314,900 | 1.19% | 102 | 113 | 102 | 112 | 3,074,300 | ▼ | -0.01% |
| 2024-05-28 | 7692 | Ｅインフィニ | 1,169,600 | 1.06% | 101 | 106 | 101 | 104 | 886,900 | ▼ | -0.12% |
| 2024-06-03 | 7692 | Ｅインフィニ | 1,073,200 | 0.97% | 102 | 105 | 102 | 102 | 534,300 | ▼ | -0.09% |
| 2024-06-04 | 7692 | Ｅインフィニ | 987,300 | 0.89% | 102 | 117 | 102 | 111 | 3,795,700 | ▼ | -0.07% |
| 2024-06-06 | 7692 | Ｅインフィニ | 1,012,100 | 0.91% | 111 | 114 | 108 | 109 | 970,100 | ▲ | 0.02% |
| 2024-06-10 | 7692 | Ｅインフィニ | 988,800 | 0.89% | 109 | 111 | 105 | 110 | 647,400 | ▼ | -0.02% |
| 2024-06-14 | 7692 | Ｅインフィニ | 841,000 | 0.76% | 110 | 113 | 100 | 102 | 2,379,300 | ▼ | -0.13% |
| 2024-06-21 | 7692 | Ｅインフィニ | 768,600 | 0.69% | 108 | 126 | 108 | 120 | 7,740,300 | ▼ | -0.07% |
| 2024-06-24 | 7692 | Ｅインフィニ | 788,200 | 0.71% | 119 | 120 | 113 | 113 | 1,652,200 | ▲ | 0.02% |
| 2024-07-31 | 7692 | Ｅインフィニ | 923,100 | 0.83% | 103 | 103 | 98 | 102 | 1,084,600 | ▲ | 0.12% |
| 2024-08-01 | 7692 | Ｅインフィニ | 1,086,000 | 0.98% | 100 | 101 | 94 | 96 | 1,561,700 | ▲ | 0.15% |
| 2024-08-02 | 7692 | Ｅインフィニ | 1,123,200 | 1.01% | 92 | 94 | 87 | 87 | 2,543,300 | ▲ | 0.03% |
| 2024-08-06 | 7692 | Ｅインフィニ | 1,091,300 | 0.99% | 76 | 85 | 71 | 81 | 4,022,700 | ▼ | -0.02% |
| 2024-08-23 | 7692 | Ｅインフィニ | 981,000 | 0.89% | 93 | 95 | 93 | 95 | 420,600 | ▼ | -0.09% |
| 2024-08-29 | 7692 | Ｅインフィニ | 833,100 | 0.75% | 98 | 109 | 98 | 102 | 2,895,500 | ▼ | -0.14% |
| 2024-08-30 | 7692 | Ｅインフィニ | 754,400 | 0.68% | 100 | 103 | 99 | 101 | 1,253,600 | ▼ | -0.06% |
| 2024-09-17 | 7692 | Ｅインフィニ | 850,100 | 0.77% | 99 | 100 | 87 | 89 | 3,328,500 | ▲ | 0.08% |
| 2024-09-18 | 7692 | Ｅインフィニ | 732,800 | 0.66% | 90 | 92 | 89 | 91 | 833,600 | ▼ | -0.10% |
| 2024-09-19 | 7692 | Ｅインフィニ | 842,400 | 0.76% | 90 | 94 | 90 | 94 | 1,197,500 | ▲ | 0.09% |
| 2024-09-24 | 7692 | Ｅインフィニ | 743,200 | 0.67% | 94 | 96 | 93 | 94 | 751,400 | ▼ | -0.08% |
| 2024-10-01 | 7692 | Ｅインフィニ | 651,700 | 0.59% | 94 | 95 | 92 | 93 | 431,500 | ▼ | -0.08% |
| 2024-10-24 | 7692 | Ｅインフィニ | 704,000 | 0.63% | 80 | 82 | 79 | 80 | 418,600 | ▲ | 0.04% |
| 2024-10-25 | 7692 | Ｅインフィニ | 788,200 | 0.71% | 79 | 82 | 79 | 79 | 556,400 | ▲ | 0.07% |
| 2024-10-28 | 7692 | Ｅインフィニ | 757,000 | 0.68% | 79 | 84 | 79 | 83 | 590,000 | ▼ | -0.02% |
| 2024-10-31 | 7692 | Ｅインフィニ | 654,100 | 0.59% | 85 | 87 | 84 | 86 | 509,700 | ▼ | -0.09% |
| 2024-11-05 | 7692 | Ｅインフィニ | 470,500 | 0.42% | 87 | 87 | 85 | 85 | 433,900 | ▼ | -0.17% |
| 2024-05-29 | 7707 | ＰＳＳ | 140,171 | 0.50% | 193 | 193 | 190 | 191 | 33,300 | ▲ | 0.09% |
| 2024-06-14 | 7707 | ＰＳＳ | 134,071 | 0.48% | 186 | 190 | 186 | 190 | 70,100 | ▼ | -0.02% |
| 2024-08-16 | 7707 | ＰＳＳ | 220,971 | 0.79% | 263 | 354 | 254 | 299 | 38,882,500 | ▲ | 0.31% |
| 2024-08-19 | 7707 | ＰＳＳ | 242,971 | 0.87% | 331 | 373 | 317 | 343 | 17,540,300 | ▲ | 0.07% |
| 2024-08-22 | 7707 | ＰＳＳ | 257,971 | 0.93% | 390 | 439 | 383 | 439 | 14,179,900 | ▲ | 0.06% |
| 2024-09-03 | 7707 | ＰＳＳ | 281,271 | 1.01% | 361 | 393 | 342 | 346 | 3,494,800 | ▲ | 0.07% |
| 2024-09-11 | 7707 | ＰＳＳ | 304,571 | 1.10% | 340 | 347 | 288 | 295 | 2,064,600 | ▲ | 0.09% |
| 2024-09-12 | 7707 | ＰＳＳ | 296,271 | 1.07% | 303 | 304 | 280 | 283 | 1,263,700 | ▼ | -0.03% |
| 2024-09-17 | 7707 | ＰＳＳ | 336,171 | 1.21% | 289 | 289 | 264 | 274 | 730,900 | ▲ | 0.13% |
| 2024-09-18 | 7707 | ＰＳＳ | 365,871 | 1.32% | 275 | 283 | 267 | 267 | 445,600 | ▲ | 0.11% |
| 2024-09-30 | 7707 | ＰＳＳ | 343,871 | 1.24% | 272 | 286 | 269 | 275 | 539,200 | ▼ | -0.08% |
| 2024-10-01 | 7707 | ＰＳＳ | 311,571 | 1.12% | 279 | 282 | 275 | 278 | 230,700 | ▼ | -0.11% |
| 2024-10-09 | 7707 | ＰＳＳ | 271,771 | 0.98% | 265 | 279 | 263 | 279 | 309,700 | ▼ | -0.14% |
| 2024-10-15 | 7707 | ＰＳＳ | 244,071 | 0.88% | 264 | 265 | 255 | 264 | 194,900 | ▼ | -0.09% |
| 2024-10-25 | 7707 | ＰＳＳ | 217,771 | 0.78% | 251 | 255 | 250 | 253 | 209,100 | ▼ | -0.09% |
| 2024-10-29 | 7707 | ＰＳＳ | 192,871 | 0.69% | 266 | 279 | 266 | 278 | 357,000 | ▼ | -0.09% |
| 2024-10-31 | 7707 | ＰＳＳ | 203,571 | 0.73% | 286 | 299 | 286 | 298 | 393,500 | ▲ | 0.04% |
| 2024-11-06 | 7707 | ＰＳＳ | 182,271 | 0.65% | 287 | 287 | 269 | 275 | 337,400 | ▼ | -0.07% |
| 2024-11-07 | 7707 | ＰＳＳ | 165,371 | 0.59% | 273 | 281 | 266 | 272 | 430,700 | ▼ | -0.06% |
| 2024-11-21 | 7707 | ＰＳＳ | 132,071 | 0.47% | 316 | 321 | 274 | 279 | 5,654,600 | ▼ | -0.12% |
| 2024-12-10 | 7707 | ＰＳＳ | 138,771 | 0.50% | 263 | 263 | 254 | 255 | 281,300 | ▲ | 0.03% |
| 2024-12-17 | 7707 | ＰＳＳ | 137,171 | 0.49% | 231 | 237 | 231 | 232 | 328,000 | ▼ | -0.01% |
| 2025-01-09 | 7707 | ＰＳＳ | 205,271 | 0.74% | 239 | 270 | 229 | 248 | 4,320,000 | ▲ | 0.26% |
| 2025-01-10 | 7707 | ＰＳＳ | 190,371 | 0.68% | 248 | 255 | 236 | 244 | 1,065,800 | ▼ | -0.05% |
| 2025-01-17 | 7707 | ＰＳＳ | 162,271 | 0.58% | 232 | 233 | 226 | 227 | 247,000 | ▼ | -0.10% |
| 2025-01-27 | 7707 | ＰＳＳ | 122,871 | 0.44% | 245 | 250 | 242 | 248 | 146,400 | ▼ | -0.13% |
| 2024-12-23 | 7711 | 助川電気 | 36,222 | 0.61% | 1,873 | 1,907 | 1,841 | 1,880 | 81,600 | ▲ | 0.12% |
| 2024-12-24 | 7711 | 助川電気 | 44,522 | 0.75% | 1,878 | 1,912 | 1,845 | 1,870 | 82,800 | ▲ | 0.14% |
| 2024-12-25 | 7711 | 助川電気 | 53,422 | 0.91% | 1,907 | 1,946 | 1,856 | 1,885 | 91,900 | ▲ | 0.16% |
| 2024-12-26 | 7711 | 助川電気 | 51,422 | 0.87% | 1,889 | 1,913 | 1,867 | 1,878 | 109,800 | ▼ | -0.04% |
| 2025-01-06 | 7711 | 助川電気 | 45,022 | 0.76% | 1,987 | 1,987 | 1,926 | 1,932 | 80,500 | ▼ | -0.10% |
| 2025-01-10 | 7711 | 助川電気 | 39,222 | 0.66% | 2,039 | 2,049 | 2,005 | 2,024 | 51,100 | ▼ | -0.09% |
| 2025-01-17 | 7711 | 助川電気 | 33,022 | 0.56% | 1,870 | 1,885 | 1,812 | 1,831 | 79,200 | ▼ | -0.09% |
| 2025-01-29 | 7711 | 助川電気 | 38,522 | 0.65% | 1,800 | 1,816 | 1,733 | 1,748 | 118,200 | ▲ | 0.08% |
| 2025-01-31 | 7711 | 助川電気 | 34,622 | 0.58% | 1,716 | 1,790 | 1,705 | 1,765 | 115,600 | ▼ | -0.07% |
| 2025-01-31 | 7711 | 助川電気 | 34,622 | 0.58% | 1,716 | 1,790 | 1,705 | 1,765 | 115,600 | ▼ | -0.07% |
| 2025-02-03 | 7711 | 助川電気 | 27,622 | 0.47% | 1,726 | 1,726 | 1,666 | 1,669 | 126,300 | ▼ | -0.10% |
| 2025-02-03 | 7711 | 助川電気 | 27,622 | 0.47% | 1,726 | 1,726 | 1,666 | 1,669 | 126,300 | ▼ | -0.10% |
| 2024-03-05 | 7715 | 長野計器 | 146,606 | 0.75% | 2,310 | 2,479 | 2,286 | 2,439 | 291,400 | ▼ | -0.07% |
| 2024-03-06 | 7715 | 長野計器 | 134,706 | 0.69% | 2,421 | 2,579 | 2,392 | 2,558 | 338,600 | ▼ | -0.06% |
| 2024-03-07 | 7715 | 長野計器 | 136,806 | 0.70% | 2,559 | 2,572 | 2,490 | 2,531 | 291,000 | ▲ | 0.01% |
| 2024-03-11 | 7715 | 長野計器 | 127,206 | 0.65% | 2,402 | 2,407 | 2,312 | 2,338 | 207,900 | ▼ | -0.04% |
| 2024-03-21 | 7715 | 長野計器 | 115,006 | 0.59% | 2,335 | 2,352 | 2,321 | 2,342 | 76,200 | ▼ | -0.06% |
| 2024-03-28 | 7715 | 長野計器 | 92,356 | 0.47% | 2,250 | 2,271 | 2,230 | 2,250 | 53,300 | ▼ | -0.12% |
| 2024-10-25 | 7715 | 長野計器 | 98,906 | 0.50% | 2,448 | 2,452 | 2,364 | 2,385 | 73,600 | ▲ | 0.09% |
| 2024-10-30 | 7715 | 長野計器 | 90,706 | 0.46% | 2,438 | 2,487 | 2,424 | 2,439 | 244,700 | ▼ | -0.03% |
| 2024-11-15 | 7715 | 長野計器 | 100,706 | 0.51% | 2,555 | 2,668 | 2,530 | 2,614 | 199,900 | ▲ | 0.08% |
| 2024-11-21 | 7715 | 長野計器 | 96,706 | 0.49% | 2,592 | 2,602 | 2,545 | 2,545 | 57,700 | ▼ | -0.02% |
| 2025-04-01 | 7715 | 長野計器 | 97,206 | 0.50% | 1,945 | 1,950 | 1,885 | 1,885 | 78,900 | ▲ | 0.06% |
| 2025-04-03 | 7715 | 長野計器 | 116,806 | 0.60% | 1,820 | 1,853 | 1,795 | 1,848 | 161,500 | ▲ | 0.09% |
| 2024-03-11 | 7718 | スター精 | 208,819 | 0.50% | 1,784 | 1,792 | 1,733 | 1,747 | 135,600 | ▲ | 0.02% |
| 2024-05-15 | 7718 | スター精 | 165,925 | 0.40% | 2,033 | 2,130 | 2,021 | 2,043 | 603,700 | ▼ | -0.09% |
| 2024-10-02 | 7721 | 東京計器 | 86,452 | 0.50% | 3,570 | 3,670 | 3,385 | 3,405 | 953,500 | ▲ | 0.09% |
| 2024-10-03 | 7721 | 東京計器 | 82,530 | 0.48% | 3,545 | 3,545 | 3,285 | 3,305 | 617,300 | ▼ | -0.02% |
| 2024-10-15 | 7721 | 東京計器 | 85,930 | 0.50% | 3,230 | 3,295 | 3,160 | 3,205 | 210,500 | ▲ | 0.02% |
| 2024-10-23 | 7721 | 東京計器 | 67,330 | 0.39% | 3,030 | 3,050 | 2,962 | 2,998 | 316,000 | ▼ | -0.10% |
| 2024-11-08 | 7721 | 東京計器 | 90,130 | 0.52% | 3,180 | 3,340 | 3,150 | 3,335 | 488,600 | ▲ | 0.03% |
| 2024-11-15 | 7721 | 東京計器 | 108,930 | 0.63% | 3,715 | 3,740 | 3,615 | 3,715 | 281,100 | ▲ | 0.10% |
| 2024-11-22 | 7721 | 東京計器 | 98,830 | 0.57% | 3,615 | 3,640 | 3,565 | 3,625 | 208,200 | ▼ | -0.06% |
| 2024-11-26 | 7721 | 東京計器 | 104,030 | 0.60% | 3,605 | 3,610 | 3,370 | 3,400 | 617,600 | ▲ | 0.03% |
| 2024-11-28 | 7721 | 東京計器 | 100,930 | 0.59% | 3,300 | 3,375 | 3,300 | 3,375 | 178,600 | ▼ | -0.01% |
| 2024-12-20 | 7721 | 東京計器 | 82,230 | 0.48% | 3,220 | 3,220 | 3,135 | 3,135 | 221,200 | ▼ | -0.10% |
| 2024-12-24 | 7721 | 東京計器 | 88,130 | 0.51% | 3,370 | 3,370 | 3,215 | 3,230 | 256,700 | ▲ | 0.03% |
| 2024-12-27 | 7721 | 東京計器 | 80,930 | 0.47% | 3,250 | 3,265 | 3,230 | 3,260 | 170,600 | ▼ | -0.04% |
| 2025-01-06 | 7721 | 東京計器 | 95,630 | 0.56% | 3,310 | 3,320 | 3,215 | 3,230 | 207,700 | ▲ | 0.09% |
| 2025-01-07 | 7721 | 東京計器 | 116,330 | 0.68% | 3,290 | 3,320 | 3,160 | 3,160 | 284,700 | ▲ | 0.12% |
| 2025-01-08 | 7721 | 東京計器 | 123,130 | 0.72% | 3,155 | 3,175 | 3,080 | 3,105 | 256,600 | ▲ | 0.03% |
| 2025-01-10 | 7721 | 東京計器 | 141,530 | 0.82% | 2,985 | 3,040 | 2,979 | 2,986 | 173,800 | ▲ | 0.09% |
| 2025-01-21 | 7721 | 東京計器 | 157,830 | 0.92% | 3,185 | 3,205 | 3,090 | 3,135 | 442,000 | ▲ | 0.10% |
| 2025-02-03 | 7721 | 東京計器 | 172,330 | 1.00% | 3,140 | 3,150 | 3,005 | 3,005 | 261,800 | ▲ | 0.07% |
| 2025-02-03 | 7721 | 東京計器 | 172,330 | 1.00% | 3,140 | 3,150 | 3,005 | 3,005 | 261,800 | ▲ | 0.07% |
| 2025-02-04 | 7721 | 東京計器 | 165,630 | 0.96% | 3,050 | 3,080 | 3,000 | 3,020 | 208,700 | ▼ | -0.04% |
| 2025-02-04 | 7721 | 東京計器 | 165,630 | 0.96% | 3,050 | 3,080 | 3,000 | 3,020 | 208,700 | ▼ | -0.04% |
| 2025-02-07 | 7721 | 東京計器 | 152,030 | 0.89% | 3,160 | 3,210 | 3,095 | 3,160 | 222,600 | ▼ | -0.06% |
| 2025-02-07 | 7721 | 東京計器 | 152,030 | 0.89% | 3,160 | 3,210 | 3,095 | 3,160 | 222,600 | ▼ | -0.06% |
| 2025-02-12 | 7721 | 東京計器 | 121,030 | 0.70% | 3,520 | 3,545 | 3,440 | 3,510 | 328,700 | ▼ | -0.19% |
| 2025-02-12 | 7721 | 東京計器 | 121,030 | 0.70% | 3,520 | 3,545 | 3,440 | 3,510 | 328,700 | ▼ | -0.19% |
| 2025-02-13 | 7721 | 東京計器 | 117,230 | 0.68% | 3,545 | 3,630 | 3,465 | 3,555 | 391,100 | ▼ | -0.01% |
| 2025-02-20 | 7721 | 東京計器 | 98,930 | 0.57% | 3,450 | 3,460 | 3,350 | 3,365 | 175,200 | ▼ | -0.11% |
| 2025-02-21 | 7721 | 東京計器 | 103,730 | 0.60% | 3,335 | 3,335 | 3,240 | 3,240 | 173,800 | ▲ | 0.03% |
| 2025-02-25 | 7721 | 東京計器 | 125,230 | 0.73% | 3,200 | 3,210 | 3,050 | 3,060 | 425,400 | ▲ | 0.13% |
| 2025-02-28 | 7721 | 東京計器 | 113,330 | 0.66% | 2,995 | 3,020 | 2,970 | 2,998 | 243,100 | ▼ | -0.06% |
| 2025-03-07 | 7721 | 東京計器 | 119,730 | 0.70% | 3,475 | 3,665 | 3,475 | 3,600 | 812,900 | ▲ | 0.03% |
| 2025-03-10 | 7721 | 東京計器 | 101,730 | 0.59% | 3,670 | 3,730 | 3,415 | 3,430 | 757,000 | ▼ | -0.10% |
| 2025-03-14 | 7721 | 東京計器 | 79,930 | 0.46% | 3,450 | 3,525 | 3,420 | 3,480 | 272,700 | ▼ | -0.12% |
| 2024-05-10 | 7729 | 東京精 | 242,148 | 0.57% | 10,470 | 10,820 | 10,420 | 10,660 | 556,500 | ▲ | 0.16% |
| 2024-05-14 | 7729 | 東京精 | 167,048 | 0.39% | 11,480 | 11,490 | 10,520 | 10,995 | 707,700 | ▼ | -0.17% |
| 2024-07-12 | 7730 | マニー | 543,731 | 0.50% | 2,052 | 2,116 | 2,050 | 2,108 | 378,700 | ▲ | 0.08% |
| 2024-07-31 | 7730 | マニー | 427,231 | 0.39% | 2,121 | 2,126 | 2,092 | 2,118 | 286,700 | ▼ | -0.10% |
| 2024-08-02 | 7730 | マニー | 582,731 | 0.54% | 2,020 | 2,029 | 1,956 | 1,965 | 349,700 | ▲ | 0.12% |
| 2024-08-07 | 7730 | マニー | 488,331 | 0.45% | 1,855 | 1,976 | 1,844 | 1,921 | 300,900 | ▼ | -0.09% |
| 2024-08-08 | 7730 | マニー | 630,231 | 0.58% | 1,900 | 1,939 | 1,890 | 1,903 | 345,500 | ▲ | 0.12% |
| 2024-08-09 | 7730 | マニー | 514,501 | 0.48% | 1,928 | 1,956 | 1,895 | 1,911 | 323,800 | ▼ | -0.09% |
| 2024-08-13 | 7730 | マニー | 624,401 | 0.58% | 1,934 | 1,934 | 1,892 | 1,932 | 141,300 | ▲ | 0.09% |
| 2024-08-19 | 7730 | マニー | 657,101 | 0.61% | 1,971 | 2,008 | 1,958 | 1,958 | 250,400 | ▲ | 0.03% |
| 2024-09-26 | 7730 | マニー | 636,216 | 0.59% | 1,830 | 1,860 | 1,825 | 1,856 | 318,700 | ▼ | -0.02% |
| 2024-10-07 | 7730 | マニー | 496,616 | 0.46% | 1,840 | 1,846 | 1,816 | 1,823 | 696,200 | ▼ | -0.12% |
| 2024-04-09 | 7731 | ニコン | 1,815,196 | 0.51% | 1,561 | 1,565 | 1,548 | 1,559 | 1,603,700 | ▲ | 0.51% |
| 2024-04-10 | 7731 | ニコン | 1,747,914 | 0.49% | 1,570 | 1,582 | 1,566 | 1,570 | 1,885,200 | ▼ | -0.02% |
| 2024-12-18 | 7731 | ニコン | 1,806,394 | 0.51% | 1,650 | 1,663 | 1,637 | 1,649 | 1,254,100 | ▲ | 0.10% |
| 2024-12-19 | 7731 | ニコン | 1,717,794 | 0.48% | 1,617 | 1,649 | 1,616 | 1,629 | 2,049,400 | ▼ | -0.03% |
| 2025-02-25 | 7731 | ニコン | 1,841,264 | 0.52% | 1,527 | 1,555 | 1,520 | 1,550 | 1,358,300 | ▲ | 0.09% |
| 2025-03-06 | 7731 | ニコン | 2,146,798 | 0.61% | 1,553 | 1,592 | 1,553 | 1,571 | 1,768,800 | ▲ | 0.08% |
| 2025-03-14 | 7731 | ニコン | 2,514,122 | 0.71% | 1,623 | 1,654 | 1,623 | 1,643 | 2,213,000 | ▲ | 0.09% |
| 2025-03-24 | 7731 | ニコン | 2,444,202 | 0.69% | 1,639 | 1,646 | 1,596 | 1,596 | 1,453,500 | ▼ | -0.02% |
| 2025-03-27 | 7731 | ニコン | 2,487,784 | 0.70% | 1,591 | 1,608 | 1,585 | 1,606 | 1,332,100 | ▲ | 0.01% |
| 2025-04-16 | 7731 | ニコン | 1,969,116 | 0.59% | 1,464 | 1,467 | 1,433 | 1,446 | 923,200 | ▼ | -0.10% |
| 2024-04-17 | 7732 | トプコン | 723,771 | 0.66% | 1,690 | 1,720 | 1,663 | 1,707 | 413,700 | ▲ | 0.29% |
| 2024-05-01 | 7732 | トプコン | 644,871 | 0.59% | 1,832 | 1,857 | 1,822 | 1,849 | 285,500 | ▼ | -0.07% |
| 2024-05-28 | 7732 | トプコン | 539,171 | 0.49% | 1,752 | 1,759 | 1,733 | 1,734 | 353,000 | ▼ | -0.09% |
| 2024-06-04 | 7732 | トプコン | 545,371 | 0.50% | 1,720 | 1,731 | 1,703 | 1,723 | 316,900 | ▲ | 0.01% |
| 2024-06-20 | 7732 | トプコン | 695,971 | 0.64% | 1,773 | 1,803 | 1,773 | 1,792 | 382,700 | ▲ | 0.14% |
| 2024-06-21 | 7732 | トプコン | 624,271 | 0.57% | 1,800 | 1,812 | 1,784 | 1,796 | 740,200 | ▼ | -0.07% |
| 2024-07-03 | 7732 | トプコン | 472,669 | 0.43% | 1,813 | 1,824 | 1,798 | 1,824 | 334,000 | ▼ | -0.13% |
| 2024-09-18 | 7732 | トプコン | 979,816 | 0.90% | 1,455 | 1,464 | 1,436 | 1,458 | 367,700 | ▲ | 0.01% |
| 2024-09-20 | 7732 | トプコン | 947,775 | 0.87% | 1,495 | 1,521 | 1,489 | 1,517 | 648,900 | ▼ | -0.03% |
| 2024-10-01 | 7732 | トプコン | 864,375 | 0.79% | 1,579 | 1,618 | 1,575 | 1,611 | 601,400 | ▼ | -0.07% |
| 2024-10-02 | 7732 | トプコン | 877,575 | 0.80% | 1,577 | 1,604 | 1,567 | 1,594 | 552,100 | ▲ | 0.01% |
| 2024-10-03 | 7732 | トプコン | 862,175 | 0.79% | 1,630 | 1,635 | 1,614 | 1,621 | 476,000 | ▼ | -0.01% |
| 2024-10-24 | 7732 | トプコン | 974,475 | 0.89% | 1,540 | 1,550 | 1,522 | 1,544 | 224,400 | ▲ | 0.09% |
| 2024-10-29 | 7732 | トプコン | 1,030,175 | 0.95% | 1,554 | 1,564 | 1,546 | 1,559 | 439,200 | ▲ | 0.05% |
| 2024-11-01 | 7732 | トプコン | 971,275 | 0.89% | 1,534 | 1,570 | 1,519 | 1,520 | 938,900 | ▼ | -0.05% |
| 2024-11-12 | 7732 | トプコン | 988,574 | 0.91% | 1,593 | 1,600 | 1,549 | 1,565 | 491,300 | ▲ | 0.02% |
| 2024-11-27 | 7732 | トプコン | 1,122,075 | 1.03% | 1,544 | 1,566 | 1,531 | 1,560 | 442,500 | ▲ | 0.12% |
| 2024-12-10 | 7732 | トプコン | 1,204,175 | 1.11% | 1,780 | 2,157 | 1,780 | 2,157 | 826,700 | ▲ | 0.08% |
| 2024-12-11 | 7732 | トプコン | 1,011,975 | 0.93% | 2,657 | 2,657 | 2,583 | 2,657 | 8,019,900 | ▼ | -0.18% |
| 2024-12-17 | 7732 | トプコン | 969,175 | 0.89% | 2,800 | 2,818 | 2,762 | 2,797 | 629,600 | ▼ | -0.04% |
| 2025-01-06 | 7732 | トプコン | 987,310 | 0.91% | 2,808 | 2,823 | 2,743 | 2,751 | 588,800 | ▲ | 0.02% |
| 2025-01-09 | 7732 | トプコン | 883,310 | 0.81% | 2,715 | 2,732 | 2,695 | 2,706 | 365,700 | ▼ | -0.09% |
| 2025-02-14 | 7732 | トプコン | 843,270 | 0.77% | 2,836 | 2,839 | 2,806 | 2,827 | 134,600 | ▼ | -0.04% |
| 2025-02-28 | 7732 | トプコン | 688,557 | 0.63% | 2,820 | 2,843 | 2,805 | 2,812 | 306,700 | ▼ | -0.14% |
| 2025-03-07 | 7732 | トプコン | 790,852 | 0.72% | 2,843 | 2,890 | 2,832 | 2,858 | 292,200 | ▲ | 0.08% |
| 2025-03-10 | 7732 | トプコン | 625,575 | 0.57% | 2,872 | 2,896 | 2,831 | 2,841 | 250,500 | ▼ | -0.15% |
| 2025-03-31 | 7732 | トプコン | 781,859 | 0.72% | 3,268 | 3,270 | 3,221 | 3,256 | 3,086,100 | ▲ | 0.15% |
| 2025-04-01 | 7732 | トプコン | 296,159 | 0.27% | 3,240 | 3,260 | 3,240 | 3,243 | 2,793,400 | ▼ | -0.44% |
| 2024-03-11 | 7734 | 理計器 | 118,057 | 0.49% | 7,600 | 7,610 | 7,270 | 7,420 | 108,100 | ▼ | -0.07% |
| 2024-04-26 | 7734 | 理計器 | 248,714 | 0.52% | 3,750 | 3,895 | 3,725 | 3,870 | 99,300 | ▲ | 0.12% |
| 2024-05-22 | 7734 | 理計器 | 284,114 | 0.60% | 3,575 | 3,625 | 3,560 | 3,600 | 40,300 | ▲ | 0.07% |
| 2024-05-23 | 7734 | 理計器 | 283,214 | 0.59% | 3,600 | 3,695 | 3,580 | 3,630 | 48,300 | ▼ | -0.01% |
| 2024-05-24 | 7734 | 理計器 | 286,614 | 0.60% | 3,595 | 3,860 | 3,595 | 3,835 | 96,400 | ▲ | 0.01% |
| 2024-06-10 | 7734 | 理計器 | 282,614 | 0.59% | 3,805 | 3,845 | 3,800 | 3,815 | 36,500 | ▼ | -0.01% |
| 2024-08-07 | 7734 | 理計器 | 230,114 | 0.48% | 3,725 | 3,975 | 3,630 | 3,800 | 102,900 | ▼ | -0.10% |
| 2024-08-15 | 7734 | 理計器 | 239,114 | 0.50% | 4,005 | 4,010 | 3,905 | 3,925 | 37,800 | ▲ | 0.02% |
| 2024-08-30 | 7734 | 理計器 | 249,314 | 0.52% | 4,185 | 4,240 | 4,085 | 4,135 | 170,000 | ▲ | 0.03% |
| 2024-11-11 | 7734 | 理計器 | 285,538 | 0.60% | 4,065 | 4,105 | 3,995 | 4,015 | 90,100 | ▲ | 0.07% |
| 2025-02-04 | 7734 | 理計器 | 280,503 | 0.59% | 2,956 | 3,025 | 2,910 | 2,960 | 115,800 | ▼ | -0.01% |
| 2025-02-04 | 7734 | 理計器 | 280,503 | 0.59% | 2,956 | 3,025 | 2,910 | 2,960 | 115,800 | ▼ | -0.01% |
| 2025-02-05 | 7734 | 理計器 | 293,503 | 0.62% | 3,080 | 3,125 | 3,050 | 3,060 | 129,000 | ▲ | 0.03% |
| 2025-02-05 | 7734 | 理計器 | 293,503 | 0.62% | 3,080 | 3,125 | 3,050 | 3,060 | 129,000 | ▲ | 0.03% |
| 2025-02-13 | 7734 | 理計器 | 283,203 | 0.59% | 3,150 | 3,320 | 3,150 | 3,240 | 95,700 | ▼ | -0.03% |
| 2025-02-14 | 7734 | 理計器 | 287,203 | 0.60% | 3,260 | 3,260 | 3,040 | 3,040 | 97,200 | ▲ | 0.01% |
| 2025-02-17 | 7734 | 理計器 | 283,003 | 0.59% | 3,040 | 3,040 | 2,992 | 3,010 | 55,100 | ▼ | -0.01% |
| 2025-03-26 | 7734 | 理計器 | 234,633 | 0.49% | 2,719 | 2,749 | 2,701 | 2,724 | 147,000 | ▼ | -0.09% |
| 2024-03-01 | 7735 | スクリン | 528,410 | 0.52% | 19,090 | 19,430 | 18,800 | 19,420 | 4,893,200 | ▼ | -0.10% |
| 2024-03-04 | 7735 | スクリン | 460,500 | 0.45% | 19,850 | 19,910 | 19,405 | 19,500 | 4,339,800 | ▼ | -0.07% |
| 2024-03-06 | 7735 | スクリン | 536,022 | 0.52% | 19,275 | 20,065 | 19,240 | 20,045 | 4,983,200 | ▲ | 0.07% |
| 2024-03-07 | 7735 | スクリン | 615,487 | 0.60% | 20,155 | 20,440 | 18,680 | 18,820 | 6,764,400 | ▲ | 0.07% |
| 2024-03-15 | 7735 | スクリン | 827,168 | 0.81% | 17,850 | 17,890 | 17,415 | 17,575 | 3,233,400 | ▲ | 0.21% |
| 2024-03-18 | 7735 | スクリン | 783,309 | 0.77% | 17,685 | 18,340 | 17,595 | 18,340 | 2,470,200 | ▼ | -0.04% |
| 2024-03-21 | 7735 | スクリン | 894,650 | 0.88% | 19,030 | 19,060 | 18,510 | 18,890 | 3,171,300 | ▲ | 0.10% |
| 2024-03-22 | 7735 | スクリン | 953,151 | 0.93% | 19,000 | 19,010 | 18,595 | 18,740 | 2,710,800 | ▲ | 0.05% |
| 2024-03-25 | 7735 | スクリン | 912,558 | 0.89% | 18,850 | 18,930 | 18,580 | 18,670 | 1,871,500 | ▼ | -0.04% |
| 2024-03-27 | 7735 | スクリン | 788,258 | 0.77% | 19,440 | 19,525 | 18,970 | 19,435 | 3,323,900 | ▼ | -0.12% |
| 2024-03-29 | 7735 | スクリン | 591,049 | 0.58% | 19,600 | 19,980 | 19,205 | 19,965 | 3,552,800 | ▼ | -0.19% |
| 2024-04-01 | 7735 | スクリン | 683,542 | 0.67% | 19,980 | 20,020 | 18,720 | 18,760 | 3,403,800 | ▲ | 0.09% |
| 2024-04-03 | 7735 | スクリン | 582,290 | 0.57% | 18,500 | 19,295 | 18,480 | 19,000 | 2,906,200 | ▼ | -0.10% |
| 2024-04-11 | 7735 | スクリン | 710,774 | 0.69% | 18,300 | 18,515 | 17,810 | 18,475 | 3,807,300 | ▲ | 0.12% |
| 2024-04-12 | 7735 | スクリン | 500,876 | 0.49% | 19,100 | 19,330 | 18,605 | 18,605 | 3,154,900 | ▼ | -0.19% |
| 2024-10-09 | 7735 | スクリン | 528,110 | 0.51% | 10,490 | 10,695 | 10,405 | 10,545 | 1,474,600 | ▲ | 0.09% |
| 2024-10-11 | 7735 | スクリン | 506,432 | 0.49% | 10,555 | 10,600 | 10,425 | 10,470 | 1,033,200 | ▼ | -0.02% |
| 2024-10-16 | 7735 | スクリン | 710,377 | 0.69% | 10,355 | 10,365 | 10,020 | 10,100 | 2,455,000 | ▲ | 0.19% |
| 2024-10-17 | 7735 | スクリン | 783,167 | 0.77% | 10,235 | 10,240 | 9,940 | 10,015 | 1,730,300 | ▲ | 0.08% |
| 2024-10-18 | 7735 | スクリン | 829,834 | 0.81% | 10,020 | 10,045 | 9,755 | 9,827 | 2,616,400 | ▲ | 0.04% |
| 2024-10-23 | 7735 | スクリン | 643,795 | 0.63% | 9,730 | 9,767 | 9,519 | 9,544 | 1,214,600 | ▼ | -0.18% |
| 2024-10-28 | 7735 | スクリン | 571,608 | 0.56% | 9,577 | 9,940 | 9,531 | 9,938 | 1,891,200 | ▼ | -0.06% |
| 2024-10-31 | 7735 | スクリン | 498,199 | 0.49% | 9,880 | 10,050 | 9,760 | 10,030 | 2,064,700 | ▼ | -0.07% |
| 2025-01-29 | 7735 | スクリン | 509,706 | 0.50% | 10,395 | 10,730 | 10,210 | 10,675 | 1,660,800 | ▲ | 0.03% |
| 2025-01-30 | 7735 | スクリン | 387,380 | 0.38% | 10,510 | 10,825 | 10,450 | 10,825 | 1,721,700 | ▼ | -0.12% |
| 2025-01-30 | 7735 | スクリン | 387,380 | 0.38% | 10,510 | 10,825 | 10,450 | 10,825 | 1,721,700 | ▼ | -0.12% |
| 2025-02-19 | 7735 | スクリン | 794,654 | 0.78% | 11,020 | 11,535 | 11,005 | 11,535 | 2,711,200 | ▲ | 0.78% |
| 2025-02-20 | 7735 | スクリン | 942,459 | 0.92% | 11,420 | 11,445 | 11,075 | 11,160 | 1,620,500 | ▲ | 0.14% |
| 2025-02-25 | 7735 | スクリン | 1,104,958 | 1.08% | 11,255 | 11,760 | 10,960 | 10,970 | 3,140,300 | ▲ | 0.16% |
| 2025-03-04 | 7735 | スクリン | 795,350 | 0.78% | 10,370 | 11,175 | 10,360 | 11,160 | 2,816,000 | ▼ | -0.30% |
| 2025-03-05 | 7735 | スクリン | 870,283 | 0.85% | 11,235 | 11,695 | 11,085 | 11,085 | 2,677,800 | ▲ | 0.06% |
| 2025-03-06 | 7735 | スクリン | 1,020,232 | 1.00% | 11,250 | 11,250 | 10,720 | 10,910 | 1,661,100 | ▲ | 0.15% |
| 2025-03-10 | 7735 | スクリン | 1,154,387 | 1.13% | 10,590 | 10,700 | 10,435 | 10,520 | 1,310,700 | ▲ | 0.12% |
| 2025-03-13 | 7735 | スクリン | 1,257,957 | 1.23% | 11,270 | 11,445 | 10,840 | 10,895 | 1,624,700 | ▲ | 0.10% |
| 2025-03-17 | 7735 | スクリン | 1,146,124 | 1.12% | 11,030 | 11,125 | 10,925 | 11,040 | 1,100,100 | ▼ | -0.10% |
| 2025-03-24 | 7735 | スクリン | 1,237,329 | 1.21% | 10,780 | 10,785 | 10,445 | 10,480 | 1,515,200 | ▲ | 0.08% |
| 2025-03-25 | 7735 | スクリン | 1,347,609 | 1.32% | 10,650 | 10,835 | 10,390 | 10,445 | 1,567,600 | ▲ | 0.11% |
| 2025-03-27 | 7735 | スクリン | 1,600,208 | 1.57% | 10,550 | 10,660 | 10,510 | 10,545 | 1,255,900 | ▲ | 0.25% |
| 2025-03-28 | 7735 | スクリン | 1,654,506 | 1.62% | 10,345 | 10,375 | 10,150 | 10,315 | 1,143,600 | ▲ | 0.05% |
| 2025-03-31 | 7735 | スクリン | 1,748,104 | 1.72% | 9,950 | 10,015 | 9,595 | 9,595 | 2,152,400 | ▲ | 0.09% |
| 2025-04-01 | 7735 | スクリン | 1,659,575 | 1.63% | 9,615 | 9,887 | 9,573 | 9,700 | 1,738,500 | ▼ | -0.09% |
| 2025-04-03 | 7735 | スクリン | 1,745,974 | 1.71% | 9,303 | 9,559 | 9,303 | 9,425 | 1,658,000 | ▲ | 0.08% |
| 2025-04-09 | 7735 | スクリン | 1,860,143 | 1.83% | 8,506 | 8,615 | 8,261 | 8,434 | 2,215,700 | ▲ | 0.12% |
| 2025-04-10 | 7735 | スクリン | 1,493,859 | 1.47% | 9,535 | 9,535 | 9,147 | 9,204 | 1,671,800 | ▼ | -0.36% |
| 2025-04-16 | 7735 | スクリン | 1,073,955 | 1.05% | 9,247 | 9,257 | 8,928 | 8,991 | 1,528,100 | ▼ | -0.41% |
| 2024-03-12 | 7745 | Ａ＆Ｄホロン | 140,141 | 0.50% | 2,391 | 2,430 | 2,360 | 2,415 | 157,100 | ▲ | 0.09% |
| 2024-03-21 | 7745 | Ａ＆Ｄホロン | 134,341 | 0.48% | 2,525 | 2,633 | 2,518 | 2,621 | 319,500 | ▼ | -0.02% |
| 2024-03-25 | 7745 | Ａ＆Ｄホロン | 152,941 | 0.54% | 2,701 | 2,767 | 2,697 | 2,751 | 237,800 | ▲ | 0.06% |
| 2024-04-09 | 7745 | Ａ＆Ｄホロン | 176,441 | 0.63% | 2,836 | 2,883 | 2,816 | 2,850 | 106,500 | ▲ | 0.08% |
| 2024-04-18 | 7745 | Ａ＆Ｄホロン | 133,541 | 0.47% | 2,712 | 2,772 | 2,666 | 2,762 | 367,800 | ▼ | -0.16% |
| 2025-01-23 | 7746 | 岡本硝子 | 117,928 | 0.50% | 183 | 193 | 182 | 190 | 981,500 | ▲ | 0.15% |
| 2025-01-27 | 7746 | 岡本硝子 | 143,128 | 0.61% | 202 | 216 | 194 | 200 | 2,964,400 | ▲ | 0.10% |
| 2025-01-28 | 7746 | 岡本硝子 | 163,328 | 0.70% | 190 | 199 | 187 | 195 | 1,108,200 | ▲ | 0.08% |
| 2025-01-30 | 7746 | 岡本硝子 | 190,928 | 0.81% | 182 | 189 | 181 | 187 | 688,900 | ▲ | 0.11% |
| 2025-01-30 | 7746 | 岡本硝子 | 190,928 | 0.81% | 182 | 189 | 181 | 187 | 688,900 | ▲ | 0.11% |
| 2025-01-31 | 7746 | 岡本硝子 | 174,028 | 0.74% | 184 | 186 | 182 | 183 | 319,100 | ▼ | -0.07% |
| 2025-01-31 | 7746 | 岡本硝子 | 174,028 | 0.74% | 184 | 186 | 182 | 183 | 319,100 | ▼ | -0.07% |
| 2025-02-05 | 7746 | 岡本硝子 | 153,528 | 0.65% | 181 | 183 | 180 | 180 | 239,400 | ▼ | -0.08% |
| 2025-02-05 | 7746 | 岡本硝子 | 153,528 | 0.65% | 181 | 183 | 180 | 180 | 239,400 | ▼ | -0.08% |
| 2025-03-31 | 7746 | 岡本硝子 | 139,128 | 0.59% | 174 | 176 | 172 | 172 | 136,300 | ▼ | -0.06% |
| 2025-04-04 | 7746 | 岡本硝子 | 55,328 | 0.23% | 148 | 148 | 137 | 142 | 981,000 | ▼ | -0.36% |
| 2024-03-19 | 7752 | リコー | 3,140,695 | 0.51% | 1,300 | 1,330 | 1,298 | 1,321 | 2,708,100 | ▲ | 0.07% |
| 2024-03-25 | 7752 | リコー | 3,044,875 | 0.49% | 1,360 | 1,361 | 1,336 | 1,336 | 1,501,600 | ▼ | -0.02% |
| 2024-03-28 | 7752 | リコー | 3,091,323 | 0.50% | 1,344 | 1,357 | 1,332 | 1,342 | 1,664,300 | ▲ | 0.01% |
| 2024-03-29 | 7752 | リコー | 2,987,326 | 0.49% | 1,339 | 1,368 | 1,339 | 1,352 | 1,698,700 | ▼ | -0.01% |
| 2024-04-10 | 7752 | リコー | 3,067,425 | 0.50% | 1,391 | 1,406 | 1,387 | 1,398 | 2,304,700 | ▲ | 0.01% |
| 2024-04-11 | 7752 | リコー | 3,033,824 | 0.49% | 1,378 | 1,397 | 1,362 | 1,394 | 1,706,400 | ▼ | -0.01% |
| 2024-06-04 | 7752 | リコー | 3,088,950 | 0.50% | 1,445 | 1,478 | 1,440 | 1,475 | 2,677,900 | ▲ | 0.04% |
| 2024-06-07 | 7752 | リコー | 2,438,386 | 0.40% | 1,460 | 1,470 | 1,448 | 1,454 | 1,415,300 | ▼ | -0.09% |
| 2024-10-31 | 7752 | リコー | 2,998,504 | 0.51% | 1,669 | 1,673 | 1,653 | 1,673 | 2,349,100 | ▲ | 0.06% |
| 2024-11-06 | 7752 | リコー | 3,854,916 | 0.65% | 1,695 | 1,698 | 1,663 | 1,673 | 2,098,500 | ▲ | 0.14% |
| 2024-11-19 | 7752 | リコー | 4,156,651 | 0.70% | 1,647 | 1,657 | 1,628 | 1,639 | 2,099,100 | ▲ | 0.04% |
| 2024-11-28 | 7752 | リコー | 4,051,009 | 0.69% | 1,739 | 1,740 | 1,662 | 1,663 | 1,875,100 | ▼ | -0.01% |
| 2024-12-09 | 7752 | リコー | 3,521,461 | 0.59% | 1,748 | 1,758 | 1,724 | 1,742 | 1,831,100 | ▼ | -0.09% |
| 2024-12-10 | 7752 | リコー | 3,569,664 | 0.60% | 1,767 | 1,780 | 1,742 | 1,772 | 1,583,800 | ▲ | 0.01% |
| 2024-12-12 | 7752 | リコー | 3,504,760 | 0.59% | 1,767 | 1,793 | 1,760 | 1,783 | 1,878,800 | ▼ | -0.01% |
| 2024-12-24 | 7752 | リコー | 3,529,680 | 0.60% | 1,795 | 1,798 | 1,782 | 1,792 | 642,300 | ▲ | 0.01% |
| 2025-01-15 | 7752 | リコー | 3,506,447 | 0.59% | 1,690 | 1,691 | 1,644 | 1,658 | 1,778,600 | ▼ | -0.01% |
| 2025-01-27 | 7752 | リコー | 3,578,143 | 0.60% | 1,746 | 1,771 | 1,733 | 1,753 | 1,660,100 | ▲ | 0.01% |
| 2025-02-27 | 7752 | リコー | 3,271,301 | 0.57% | 1,618 | 1,627 | 1,602 | 1,621 | 3,066,600 | ▼ | -0.03% |
| 2025-03-03 | 7752 | リコー | 3,497,151 | 0.61% | 1,630 | 1,636 | 1,597 | 1,623 | 1,777,600 | ▲ | 0.04% |
| 2025-03-07 | 7752 | リコー | 3,375,956 | 0.59% | 1,660 | 1,661 | 1,610 | 1,610 | 2,191,600 | ▼ | -0.02% |
| 2025-03-10 | 7752 | リコー | 3,473,981 | 0.60% | 1,624 | 1,650 | 1,608 | 1,647 | 2,154,000 | ▲ | 0.01% |
| 2025-04-02 | 7752 | リコー | 3,317,480 | 0.58% | 1,572 | 1,575 | 1,535 | 1,542 | 1,814,500 | ▼ | -0.02% |
| 2025-04-04 | 7752 | リコー | 3,563,607 | 0.62% | 1,385 | 1,418 | 1,340 | 1,367 | 3,534,800 | ▲ | 0.04% |
| 2025-04-07 | 7752 | リコー | 2,912,793 | 0.51% | 1,277 | 1,347 | 1,262 | 1,313 | 4,803,400 | ▼ | -0.10% |
| 2025-04-08 | 7752 | リコー | 2,806,379 | 0.49% | 1,350 | 1,408 | 1,348 | 1,387 | 3,548,400 | ▼ | -0.02% |
| 2025-03-06 | 7760 | ＩＭＶ | 88,700 | 0.52% | 1,519 | 1,607 | 1,494 | 1,584 | 342,600 | ▲ | 0.11% |
| 2025-04-04 | 7760 | ＩＭＶ | 61,600 | 0.36% | 1,361 | 1,379 | 1,193 | 1,279 | 487,000 | ▼ | -0.16% |
| 2024-03-08 | 7762 | シチズン | 2,153,752 | 0.87% | 1,007 | 1,021 | 1,006 | 1,008 | 2,255,000 | ▼ | -0.12% |
| 2024-03-12 | 7762 | シチズン | 1,680,056 | 0.68% | 978 | 989 | 968 | 981 | 1,652,400 | ▼ | -0.18% |
| 2024-03-19 | 7762 | シチズン | 1,450,921 | 0.58% | 1,004 | 1,012 | 998 | 1,001 | 1,832,800 | ▼ | -0.10% |
| 2024-04-01 | 7762 | シチズン | 987,537 | 0.40% | 1,033 | 1,055 | 1,026 | 1,041 | 3,661,400 | ▼ | -0.17% |
| 2025-04-08 | 7762 | シチズン | 2,075,436 | 0.84% | 775 | 800 | 775 | 787 | 1,413,900 | ▲ | 0.84% |
| 2025-04-10 | 7762 | シチズン | 2,294,633 | 0.93% | 820 | 820 | 805 | 818 | 2,165,900 | ▲ | 0.09% |
| 2025-04-16 | 7762 | シチズン | 2,492,257 | 1.01% | 803 | 808 | 790 | 792 | 925,000 | ▲ | 0.07% |
| 2024-04-04 | 7769 | リズム | 65,631 | 0.78% | 3,720 | 3,720 | 3,575 | 3,620 | 19,700 | ▼ | -0.10% |
| 2024-04-10 | 7769 | リズム | 51,731 | 0.61% | 3,610 | 3,710 | 3,450 | 3,500 | 1,485,100 | ▼ | -0.17% |
| 2024-04-11 | 7769 | リズム | 47,131 | 0.56% | 3,435 | 3,435 | 3,140 | 3,150 | 40,100 | ▼ | -0.04% |
| 2024-04-15 | 7769 | リズム | 41,231 | 0.49% | 3,130 | 3,130 | 2,986 | 3,020 | 22,800 | ▼ | -0.07% |
| 2024-03-04 | 7776 | セルシード | 571,779 | 1.78% | 244 | 247 | 239 | 240 | 437,300 | ▼ | -0.10% |
| 2024-03-13 | 7776 | セルシード | 597,679 | 1.86% | 221 | 222 | 212 | 212 | 480,800 | ▲ | 0.08% |
| 2024-03-19 | 7776 | セルシード | 562,879 | 1.75% | 220 | 225 | 219 | 221 | 352,400 | ▼ | -0.11% |
| 2024-03-21 | 7776 | セルシード | 515,979 | 1.61% | 222 | 225 | 222 | 223 | 284,800 | ▼ | -0.13% |
| 2024-03-22 | 7776 | セルシード | 508,279 | 1.58% | 223 | 229 | 220 | 228 | 304,200 | ▼ | -0.03% |
| 2024-03-29 | 7776 | セルシード | 520,881 | 1.62% | 221 | 228 | 218 | 220 | 524,000 | ▲ | 0.04% |
| 2024-04-02 | 7776 | セルシード | 562,481 | 1.75% | 212 | 213 | 207 | 208 | 338,400 | ▲ | 0.12% |
| 2024-04-03 | 7776 | セルシード | 579,881 | 1.81% | 207 | 207 | 201 | 204 | 472,600 | ▲ | 0.06% |
| 2024-04-05 | 7776 | セルシード | 568,481 | 1.76% | 203 | 211 | 202 | 211 | 298,200 | ▼ | -0.05% |
| 2024-04-11 | 7776 | セルシード | 541,881 | 1.68% | 218 | 221 | 215 | 218 | 196,200 | ▼ | -0.08% |
| 2024-04-15 | 7776 | セルシード | 560,081 | 1.74% | 220 | 224 | 215 | 216 | 326,400 | ▲ | 0.06% |
| 2024-04-16 | 7776 | セルシード | 584,081 | 1.81% | 214 | 215 | 209 | 212 | 292,700 | ▲ | 0.07% |
| 2024-04-19 | 7776 | セルシード | 649,781 | 2.01% | 209 | 210 | 201 | 204 | 366,300 | ▲ | 0.19% |
| 2024-04-22 | 7776 | セルシード | 641,781 | 1.99% | 202 | 211 | 202 | 211 | 219,700 | ▼ | -0.01% |
| 2024-04-23 | 7776 | セルシード | 657,081 | 2.04% | 211 | 213 | 207 | 208 | 164,400 | ▲ | 0.05% |
| 2024-04-26 | 7776 | セルシード | 697,881 | 2.16% | 207 | 216 | 202 | 213 | 340,100 | ▲ | 0.12% |
| 2024-04-30 | 7776 | セルシード | 710,481 | 2.20% | 215 | 218 | 209 | 214 | 366,900 | ▲ | 0.04% |
| 2024-05-02 | 7776 | セルシード | 705,481 | 2.19% | 213 | 216 | 210 | 210 | 134,900 | ▼ | -0.01% |
| 2024-05-13 | 7776 | セルシード | 666,881 | 2.07% | 219 | 220 | 214 | 216 | 147,500 | ▼ | -0.12% |
| 2024-05-14 | 7776 | セルシード | 636,381 | 1.97% | 215 | 227 | 212 | 226 | 566,200 | ▼ | -0.09% |
| 2024-05-15 | 7776 | セルシード | 600,481 | 1.86% | 227 | 240 | 227 | 238 | 714,900 | ▼ | -0.10% |
| 2024-05-16 | 7776 | セルシード | 578,981 | 1.79% | 233 | 233 | 219 | 220 | 559,100 | ▼ | -0.07% |
| 2024-05-27 | 7776 | セルシード | 528,681 | 1.64% | 223 | 295 | 222 | 274 | 14,974,400 | ▼ | -0.15% |
| 2024-05-28 | 7776 | セルシード | 475,681 | 1.47% | 293 | 310 | 265 | 271 | 11,681,400 | ▼ | -0.16% |
| 2024-05-29 | 7776 | セルシード | 388,781 | 1.17% | 265 | 280 | 247 | 255 | 5,369,300 | ▼ | -0.30% |
| 2024-06-05 | 7776 | セルシード | 402,281 | 1.21% | 253 | 260 | 250 | 251 | 512,300 | ▲ | 0.04% |
| 2024-06-12 | 7776 | セルシード | 392,181 | 1.17% | 230 | 232 | 227 | 227 | 308,000 | ▼ | -0.04% |
| 2024-06-28 | 7776 | セルシード | 429,281 | 1.29% | 353 | 378 | 313 | 354 | 12,642,800 | ▲ | 0.12% |
| 2024-07-02 | 7776 | セルシード | 486,681 | 1.40% | 498 | 514 | 381 | 385 | 34,534,100 | ▲ | 0.10% |
| 2024-07-03 | 7776 | セルシード | 552,181 | 1.59% | 413 | 465 | 402 | 465 | 16,333,400 | ▲ | 0.19% |
| 2024-07-04 | 7776 | セルシード | 580,281 | 1.67% | 496 | 497 | 438 | 460 | 11,735,200 | ▲ | 0.07% |
| 2024-07-04 | 7776 | セルシード | 580,281 | 1.67% | 496 | 497 | 438 | 460 | 11,735,200 | ▲ | 0.07% |
| 2024-07-09 | 7776 | セルシード | 595,981 | 1.72% | 641 | 688 | 621 | 651 | 17,503,000 | ▲ | 0.05% |
| 2024-07-25 | 7776 | セルシード | 581,611 | 1.68% | 500 | 503 | 390 | 418 | 19,626,800 | ▼ | -0.04% |
| 2024-07-26 | 7776 | セルシード | 513,311 | 1.48% | 428 | 498 | 425 | 498 | 13,854,300 | ▼ | -0.19% |
| 2024-08-02 | 7776 | セルシード | 528,011 | 1.52% | 512 | 636 | 465 | 566 | 21,787,300 | ▲ | 0.04% |
| 2024-08-06 | 7776 | セルシード | 517,211 | 1.49% | 543 | 546 | 527 | 546 | 3,819,500 | ▼ | -0.03% |
| 2024-08-08 | 7776 | セルシード | 569,311 | 1.64% | 661 | 715 | 624 | 655 | 15,460,000 | ▲ | 0.14% |
| 2024-08-19 | 7776 | セルシード | 534,211 | 1.54% | 596 | 671 | 596 | 671 | 3,971,700 | ▼ | -0.09% |
| 2024-08-20 | 7776 | セルシード | 568,811 | 1.64% | 700 | 771 | 642 | 771 | 10,912,400 | ▲ | 0.09% |
| 2024-09-05 | 7776 | セルシード | 575,011 | 1.66% | 857 | 962 | 853 | 950 | 13,005,100 | ▼ | -0.06% |
| 2024-09-17 | 7776 | セルシード | 516,041 | 1.48% | 822 | 829 | 759 | 778 | 3,365,300 | ▼ | -0.17% |
| 2024-09-18 | 7776 | セルシード | 557,341 | 1.60% | 789 | 797 | 680 | 699 | 5,632,800 | ▲ | 0.12% |
| 2024-09-24 | 7776 | セルシード | 539,341 | 1.55% | 793 | 850 | 766 | 790 | 6,961,200 | ▼ | -0.05% |
| 2024-09-27 | 7776 | セルシード | 505,941 | 1.45% | 721 | 736 | 690 | 696 | 2,694,200 | ▼ | -0.10% |
| 2024-10-01 | 7776 | セルシード | 430,441 | 1.24% | 698 | 721 | 688 | 701 | 1,890,900 | ▼ | -0.20% |
| 2024-10-02 | 7776 | セルシード | 460,441 | 1.32% | 697 | 703 | 681 | 683 | 1,179,300 | ▲ | 0.08% |
| 2024-10-04 | 7776 | セルシード | 509,541 | 1.47% | 706 | 784 | 704 | 750 | 7,037,800 | ▲ | 0.14% |
| 2024-10-08 | 7776 | セルシード | 534,341 | 1.54% | 751 | 794 | 733 | 756 | 3,834,000 | ▲ | 0.07% |
| 2024-10-09 | 7776 | セルシード | 517,041 | 1.49% | 756 | 759 | 733 | 733 | 1,821,500 | ▼ | -0.05% |
| 2024-10-18 | 7776 | セルシード | 484,641 | 1.39% | 618 | 626 | 605 | 621 | 1,045,700 | ▼ | -0.10% |
| 2024-11-01 | 7776 | セルシード | 443,000 | 1.27% | 505 | 520 | 491 | 511 | 1,867,800 | ▼ | -0.11% |
| 2024-11-08 | 7776 | セルシード | 409,000 | 1.18% | 490 | 493 | 471 | 471 | 1,125,000 | ▼ | -0.09% |
| 2024-11-18 | 7776 | セルシード | 487,500 | 1.40% | 570 | 587 | 527 | 531 | 4,246,100 | ▲ | 0.21% |
| 2024-12-03 | 7776 | セルシード | 479,000 | 1.38% | 506 | 514 | 492 | 492 | 765,000 | ▼ | -0.02% |
| 2024-12-20 | 7776 | セルシード | 442,700 | 1.27% | 411 | 429 | 407 | 410 | 1,438,000 | ▼ | -0.10% |
| 2024-12-27 | 7776 | セルシード | 410,600 | 1.18% | 407 | 408 | 398 | 404 | 896,400 | ▼ | -0.09% |
| 2024-12-30 | 7776 | セルシード | 379,500 | 1.09% | 400 | 407 | 397 | 399 | 574,900 | ▼ | -0.08% |
| 2025-01-06 | 7776 | セルシード | 391,200 | 1.12% | 402 | 410 | 396 | 397 | 721,300 | ▲ | 0.03% |
| 2025-01-09 | 7776 | セルシード | 369,000 | 1.06% | 399 | 401 | 394 | 397 | 607,900 | ▼ | -0.06% |
| 2025-01-14 | 7776 | セルシード | 333,000 | 0.96% | 393 | 420 | 378 | 379 | 1,899,500 | ▼ | -0.10% |
| 2025-01-15 | 7776 | セルシード | 304,000 | 0.87% | 375 | 375 | 363 | 368 | 888,300 | ▼ | -0.08% |
| 2025-01-17 | 7776 | セルシード | 253,900 | 0.73% | 356 | 372 | 356 | 366 | 691,300 | ▼ | -0.14% |
| 2025-01-20 | 7776 | セルシード | 228,900 | 0.66% | 358 | 371 | 358 | 361 | 373,200 | ▼ | -0.06% |
| 2025-01-29 | 7776 | セルシード | 252,600 | 0.72% | 404 | 406 | 389 | 391 | 1,062,900 | ▲ | 0.05% |
| 2025-01-31 | 7776 | セルシード | 287,800 | 0.83% | 386 | 386 | 378 | 380 | 588,600 | ▲ | 0.10% |
| 2025-01-31 | 7776 | セルシード | 287,800 | 0.83% | 386 | 386 | 378 | 380 | 588,600 | ▲ | 0.10% |
| 2025-02-03 | 7776 | セルシード | 271,100 | 0.78% | 372 | 375 | 366 | 368 | 732,800 | ▼ | -0.04% |
| 2025-02-03 | 7776 | セルシード | 271,100 | 0.78% | 372 | 375 | 366 | 368 | 732,800 | ▼ | -0.04% |
| 2025-02-06 | 7776 | セルシード | 235,700 | 0.67% | 377 | 387 | 375 | 384 | 437,600 | ▼ | -0.10% |
| 2025-02-06 | 7776 | セルシード | 235,700 | 0.67% | 377 | 387 | 375 | 384 | 437,600 | ▼ | -0.10% |
| 2025-02-07 | 7776 | セルシード | 244,400 | 0.70% | 416 | 422 | 395 | 397 | 2,676,900 | ▲ | 0.02% |
| 2025-02-07 | 7776 | セルシード | 244,400 | 0.70% | 416 | 422 | 395 | 397 | 2,676,900 | ▲ | 0.02% |
| 2025-02-13 | 7776 | セルシード | 241,100 | 0.69% | 431 | 443 | 429 | 436 | 882,900 | ▼ | -0.01% |
| 2025-02-14 | 7776 | セルシード | 207,800 | 0.59% | 430 | 452 | 418 | 426 | 1,692,700 | ▼ | -0.09% |
| 2025-02-18 | 7776 | セルシード | 758,364 | 2.18% | 417 | 435 | 416 | 420 | 752,100 | ▲ | 1.59% |
| 2025-02-28 | 7776 | セルシード | 727,364 | 2.09% | 400 | 407 | 380 | 386 | 1,031,900 | ▼ | -0.09% |
| 2025-03-10 | 7776 | セルシード | 683,300 | 1.97% | 370 | 373 | 366 | 372 | 323,700 | ▼ | -0.11% |
| 2025-03-11 | 7776 | セルシード | 597,700 | 1.72% | 367 | 394 | 362 | 388 | 1,242,500 | ▼ | -0.25% |
| 2025-03-14 | 7776 | セルシード | 585,500 | 1.68% | 377 | 385 | 372 | 375 | 492,500 | ▼ | -0.04% |
| 2025-03-27 | 7776 | セルシード | 554,300 | 1.59% | 631 | 742 | 598 | 617 | 25,424,200 | ▼ | -0.08% |
| 2025-03-28 | 7776 | セルシード | 554,800 | 1.60% | 617 | 625 | 570 | 587 | 7,159,600 | ▲ | 0.01% |
| 2025-03-31 | 7776 | セルシード | 554,200 | 1.59% | 549 | 614 | 546 | 558 | 3,889,700 | ▼ | -0.01% |
| 2025-04-03 | 7776 | セルシード | 561,100 | 1.61% | 474 | 506 | 470 | 489 | 1,144,700 | ▲ | 0.02% |
| 2025-04-04 | 7776 | セルシード | 552,000 | 1.59% | 485 | 492 | 445 | 470 | 1,875,400 | ▼ | -0.02% |
| 2025-04-08 | 7776 | セルシード | 488,162 | 1.40% | 435 | 473 | 435 | 467 | 2,072,400 | ▼ | -0.19% |
| 2025-04-10 | 7776 | セルシード | 474,262 | 1.36% | 557 | 590 | 518 | 525 | 9,276,700 | ▼ | -0.03% |
| 2025-04-16 | 7776 | セルシード | 486,062 | 1.40% | 531 | 534 | 517 | 520 | 935,400 | ▲ | 0.03% |
| 2024-03-04 | 7777 | ３ＤＭ | 372,810 | 0.46% | 129 | 134 | 129 | 129 | 489,200 | ▼ | -0.06% |
| 2024-12-20 | 7777 | ３ＤＭ | 542,722 | 0.51% | 147 | 157 | 143 | 146 | 5,995,300 | ▲ | 0.10% |
| 2024-12-24 | 7777 | ３ＤＭ | 515,522 | 0.48% | 137 | 141 | 134 | 136 | 2,503,200 | ▼ | -0.03% |
| 2024-12-27 | 7777 | ３ＤＭ | 560,322 | 0.53% | 156 | 162 | 152 | 155 | 5,996,200 | ▲ | 0.05% |
| 2025-01-07 | 7777 | ３ＤＭ | 500,522 | 0.47% | 161 | 175 | 158 | 171 | 3,992,700 | ▼ | -0.06% |
| 2025-01-08 | 7777 | ３ＤＭ | 527,022 | 0.50% | 171 | 173 | 167 | 169 | 2,537,400 | ▲ | 0.03% |
| 2025-01-09 | 7777 | ３ＤＭ | 469,222 | 0.44% | 167 | 170 | 151 | 158 | 4,541,600 | ▼ | -0.06% |
| 2024-03-21 | 7779 | サイバダイン | 2,610,648 | 1.89% | 225 | 227 | 217 | 218 | 1,173,600 | ▼ | -0.03% |
| 2024-04-01 | 7779 | サイバダイン | 2,621,411 | 1.90% | 212 | 213 | 207 | 207 | 585,000 | ▲ | 0.01% |
| 2024-04-19 | 7779 | サイバダイン | 2,752,631 | 2.00% | 197 | 197 | 188 | 191 | 2,048,100 | ▲ | 0.10% |
| 2024-04-23 | 7779 | サイバダイン | 2,743,831 | 1.99% | 202 | 214 | 202 | 211 | 1,521,300 | ▼ | -0.01% |
| 2024-04-26 | 7779 | サイバダイン | 2,760,631 | 2.00% | 205 | 207 | 200 | 203 | 466,800 | ▲ | 0.01% |
| 2024-05-13 | 7779 | サイバダイン | 2,712,931 | 1.97% | 203 | 205 | 202 | 203 | 415,600 | ▼ | -0.03% |
| 2024-05-16 | 7779 | サイバダイン | 2,550,131 | 1.85% | 199 | 203 | 193 | 196 | 1,802,400 | ▼ | -0.11% |
| 2024-05-22 | 7779 | サイバダイン | 2,472,631 | 1.79% | 192 | 196 | 191 | 194 | 606,600 | ▼ | -0.06% |
| 2024-05-23 | 7779 | サイバダイン | 2,474,231 | 1.80% | 195 | 195 | 188 | 188 | 1,517,400 | ▲ | 0.01% |
| 2024-05-31 | 7779 | サイバダイン | 2,226,880 | 1.62% | 190 | 195 | 189 | 190 | 4,966,500 | ▼ | -0.17% |
| 2024-06-03 | 7779 | サイバダイン | 2,193,780 | 1.59% | 193 | 197 | 193 | 196 | 982,200 | ▼ | -0.03% |
| 2024-06-04 | 7779 | サイバダイン | 2,210,980 | 1.60% | 196 | 214 | 195 | 211 | 2,741,000 | ▲ | 0.01% |
| 2024-06-07 | 7779 | サイバダイン | 2,341,080 | 1.70% | 205 | 211 | 204 | 207 | 655,800 | ▲ | 0.09% |
| 2024-06-11 | 7779 | サイバダイン | 2,329,080 | 1.69% | 206 | 211 | 204 | 210 | 769,400 | ▼ | -0.01% |
| 2024-06-12 | 7779 | サイバダイン | 2,345,980 | 1.70% | 210 | 212 | 207 | 209 | 496,000 | ▲ | 0.01% |
| 2024-06-14 | 7779 | サイバダイン | 2,332,680 | 1.69% | 200 | 208 | 200 | 208 | 818,100 | ▼ | -0.01% |
| 2024-06-17 | 7779 | サイバダイン | 2,401,530 | 1.74% | 208 | 208 | 202 | 202 | 705,300 | ▲ | 0.05% |
| 2024-07-19 | 7779 | サイバダイン | 2,491,880 | 1.81% | 226 | 239 | 224 | 235 | 2,111,600 | ▲ | 0.07% |
| 2024-07-25 | 7779 | サイバダイン | 2,438,475 | 1.77% | 218 | 222 | 215 | 217 | 1,006,000 | ▼ | -0.04% |
| 2024-08-05 | 7779 | サイバダイン | 2,486,575 | 1.80% | 190 | 191 | 168 | 174 | 2,717,400 | ▲ | 0.03% |
| 2024-08-15 | 7779 | サイバダイン | 2,463,575 | 1.79% | 196 | 206 | 195 | 196 | 532,800 | ▼ | -0.01% |
| 2024-08-16 | 7779 | サイバダイン | 2,475,675 | 1.80% | 205 | 208 | 201 | 205 | 726,300 | ▲ | 0.01% |
| 2024-08-20 | 7779 | サイバダイン | 2,460,675 | 1.79% | 206 | 217 | 206 | 214 | 808,300 | ▼ | -0.01% |
| 2024-09-12 | 7779 | サイバダイン | 2,189,675 | 1.59% | 203 | 210 | 203 | 207 | 508,300 | ▼ | -0.08% |
| 2024-09-17 | 7779 | サイバダイン | 2,200,275 | 1.60% | 205 | 205 | 196 | 199 | 580,000 | ▲ | 0.01% |
| 2024-09-18 | 7779 | サイバダイン | 2,186,375 | 1.59% | 202 | 203 | 196 | 199 | 327,600 | ▼ | -0.01% |
| 2024-09-20 | 7779 | サイバダイン | 2,213,075 | 1.61% | 201 | 201 | 196 | 198 | 483,400 | ▲ | 0.02% |
| 2024-10-08 | 7779 | サイバダイン | 2,370,575 | 1.72% | 189 | 189 | 185 | 186 | 1,266,400 | ▲ | 0.10% |
| 2024-10-16 | 7779 | サイバダイン | 2,283,875 | 1.66% | 186 | 187 | 182 | 183 | 772,000 | ▼ | -0.06% |
| 2024-10-18 | 7779 | サイバダイン | 2,177,475 | 1.58% | 183 | 185 | 182 | 182 | 399,900 | ▼ | -0.07% |
| 2024-10-23 | 7779 | サイバダイン | 1,960,875 | 1.42% | 182 | 183 | 180 | 181 | 941,100 | ▼ | -0.16% |
| 2024-10-24 | 7779 | サイバダイン | 1,885,875 | 1.37% | 180 | 181 | 177 | 179 | 1,460,800 | ▼ | -0.04% |
| 2024-10-28 | 7779 | サイバダイン | 1,748,175 | 1.27% | 178 | 185 | 178 | 184 | 886,200 | ▼ | -0.10% |
| 2024-11-06 | 7779 | サイバダイン | 1,431,175 | 1.04% | 188 | 189 | 185 | 188 | 535,400 | ▼ | -0.23% |
| 2024-11-14 | 7779 | サイバダイン | 1,345,975 | 0.97% | 190 | 191 | 187 | 187 | 485,400 | ▼ | -0.07% |
| 2024-11-15 | 7779 | サイバダイン | 1,395,675 | 1.01% | 184 | 187 | 170 | 170 | 4,561,100 | ▲ | 0.04% |
| 2024-11-18 | 7779 | サイバダイン | 814,875 | 0.59% | 173 | 187 | 173 | 182 | 2,824,300 | ▼ | -0.42% |
| 2024-11-21 | 7779 | サイバダイン | 627,275 | 0.45% | 192 | 197 | 189 | 190 | 1,245,400 | ▼ | -0.13% |
| 2024-12-11 | 7779 | サイバダイン | 693,075 | 0.50% | 172 | 172 | 168 | 171 | 1,196,000 | ▲ | 0.06% |
| 2024-12-18 | 7779 | サイバダイン | 847,075 | 0.61% | 164 | 164 | 160 | 161 | 3,655,000 | ▲ | 0.10% |
| 2024-12-19 | 7779 | サイバダイン | 969,075 | 0.70% | 158 | 161 | 157 | 159 | 2,864,900 | ▲ | 0.08% |
| 2024-12-24 | 7779 | サイバダイン | 859,875 | 0.62% | 160 | 164 | 157 | 162 | 2,924,700 | ▼ | -0.07% |
| 2025-01-06 | 7779 | サイバダイン | 979,575 | 0.71% | 182 | 185 | 180 | 182 | 1,814,100 | ▲ | 0.08% |
| 2025-01-08 | 7779 | サイバダイン | 954,075 | 0.69% | 184 | 186 | 179 | 179 | 1,100,200 | ▼ | -0.02% |
| 2025-01-14 | 7779 | サイバダイン | 781,775 | 0.56% | 180 | 180 | 178 | 178 | 569,800 | ▼ | -0.12% |
| 2025-01-16 | 7779 | サイバダイン | 614,575 | 0.44% | 180 | 180 | 173 | 173 | 880,500 | ▼ | -0.12% |
| 2025-01-27 | 7779 | サイバダイン | 693,175 | 0.50% | 178 | 182 | 177 | 180 | 633,400 | ▲ | 0.03% |
| 2025-01-28 | 7779 | サイバダイン | 444,275 | 0.32% | 180 | 183 | 179 | 181 | 470,800 | ▼ | -0.18% |
| 2024-04-03 | 7794 | ＥＤＰ | 119,841 | 0.91% | 1,260 | 1,275 | 1,227 | 1,241 | 126,400 | ▲ | 0.03% |
| 2024-04-11 | 7794 | ＥＤＰ | 133,341 | 1.01% | 1,177 | 1,194 | 1,138 | 1,145 | 235,600 | ▲ | 0.09% |
| 2024-04-18 | 7794 | ＥＤＰ | 129,541 | 0.98% | 1,084 | 1,114 | 1,081 | 1,094 | 89,400 | ▼ | -0.03% |
| 2024-05-13 | 7794 | ＥＤＰ | 88,041 | 0.67% | 1,122 | 1,217 | 1,122 | 1,125 | 400,800 | ▼ | -0.30% |
| 2024-05-17 | 7794 | ＥＤＰ | 97,641 | 0.74% | 1,103 | 1,121 | 1,091 | 1,120 | 77,500 | ▲ | 0.06% |
| 2024-05-21 | 7794 | ＥＤＰ | 90,641 | 0.69% | 1,115 | 1,163 | 1,111 | 1,154 | 88,100 | ▼ | -0.05% |
| 2024-05-22 | 7794 | ＥＤＰ | 106,541 | 0.81% | 1,154 | 1,218 | 1,054 | 1,083 | 588,800 | ▲ | 0.12% |
| 2024-05-31 | 7794 | ＥＤＰ | 123,541 | 0.94% | 1,075 | 1,082 | 1,047 | 1,076 | 97,600 | ▲ | 0.12% |
| 2024-06-03 | 7794 | ＥＤＰ | 138,541 | 1.05% | 1,077 | 1,088 | 1,058 | 1,074 | 50,100 | ▲ | 0.11% |
| 2024-06-13 | 7794 | ＥＤＰ | 146,841 | 1.11% | 1,150 | 1,170 | 1,141 | 1,145 | 51,400 | ▲ | 0.06% |
| 2024-07-01 | 7794 | ＥＤＰ | 129,041 | 0.98% | 1,185 | 1,197 | 1,166 | 1,170 | 45,000 | ▼ | -0.13% |
| 2024-07-03 | 7794 | ＥＤＰ | 106,441 | 0.81% | 1,159 | 1,171 | 1,142 | 1,143 | 46,400 | ▼ | -0.16% |
| 2024-07-05 | 7794 | ＥＤＰ | 104,941 | 0.79% | 1,144 | 1,167 | 1,138 | 1,152 | 67,400 | ▼ | -0.02% |
| 2024-07-10 | 7794 | ＥＤＰ | 91,741 | 0.69% | 1,127 | 1,145 | 1,118 | 1,128 | 61,800 | ▼ | -0.10% |
| 2024-07-12 | 7794 | ＥＤＰ | 77,141 | 0.58% | 1,116 | 1,197 | 1,110 | 1,186 | 118,200 | ▼ | -0.10% |
| 2024-07-17 | 7794 | ＥＤＰ | 59,941 | 0.45% | 1,197 | 1,218 | 1,175 | 1,196 | 98,400 | ▼ | -0.12% |
| 2024-07-25 | 7794 | ＥＤＰ | 66,341 | 0.50% | 1,053 | 1,067 | 1,025 | 1,036 | 111,300 | ▲ | 0.10% |
| 2024-07-30 | 7794 | ＥＤＰ | 96,241 | 0.73% | 1,021 | 1,029 | 1,005 | 1,008 | 46,700 | ▲ | 0.23% |
| 2024-08-02 | 7794 | ＥＤＰ | 66,341 | 0.50% | 950 | 952 | 882 | 883 | 230,600 | ▼ | -0.23% |
| 2024-08-06 | 7794 | ＥＤＰ | 45,541 | 0.34% | 776 | 842 | 752 | 752 | 301,600 | ▼ | -0.15% |
| 2024-03-07 | 7816 | スノーピーク | 305,742 | 0.80% | 1,245 | 1,247 | 1,244 | 1,245 | 477,500 | ▲ | 0.01% |
| 2024-03-08 | 7816 | スノーピーク | 354,042 | 0.92% | 1,245 | 1,246 | 1,244 | 1,245 | 324,800 | ▲ | 0.12% |
| 2024-03-11 | 7816 | スノーピーク | 401,342 | 1.05% | 1,245 | 1,247 | 1,245 | 1,247 | 358,900 | ▲ | 0.13% |
| 2024-03-12 | 7816 | スノーピーク | 361,242 | 0.94% | 1,246 | 1,246 | 1,245 | 1,246 | 156,800 | ▼ | -0.11% |
| 2024-03-13 | 7816 | スノーピーク | 318,942 | 0.83% | 1,245 | 1,247 | 1,245 | 1,245 | 202,000 | ▼ | -0.10% |
| 2024-03-18 | 7816 | スノーピーク | 356,842 | 0.93% | 1,246 | 1,248 | 1,246 | 1,246 | 231,400 | ▲ | 0.10% |
| 2024-03-19 | 7816 | スノーピーク | 309,242 | 0.81% | 1,246 | 1,248 | 1,246 | 1,247 | 249,500 | ▼ | -0.12% |
| 2024-03-21 | 7816 | スノーピーク | 300,442 | 0.78% | 1,247 | 1,248 | 1,246 | 1,246 | 309,100 | ▼ | -0.03% |
| 2024-03-28 | 7816 | スノーピーク | 252,042 | 0.66% | 1,248 | 1,250 | 1,247 | 1,247 | 376,100 | ▼ | -0.12% |
| 2024-04-02 | 7816 | スノーピーク | 223,242 | 0.58% | 1,247 | 1,249 | 1,247 | 1,247 | 178,800 | ▼ | -0.08% |
| 2024-04-09 | 7816 | スノーピーク | 188,942 | 0.49% | 1,248 | 1,249 | 1,248 | 1,248 | 57,200 | ▼ | -0.08% |
| 2024-05-02 | 7818 | トランザク | 147,020 | 0.50% | 1,817 | 1,825 | 1,794 | 1,795 | 48,200 | ▲ | 0.09% |
| 2024-05-29 | 7818 | トランザク | 145,820 | 0.49% | 1,870 | 1,870 | 1,817 | 1,824 | 50,600 | ▼ | -0.01% |
| 2024-06-03 | 7818 | トランザク | 147,320 | 0.50% | 1,862 | 1,892 | 1,857 | 1,869 | 38,800 | ▲ | 0.01% |
| 2024-06-21 | 7818 | トランザク | 177,320 | 0.60% | 1,996 | 2,036 | 1,988 | 2,002 | 83,700 | ▲ | 0.09% |
| 2024-07-12 | 7818 | トランザク | 213,120 | 0.72% | 1,627 | 1,715 | 1,607 | 1,695 | 404,600 | ▲ | 0.12% |
| 2024-07-29 | 7818 | トランザク | 241,020 | 0.82% | 1,794 | 1,794 | 1,750 | 1,773 | 115,000 | ▲ | 0.09% |
| 2024-08-05 | 7818 | トランザク | 286,220 | 0.97% | 1,752 | 1,909 | 1,750 | 1,839 | 457,700 | ▲ | 0.15% |
| 2024-08-06 | 7818 | トランザク | 299,520 | 1.01% | 1,900 | 1,918 | 1,839 | 1,891 | 298,300 | ▲ | 0.04% |
| 2024-08-14 | 7818 | トランザク | 333,020 | 1.13% | 1,920 | 1,925 | 1,807 | 1,825 | 197,400 | ▲ | 0.11% |
| 2024-09-24 | 7818 | トランザク | 314,020 | 1.06% | 2,200 | 2,226 | 2,172 | 2,193 | 68,300 | ▼ | -0.06% |
| 2024-10-16 | 7818 | トランザク | 288,820 | 0.98% | 2,395 | 2,577 | 2,395 | 2,538 | 359,500 | ▼ | -0.08% |
| 2024-10-21 | 7818 | トランザク | 254,020 | 0.86% | 2,500 | 2,619 | 2,500 | 2,616 | 125,300 | ▼ | -0.12% |
| 2024-10-25 | 7818 | トランザク | 232,820 | 0.79% | 2,550 | 2,566 | 2,466 | 2,519 | 59,700 | ▼ | -0.06% |
| 2024-11-13 | 7818 | トランザク | 235,304 | 0.80% | 2,264 | 2,312 | 2,241 | 2,260 | 44,900 | ▲ | 0.01% |
| 2024-11-14 | 7818 | トランザク | 234,304 | 0.79% | 2,279 | 2,279 | 2,182 | 2,223 | 50,300 | ▼ | -0.01% |
| 2024-12-09 | 7818 | トランザク | 199,504 | 0.67% | 2,279 | 2,290 | 2,241 | 2,265 | 50,000 | ▼ | -0.12% |
| 2024-12-20 | 7818 | トランザク | 172,204 | 0.58% | 2,158 | 2,158 | 2,098 | 2,115 | 95,200 | ▼ | -0.09% |
| 2025-01-07 | 7818 | トランザク | 187,404 | 0.63% | 2,074 | 2,074 | 2,040 | 2,045 | 65,600 | ▲ | 0.05% |
| 2025-02-10 | 7818 | トランザク | 174,504 | 0.59% | 1,974 | 2,040 | 1,974 | 2,021 | 68,600 | ▼ | -0.04% |
| 2025-02-10 | 7818 | トランザク | 174,504 | 0.59% | 1,974 | 2,040 | 1,974 | 2,021 | 68,600 | ▼ | -0.04% |
| 2025-02-14 | 7818 | トランザク | 177,004 | 0.60% | 2,064 | 2,069 | 2,025 | 2,029 | 86,000 | ▲ | 0.01% |
| 2025-02-27 | 7818 | トランザク | 212,004 | 0.72% | 2,204 | 2,232 | 2,160 | 2,165 | 111,400 | ▲ | 0.12% |
| 2025-03-10 | 7818 | トランザク | 236,904 | 0.80% | 2,282 | 2,304 | 2,243 | 2,247 | 51,400 | ▲ | 0.08% |
| 2025-03-11 | 7818 | トランザク | 224,304 | 0.76% | 2,197 | 2,222 | 2,147 | 2,212 | 59,300 | ▼ | -0.04% |
| 2025-03-27 | 7818 | トランザク | 235,304 | 0.80% | 2,288 | 2,377 | 2,287 | 2,377 | 40,300 | ▲ | 0.04% |
| 2025-04-01 | 7818 | トランザク | 232,304 | 0.79% | 2,252 | 2,328 | 2,252 | 2,300 | 39,000 | ▼ | -0.01% |
| 2025-04-03 | 7818 | トランザク | 235,204 | 0.80% | 2,188 | 2,292 | 2,182 | 2,276 | 62,200 | ▲ | 0.01% |
| 2024-03-25 | 7826 | フルヤ金属 | 109,022 | 1.28% | 10,860 | 11,130 | 10,860 | 10,930 | 63,300 | ▼ | -0.02% |
| 2024-04-03 | 7826 | フルヤ金属 | 101,522 | 1.19% | 12,050 | 12,170 | 11,660 | 11,870 | 136,100 | ▼ | -0.09% |
| 2024-04-10 | 7826 | フルヤ金属 | 90,022 | 1.06% | 12,230 | 12,410 | 12,200 | 12,240 | 73,100 | ▼ | -0.12% |
| 2024-04-12 | 7826 | フルヤ金属 | 83,022 | 0.98% | 12,200 | 12,300 | 11,860 | 11,980 | 76,100 | ▼ | -0.08% |
| 2024-04-16 | 7826 | フルヤ金属 | 73,022 | 0.86% | 11,900 | 11,990 | 11,620 | 11,660 | 43,700 | ▼ | -0.12% |
| 2024-04-19 | 7826 | フルヤ金属 | 66,822 | 0.78% | 11,750 | 11,810 | 11,190 | 11,430 | 59,000 | ▼ | -0.07% |
| 2024-04-22 | 7826 | フルヤ金属 | 69,322 | 0.81% | 11,310 | 11,440 | 11,100 | 11,240 | 66,900 | ▲ | 0.03% |
| 2024-04-23 | 7826 | フルヤ金属 | 64,522 | 0.76% | 11,400 | 11,460 | 10,970 | 11,100 | 45,900 | ▼ | -0.05% |
| 2024-04-26 | 7826 | フルヤ金属 | 95,822 | 1.13% | 11,010 | 11,120 | 10,730 | 10,730 | 244,100 | ▲ | 0.36% |
| 2024-04-30 | 7826 | フルヤ金属 | 89,922 | 1.06% | 10,880 | 11,200 | 10,650 | 11,070 | 68,300 | ▼ | -0.06% |
| 2024-05-13 | 7826 | フルヤ金属 | 76,822 | 0.90% | 11,760 | 12,370 | 11,720 | 12,140 | 182,700 | ▼ | -0.16% |
| 2024-05-14 | 7826 | フルヤ金属 | 71,122 | 0.84% | 12,000 | 12,040 | 11,700 | 11,970 | 64,000 | ▼ | -0.06% |
| 2024-05-15 | 7826 | フルヤ金属 | 62,922 | 0.74% | 11,970 | 12,060 | 11,510 | 11,530 | 60,100 | ▼ | -0.09% |
| 2024-05-16 | 7826 | フルヤ金属 | 56,722 | 0.67% | 11,520 | 11,950 | 11,420 | 11,860 | 54,500 | ▼ | -0.06% |
| 2024-05-20 | 7826 | フルヤ金属 | 50,522 | 0.59% | 12,260 | 12,540 | 12,200 | 12,380 | 48,400 | ▼ | -0.08% |
| 2024-05-27 | 7826 | フルヤ金属 | 50,922 | 0.60% | 13,190 | 13,340 | 13,130 | 13,180 | 39,200 | ▲ | 0.01% |
| 2024-05-31 | 7826 | フルヤ金属 | 86,322 | 1.01% | 12,990 | 13,220 | 12,850 | 12,850 | 226,200 | ▲ | 0.41% |
| 2024-06-03 | 7826 | フルヤ金属 | 82,322 | 0.97% | 13,450 | 13,500 | 13,010 | 13,290 | 68,300 | ▼ | -0.04% |
| 2024-06-06 | 7826 | フルヤ金属 | 84,722 | 1.00% | 12,940 | 12,960 | 12,750 | 12,830 | 29,800 | ▲ | 0.03% |
| 2024-06-12 | 7826 | フルヤ金属 | 84,222 | 0.99% | 12,760 | 13,160 | 12,720 | 12,970 | 40,000 | ▼ | -0.01% |
| 2024-06-21 | 7826 | フルヤ金属 | 85,522 | 1.01% | 13,340 | 13,380 | 13,040 | 13,150 | 46,300 | ▲ | 0.02% |
| 2024-06-26 | 7826 | フルヤ金属 | 77,722 | 0.91% | 13,080 | 13,350 | 12,960 | 13,270 | 78,800 | ▼ | -0.09% |
| 2024-06-28 | 7826 | フルヤ金属 | 223,466 | 0.88% | 4,275 | 4,450 | 4,210 | 4,370 | 213,800 | ▼ | -0.03% |
| 2024-07-01 | 7826 | フルヤ金属 | 242,266 | 0.95% | 4,430 | 4,430 | 4,280 | 4,280 | 92,000 | ▲ | 0.06% |
| 2024-07-09 | 7826 | フルヤ金属 | 256,466 | 1.01% | 4,495 | 4,620 | 4,475 | 4,515 | 163,900 | ▲ | 0.06% |
| 2024-07-10 | 7826 | フルヤ金属 | 211,666 | 0.83% | 4,550 | 4,765 | 4,480 | 4,735 | 324,400 | ▼ | -0.18% |
| 2024-07-11 | 7826 | フルヤ金属 | 228,966 | 0.90% | 4,850 | 4,850 | 4,580 | 4,695 | 226,700 | ▲ | 0.07% |
| 2024-07-12 | 7826 | フルヤ金属 | 223,566 | 0.88% | 4,630 | 4,670 | 4,580 | 4,640 | 94,500 | ▼ | -0.02% |
| 2024-07-18 | 7826 | フルヤ金属 | 197,566 | 0.77% | 4,485 | 4,570 | 4,420 | 4,420 | 159,800 | ▼ | -0.10% |
| 2024-07-19 | 7826 | フルヤ金属 | 175,766 | 0.69% | 4,385 | 4,575 | 4,325 | 4,555 | 229,000 | ▼ | -0.08% |
| 2024-07-23 | 7826 | フルヤ金属 | 149,466 | 0.58% | 4,545 | 4,570 | 4,460 | 4,500 | 73,500 | ▼ | -0.10% |
| 2024-07-26 | 7826 | フルヤ金属 | 116,070 | 0.45% | 4,265 | 4,335 | 4,255 | 4,310 | 121,200 | ▼ | -0.12% |
| 2024-10-25 | 7826 | フルヤ金属 | 133,370 | 0.52% | 3,875 | 3,885 | 3,805 | 3,815 | 64,400 | ▲ | 0.10% |
| 2024-11-01 | 7826 | フルヤ金属 | 157,770 | 0.62% | 3,930 | 3,945 | 3,845 | 3,845 | 109,700 | ▲ | 0.09% |
| 2024-11-07 | 7826 | フルヤ金属 | 136,670 | 0.53% | 4,050 | 4,100 | 3,980 | 4,065 | 206,800 | ▼ | -0.08% |
| 2024-11-11 | 7826 | フルヤ金属 | 153,570 | 0.60% | 3,715 | 3,760 | 3,585 | 3,605 | 221,000 | ▲ | 0.06% |
| 2024-11-26 | 7826 | フルヤ金属 | 178,770 | 0.70% | 3,530 | 3,545 | 3,485 | 3,515 | 82,300 | ▲ | 0.09% |
| 2024-11-28 | 7826 | フルヤ金属 | 176,170 | 0.69% | 3,440 | 3,490 | 3,400 | 3,470 | 72,600 | ▼ | -0.01% |
| 2024-12-11 | 7826 | フルヤ金属 | 182,970 | 0.72% | 3,550 | 3,550 | 3,480 | 3,500 | 94,900 | ▲ | 0.03% |
| 2024-12-30 | 7826 | フルヤ金属 | 204,570 | 0.80% | 3,630 | 3,640 | 3,595 | 3,625 | 103,600 | ▲ | 0.08% |
| 2025-01-29 | 7826 | フルヤ金属 | 200,545 | 0.78% | 3,280 | 3,305 | 3,255 | 3,275 | 93,100 | ▼ | -0.02% |
| 2025-01-30 | 7826 | フルヤ金属 | 175,645 | 0.69% | 3,255 | 3,275 | 3,215 | 3,265 | 273,000 | ▼ | -0.09% |
| 2025-01-30 | 7826 | フルヤ金属 | 175,645 | 0.69% | 3,255 | 3,275 | 3,215 | 3,265 | 273,000 | ▼ | -0.09% |
| 2025-02-03 | 7826 | フルヤ金属 | 200,874 | 0.79% | 3,250 | 3,255 | 3,160 | 3,165 | 170,200 | ▲ | 0.10% |
| 2025-02-03 | 7826 | フルヤ金属 | 200,874 | 0.79% | 3,250 | 3,255 | 3,160 | 3,165 | 170,200 | ▲ | 0.10% |
| 2025-02-06 | 7826 | フルヤ金属 | 210,774 | 0.83% | 3,180 | 3,340 | 3,180 | 3,285 | 175,200 | ▲ | 0.03% |
| 2025-02-06 | 7826 | フルヤ金属 | 210,774 | 0.83% | 3,180 | 3,340 | 3,180 | 3,285 | 175,200 | ▲ | 0.03% |
| 2025-02-07 | 7826 | フルヤ金属 | 189,474 | 0.74% | 3,285 | 3,345 | 3,285 | 3,325 | 195,200 | ▼ | -0.08% |
| 2025-02-07 | 7826 | フルヤ金属 | 189,474 | 0.74% | 3,285 | 3,345 | 3,285 | 3,325 | 195,200 | ▼ | -0.08% |
| 2025-02-10 | 7826 | フルヤ金属 | 234,774 | 0.92% | 3,255 | 3,300 | 3,195 | 3,200 | 252,700 | ▲ | 0.18% |
| 2025-02-10 | 7826 | フルヤ金属 | 234,774 | 0.92% | 3,255 | 3,300 | 3,195 | 3,200 | 252,700 | ▲ | 0.18% |
| 2025-02-13 | 7826 | フルヤ金属 | 226,374 | 0.89% | 3,015 | 3,085 | 3,010 | 3,065 | 231,000 | ▼ | -0.03% |
| 2025-02-19 | 7826 | フルヤ金属 | 197,474 | 0.77% | 3,000 | 3,040 | 3,000 | 3,000 | 131,600 | ▼ | -0.12% |
| 2025-02-25 | 7826 | フルヤ金属 | 168,874 | 0.66% | 2,850 | 2,872 | 2,820 | 2,849 | 191,500 | ▼ | -0.10% |
| 2025-02-28 | 7826 | フルヤ金属 | 139,143 | 0.54% | 2,799 | 2,816 | 2,742 | 2,758 | 238,300 | ▼ | -0.12% |
| 2025-03-03 | 7826 | フルヤ金属 | 122,543 | 0.48% | 2,773 | 2,791 | 2,735 | 2,766 | 171,000 | ▼ | -0.06% |
| 2024-03-05 | 7839 | ＳＨＯＥＩ | 411,473 | 0.76% | 2,093 | 2,153 | 2,080 | 2,136 | 447,300 | ▼ | -0.05% |
| 2024-03-11 | 7839 | ＳＨＯＥＩ | 367,573 | 0.68% | 2,133 | 2,157 | 2,076 | 2,109 | 254,900 | ▼ | -0.07% |
| 2024-03-13 | 7839 | ＳＨＯＥＩ | 377,197 | 0.70% | 2,127 | 2,128 | 2,080 | 2,104 | 142,200 | ▲ | 0.01% |
| 2024-03-14 | 7839 | ＳＨＯＥＩ | 364,297 | 0.67% | 2,096 | 2,116 | 2,088 | 2,097 | 223,900 | ▼ | -0.02% |
| 2024-03-27 | 7839 | ＳＨＯＥＩ | 306,397 | 0.57% | 2,300 | 2,300 | 2,265 | 2,275 | 300,400 | ▼ | -0.10% |
| 2024-03-29 | 7839 | ＳＨＯＥＩ | 258,339 | 0.48% | 2,266 | 2,271 | 2,244 | 2,253 | 254,400 | ▼ | -0.08% |
| 2024-04-26 | 7839 | ＳＨＯＥＩ | 539,746 | 1.00% | 2,210 | 2,216 | 2,060 | 2,060 | 1,587,800 | ▲ | 0.65% |
| 2024-04-30 | 7839 | ＳＨＯＥＩ | 600,046 | 1.11% | 2,110 | 2,116 | 2,007 | 2,029 | 1,093,800 | ▲ | 0.11% |
| 2024-05-01 | 7839 | ＳＨＯＥＩ | 582,646 | 1.08% | 2,042 | 2,067 | 2,014 | 2,044 | 414,900 | ▼ | -0.03% |
| 2024-05-08 | 7839 | ＳＨＯＥＩ | 533,146 | 0.99% | 1,995 | 2,013 | 1,980 | 2,007 | 221,100 | ▼ | -0.09% |
| 2024-05-13 | 7839 | ＳＨＯＥＩ | 479,321 | 0.89% | 2,019 | 2,019 | 1,994 | 2,000 | 111,800 | ▼ | -0.09% |
| 2024-05-15 | 7839 | ＳＨＯＥＩ | 483,921 | 0.90% | 2,063 | 2,076 | 2,032 | 2,058 | 123,700 | ▲ | 0.01% |
| 2024-05-16 | 7839 | ＳＨＯＥＩ | 480,321 | 0.89% | 2,058 | 2,083 | 2,025 | 2,064 | 175,800 | ▼ | -0.01% |
| 2024-06-05 | 7839 | ＳＨＯＥＩ | 484,551 | 0.90% | 2,028 | 2,040 | 2,017 | 2,023 | 82,900 | ▲ | 0.01% |
| 2024-06-14 | 7839 | ＳＨＯＥＩ | 467,451 | 0.87% | 1,983 | 2,034 | 1,975 | 2,030 | 172,100 | ▼ | -0.03% |
| 2024-06-21 | 7839 | ＳＨＯＥＩ | 488,194 | 0.90% | 1,980 | 1,989 | 1,955 | 1,963 | 194,500 | ▲ | 0.03% |
| 2024-07-01 | 7839 | ＳＨＯＥＩ | 481,046 | 0.89% | 1,965 | 1,995 | 1,964 | 1,983 | 165,300 | ▼ | -0.01% |
| 2024-07-02 | 7839 | ＳＨＯＥＩ | 485,171 | 0.90% | 1,983 | 1,993 | 1,977 | 1,991 | 109,200 | ▲ | 0.01% |
| 2024-07-03 | 7839 | ＳＨＯＥＩ | 482,971 | 0.89% | 1,990 | 2,001 | 1,980 | 2,000 | 115,300 | ▼ | -0.01% |
| 2024-07-04 | 7839 | ＳＨＯＥＩ | 484,671 | 0.90% | 1,999 | 2,019 | 1,991 | 2,019 | 85,400 | ▲ | 0.01% |
| 2024-07-04 | 7839 | ＳＨＯＥＩ | 484,671 | 0.90% | 1,999 | 2,019 | 1,991 | 2,019 | 85,400 | ▲ | 0.01% |
| 2024-07-05 | 7839 | ＳＨＯＥＩ | 482,207 | 0.89% | 2,020 | 2,020 | 1,983 | 1,992 | 97,700 | ▼ | -0.01% |
| 2024-07-09 | 7839 | ＳＨＯＥＩ | 487,007 | 0.90% | 1,989 | 1,998 | 1,981 | 1,985 | 125,100 | ▲ | 0.01% |
| 2024-07-10 | 7839 | ＳＨＯＥＩ | 477,707 | 0.88% | 1,980 | 1,984 | 1,957 | 1,974 | 157,200 | ▼ | -0.02% |
| 2024-07-11 | 7839 | ＳＨＯＥＩ | 487,407 | 0.90% | 1,987 | 2,036 | 1,987 | 2,030 | 174,100 | ▲ | 0.02% |
| 2024-08-09 | 7839 | ＳＨＯＥＩ | 479,124 | 0.89% | 2,280 | 2,285 | 2,165 | 2,225 | 298,200 | ▼ | -0.01% |
| 2024-08-16 | 7839 | ＳＨＯＥＩ | 421,324 | 0.78% | 2,242 | 2,242 | 2,192 | 2,219 | 123,800 | ▼ | -0.10% |
| 2024-08-29 | 7839 | ＳＨＯＥＩ | 433,901 | 0.80% | 2,349 | 2,357 | 2,324 | 2,356 | 175,400 | ▲ | 0.01% |
| 2024-08-30 | 7839 | ＳＨＯＥＩ | 429,201 | 0.79% | 2,350 | 2,356 | 2,322 | 2,331 | 151,700 | ▼ | -0.01% |
| 2024-09-02 | 7839 | ＳＨＯＥＩ | 441,501 | 0.82% | 2,325 | 2,325 | 2,275 | 2,288 | 153,300 | ▲ | 0.02% |
| 2024-10-09 | 7839 | ＳＨＯＥＩ | 421,974 | 0.78% | 2,310 | 2,337 | 2,300 | 2,321 | 209,900 | ▼ | -0.03% |
| 2024-10-11 | 7839 | ＳＨＯＥＩ | 430,874 | 0.80% | 2,318 | 2,332 | 2,310 | 2,310 | 123,300 | ▲ | 0.02% |
| 2024-10-24 | 7839 | ＳＨＯＥＩ | 499,560 | 0.93% | 2,262 | 2,265 | 2,225 | 2,240 | 163,300 | ▲ | 0.13% |
| 2024-10-31 | 7839 | ＳＨＯＥＩ | 541,860 | 1.00% | 2,359 | 2,377 | 2,351 | 2,357 | 202,500 | ▲ | 0.06% |
| 2024-11-05 | 7839 | ＳＨＯＥＩ | 517,298 | 0.96% | 2,336 | 2,344 | 2,311 | 2,339 | 83,500 | ▼ | -0.04% |
| 2024-11-15 | 7839 | ＳＨＯＥＩ | 360,943 | 0.67% | 2,253 | 2,280 | 1,901 | 1,971 | 2,094,200 | ▼ | -0.28% |
| 2024-11-18 | 7839 | ＳＨＯＥＩ | 286,643 | 0.53% | 1,969 | 2,074 | 1,915 | 2,067 | 710,100 | ▼ | -0.14% |
| 2024-11-19 | 7839 | ＳＨＯＥＩ | 267,643 | 0.49% | 2,017 | 2,134 | 2,017 | 2,124 | 459,800 | ▼ | -0.04% |
| 2024-09-06 | 7840 | フラベッドＨ | 292,499 | 0.76% | 1,215 | 1,215 | 1,195 | 1,204 | 21,500 | ▲ | 0.36% |
| 2024-09-09 | 7840 | フラベッドＨ | 313,299 | 0.81% | 1,187 | 1,207 | 1,187 | 1,207 | 18,200 | ▲ | 0.05% |
| 2024-09-10 | 7840 | フラベッドＨ | 295,299 | 0.76% | 1,212 | 1,216 | 1,202 | 1,210 | 27,300 | ▼ | -0.05% |
| 2024-11-13 | 7840 | フラベッドＨ | 315,399 | 0.82% | 1,254 | 1,254 | 1,240 | 1,246 | 27,100 | ▲ | 0.05% |
| 2024-11-25 | 7840 | フラベッドＨ | 297,699 | 0.77% | 1,249 | 1,249 | 1,230 | 1,230 | 20,700 | ▼ | -0.04% |
| 2024-12-25 | 7840 | フラベッドＨ | 319,199 | 0.83% | 1,295 | 1,295 | 1,283 | 1,295 | 21,200 | ▲ | 0.05% |
| 2024-12-26 | 7840 | フラベッドＨ | 297,599 | 0.77% | 1,295 | 1,307 | 1,292 | 1,307 | 44,900 | ▼ | -0.05% |
| 2025-03-14 | 7840 | フラベッドＨ | 297,199 | 0.85% | 1,265 | 1,275 | 1,262 | 1,271 | 70,200 | ▲ | 0.07% |
| 2025-04-08 | 7840 | フラベッドＨ | 319,499 | 0.91% | 1,218 | 1,239 | 1,205 | 1,221 | 79,400 | ▲ | 0.06% |
| 2025-04-10 | 7840 | フラベッドＨ | 305,799 | 0.88% | 1,259 | 1,261 | 1,241 | 1,259 | 53,100 | ▼ | -0.03% |
| 2025-04-15 | 7840 | フラベッドＨ | 322,999 | 0.92% | 1,261 | 1,266 | 1,249 | 1,249 | 24,700 | ▲ | 0.04% |
| 2024-07-01 | 7859 | アルメディオ | 144,600 | 0.69% | 393 | 399 | 389 | 397 | 389,900 | ▲ | 0.21% |
| 2024-07-02 | 7859 | アルメディオ | 149,700 | 0.71% | 396 | 407 | 392 | 393 | 513,100 | ▲ | 0.02% |
| 2024-07-04 | 7859 | アルメディオ | 134,700 | 0.64% | 389 | 401 | 387 | 398 | 295,800 | ▼ | -0.06% |
| 2024-07-04 | 7859 | アルメディオ | 134,700 | 0.64% | 389 | 401 | 387 | 398 | 295,800 | ▼ | -0.06% |
| 2024-07-10 | 7859 | アルメディオ | 151,100 | 0.72% | 384 | 384 | 371 | 375 | 668,700 | ▲ | 0.07% |
| 2024-07-11 | 7859 | アルメディオ | 136,800 | 0.65% | 373 | 384 | 373 | 382 | 357,600 | ▼ | -0.06% |
| 2024-07-18 | 7859 | アルメディオ | 153,000 | 0.73% | 394 | 398 | 388 | 391 | 341,500 | ▲ | 0.07% |
| 2024-07-22 | 7859 | アルメディオ | 188,100 | 0.90% | 383 | 384 | 372 | 372 | 517,700 | ▲ | 0.17% |
| 2024-07-26 | 7859 | アルメディオ | 210,300 | 1.01% | 352 | 357 | 348 | 352 | 334,300 | ▲ | 0.10% |
| 2024-07-31 | 7859 | アルメディオ | 207,800 | 0.99% | 350 | 362 | 347 | 362 | 337,200 | ▼ | -0.02% |
| 2024-08-05 | 7859 | アルメディオ | 186,700 | 0.89% | 360 | 386 | 259 | 304 | 5,700,000 | ▼ | -0.09% |
| 2024-08-06 | 7859 | アルメディオ | 121,200 | 0.58% | 335 | 375 | 329 | 371 | 2,413,000 | ▼ | -0.31% |
| 2024-08-13 | 7859 | アルメディオ | 27,900 | 0.13% | 340 | 354 | 340 | 351 | 373,000 | ▼ | -0.44% |
| 2024-10-09 | 7859 | アルメディオ | 137,500 | 0.66% | 419 | 422 | 413 | 422 | 188,100 | ▲ | 0.36% |
| 2024-10-10 | 7859 | アルメディオ | 159,500 | 0.76% | 422 | 423 | 410 | 411 | 275,700 | ▲ | 0.09% |
| 2024-10-15 | 7859 | アルメディオ | 170,400 | 0.81% | 417 | 436 | 411 | 435 | 421,300 | ▲ | 0.05% |
| 2024-10-22 | 7859 | アルメディオ | 187,700 | 0.90% | 420 | 420 | 410 | 413 | 205,000 | ▲ | 0.08% |
| 2024-10-25 | 7859 | アルメディオ | 211,800 | 1.01% | 404 | 408 | 398 | 401 | 192,000 | ▲ | 0.10% |
| 2024-10-29 | 7859 | アルメディオ | 231,000 | 1.11% | 416 | 426 | 414 | 422 | 498,700 | ▲ | 0.10% |
| 2024-10-30 | 7859 | アルメディオ | 157,900 | 0.75% | 429 | 430 | 422 | 426 | 285,700 | ▼ | -0.36% |
| 2024-11-01 | 7859 | アルメディオ | 228,100 | 1.09% | 435 | 435 | 416 | 422 | 1,205,000 | ▲ | 0.34% |
| 2024-11-07 | 7859 | アルメディオ | 201,200 | 0.96% | 330 | 345 | 327 | 331 | 823,100 | ▼ | -0.13% |
| 2024-11-08 | 7859 | アルメディオ | 181,100 | 0.87% | 334 | 342 | 327 | 340 | 567,900 | ▼ | -0.08% |
| 2024-11-12 | 7859 | アルメディオ | 156,100 | 0.75% | 324 | 326 | 316 | 316 | 266,500 | ▼ | -0.12% |
| 2024-11-13 | 7859 | アルメディオ | 144,500 | 0.69% | 312 | 320 | 312 | 317 | 364,900 | ▼ | -0.06% |
| 2024-12-05 | 7859 | アルメディオ | 123,700 | 0.59% | 329 | 334 | 328 | 332 | 153,600 | ▼ | -0.09% |
| 2025-01-15 | 7859 | アルメディオ | 126,900 | 0.60% | 276 | 278 | 272 | 275 | 121,200 | ▲ | 0.01% |
| 2025-01-16 | 7859 | アルメディオ | 105,700 | 0.50% | 276 | 279 | 270 | 271 | 146,900 | ▼ | -0.09% |
| 2025-01-28 | 7859 | アルメディオ | 126,400 | 0.60% | 300 | 303 | 295 | 300 | 168,200 | ▲ | 0.09% |
| 2025-01-29 | 7859 | アルメディオ | 116,800 | 0.56% | 299 | 302 | 296 | 296 | 225,500 | ▼ | -0.03% |
| 2025-02-04 | 7859 | アルメディオ | 134,000 | 0.64% | 285 | 289 | 282 | 282 | 341,300 | ▲ | 0.07% |
| 2025-02-04 | 7859 | アルメディオ | 134,000 | 0.64% | 285 | 289 | 282 | 282 | 341,300 | ▲ | 0.07% |
| 2025-02-05 | 7859 | アルメディオ | 99,400 | 0.47% | 305 | 350 | 305 | 339 | 6,372,700 | ▼ | -0.17% |
| 2025-02-05 | 7859 | アルメディオ | 99,400 | 0.47% | 305 | 350 | 305 | 339 | 6,372,700 | ▼ | -0.17% |
| 2024-03-01 | 7868 | 広済堂ＨＤ | 1,302,617 | 0.90% | 679 | 686 | 645 | 655 | 1,576,100 | ▲ | 0.02% |
| 2024-03-04 | 7868 | 広済堂ＨＤ | 1,205,317 | 0.84% | 638 | 642 | 620 | 634 | 1,767,700 | ▼ | -0.06% |
| 2024-03-06 | 7868 | 広済堂ＨＤ | 1,108,017 | 0.77% | 625 | 633 | 613 | 629 | 1,027,600 | ▼ | -0.06% |
| 2024-03-27 | 7868 | 広済堂ＨＤ | 996,117 | 0.69% | 628 | 643 | 627 | 635 | 756,600 | ▼ | -0.08% |
| 2024-03-29 | 7868 | 広済堂ＨＤ | 1,031,317 | 0.71% | 648 | 661 | 647 | 649 | 380,200 | ▲ | 0.02% |
| 2024-04-05 | 7868 | 広済堂ＨＤ | 1,158,217 | 0.80% | 651 | 654 | 642 | 646 | 535,500 | ▲ | 0.09% |
| 2024-04-08 | 7868 | 広済堂ＨＤ | 1,144,417 | 0.79% | 643 | 655 | 636 | 637 | 796,400 | ▼ | -0.01% |
| 2024-04-10 | 7868 | 広済堂ＨＤ | 1,168,317 | 0.81% | 653 | 674 | 653 | 664 | 684,300 | ▲ | 0.02% |
| 2024-04-26 | 7868 | 広済堂ＨＤ | 1,422,017 | 0.98% | 701 | 710 | 698 | 701 | 1,076,200 | ▲ | 0.16% |
| 2024-04-30 | 7868 | 広済堂ＨＤ | 1,443,317 | 1.00% | 720 | 742 | 708 | 730 | 849,400 | ▲ | 0.02% |
| 2024-05-16 | 7868 | 広済堂ＨＤ | 1,655,117 | 1.14% | 657 | 659 | 610 | 610 | 3,509,900 | ▲ | 0.13% |
| 2024-05-23 | 7868 | 広済堂ＨＤ | 1,729,817 | 1.20% | 610 | 617 | 604 | 609 | 606,400 | ▲ | 0.06% |
| 2024-05-28 | 7868 | 広済堂ＨＤ | 1,722,417 | 1.19% | 586 | 590 | 582 | 582 | 558,300 | ▼ | -0.01% |
| 2024-05-31 | 7868 | 広済堂ＨＤ | 1,580,717 | 1.09% | 607 | 619 | 603 | 612 | 1,095,000 | ▼ | -0.09% |
| 2024-06-03 | 7868 | 広済堂ＨＤ | 1,596,117 | 1.10% | 602 | 609 | 593 | 597 | 530,400 | ▲ | 0.01% |
| 2024-06-04 | 7868 | 広済堂ＨＤ | 1,562,317 | 1.08% | 595 | 607 | 594 | 603 | 510,400 | ▼ | -0.02% |
| 2024-06-10 | 7868 | 広済堂ＨＤ | 1,422,517 | 0.98% | 621 | 641 | 621 | 634 | 925,200 | ▼ | -0.10% |
| 2024-06-18 | 7868 | 広済堂ＨＤ | 1,249,117 | 0.86% | 589 | 593 | 582 | 585 | 794,100 | ▼ | -0.12% |
| 2024-06-21 | 7868 | 広済堂ＨＤ | 1,386,017 | 0.96% | 590 | 611 | 589 | 606 | 1,948,000 | ▲ | 0.09% |
| 2024-07-10 | 7868 | 広済堂ＨＤ | 1,289,117 | 0.89% | 570 | 571 | 552 | 556 | 1,334,500 | ▼ | -0.06% |
| 2024-07-12 | 7868 | 広済堂ＨＤ | 1,116,617 | 0.77% | 555 | 567 | 553 | 565 | 791,500 | ▼ | -0.12% |
| 2024-07-30 | 7868 | 広済堂ＨＤ | 1,335,917 | 0.92% | 556 | 556 | 546 | 552 | 813,300 | ▲ | 0.15% |
| 2024-08-01 | 7868 | 広済堂ＨＤ | 1,289,717 | 0.89% | 533 | 537 | 515 | 521 | 873,100 | ▼ | -0.03% |
| 2024-08-05 | 7868 | 広済堂ＨＤ | 1,313,717 | 0.91% | 489 | 495 | 441 | 448 | 1,461,100 | ▲ | 0.02% |
| 2024-08-07 | 7868 | 広済堂ＨＤ | 1,285,817 | 0.89% | 487 | 500 | 483 | 489 | 864,700 | ▼ | -0.02% |
| 2024-08-08 | 7868 | 広済堂ＨＤ | 1,023,717 | 0.71% | 497 | 513 | 452 | 459 | 4,048,200 | ▼ | -0.18% |
| 2024-08-09 | 7868 | 広済堂ＨＤ | 927,717 | 0.64% | 400 | 439 | 391 | 427 | 9,268,400 | ▼ | -0.06% |
| 2024-08-13 | 7868 | 広済堂ＨＤ | 861,317 | 0.59% | 434 | 444 | 422 | 444 | 1,978,900 | ▼ | -0.05% |
| 2024-09-11 | 7868 | 広済堂ＨＤ | 896,917 | 0.62% | 495 | 495 | 483 | 486 | 507,700 | ▲ | 0.03% |
| 2024-09-19 | 7868 | 広済堂ＨＤ | 1,034,417 | 0.71% | 523 | 534 | 521 | 525 | 914,000 | ▲ | 0.08% |
| 2024-09-26 | 7868 | 広済堂ＨＤ | 1,177,817 | 0.81% | 522 | 531 | 513 | 530 | 573,800 | ▲ | 0.10% |
| 2024-10-24 | 7868 | 広済堂ＨＤ | 1,148,317 | 0.79% | 512 | 519 | 509 | 519 | 420,100 | ▼ | -0.02% |
| 2024-10-30 | 7868 | 広済堂ＨＤ | 1,231,417 | 0.85% | 534 | 534 | 522 | 526 | 1,577,300 | ▲ | 0.05% |
| 2024-11-05 | 7868 | 広済堂ＨＤ | 1,308,217 | 0.90% | 530 | 532 | 524 | 532 | 335,200 | ▲ | 0.05% |
| 2024-11-14 | 7868 | 広済堂ＨＤ | 1,456,417 | 1.01% | 489 | 496 | 475 | 488 | 1,209,500 | ▲ | 0.10% |
| 2024-11-18 | 7868 | 広済堂ＨＤ | 1,392,817 | 0.96% | 446 | 473 | 441 | 454 | 2,673,700 | ▼ | -0.05% |
| 2024-11-22 | 7868 | 広済堂ＨＤ | 1,293,017 | 0.89% | 505 | 525 | 495 | 522 | 1,723,100 | ▼ | -0.06% |
| 2024-11-25 | 7868 | 広済堂ＨＤ | 1,309,817 | 0.90% | 524 | 540 | 516 | 526 | 1,389,900 | ▲ | 0.01% |
| 2024-12-10 | 7868 | 広済堂ＨＤ | 1,245,017 | 0.86% | 552 | 555 | 545 | 550 | 822,500 | ▼ | -0.04% |
| 2024-12-19 | 7868 | 広済堂ＨＤ | 1,061,217 | 0.73% | 504 | 511 | 502 | 508 | 724,600 | ▼ | -0.13% |
| 2024-12-26 | 7868 | 広済堂ＨＤ | 1,168,117 | 0.81% | 509 | 510 | 498 | 499 | 705,700 | ▲ | 0.08% |
| 2024-12-27 | 7868 | 広済堂ＨＤ | 1,146,017 | 0.79% | 500 | 513 | 500 | 508 | 571,200 | ▼ | -0.02% |
| 2024-12-30 | 7868 | 広済堂ＨＤ | 1,156,917 | 0.80% | 510 | 517 | 503 | 505 | 469,900 | ▲ | 0.01% |
| 2025-01-14 | 7868 | 広済堂ＨＤ | 1,297,417 | 0.90% | 492 | 496 | 482 | 482 | 540,000 | ▲ | 0.09% |
| 2025-01-27 | 7868 | 広済堂ＨＤ | 1,447,481 | 1.00% | 514 | 524 | 512 | 512 | 808,900 | ▲ | 0.09% |
| 2025-01-30 | 7868 | 広済堂ＨＤ | 1,282,117 | 0.88% | 521 | 532 | 518 | 531 | 513,500 | ▼ | -0.12% |
| 2025-01-30 | 7868 | 広済堂ＨＤ | 1,282,117 | 0.88% | 521 | 532 | 518 | 531 | 513,500 | ▼ | -0.12% |
| 2025-02-05 | 7868 | 広済堂ＨＤ | 1,363,917 | 0.94% | 525 | 527 | 521 | 525 | 586,700 | ▲ | 0.05% |
| 2025-02-05 | 7868 | 広済堂ＨＤ | 1,363,917 | 0.94% | 525 | 527 | 521 | 525 | 586,700 | ▲ | 0.05% |
| 2025-02-07 | 7868 | 広済堂ＨＤ | 1,446,217 | 1.00% | 543 | 548 | 533 | 536 | 704,500 | ▲ | 0.06% |
| 2025-02-07 | 7868 | 広済堂ＨＤ | 1,446,217 | 1.00% | 543 | 548 | 533 | 536 | 704,500 | ▲ | 0.06% |
| 2025-02-10 | 7868 | 広済堂ＨＤ | 1,437,617 | 0.99% | 530 | 558 | 508 | 548 | 1,281,600 | ▼ | -0.01% |
| 2025-02-10 | 7868 | 広済堂ＨＤ | 1,437,617 | 0.99% | 530 | 558 | 508 | 548 | 1,281,600 | ▼ | -0.01% |
| 2025-02-28 | 7868 | 広済堂ＨＤ | 1,080,632 | 0.74% | 484 | 495 | 481 | 492 | 2,546,400 | ▼ | -0.25% |
| 2025-03-04 | 7868 | 広済堂ＨＤ | 978,532 | 0.67% | 549 | 553 | 523 | 529 | 905,600 | ▼ | -0.06% |
| 2025-03-05 | 7868 | 広済堂ＨＤ | 1,021,432 | 0.70% | 528 | 540 | 524 | 531 | 582,000 | ▲ | 0.02% |
| 2025-03-06 | 7868 | 広済堂ＨＤ | 1,001,532 | 0.69% | 526 | 531 | 523 | 524 | 305,900 | ▼ | -0.01% |
| 2025-03-07 | 7868 | 広済堂ＨＤ | 1,037,132 | 0.71% | 518 | 528 | 517 | 526 | 437,200 | ▲ | 0.02% |
| 2025-03-10 | 7868 | 広済堂ＨＤ | 1,003,532 | 0.69% | 526 | 533 | 523 | 525 | 283,400 | ▼ | -0.02% |
| 2025-03-17 | 7868 | 広済堂ＨＤ | 1,023,947 | 0.71% | 534 | 546 | 533 | 546 | 430,600 | ▲ | 0.02% |
| 2025-04-03 | 7868 | 広済堂ＨＤ | 1,000,047 | 0.69% | 477 | 492 | 473 | 491 | 504,100 | ▼ | -0.02% |
| 2024-04-15 | 7874 | レック | 192,470 | 0.50% | 1,141 | 1,161 | 1,141 | 1,153 | 47,900 | ▲ | 0.04% |
| 2024-05-07 | 7874 | レック | 229,970 | 0.60% | 1,092 | 1,104 | 1,090 | 1,100 | 32,800 | ▲ | 0.09% |
| 2024-05-20 | 7874 | レック | 211,370 | 0.55% | 1,232 | 1,253 | 1,228 | 1,253 | 95,300 | ▼ | -0.04% |
| 2024-06-06 | 7874 | レック | 187,070 | 0.49% | 1,294 | 1,312 | 1,284 | 1,308 | 75,800 | ▼ | -0.06% |
| 2024-05-16 | 7886 | ヤマト・イン | 7,200 | 0.54% | 1,436 | 1,766 | 1,386 | 1,526 | 910,400 | ▲ | 0.12% |
| 2024-05-21 | 7886 | ヤマト・イン | 4,700 | 0.35% | 2,084 | 2,084 | 1,573 | 1,650 | 581,300 | ▼ | -0.19% |
| 2024-05-23 | 7886 | ヤマト・イン | 7,100 | 0.53% | 1,615 | 1,655 | 1,560 | 1,565 | 66,400 | ▲ | 0.53% |
| 2024-06-03 | 7886 | ヤマト・イン | 6,400 | 0.48% | 1,448 | 1,488 | 1,420 | 1,487 | 26,000 | ▼ | -0.05% |
| 2024-03-18 | 7901 | マツモト | 11,900 | 1.04% | 2,845 | 2,970 | 2,845 | 2,955 | 51,900 | ▼ | -0.68% |
| 2024-03-29 | 7901 | マツモト | 12,800 | 1.11% | 2,500 | 2,501 | 2,365 | 2,403 | 21,300 | ▲ | 0.07% |
| 2024-04-05 | 7901 | マツモト | 12,500 | 1.09% | 2,006 | 2,059 | 1,792 | 1,959 | 47,800 | ▼ | -0.02% |
| 2024-04-08 | 7901 | マツモト | 11,000 | 0.96% | 2,039 | 2,058 | 1,930 | 2,058 | 32,000 | ▼ | -0.13% |
| 2024-04-17 | 7901 | マツモト | 9,900 | 0.86% | 1,948 | 1,948 | 1,764 | 1,811 | 19,900 | ▼ | -0.09% |
| 2024-04-19 | 7901 | マツモト | 9,000 | 0.78% | 1,753 | 1,753 | 1,665 | 1,706 | 12,100 | ▼ | -0.07% |
| 2024-04-22 | 7901 | マツモト | 7,300 | 0.63% | 1,719 | 1,911 | 1,719 | 1,830 | 23,500 | ▼ | -0.15% |
| 2024-04-24 | 7901 | マツモト | 6,500 | 0.56% | 1,764 | 1,829 | 1,732 | 1,761 | 11,200 | ▼ | -0.06% |
| 2024-04-25 | 7901 | マツモト | 7,500 | 0.65% | 1,798 | 1,798 | 1,665 | 1,670 | 12,100 | ▲ | 0.08% |
| 2024-04-30 | 7901 | マツモト | 8,100 | 0.70% | 1,688 | 1,748 | 1,631 | 1,636 | 13,100 | ▲ | 0.04% |
| 2024-05-01 | 7901 | マツモト | 7,600 | 0.66% | 1,638 | 1,686 | 1,627 | 1,666 | 9,900 | ▼ | -0.03% |
| 2024-05-02 | 7901 | マツモト | 8,700 | 0.76% | 1,666 | 1,666 | 1,557 | 1,587 | 17,700 | ▲ | 0.09% |
| 2024-05-07 | 7901 | マツモト | 7,400 | 0.64% | 1,621 | 1,670 | 1,564 | 1,649 | 20,400 | ▼ | -0.12% |
| 2024-06-04 | 7901 | マツモト | 6,600 | 0.57% | 1,620 | 1,658 | 1,605 | 1,649 | 12,200 | ▼ | -0.07% |
| 2024-06-12 | 7901 | マツモト | 5,600 | 0.48% | 1,625 | 1,640 | 1,590 | 1,631 | 7,800 | ▼ | -0.08% |
| 2024-09-02 | 7901 | マツモト | 11,000 | 0.96% | 1,106 | 1,144 | 1,096 | 1,106 | 5,200 | ▲ | 0.48% |
| 2024-12-30 | 7901 | マツモト | 11,800 | 1.03% | 830 | 850 | 830 | 850 | 12,500 | ▲ | 0.07% |
| 2025-01-06 | 7901 | マツモト | 11,300 | 0.98% | 850 | 875 | 837 | 874 | 7,900 | ▼ | -0.05% |
| 2025-01-10 | 7901 | マツモト | 10,000 | 0.87% | 868 | 869 | 850 | 851 | 3,200 | ▼ | -0.10% |
| 2025-01-15 | 7901 | マツモト | 8,200 | 0.71% | 876 | 896 | 872 | 889 | 8,800 | ▼ | -0.16% |
| 2025-01-16 | 7901 | マツモト | 7,700 | 0.67% | 883 | 885 | 853 | 883 | 4,900 | ▼ | -0.03% |
| 2025-01-20 | 7901 | マツモト | 6,600 | 0.57% | 867 | 898 | 864 | 884 | 4,600 | ▼ | -0.10% |
| 2025-01-23 | 7901 | マツモト | 5,700 | 0.49% | 877 | 890 | 862 | 890 | 4,700 | ▼ | -0.07% |
| 2024-03-12 | 7912 | 大日印 | 2,591,446 | 0.88% | 4,534 | 4,540 | 4,403 | 4,481 | 1,390,600 | ▼ | -0.02% |
| 2024-03-19 | 7912 | 大日印 | 2,599,166 | 0.93% | 4,570 | 4,615 | 4,542 | 4,610 | 697,400 | ▲ | 0.05% |
| 2024-04-08 | 7912 | 大日印 | 2,807,338 | 1.01% | 4,621 | 4,634 | 4,541 | 4,560 | 992,100 | ▲ | 0.07% |
| 2024-04-10 | 7912 | 大日印 | 2,687,249 | 0.96% | 4,543 | 4,575 | 4,527 | 4,559 | 624,300 | ▼ | -0.05% |
| 2024-04-26 | 7912 | 大日印 | 2,364,635 | 0.85% | 4,470 | 4,563 | 4,458 | 4,555 | 1,675,500 | ▼ | -0.10% |
| 2024-05-15 | 7912 | 大日印 | 2,526,744 | 0.91% | 4,789 | 4,810 | 4,726 | 4,751 | 564,600 | ▲ | 0.06% |
| 2024-05-30 | 7912 | 大日印 | 2,493,404 | 0.89% | 4,749 | 4,776 | 4,698 | 4,762 | 487,000 | ▼ | -0.02% |
| 2024-05-31 | 7912 | 大日印 | 2,569,692 | 0.92% | 4,798 | 4,891 | 4,795 | 4,884 | 1,849,200 | ▲ | 0.03% |
| 2024-07-03 | 7912 | 大日印 | 2,283,534 | 0.82% | 5,480 | 5,539 | 5,445 | 5,526 | 556,800 | ▼ | -0.10% |
| 2024-07-04 | 7912 | 大日印 | 1,836,934 | 0.66% | 5,543 | 5,562 | 5,511 | 5,535 | 309,100 | ▼ | -0.15% |
| 2024-07-04 | 7912 | 大日印 | 1,836,934 | 0.66% | 5,543 | 5,562 | 5,511 | 5,535 | 309,100 | ▼ | -0.15% |
| 2024-07-05 | 7912 | 大日印 | 1,402,017 | 0.50% | 5,450 | 5,485 | 5,400 | 5,406 | 652,700 | ▼ | -0.16% |
| 2024-07-10 | 7912 | 大日印 | 1,384,841 | 0.49% | 5,360 | 5,454 | 5,360 | 5,450 | 858,200 | ▼ | -0.01% |
| 2024-07-11 | 7912 | 大日印 | 1,388,000 | 0.50% | 5,549 | 5,574 | 5,496 | 5,510 | 834,400 | ▲ | 0.01% |
| 2024-07-12 | 7912 | 大日印 | 1,379,700 | 0.49% | 5,510 | 5,577 | 5,497 | 5,510 | 822,100 | ▼ | -0.01% |
| 2024-08-05 | 7912 | 大日印 | 1,400,467 | 0.50% | 4,580 | 4,659 | 4,272 | 4,286 | 1,414,600 | ▲ | 0.01% |
| 2024-08-08 | 7912 | 大日印 | 1,288,878 | 0.46% | 4,605 | 4,723 | 4,582 | 4,593 | 812,100 | ▼ | -0.03% |
| 2024-03-15 | 7915 | ＮＩＳＳＨＡ | 268,528 | 0.52% | 1,409 | 1,420 | 1,403 | 1,408 | 102,700 | ▲ | 0.11% |
| 2024-03-29 | 7915 | ＮＩＳＳＨＡ | 403,928 | 0.79% | 1,489 | 1,503 | 1,461 | 1,472 | 283,800 | ▲ | 0.27% |
| 2024-04-02 | 7915 | ＮＩＳＳＨＡ | 407,528 | 0.80% | 1,492 | 1,494 | 1,476 | 1,488 | 107,200 | ▲ | 0.01% |
| 2024-04-08 | 7915 | ＮＩＳＳＨＡ | 466,328 | 0.91% | 1,452 | 1,470 | 1,452 | 1,459 | 68,800 | ▲ | 0.10% |
| 2024-04-12 | 7915 | ＮＩＳＳＨＡ | 515,228 | 1.01% | 1,609 | 1,630 | 1,554 | 1,558 | 423,200 | ▲ | 0.09% |
| 2024-04-17 | 7915 | ＮＩＳＳＨＡ | 504,128 | 0.99% | 1,551 | 1,571 | 1,524 | 1,558 | 158,600 | ▼ | -0.02% |
| 2024-04-26 | 7915 | ＮＩＳＳＨＡ | 443,128 | 0.87% | 1,675 | 1,694 | 1,660 | 1,689 | 193,700 | ▼ | -0.12% |
| 2024-04-30 | 7915 | ＮＩＳＳＨＡ | 465,128 | 0.91% | 1,700 | 1,710 | 1,667 | 1,699 | 220,700 | ▲ | 0.04% |
| 2024-05-07 | 7915 | ＮＩＳＳＨＡ | 440,628 | 0.86% | 1,680 | 1,711 | 1,680 | 1,697 | 137,400 | ▼ | -0.05% |
| 2024-06-03 | 7915 | ＮＩＳＳＨＡ | 384,628 | 0.75% | 1,948 | 1,950 | 1,920 | 1,936 | 199,900 | ▼ | -0.10% |
| 2024-06-13 | 7915 | ＮＩＳＳＨＡ | 350,389 | 0.68% | 2,035 | 2,044 | 1,995 | 2,028 | 147,100 | ▼ | -0.06% |
| 2024-06-21 | 7915 | ＮＩＳＳＨＡ | 299,389 | 0.58% | 2,000 | 2,009 | 1,956 | 1,969 | 227,700 | ▼ | -0.10% |
| 2024-06-24 | 7915 | ＮＩＳＳＨＡ | 308,789 | 0.60% | 1,975 | 2,023 | 1,975 | 2,002 | 131,200 | ▲ | 0.02% |
| 2024-06-28 | 7915 | ＮＩＳＳＨＡ | 300,240 | 0.59% | 2,030 | 2,050 | 2,019 | 2,037 | 86,500 | ▼ | -0.01% |
| 2024-07-10 | 7915 | ＮＩＳＳＨＡ | 237,040 | 0.46% | 1,994 | 2,032 | 1,977 | 2,032 | 132,700 | ▼ | -0.12% |
| 2025-02-14 | 7915 | ＮＩＳＳＨＡ | 269,040 | 0.52% | 1,571 | 1,571 | 1,490 | 1,491 | 785,500 | ▲ | 0.22% |
| 2025-02-27 | 7915 | ＮＩＳＳＨＡ | 308,840 | 0.60% | 1,406 | 1,446 | 1,406 | 1,437 | 177,500 | ▲ | 0.07% |
| 2025-03-10 | 7915 | ＮＩＳＳＨＡ | 296,140 | 0.58% | 1,470 | 1,490 | 1,464 | 1,479 | 167,100 | ▼ | -0.02% |
| 2025-03-12 | 7915 | ＮＩＳＳＨＡ | 247,640 | 0.48% | 1,496 | 1,496 | 1,472 | 1,485 | 122,200 | ▼ | -0.09% |
| 2024-03-12 | 7944 | ローランド | 141,234 | 0.50% | 4,645 | 4,700 | 4,555 | 4,685 | 42,100 | ▲ | 0.08% |
| 2024-03-21 | 7944 | ローランド | 139,134 | 0.49% | 4,890 | 4,905 | 4,835 | 4,835 | 69,900 | ▼ | -0.01% |
| 2024-12-16 | 7944 | ローランド | 146,254 | 0.51% | 4,040 | 4,055 | 4,000 | 4,005 | 56,600 | ▲ | 0.10% |
| 2024-12-18 | 7944 | ローランド | 170,749 | 0.60% | 4,040 | 4,040 | 3,945 | 3,960 | 42,000 | ▲ | 0.08% |
| 2024-12-23 | 7944 | ローランド | 208,049 | 0.73% | 3,900 | 3,925 | 3,875 | 3,890 | 57,700 | ▲ | 0.13% |
| 2024-12-30 | 7944 | ローランド | 236,149 | 0.83% | 3,930 | 3,950 | 3,900 | 3,920 | 52,600 | ▲ | 0.09% |
| 2025-01-06 | 7944 | ローランド | 255,917 | 0.90% | 3,870 | 3,880 | 3,740 | 3,745 | 88,300 | ▲ | 0.07% |
| 2025-01-07 | 7944 | ローランド | 222,317 | 0.78% | 3,785 | 3,825 | 3,740 | 3,820 | 51,600 | ▼ | -0.12% |
| 2025-01-08 | 7944 | ローランド | 239,017 | 0.84% | 3,815 | 3,825 | 3,745 | 3,795 | 48,000 | ▲ | 0.05% |
| 2025-01-14 | 7944 | ローランド | 259,417 | 0.92% | 3,740 | 3,755 | 3,675 | 3,685 | 60,600 | ▲ | 0.08% |
| 2025-01-23 | 7944 | ローランド | 283,367 | 1.00% | 3,715 | 3,765 | 3,675 | 3,690 | 67,700 | ▲ | 0.07% |
| 2025-02-06 | 7944 | ローランド | 311,047 | 1.10% | 3,725 | 3,825 | 3,725 | 3,810 | 26,600 | ▲ | 0.10% |
| 2025-02-06 | 7944 | ローランド | 311,047 | 1.10% | 3,725 | 3,825 | 3,725 | 3,810 | 26,600 | ▲ | 0.10% |
| 2025-02-10 | 7944 | ローランド | 307,347 | 1.09% | 3,765 | 3,770 | 3,745 | 3,750 | 15,300 | ▼ | -0.01% |
| 2025-02-10 | 7944 | ローランド | 307,347 | 1.09% | 3,765 | 3,770 | 3,745 | 3,750 | 15,300 | ▼ | -0.01% |
| 2025-03-03 | 7944 | ローランド | 324,247 | 1.15% | 3,815 | 3,840 | 3,770 | 3,805 | 69,600 | ▲ | 0.05% |
| 2025-03-17 | 7944 | ローランド | 308,647 | 1.09% | 3,795 | 3,855 | 3,785 | 3,840 | 45,600 | ▼ | -0.05% |
| 2025-04-01 | 7944 | ローランド | 316,647 | 1.12% | 3,770 | 3,785 | 3,655 | 3,655 | 94,600 | ▲ | 0.03% |
| 2025-04-03 | 7944 | ローランド | 345,447 | 1.22% | 3,480 | 3,535 | 3,450 | 3,480 | 151,500 | ▲ | 0.09% |
| 2025-04-09 | 7944 | ローランド | 370,409 | 1.31% | 2,902 | 2,906 | 2,835 | 2,849 | 198,100 | ▲ | 0.09% |
| 2025-04-11 | 7944 | ローランド | 407,709 | 1.44% | 2,921 | 3,025 | 2,908 | 3,015 | 116,700 | ▲ | 0.12% |
| 2025-04-16 | 7944 | ローランド | 427,809 | 1.51% | 3,080 | 3,085 | 3,005 | 3,025 | 108,100 | ▲ | 0.07% |
| 2024-03-26 | 7951 | ヤマハ | 992,858 | 0.53% | 3,216 | 3,265 | 3,204 | 3,252 | 1,007,500 | ▲ | 0.12% |
| 2024-04-04 | 7951 | ヤマハ | 787,109 | 0.42% | 3,282 | 3,310 | 3,250 | 3,255 | 883,900 | ▼ | -0.11% |
| 2024-03-12 | 7956 | ピジョン | 677,307 | 0.55% | 1,527 | 1,548 | 1,521 | 1,548 | 973,800 | ▼ | -0.04% |
| 2024-03-22 | 7956 | ピジョン | 741,679 | 0.60% | 1,554 | 1,564 | 1,544 | 1,547 | 852,200 | ▲ | 0.04% |
| 2024-03-28 | 7956 | ピジョン | 618,579 | 0.50% | 1,469 | 1,479 | 1,457 | 1,457 | 2,251,800 | ▼ | -0.09% |
| 2024-03-29 | 7956 | ピジョン | 748,879 | 0.61% | 1,461 | 1,464 | 1,450 | 1,454 | 1,239,900 | ▲ | 0.10% |
| 2024-04-01 | 7956 | ピジョン | 479,978 | 0.39% | 1,471 | 1,480 | 1,466 | 1,475 | 2,024,200 | ▼ | -0.21% |
| 2024-05-24 | 7956 | ピジョン | 745,491 | 0.61% | 1,514 | 1,529 | 1,509 | 1,510 | 773,300 | ▲ | 0.18% |
| 2024-05-29 | 7956 | ピジョン | 925,791 | 0.76% | 1,505 | 1,516 | 1,491 | 1,497 | 1,764,000 | ▲ | 0.15% |
| 2024-05-30 | 7956 | ピジョン | 1,018,591 | 0.83% | 1,495 | 1,506 | 1,481 | 1,489 | 1,715,000 | ▲ | 0.06% |
| 2024-06-06 | 7956 | ピジョン | 1,127,599 | 0.92% | 1,520 | 1,525 | 1,508 | 1,511 | 866,100 | ▲ | 0.09% |
| 2024-06-10 | 7956 | ピジョン | 959,199 | 0.78% | 1,515 | 1,519 | 1,499 | 1,515 | 615,300 | ▼ | -0.14% |
| 2024-06-13 | 7956 | ピジョン | 978,999 | 0.80% | 1,495 | 1,504 | 1,494 | 1,496 | 521,400 | ▲ | 0.02% |
| 2024-06-21 | 7956 | ピジョン | 957,899 | 0.78% | 1,512 | 1,517 | 1,508 | 1,509 | 819,800 | ▼ | -0.02% |
| 2024-06-26 | 7956 | ピジョン | 994,999 | 0.81% | 1,540 | 1,551 | 1,536 | 1,541 | 2,156,200 | ▲ | 0.03% |
| 2024-06-27 | 7956 | ピジョン | 874,499 | 0.71% | 1,480 | 1,497 | 1,476 | 1,486 | 1,939,200 | ▼ | -0.10% |
| 2024-07-05 | 7956 | ピジョン | 790,144 | 0.64% | 1,447 | 1,448 | 1,439 | 1,448 | 879,600 | ▼ | -0.06% |
| 2024-07-08 | 7956 | ピジョン | 720,144 | 0.59% | 1,448 | 1,452 | 1,437 | 1,440 | 726,400 | ▼ | -0.05% |
| 2024-07-26 | 7956 | ピジョン | 731,344 | 0.60% | 1,500 | 1,505 | 1,486 | 1,493 | 421,400 | ▲ | 0.01% |
| 2024-08-08 | 7956 | ピジョン | 599,394 | 0.49% | 1,430 | 1,466 | 1,288 | 1,334 | 4,860,500 | ▼ | -0.10% |
| 2024-07-17 | 7972 | イトーキ | 286,199 | 0.53% | 1,641 | 1,641 | 1,598 | 1,606 | 370,600 | ▲ | 0.07% |
| 2024-07-19 | 7972 | イトーキ | 260,499 | 0.48% | 1,583 | 1,584 | 1,546 | 1,559 | 174,800 | ▼ | -0.05% |
| 2024-07-22 | 7972 | イトーキ | 286,999 | 0.53% | 1,552 | 1,552 | 1,517 | 1,519 | 177,000 | ▲ | 0.05% |
| 2024-07-29 | 7972 | イトーキ | 326,601 | 0.61% | 1,497 | 1,530 | 1,497 | 1,523 | 225,800 | ▲ | 0.07% |
| 2024-08-05 | 7972 | イトーキ | 376,101 | 0.70% | 1,243 | 1,266 | 1,109 | 1,138 | 504,300 | ▲ | 0.08% |
| 2024-08-07 | 7972 | イトーキ | 369,901 | 0.69% | 1,098 | 1,233 | 1,098 | 1,187 | 760,300 | ▼ | -0.01% |
| 2024-08-09 | 7972 | イトーキ | 393,901 | 0.73% | 1,212 | 1,212 | 1,158 | 1,179 | 296,800 | ▲ | 0.04% |
| 2024-08-14 | 7972 | イトーキ | 459,601 | 0.86% | 1,237 | 1,261 | 1,218 | 1,261 | 268,200 | ▲ | 0.13% |
| 2024-08-21 | 7972 | イトーキ | 490,401 | 0.91% | 1,324 | 1,352 | 1,320 | 1,352 | 161,800 | ▲ | 0.05% |
| 2024-09-02 | 7972 | イトーキ | 536,801 | 1.00% | 1,458 | 1,460 | 1,425 | 1,450 | 148,000 | ▲ | 0.08% |
| 2024-09-17 | 7972 | イトーキ | 596,101 | 1.11% | 1,478 | 1,479 | 1,445 | 1,465 | 187,600 | ▲ | 0.11% |
| 2024-11-06 | 7972 | イトーキ | 564,101 | 1.05% | 1,590 | 1,625 | 1,562 | 1,574 | 873,200 | ▼ | -0.06% |
| 2024-11-07 | 7972 | イトーキ | 522,401 | 0.97% | 1,553 | 1,618 | 1,551 | 1,607 | 446,000 | ▼ | -0.08% |
| 2024-11-14 | 7972 | イトーキ | 479,601 | 0.89% | 1,670 | 1,709 | 1,666 | 1,682 | 237,800 | ▼ | -0.07% |
| 2024-11-21 | 7972 | イトーキ | 426,601 | 0.79% | 1,592 | 1,600 | 1,566 | 1,578 | 213,100 | ▼ | -0.09% |
| 2024-11-27 | 7972 | イトーキ | 369,201 | 0.69% | 1,580 | 1,585 | 1,546 | 1,576 | 311,700 | ▼ | -0.10% |
| 2025-01-07 | 7972 | イトーキ | 266,601 | 0.49% | 1,611 | 1,621 | 1,597 | 1,603 | 286,400 | ▼ | -0.19% |
| 2025-01-08 | 7972 | イトーキ | 280,401 | 0.52% | 1,603 | 1,627 | 1,603 | 1,624 | 167,200 | ▲ | 0.03% |
| 2025-01-27 | 7972 | イトーキ | 262,237 | 0.49% | 1,574 | 1,594 | 1,565 | 1,575 | 131,500 | ▼ | -0.03% |
| 2025-01-29 | 7972 | イトーキ | 268,001 | 0.50% | 1,600 | 1,618 | 1,593 | 1,604 | 200,200 | ▲ | 0.01% |
| 2025-01-30 | 7972 | イトーキ | 265,201 | 0.49% | 1,614 | 1,637 | 1,605 | 1,637 | 191,500 | ▼ | -0.01% |
| 2025-01-30 | 7972 | イトーキ | 265,201 | 0.49% | 1,614 | 1,637 | 1,605 | 1,637 | 191,500 | ▼ | -0.01% |
| 2025-02-17 | 7972 | イトーキ | 273,001 | 0.51% | 1,772 | 1,812 | 1,760 | 1,775 | 283,000 | ▲ | 0.10% |
| 2025-02-18 | 7972 | イトーキ | 227,201 | 0.42% | 1,776 | 1,786 | 1,745 | 1,751 | 222,300 | ▼ | -0.09% |
| 2025-02-25 | 7972 | イトーキ | 276,001 | 0.51% | 1,693 | 1,699 | 1,646 | 1,651 | 267,900 | ▲ | 0.09% |
| 2025-02-26 | 7972 | イトーキ | 265,001 | 0.49% | 1,655 | 1,666 | 1,574 | 1,577 | 406,200 | ▼ | -0.02% |
| 2025-04-02 | 7972 | イトーキ | 273,901 | 0.51% | 1,642 | 1,670 | 1,606 | 1,625 | 196,000 | ▲ | 0.02% |
| 2025-04-08 | 7972 | イトーキ | 321,201 | 0.60% | 1,462 | 1,515 | 1,462 | 1,500 | 209,300 | ▲ | 0.08% |
| 2024-05-09 | 7990 | グロブライド | 118,130 | 0.49% | 1,986 | 2,025 | 1,986 | 2,020 | 58,000 | ▼ | -0.08% |
| 2024-05-23 | 7990 | グロブライド | 123,730 | 0.51% | 1,970 | 2,004 | 1,962 | 1,986 | 98,400 | ▲ | 0.02% |
| 2024-05-27 | 7990 | グロブライド | 118,030 | 0.49% | 1,988 | 1,992 | 1,966 | 1,992 | 68,800 | ▼ | -0.02% |
| 2025-03-14 | 7991 | マミヤＯＰ | 57,900 | 0.55% | 1,556 | 1,571 | 1,552 | 1,570 | 100,500 | ▲ | 0.55% |
| 2025-03-18 | 7991 | マミヤＯＰ | 80,300 | 0.76% | 1,588 | 1,588 | 1,580 | 1,581 | 83,900 | ▲ | 0.20% |
| 2025-03-19 | 7991 | マミヤＯＰ | 0 | 0.00% | 1,580 | 1,584 | 1,576 | 1,584 | 78,300 | ▼ | -0.76% |
| 2025-03-21 | 7991 | マミヤＯＰ | 93,700 | 0.89% | 1,586 | 1,605 | 1,584 | 1,600 | 207,900 | ▲ | 0.89% |
| 2025-03-26 | 7991 | マミヤＯＰ | 21,900 | 0.20% | 1,605 | 1,607 | 1,592 | 1,598 | 127,600 | ▼ | -0.69% |
| 2025-04-01 | 7991 | マミヤＯＰ | 55,900 | 0.53% | 1,408 | 1,408 | 1,380 | 1,382 | 259,000 | ▲ | 0.04% |
| 2025-04-02 | 7991 | マミヤＯＰ | 65,700 | 0.62% | 1,376 | 1,376 | 1,334 | 1,339 | 226,100 | ▲ | 0.08% |
| 2025-04-03 | 7991 | マミヤＯＰ | 76,200 | 0.72% | 1,279 | 1,313 | 1,271 | 1,313 | 222,600 | ▲ | 0.09% |
| 2025-04-04 | 7991 | マミヤＯＰ | 88,400 | 0.84% | 1,290 | 1,290 | 1,205 | 1,240 | 262,600 | ▲ | 0.12% |
| 2025-04-07 | 7991 | マミヤＯＰ | 96,100 | 0.91% | 1,135 | 1,235 | 1,114 | 1,187 | 359,800 | ▲ | 0.07% |
| 2025-04-09 | 7991 | マミヤＯＰ | 109,100 | 1.03% | 1,241 | 1,259 | 1,180 | 1,215 | 227,500 | ▲ | 0.12% |
| 2025-04-14 | 7991 | マミヤＯＰ | 117,300 | 1.11% | 1,295 | 1,326 | 1,291 | 1,315 | 99,100 | ▲ | 0.08% |
| 2025-01-23 | 7995 | バルカー | 97,354 | 0.52% | 3,485 | 3,555 | 3,480 | 3,520 | 98,800 | ▲ | 0.11% |
| 2025-01-27 | 7995 | バルカー | 88,654 | 0.47% | 3,570 | 3,590 | 3,510 | 3,520 | 108,400 | ▼ | -0.05% |
| 2025-01-31 | 7995 | バルカー | 93,820 | 0.50% | 3,280 | 3,310 | 3,255 | 3,275 | 134,900 | ▲ | 0.03% |
| 2025-01-31 | 7995 | バルカー | 93,820 | 0.50% | 3,280 | 3,310 | 3,255 | 3,275 | 134,900 | ▲ | 0.03% |
| 2025-02-03 | 7995 | バルカー | 87,520 | 0.46% | 3,270 | 3,285 | 3,235 | 3,255 | 89,200 | ▼ | -0.03% |
| 2025-02-03 | 7995 | バルカー | 87,520 | 0.46% | 3,270 | 3,285 | 3,235 | 3,255 | 89,200 | ▼ | -0.03% |
| 2025-02-18 | 7995 | バルカー | 94,520 | 0.50% | 3,270 | 3,300 | 3,260 | 3,285 | 35,200 | ▲ | 0.03% |
| 2025-02-25 | 7995 | バルカー | 127,420 | 0.68% | 3,300 | 3,325 | 3,285 | 3,310 | 25,400 | ▲ | 0.18% |
| 2025-02-26 | 7995 | バルカー | 131,420 | 0.70% | 3,295 | 3,295 | 3,270 | 3,295 | 30,900 | ▲ | 0.01% |
| 2025-03-12 | 7995 | バルカー | 129,620 | 0.69% | 3,215 | 3,255 | 3,215 | 3,245 | 53,600 | ▼ | -0.01% |
| 2025-03-24 | 7995 | バルカー | 131,120 | 0.70% | 3,300 | 3,305 | 3,260 | 3,280 | 35,300 | ▲ | 0.01% |
| 2025-03-31 | 7995 | バルカー | 130,120 | 0.69% | 3,220 | 3,220 | 3,105 | 3,105 | 119,700 | ▼ | -0.01% |
| 2025-04-04 | 7995 | バルカー | 131,720 | 0.70% | 2,913 | 2,913 | 2,760 | 2,813 | 194,300 | ▲ | 0.01% |
| 2025-04-07 | 7995 | バルカー | 128,020 | 0.68% | 2,533 | 2,596 | 2,493 | 2,527 | 249,200 | ▼ | -0.01% |
| 2024-04-18 | 8007 | 高島 | 90,160 | 0.50% | 1,171 | 1,195 | 1,171 | 1,186 | 100,100 | ▲ | 0.08% |
| 2024-04-26 | 8007 | 高島 | 81,860 | 0.46% | 1,170 | 1,180 | 1,167 | 1,177 | 211,100 | ▼ | -0.03% |
| 2024-05-08 | 8007 | 高島 | 90,260 | 0.50% | 1,168 | 1,168 | 1,152 | 1,152 | 109,400 | ▲ | 0.03% |
| 2024-05-13 | 8007 | 高島 | 86,660 | 0.48% | 1,090 | 1,119 | 1,077 | 1,115 | 191,500 | ▼ | -0.02% |
| 2024-03-06 | 8008 | ４℃ホールデ | 165,361 | 0.67% | 1,901 | 1,929 | 1,901 | 1,921 | 134,000 | ▼ | -0.03% |
| 2024-03-28 | 8008 | ４℃ホールデ | 143,761 | 0.59% | 1,877 | 1,882 | 1,851 | 1,854 | 101,100 | ▼ | -0.08% |
| 2024-04-04 | 8008 | ４℃ホールデ | 115,761 | 0.47% | 1,850 | 1,850 | 1,839 | 1,841 | 52,400 | ▼ | -0.12% |
| 2024-04-12 | 8008 | ４℃ホールデ | 125,961 | 0.51% | 1,877 | 1,877 | 1,856 | 1,868 | 94,800 | ▲ | 0.04% |
| 2024-04-15 | 8008 | ４℃ホールデ | 120,461 | 0.49% | 1,889 | 1,937 | 1,889 | 1,904 | 176,100 | ▼ | -0.02% |
| 2024-04-17 | 8008 | ４℃ホールデ | 122,561 | 0.50% | 1,898 | 1,898 | 1,855 | 1,856 | 81,400 | ▲ | 0.01% |
| 2024-04-19 | 8008 | ４℃ホールデ | 117,961 | 0.48% | 1,867 | 1,867 | 1,830 | 1,840 | 83,200 | ▼ | -0.02% |
| 2024-04-22 | 8008 | ４℃ホールデ | 122,161 | 0.50% | 1,849 | 1,863 | 1,846 | 1,855 | 58,800 | ▲ | 0.02% |
| 2024-04-23 | 8008 | ４℃ホールデ | 120,961 | 0.49% | 1,864 | 1,878 | 1,853 | 1,873 | 65,400 | ▼ | -0.01% |
| 2024-04-24 | 8008 | ４℃ホールデ | 122,761 | 0.50% | 1,879 | 1,879 | 1,865 | 1,868 | 31,000 | ▲ | 0.01% |
| 2024-05-07 | 8008 | ４℃ホールデ | 148,261 | 0.60% | 1,900 | 1,904 | 1,897 | 1,900 | 39,200 | ▲ | 0.09% |
| 2024-05-29 | 8008 | ４℃ホールデ | 145,761 | 0.59% | 1,882 | 1,884 | 1,866 | 1,870 | 43,600 | ▼ | -0.01% |
| 2024-06-12 | 8008 | ４℃ホールデ | 115,461 | 0.47% | 1,900 | 1,921 | 1,900 | 1,920 | 39,500 | ▼ | -0.12% |
| 2024-07-23 | 8008 | ４℃ホールデ | 122,161 | 0.50% | 1,949 | 1,949 | 1,936 | 1,945 | 19,700 | ▲ | 0.03% |
| 2024-07-30 | 8008 | ４℃ホールデ | 146,261 | 0.60% | 1,950 | 1,965 | 1,940 | 1,951 | 54,900 | ▲ | 0.09% |
| 2024-08-01 | 8008 | ４℃ホールデ | 135,461 | 0.55% | 1,971 | 1,971 | 1,932 | 1,932 | 106,700 | ▼ | -0.04% |
| 2024-08-07 | 8008 | ４℃ホールデ | 120,361 | 0.49% | 1,852 | 1,886 | 1,827 | 1,860 | 78,600 | ▼ | -0.06% |
| 2024-08-08 | 8008 | ４℃ホールデ | 130,461 | 0.53% | 1,856 | 1,867 | 1,839 | 1,840 | 98,200 | ▲ | 0.04% |
| 2024-10-02 | 8008 | ４℃ホールデ | 121,561 | 0.49% | 1,869 | 1,873 | 1,850 | 1,856 | 45,900 | ▼ | -0.04% |
| 2024-03-01 | 8011 | 三陽商 | 73,685 | 0.58% | 2,540 | 2,616 | 2,495 | 2,507 | 234,800 | ▼ | -0.06% |
| 2024-03-13 | 8011 | 三陽商 | 77,485 | 0.61% | 2,600 | 2,600 | 2,516 | 2,541 | 71,000 | ▲ | 0.03% |
| 2024-04-12 | 8011 | 三陽商 | 92,485 | 0.73% | 2,721 | 2,786 | 2,586 | 2,639 | 1,084,400 | ▲ | 0.12% |
| 2024-04-15 | 8011 | 三陽商 | 69,985 | 0.55% | 2,634 | 2,896 | 2,625 | 2,864 | 601,000 | ▼ | -0.17% |
| 2024-04-16 | 8011 | 三陽商 | 62,685 | 0.49% | 2,831 | 2,874 | 2,716 | 2,718 | 213,500 | ▼ | -0.06% |
| 2024-04-17 | 8011 | 三陽商 | 64,784 | 0.51% | 2,716 | 2,764 | 2,646 | 2,662 | 187,400 | ▲ | 0.02% |
| 2024-04-23 | 8011 | 三陽商 | 62,285 | 0.49% | 2,838 | 2,886 | 2,824 | 2,855 | 161,000 | ▼ | -0.02% |
| 2024-07-23 | 8011 | 三陽商 | 63,125 | 0.50% | 2,500 | 2,523 | 2,487 | 2,513 | 54,500 | ▲ | 0.09% |
| 2024-07-25 | 8011 | 三陽商 | 62,625 | 0.49% | 2,450 | 2,454 | 2,411 | 2,450 | 109,700 | ▼ | -0.01% |
| 2024-07-30 | 8011 | 三陽商 | 99,025 | 0.78% | 2,538 | 2,538 | 2,454 | 2,496 | 226,300 | ▲ | 0.29% |
| 2024-07-31 | 8011 | 三陽商 | 111,625 | 0.88% | 2,500 | 2,546 | 2,462 | 2,546 | 93,900 | ▲ | 0.09% |
| 2024-08-01 | 8011 | 三陽商 | 116,525 | 0.92% | 2,523 | 2,523 | 2,431 | 2,434 | 127,300 | ▲ | 0.04% |
| 2024-08-06 | 8011 | 三陽商 | 105,125 | 0.83% | 2,216 | 2,263 | 2,158 | 2,228 | 209,000 | ▼ | -0.09% |
| 2024-08-09 | 8011 | 三陽商 | 91,525 | 0.72% | 2,251 | 2,264 | 2,211 | 2,251 | 68,800 | ▼ | -0.10% |
| 2024-08-13 | 8011 | 三陽商 | 86,225 | 0.68% | 2,232 | 2,245 | 2,203 | 2,238 | 103,400 | ▼ | -0.03% |
| 2024-08-14 | 8011 | 三陽商 | 73,125 | 0.57% | 2,250 | 2,297 | 2,221 | 2,296 | 93,000 | ▼ | -0.11% |
| 2024-08-16 | 8011 | 三陽商 | 57,925 | 0.45% | 2,379 | 2,395 | 2,360 | 2,393 | 100,400 | ▼ | -0.11% |
| 2025-01-08 | 8029 | ルックＨＤ | 42,793 | 0.55% | 2,262 | 2,262 | 2,126 | 2,135 | 114,300 | ▲ | 0.14% |
| 2025-01-09 | 8029 | ルックＨＤ | 48,393 | 0.62% | 2,146 | 2,195 | 2,142 | 2,195 | 67,200 | ▲ | 0.06% |
| 2025-03-31 | 8029 | ルックＨＤ | 46,593 | 0.59% | 2,410 | 2,410 | 2,353 | 2,353 | 15,200 | ▼ | -0.03% |
| 2025-04-14 | 8029 | ルックＨＤ | 47,593 | 0.61% | 2,400 | 2,425 | 2,381 | 2,399 | 17,800 | ▲ | 0.02% |
| 2024-03-08 | 8057 | 内田洋 | 52,837 | 0.50% | 6,920 | 6,990 | 6,850 | 6,980 | 86,600 | ▼ | -0.09% |
| 2024-03-11 | 8057 | 内田洋 | 48,737 | 0.46% | 7,000 | 7,000 | 6,820 | 6,910 | 35,300 | ▼ | -0.03% |
| 2024-12-20 | 8079 | 正栄食 | 88,336 | 0.51% | 3,940 | 3,950 | 3,865 | 3,865 | 112,600 | ▲ | 0.10% |
| 2025-01-15 | 8079 | 正栄食 | 102,636 | 0.60% | 3,860 | 3,905 | 3,860 | 3,905 | 25,900 | ▲ | 0.08% |
| 2025-02-03 | 8079 | 正栄食 | 120,436 | 0.70% | 4,130 | 4,135 | 4,055 | 4,060 | 52,000 | ▲ | 0.09% |
| 2025-02-03 | 8079 | 正栄食 | 120,436 | 0.70% | 4,130 | 4,135 | 4,055 | 4,060 | 52,000 | ▲ | 0.09% |
| 2025-02-18 | 8079 | 正栄食 | 137,341 | 0.80% | 3,880 | 3,880 | 3,825 | 3,840 | 63,600 | ▲ | 0.10% |
| 2025-02-21 | 8079 | 正栄食 | 136,541 | 0.79% | 3,775 | 3,785 | 3,730 | 3,775 | 41,500 | ▼ | -0.01% |
| 2025-02-28 | 8079 | 正栄食 | 96,906 | 0.56% | 3,870 | 3,870 | 3,825 | 3,825 | 351,700 | ▼ | -0.23% |
| 2025-03-11 | 8079 | 正栄食 | 103,906 | 0.60% | 4,015 | 4,055 | 3,995 | 4,005 | 47,200 | ▲ | 0.03% |
| 2025-03-13 | 8079 | 正栄食 | 102,306 | 0.59% | 3,975 | 4,070 | 3,975 | 4,065 | 51,600 | ▼ | -0.01% |
| 2025-03-14 | 8079 | 正栄食 | 107,706 | 0.62% | 4,080 | 4,115 | 4,055 | 4,065 | 54,800 | ▲ | 0.03% |
| 2025-03-19 | 8079 | 正栄食 | 101,406 | 0.59% | 4,145 | 4,155 | 4,120 | 4,155 | 38,000 | ▼ | -0.03% |
| 2024-11-22 | 8097 | 三愛オブリ | 351,571 | 0.53% | 1,986 | 2,009 | 1,972 | 2,003 | 524,500 | ▲ | 0.22% |
| 2024-11-27 | 8097 | 三愛オブリ | 320,171 | 0.48% | 1,940 | 1,967 | 1,911 | 1,911 | 76,500 | ▼ | -0.05% |
| 2024-03-25 | 8107 | キムラタン | 2,295,955 | 0.95% | 18 | 18 | 17 | 18 | 669,600 | ▼ | -0.13% |
| 2024-04-12 | 8107 | キムラタン | 2,413,655 | 1.00% | 18 | 18 | 17 | 18 | 394,400 | ▲ | 0.05% |
| 2024-07-26 | 8107 | キムラタン | 2,461,455 | 0.99% | 17 | 18 | 17 | 17 | 356,400 | ▼ | -0.01% |
| 2024-07-30 | 8107 | キムラタン | 2,469,355 | 1.00% | 17 | 18 | 17 | 17 | 1,115,900 | ▲ | 0.01% |
| 2024-08-01 | 8107 | キムラタン | 2,465,155 | 0.99% | 17 | 18 | 17 | 17 | 381,800 | ▼ | -0.01% |
| 2024-08-02 | 8107 | キムラタン | 2,473,655 | 1.00% | 17 | 18 | 16 | 17 | 1,193,800 | ▲ | 0.01% |
| 2024-11-07 | 8107 | キムラタン | 2,156,273 | 0.84% | 32 | 45 | 32 | 44 | 43,964,300 | ▼ | -0.16% |
| 2025-01-09 | 8107 | キムラタン | 1,590,173 | 0.62% | 29 | 30 | 28 | 29 | 3,576,300 | ▼ | -0.21% |
| 2025-01-10 | 8107 | キムラタン | 1,365,173 | 0.53% | 29 | 30 | 28 | 29 | 1,190,800 | ▼ | -0.08% |
| 2025-01-14 | 8107 | キムラタン | 1,212,473 | 0.47% | 29 | 29 | 28 | 28 | 795,100 | ▼ | -0.06% |
| 2025-02-20 | 8127 | ヤマトインタ | 153,699 | 0.72% | 359 | 359 | 351 | 351 | 195,000 | ▲ | 0.25% |
| 2025-03-03 | 8127 | ヤマトインタ | 146,299 | 0.68% | 335 | 339 | 334 | 336 | 32,800 | ▼ | -0.03% |
| 2025-03-04 | 8127 | ヤマトインタ | 16,199 | 0.07% | 336 | 336 | 333 | 335 | 20,500 | ▼ | -0.61% |
| 2025-02-20 | 8137 | サンワテク | 88,801 | 0.55% | 2,186 | 2,189 | 2,154 | 2,155 | 77,800 | ▲ | 0.10% |
| 2025-02-21 | 8137 | サンワテク | 0 | 0.00% | 2,148 | 2,148 | 2,113 | 2,125 | 108,600 | ▼ | -0.55% |
| 2024-07-09 | 8141 | 新光商 | 192,169 | 0.50% | 941 | 948 | 937 | 938 | 65,300 | ▲ | 0.09% |
| 2024-07-31 | 8141 | 新光商 | 231,668 | 0.60% | 876 | 895 | 871 | 891 | 54,200 | ▲ | 0.09% |
| 2024-08-09 | 8141 | 新光商 | 269,669 | 0.70% | 858 | 875 | 840 | 854 | 91,600 | ▲ | 0.09% |
| 2024-08-14 | 8141 | 新光商 | 265,669 | 0.69% | 874 | 887 | 867 | 887 | 37,500 | ▼ | -0.01% |
| 2024-08-23 | 8141 | 新光商 | 269,869 | 0.70% | 928 | 928 | 916 | 923 | 39,200 | ▲ | 0.01% |
| 2024-09-03 | 8141 | 新光商 | 260,469 | 0.68% | 937 | 949 | 935 | 949 | 31,100 | ▼ | -0.01% |
| 2024-09-17 | 8141 | 新光商 | 200,869 | 0.52% | 981 | 989 | 951 | 963 | 262,200 | ▼ | -0.16% |
| 2024-09-18 | 8141 | 新光商 | 176,169 | 0.46% | 966 | 979 | 960 | 970 | 137,400 | ▼ | -0.06% |
| 2024-10-28 | 8141 | 新光商 | 193,069 | 0.50% | 929 | 941 | 924 | 938 | 19,300 | ▲ | 0.09% |
| 2024-10-30 | 8141 | 新光商 | 189,869 | 0.49% | 960 | 960 | 947 | 950 | 81,100 | ▼ | -0.01% |
| 2024-03-07 | 8142 | トーホー | 100,584 | 0.91% | 2,940 | 2,964 | 2,899 | 2,923 | 49,000 | ▲ | 0.09% |
| 2024-03-13 | 8142 | トーホー | 98,384 | 0.89% | 2,745 | 2,842 | 2,745 | 2,836 | 104,300 | ▼ | -0.02% |
| 2024-03-15 | 8142 | トーホー | 101,884 | 0.92% | 2,843 | 2,850 | 2,763 | 2,795 | 91,700 | ▲ | 0.03% |
| 2024-03-19 | 8142 | トーホー | 97,184 | 0.88% | 2,863 | 2,905 | 2,822 | 2,887 | 41,400 | ▼ | -0.04% |
| 2024-03-26 | 8142 | トーホー | 87,384 | 0.79% | 2,920 | 2,929 | 2,900 | 2,929 | 19,900 | ▼ | -0.08% |
| 2024-04-09 | 8142 | トーホー | 88,384 | 0.80% | 3,250 | 3,265 | 3,150 | 3,210 | 38,500 | ▲ | 0.01% |
| 2024-05-28 | 8142 | トーホー | 87,984 | 0.79% | 3,145 | 3,165 | 3,095 | 3,095 | 19,000 | ▼ | -0.01% |
| 2024-05-29 | 8142 | トーホー | 88,684 | 0.80% | 3,095 | 3,125 | 3,015 | 3,015 | 38,000 | ▲ | 0.01% |
| 2024-05-30 | 8142 | トーホー | 86,984 | 0.78% | 3,000 | 3,090 | 2,937 | 3,030 | 26,700 | ▼ | -0.02% |
| 2024-06-14 | 8142 | トーホー | 75,884 | 0.68% | 3,200 | 3,600 | 3,175 | 3,600 | 314,400 | ▼ | -0.09% |
| 2024-06-17 | 8142 | トーホー | 77,484 | 0.70% | 3,595 | 3,775 | 3,495 | 3,740 | 181,400 | ▲ | 0.01% |
| 2024-06-20 | 8142 | トーホー | 76,384 | 0.69% | 3,825 | 3,880 | 3,765 | 3,845 | 36,100 | ▼ | -0.01% |
| 2024-07-22 | 8142 | トーホー | 61,984 | 0.56% | 3,360 | 3,375 | 3,285 | 3,285 | 74,100 | ▼ | -0.12% |
| 2024-07-24 | 8142 | トーホー | 53,184 | 0.48% | 3,285 | 3,285 | 3,205 | 3,215 | 47,400 | ▼ | -0.08% |
| 2024-07-30 | 8142 | トーホー | 55,884 | 0.50% | 3,110 | 3,130 | 3,070 | 3,095 | 81,900 | ▲ | 0.02% |
| 2024-08-05 | 8142 | トーホー | 52,984 | 0.48% | 2,696 | 2,710 | 2,354 | 2,355 | 114,400 | ▼ | -0.02% |
| 2024-11-12 | 8142 | トーホー | 55,384 | 0.50% | 2,730 | 2,771 | 2,719 | 2,730 | 15,800 | ▲ | 0.08% |
| 2024-11-19 | 8142 | トーホー | 53,284 | 0.48% | 2,752 | 2,762 | 2,730 | 2,754 | 11,400 | ▼ | -0.02% |
| 2024-11-29 | 8142 | トーホー | 55,284 | 0.50% | 2,815 | 2,831 | 2,766 | 2,768 | 28,900 | ▲ | 0.02% |
| 2024-12-13 | 8142 | トーホー | 52,584 | 0.47% | 2,778 | 2,930 | 2,777 | 2,854 | 94,100 | ▼ | -0.03% |
| 2024-12-16 | 8142 | トーホー | 55,184 | 0.50% | 2,869 | 2,899 | 2,810 | 2,820 | 33,800 | ▲ | 0.03% |
| 2025-01-08 | 8142 | トーホー | 67,084 | 0.60% | 2,921 | 2,952 | 2,892 | 2,899 | 116,100 | ▲ | 0.09% |
| 2025-01-21 | 8142 | トーホー | 64,684 | 0.58% | 2,834 | 2,857 | 2,818 | 2,856 | 50,300 | ▼ | -0.02% |
| 2025-01-28 | 8142 | トーホー | 54,784 | 0.49% | 2,917 | 2,950 | 2,896 | 2,925 | 167,000 | ▼ | -0.08% |
| 2025-02-06 | 8142 | トーホー | 59,784 | 0.54% | 2,769 | 2,777 | 2,703 | 2,707 | 37,000 | ▲ | 0.05% |
| 2025-02-06 | 8142 | トーホー | 59,784 | 0.54% | 2,769 | 2,777 | 2,703 | 2,707 | 37,000 | ▲ | 0.05% |
| 2025-02-07 | 8142 | トーホー | 49,584 | 0.45% | 2,715 | 2,715 | 2,681 | 2,692 | 38,900 | ▼ | -0.09% |
| 2025-02-07 | 8142 | トーホー | 49,584 | 0.45% | 2,715 | 2,715 | 2,681 | 2,692 | 38,900 | ▼ | -0.09% |
| 2025-02-13 | 8142 | トーホー | 58,084 | 0.52% | 2,713 | 2,779 | 2,713 | 2,765 | 30,600 | ▲ | 0.07% |
| 2025-02-14 | 8142 | トーホー | 50,484 | 0.45% | 2,783 | 2,784 | 2,695 | 2,714 | 64,700 | ▼ | -0.07% |
| 2025-04-03 | 8142 | トーホー | 55,084 | 0.50% | 3,225 | 3,290 | 3,220 | 3,260 | 80,900 | ▲ | 0.06% |
| 2025-04-08 | 8142 | トーホー | 52,684 | 0.47% | 2,969 | 3,140 | 2,957 | 3,110 | 70,700 | ▼ | -0.03% |
| 2024-04-05 | 8179 | ロイヤルＨＤ | 255,615 | 0.51% | 2,451 | 2,491 | 2,451 | 2,462 | 122,400 | ▲ | 0.10% |
| 2024-05-13 | 8179 | ロイヤルＨＤ | 246,115 | 0.49% | 2,582 | 2,593 | 2,533 | 2,580 | 452,400 | ▼ | -0.02% |
| 2024-05-15 | 8179 | ロイヤルＨＤ | 252,915 | 0.50% | 2,603 | 2,604 | 2,558 | 2,569 | 192,900 | ▲ | 0.01% |
| 2024-05-20 | 8179 | ロイヤルＨＤ | 248,615 | 0.49% | 2,599 | 2,606 | 2,581 | 2,582 | 237,500 | ▼ | -0.01% |
| 2024-07-12 | 8179 | ロイヤルＨＤ | 497,315 | 0.99% | 2,489 | 2,511 | 2,481 | 2,509 | 124,800 | ▲ | 0.57% |
| 2024-07-16 | 8179 | ロイヤルＨＤ | 499,515 | 1.00% | 2,509 | 2,509 | 2,475 | 2,475 | 93,800 | ▲ | 0.01% |
| 2024-07-18 | 8179 | ロイヤルＨＤ | 489,115 | 0.98% | 2,499 | 2,505 | 2,489 | 2,490 | 92,800 | ▼ | -0.02% |
| 2024-07-25 | 8179 | ロイヤルＨＤ | 501,415 | 1.00% | 2,455 | 2,466 | 2,437 | 2,450 | 138,400 | ▲ | 0.02% |
| 2024-07-26 | 8179 | ロイヤルＨＤ | 494,615 | 0.99% | 2,450 | 2,465 | 2,431 | 2,447 | 73,300 | ▼ | -0.01% |
| 2024-07-30 | 8179 | ロイヤルＨＤ | 395,215 | 0.79% | 2,500 | 2,506 | 2,486 | 2,499 | 99,300 | ▼ | -0.19% |
| 2024-07-31 | 8179 | ロイヤルＨＤ | 402,515 | 0.80% | 2,506 | 2,539 | 2,495 | 2,538 | 112,400 | ▲ | 0.01% |
| 2024-08-01 | 8179 | ロイヤルＨＤ | 397,615 | 0.79% | 2,532 | 2,532 | 2,461 | 2,475 | 107,400 | ▼ | -0.01% |
| 2024-08-05 | 8179 | ロイヤルＨＤ | 457,215 | 0.91% | 2,300 | 2,332 | 2,111 | 2,192 | 360,000 | ▲ | 0.12% |
| 2024-08-07 | 8179 | ロイヤルＨＤ | 542,715 | 1.08% | 2,334 | 2,360 | 2,297 | 2,302 | 166,300 | ▲ | 0.17% |
| 2024-08-08 | 8179 | ロイヤルＨＤ | 473,715 | 0.95% | 2,267 | 2,336 | 2,238 | 2,316 | 153,600 | ▼ | -0.13% |
| 2024-08-13 | 8179 | ロイヤルＨＤ | 529,415 | 1.06% | 2,294 | 2,318 | 2,277 | 2,318 | 123,100 | ▲ | 0.11% |
| 2024-08-20 | 8179 | ロイヤルＨＤ | 551,515 | 1.10% | 2,327 | 2,366 | 2,320 | 2,361 | 86,300 | ▲ | 0.04% |
| 2024-09-12 | 8179 | ロイヤルＨＤ | 496,415 | 0.99% | 2,340 | 2,369 | 2,335 | 2,358 | 90,500 | ▼ | -0.10% |
| 2024-10-09 | 8179 | ロイヤルＨＤ | 446,015 | 0.89% | 2,500 | 2,522 | 2,500 | 2,518 | 110,300 | ▼ | -0.09% |
| 2024-10-11 | 8179 | ロイヤルＨＤ | 452,415 | 0.90% | 2,507 | 2,513 | 2,477 | 2,477 | 65,600 | ▲ | 0.01% |
| 2024-11-07 | 8179 | ロイヤルＨＤ | 444,015 | 0.89% | 2,480 | 2,500 | 2,475 | 2,487 | 243,900 | ▼ | -0.01% |
| 2024-11-12 | 8179 | ロイヤルＨＤ | 463,515 | 0.92% | 2,430 | 2,448 | 2,392 | 2,396 | 654,400 | ▲ | 0.03% |
| 2024-12-03 | 8179 | ロイヤルＨＤ | 506,415 | 1.01% | 2,449 | 2,462 | 2,440 | 2,440 | 180,800 | ▲ | 0.08% |
| 2024-12-18 | 8179 | ロイヤルＨＤ | 553,215 | 1.10% | 2,415 | 2,421 | 2,404 | 2,404 | 166,400 | ▲ | 0.09% |
| 2024-12-30 | 8179 | ロイヤルＨＤ | 529,215 | 1.06% | 2,396 | 2,413 | 2,388 | 2,394 | 322,200 | ▼ | -0.04% |
| 2025-01-06 | 8179 | ロイヤルＨＤ | 491,015 | 0.98% | 2,385 | 2,417 | 2,380 | 2,401 | 286,000 | ▼ | -0.08% |
| 2025-01-20 | 8179 | ロイヤルＨＤ | 441,415 | 0.88% | 2,300 | 2,300 | 2,275 | 2,298 | 106,700 | ▼ | -0.09% |
| 2025-01-27 | 8179 | ロイヤルＨＤ | 454,851 | 0.91% | 2,360 | 2,394 | 2,359 | 2,394 | 181,000 | ▲ | 0.03% |
| 2025-01-28 | 8179 | ロイヤルＨＤ | 421,951 | 0.84% | 2,398 | 2,463 | 2,398 | 2,462 | 375,900 | ▼ | -0.07% |
| 2025-01-29 | 8179 | ロイヤルＨＤ | 392,015 | 0.78% | 2,462 | 2,540 | 2,448 | 2,538 | 356,600 | ▼ | -0.05% |
| 2025-01-31 | 8179 | ロイヤルＨＤ | 326,315 | 0.65% | 2,650 | 2,670 | 2,568 | 2,580 | 303,800 | ▼ | -0.13% |
| 2025-01-31 | 8179 | ロイヤルＨＤ | 326,315 | 0.65% | 2,650 | 2,670 | 2,568 | 2,580 | 303,800 | ▼ | -0.13% |
| 2025-02-04 | 8179 | ロイヤルＨＤ | 286,815 | 0.57% | 2,598 | 2,598 | 2,564 | 2,579 | 146,600 | ▼ | -0.08% |
| 2025-02-04 | 8179 | ロイヤルＨＤ | 286,815 | 0.57% | 2,598 | 2,598 | 2,564 | 2,579 | 146,600 | ▼ | -0.08% |
| 2025-02-05 | 8179 | ロイヤルＨＤ | 248,815 | 0.49% | 2,587 | 2,597 | 2,573 | 2,590 | 128,800 | ▼ | -0.07% |
| 2025-02-05 | 8179 | ロイヤルＨＤ | 248,815 | 0.49% | 2,587 | 2,597 | 2,573 | 2,590 | 128,800 | ▼ | -0.07% |
| 2025-02-07 | 8179 | ロイヤルＨＤ | 258,515 | 0.51% | 2,603 | 2,619 | 2,591 | 2,603 | 133,800 | ▲ | 0.02% |
| 2025-02-07 | 8179 | ロイヤルＨＤ | 258,515 | 0.51% | 2,603 | 2,619 | 2,591 | 2,603 | 133,800 | ▲ | 0.02% |
| 2025-02-17 | 8179 | ロイヤルＨＤ | 302,815 | 0.60% | 2,606 | 2,624 | 2,426 | 2,426 | 404,400 | ▲ | 0.08% |
| 2025-02-18 | 8179 | ロイヤルＨＤ | 254,215 | 0.50% | 2,413 | 2,429 | 2,387 | 2,396 | 295,900 | ▼ | -0.09% |
| 2025-02-28 | 8179 | ロイヤルＨＤ | 244,515 | 0.49% | 2,400 | 2,409 | 2,370 | 2,370 | 269,000 | ▼ | -0.01% |
| 2024-03-04 | 8200 | リンガハット | 302,065 | 1.15% | 2,306 | 2,318 | 2,288 | 2,297 | 145,300 | ▼ | -0.10% |
| 2024-03-06 | 8200 | リンガハット | 279,365 | 1.07% | 2,286 | 2,327 | 2,286 | 2,324 | 113,200 | ▼ | -0.07% |
| 2024-03-12 | 8200 | リンガハット | 253,465 | 0.97% | 2,353 | 2,361 | 2,329 | 2,359 | 78,900 | ▼ | -0.10% |
| 2024-03-21 | 8200 | リンガハット | 228,265 | 0.87% | 2,348 | 2,348 | 2,310 | 2,310 | 132,400 | ▼ | -0.09% |
| 2024-04-01 | 8200 | リンガハット | 152,165 | 0.58% | 2,329 | 2,336 | 2,311 | 2,332 | 71,400 | ▼ | -0.29% |
| 2024-04-02 | 8200 | リンガハット | 157,965 | 0.60% | 2,330 | 2,331 | 2,291 | 2,301 | 99,600 | ▲ | 0.02% |
| 2024-04-16 | 8200 | リンガハット | 151,465 | 0.58% | 2,343 | 2,377 | 2,340 | 2,351 | 94,000 | ▼ | -0.02% |
| 2024-04-17 | 8200 | リンガハット | 160,165 | 0.61% | 2,362 | 2,366 | 2,330 | 2,330 | 56,900 | ▲ | 0.03% |
| 2024-04-22 | 8200 | リンガハット | 186,565 | 0.71% | 2,310 | 2,340 | 2,306 | 2,336 | 51,400 | ▲ | 0.09% |
| 2024-05-09 | 8200 | リンガハット | 217,965 | 0.83% | 2,315 | 2,317 | 2,303 | 2,303 | 38,800 | ▲ | 0.12% |
| 2024-05-10 | 8200 | リンガハット | 238,365 | 0.91% | 2,306 | 2,306 | 2,271 | 2,271 | 140,200 | ▲ | 0.08% |
| 2024-05-14 | 8200 | リンガハット | 234,265 | 0.89% | 2,290 | 2,305 | 2,280 | 2,296 | 53,800 | ▼ | -0.02% |
| 2024-05-15 | 8200 | リンガハット | 242,465 | 0.93% | 2,303 | 2,303 | 2,261 | 2,270 | 104,600 | ▲ | 0.04% |
| 2024-05-22 | 8200 | リンガハット | 229,265 | 0.87% | 2,300 | 2,312 | 2,297 | 2,303 | 64,000 | ▼ | -0.06% |
| 2024-05-27 | 8200 | リンガハット | 201,665 | 0.77% | 2,312 | 2,319 | 2,304 | 2,319 | 39,200 | ▼ | -0.09% |
| 2024-06-03 | 8200 | リンガハット | 182,065 | 0.69% | 2,316 | 2,318 | 2,302 | 2,304 | 48,600 | ▼ | -0.08% |
| 2024-06-06 | 8200 | リンガハット | 153,465 | 0.58% | 2,346 | 2,350 | 2,337 | 2,347 | 50,300 | ▼ | -0.10% |
| 2024-06-10 | 8200 | リンガハット | 193,065 | 0.74% | 2,370 | 2,370 | 2,353 | 2,355 | 57,900 | ▲ | 0.16% |
| 2024-06-11 | 8200 | リンガハット | 171,665 | 0.65% | 2,360 | 2,372 | 2,356 | 2,370 | 69,300 | ▼ | -0.08% |
| 2024-06-12 | 8200 | リンガハット | 154,665 | 0.59% | 2,370 | 2,375 | 2,362 | 2,368 | 49,500 | ▼ | -0.06% |
| 2024-06-17 | 8200 | リンガハット | 157,065 | 0.60% | 2,362 | 2,366 | 2,336 | 2,366 | 77,400 | ▲ | 0.01% |
| 2024-06-18 | 8200 | リンガハット | 155,765 | 0.59% | 2,367 | 2,377 | 2,366 | 2,372 | 45,700 | ▼ | -0.01% |
| 2024-06-21 | 8200 | リンガハット | 158,865 | 0.60% | 2,350 | 2,368 | 2,336 | 2,336 | 91,500 | ▲ | 0.01% |
| 2024-06-24 | 8200 | リンガハット | 149,065 | 0.57% | 2,350 | 2,353 | 2,335 | 2,346 | 80,300 | ▼ | -0.03% |
| 2024-07-05 | 8200 | リンガハット | 161,665 | 0.62% | 2,290 | 2,299 | 2,285 | 2,293 | 77,900 | ▲ | 0.05% |
| 2024-07-08 | 8200 | リンガハット | 186,365 | 0.71% | 2,298 | 2,298 | 2,220 | 2,222 | 424,800 | ▲ | 0.08% |
| 2024-07-18 | 8200 | リンガハット | 210,865 | 0.80% | 2,222 | 2,237 | 2,218 | 2,229 | 95,600 | ▲ | 0.09% |
| 2024-07-23 | 8200 | リンガハット | 127,365 | 0.48% | 2,210 | 2,219 | 2,201 | 2,211 | 121,800 | ▼ | -0.32% |
| 2024-07-24 | 8200 | リンガハット | 134,165 | 0.51% | 2,209 | 2,214 | 2,202 | 2,203 | 95,000 | ▲ | 0.03% |
| 2024-07-29 | 8200 | リンガハット | 157,565 | 0.60% | 2,200 | 2,222 | 2,191 | 2,218 | 107,500 | ▲ | 0.08% |
| 2024-07-30 | 8200 | リンガハット | 155,265 | 0.59% | 2,213 | 2,231 | 2,212 | 2,224 | 79,800 | ▼ | -0.01% |
| 2024-08-05 | 8200 | リンガハット | 126,865 | 0.48% | 2,180 | 2,220 | 2,149 | 2,188 | 254,200 | ▼ | -0.10% |
| 2025-01-27 | 8200 | リンガハット | 143,469 | 0.55% | 2,231 | 2,252 | 2,231 | 2,240 | 75,100 | ▲ | 0.16% |
| 2025-02-03 | 8200 | リンガハット | 161,433 | 0.61% | 2,278 | 2,278 | 2,257 | 2,260 | 101,200 | ▲ | 0.05% |
| 2025-02-03 | 8200 | リンガハット | 161,433 | 0.61% | 2,278 | 2,278 | 2,257 | 2,260 | 101,200 | ▲ | 0.05% |
| 2025-02-04 | 8200 | リンガハット | 151,133 | 0.57% | 2,255 | 2,267 | 2,240 | 2,240 | 149,700 | ▼ | -0.04% |
| 2025-02-04 | 8200 | リンガハット | 151,133 | 0.57% | 2,255 | 2,267 | 2,240 | 2,240 | 149,700 | ▼ | -0.04% |
| 2025-02-05 | 8200 | リンガハット | 167,933 | 0.64% | 2,259 | 2,273 | 2,258 | 2,260 | 69,500 | ▲ | 0.07% |
| 2025-02-05 | 8200 | リンガハット | 167,933 | 0.64% | 2,259 | 2,273 | 2,258 | 2,260 | 69,500 | ▲ | 0.07% |
| 2025-02-10 | 8200 | リンガハット | 153,133 | 0.58% | 2,252 | 2,268 | 2,251 | 2,256 | 97,400 | ▼ | -0.06% |
| 2025-02-10 | 8200 | リンガハット | 153,133 | 0.58% | 2,252 | 2,268 | 2,251 | 2,256 | 97,400 | ▼ | -0.06% |
| 2025-02-12 | 8200 | リンガハット | 81,833 | 0.31% | 2,255 | 2,258 | 2,236 | 2,243 | 126,200 | ▼ | -0.26% |
| 2025-02-12 | 8200 | リンガハット | 81,833 | 0.31% | 2,255 | 2,258 | 2,236 | 2,243 | 126,200 | ▼ | -0.26% |
| 2025-02-13 | 8200 | リンガハット | 139,933 | 0.53% | 2,240 | 2,271 | 2,238 | 2,267 | 76,300 | ▲ | 0.22% |
| 2025-02-14 | 8200 | リンガハット | 129,833 | 0.49% | 2,261 | 2,277 | 2,257 | 2,271 | 92,000 | ▼ | -0.04% |
| 2025-03-17 | 8200 | リンガハット | 132,533 | 0.50% | 2,240 | 2,269 | 2,240 | 2,265 | 55,300 | ▲ | 0.01% |
| 2025-03-18 | 8200 | リンガハット | 129,433 | 0.49% | 2,265 | 2,279 | 2,265 | 2,267 | 52,100 | ▼ | -0.01% |
| 2025-03-21 | 8200 | リンガハット | 132,933 | 0.50% | 2,285 | 2,298 | 2,277 | 2,284 | 68,700 | ▲ | 0.01% |
| 2025-03-24 | 8200 | リンガハット | 125,233 | 0.48% | 2,287 | 2,315 | 2,287 | 2,296 | 134,000 | ▼ | -0.02% |
| 2024-08-01 | 8217 | オークワ | 236,776 | 0.52% | 881 | 881 | 866 | 874 | 79,000 | ▲ | 0.12% |
| 2024-08-02 | 8217 | オークワ | 223,776 | 0.49% | 868 | 872 | 859 | 865 | 138,200 | ▼ | -0.03% |
| 2024-11-11 | 8217 | オークワ | 228,175 | 0.50% | 903 | 903 | 897 | 900 | 47,400 | ▲ | 0.09% |
| 2024-11-22 | 8217 | オークワ | 274,276 | 0.60% | 914 | 922 | 908 | 918 | 116,000 | ▲ | 0.09% |
| 2024-12-12 | 8217 | オークワ | 317,876 | 0.70% | 920 | 929 | 920 | 922 | 38,400 | ▲ | 0.09% |
| 2024-12-17 | 8217 | オークワ | 315,876 | 0.69% | 902 | 910 | 898 | 900 | 38,900 | ▼ | -0.01% |
| 2024-12-19 | 8217 | オークワ | 322,975 | 0.71% | 891 | 899 | 889 | 895 | 43,700 | ▲ | 0.02% |
| 2025-01-09 | 8217 | オークワ | 291,976 | 0.64% | 836 | 843 | 832 | 836 | 210,300 | ▼ | -0.06% |
| 2025-01-10 | 8217 | オークワ | 248,476 | 0.54% | 826 | 829 | 815 | 816 | 234,200 | ▼ | -0.09% |
| 2025-01-14 | 8217 | オークワ | 186,276 | 0.41% | 815 | 821 | 805 | 817 | 369,200 | ▼ | -0.13% |
| 2024-05-16 | 8218 | コメリ | 327,039 | 0.60% | 3,685 | 3,720 | 3,640 | 3,660 | 80,000 | ▲ | 0.09% |
| 2024-05-17 | 8218 | コメリ | 322,739 | 0.59% | 3,640 | 3,680 | 3,620 | 3,670 | 58,000 | ▼ | -0.01% |
| 2024-05-22 | 8218 | コメリ | 327,139 | 0.60% | 3,665 | 3,710 | 3,665 | 3,680 | 79,700 | ▲ | 0.01% |
| 2024-06-04 | 8218 | コメリ | 322,339 | 0.59% | 3,730 | 3,730 | 3,655 | 3,665 | 164,500 | ▼ | -0.01% |
| 2024-06-14 | 8218 | コメリ | 265,739 | 0.48% | 3,590 | 3,640 | 3,590 | 3,615 | 87,000 | ▼ | -0.10% |
| 2024-10-15 | 8218 | コメリ | 272,239 | 0.50% | 3,580 | 3,625 | 3,570 | 3,615 | 83,600 | ▲ | 0.09% |
| 2024-10-24 | 8218 | コメリ | 331,039 | 0.60% | 3,300 | 3,320 | 3,240 | 3,285 | 178,900 | ▲ | 0.09% |
| 2024-10-30 | 8218 | コメリ | 285,339 | 0.52% | 3,295 | 3,305 | 3,260 | 3,270 | 579,900 | ▼ | -0.07% |
| 2024-12-23 | 8218 | コメリ | 261,289 | 0.48% | 3,270 | 3,285 | 3,260 | 3,285 | 26,300 | ▼ | -0.04% |
| 2024-06-24 | 8219 | 青山商 | 261,614 | 0.51% | 1,486 | 1,486 | 1,468 | 1,471 | 231,200 | ▲ | 0.08% |
| 2024-06-25 | 8219 | 青山商 | 248,014 | 0.49% | 1,470 | 1,501 | 1,468 | 1,488 | 352,800 | ▼ | -0.02% |
| 2024-06-26 | 8219 | 青山商 | 288,214 | 0.57% | 1,488 | 1,501 | 1,477 | 1,482 | 171,000 | ▲ | 0.07% |
| 2024-06-28 | 8219 | 青山商 | 310,314 | 0.61% | 1,502 | 1,512 | 1,486 | 1,494 | 204,700 | ▲ | 0.04% |
| 2024-07-01 | 8219 | 青山商 | 280,314 | 0.55% | 1,508 | 1,517 | 1,499 | 1,514 | 268,600 | ▼ | -0.05% |
| 2024-07-05 | 8219 | 青山商 | 304,614 | 0.60% | 1,527 | 1,531 | 1,504 | 1,511 | 182,200 | ▲ | 0.04% |
| 2024-07-11 | 8219 | 青山商 | 299,614 | 0.59% | 1,512 | 1,531 | 1,512 | 1,527 | 234,900 | ▼ | -0.01% |
| 2024-07-30 | 8219 | 青山商 | 304,814 | 0.60% | 1,500 | 1,503 | 1,476 | 1,486 | 182,200 | ▲ | 0.01% |
| 2024-08-05 | 8219 | 青山商 | 352,814 | 0.70% | 1,291 | 1,324 | 1,110 | 1,169 | 1,167,100 | ▲ | 0.09% |
| 2024-08-07 | 8219 | 青山商 | 410,814 | 0.81% | 1,301 | 1,348 | 1,287 | 1,309 | 696,100 | ▲ | 0.11% |
| 2024-08-09 | 8219 | 青山商 | 456,914 | 0.90% | 1,313 | 1,329 | 1,283 | 1,306 | 548,500 | ▲ | 0.08% |
| 2024-08-15 | 8219 | 青山商 | 444,014 | 0.88% | 1,330 | 1,353 | 1,321 | 1,327 | 340,100 | ▼ | -0.02% |
| 2024-09-04 | 8219 | 青山商 | 391,614 | 0.77% | 1,400 | 1,410 | 1,374 | 1,384 | 302,300 | ▼ | -0.10% |
| 2024-09-06 | 8219 | 青山商 | 411,114 | 0.81% | 1,395 | 1,400 | 1,354 | 1,358 | 257,700 | ▲ | 0.04% |
| 2024-09-09 | 8219 | 青山商 | 396,214 | 0.78% | 1,313 | 1,350 | 1,306 | 1,348 | 310,600 | ▼ | -0.03% |
| 2024-09-17 | 8219 | 青山商 | 346,314 | 0.68% | 1,345 | 1,355 | 1,313 | 1,332 | 226,800 | ▼ | -0.09% |
| 2024-09-20 | 8219 | 青山商 | 359,014 | 0.71% | 1,367 | 1,369 | 1,351 | 1,355 | 260,700 | ▲ | 0.02% |
| 2024-10-01 | 8219 | 青山商 | 335,414 | 0.66% | 1,365 | 1,373 | 1,353 | 1,360 | 134,300 | ▼ | -0.04% |
| 2024-10-03 | 8219 | 青山商 | 293,414 | 0.58% | 1,371 | 1,376 | 1,355 | 1,356 | 181,500 | ▼ | -0.08% |
| 2024-10-15 | 8219 | 青山商 | 240,986 | 0.47% | 1,379 | 1,386 | 1,372 | 1,381 | 298,600 | ▼ | -0.10% |
| 2024-11-01 | 8219 | 青山商 | 254,186 | 0.50% | 1,307 | 1,321 | 1,299 | 1,310 | 191,200 | ▲ | 0.09% |
| 2024-11-06 | 8219 | 青山商 | 303,586 | 0.60% | 1,322 | 1,345 | 1,319 | 1,334 | 201,800 | ▲ | 0.09% |
| 2024-11-07 | 8219 | 青山商 | 285,686 | 0.56% | 1,335 | 1,376 | 1,335 | 1,371 | 312,800 | ▼ | -0.03% |
| 2024-11-11 | 8219 | 青山商 | 318,486 | 0.63% | 1,331 | 1,334 | 1,307 | 1,326 | 185,600 | ▲ | 0.06% |
| 2024-11-14 | 8219 | 青山商 | 292,386 | 0.58% | 1,910 | 2,010 | 1,884 | 1,990 | 3,814,400 | ▼ | -0.05% |
| 2024-11-18 | 8219 | 青山商 | 229,286 | 0.45% | 2,016 | 2,099 | 2,013 | 2,080 | 1,142,900 | ▼ | -0.12% |
| 2024-03-04 | 8237 | 松屋 | 319,601 | 0.59% | 963 | 979 | 956 | 968 | 340,300 | ▼ | -0.01% |
| 2024-03-05 | 8237 | 松屋 | 322,901 | 0.60% | 968 | 974 | 949 | 968 | 245,800 | ▲ | 0.01% |
| 2024-03-06 | 8237 | 松屋 | 311,501 | 0.58% | 976 | 1,002 | 975 | 995 | 431,200 | ▼ | -0.02% |
| 2024-03-25 | 8237 | 松屋 | 255,801 | 0.48% | 1,045 | 1,051 | 1,033 | 1,040 | 171,800 | ▼ | -0.09% |
| 2024-03-27 | 8237 | 松屋 | 272,601 | 0.51% | 1,033 | 1,050 | 1,033 | 1,045 | 211,100 | ▲ | 0.03% |
| 2024-04-08 | 8237 | 松屋 | 323,201 | 0.60% | 1,056 | 1,057 | 1,045 | 1,051 | 90,100 | ▲ | 0.08% |
| 2024-04-19 | 8237 | 松屋 | 317,301 | 0.59% | 917 | 923 | 900 | 907 | 279,400 | ▼ | -0.01% |
| 2024-04-24 | 8237 | 松屋 | 264,801 | 0.49% | 916 | 933 | 913 | 919 | 242,700 | ▼ | -0.09% |
| 2025-03-05 | 8237 | 松屋 | 282,301 | 0.52% | 1,055 | 1,055 | 1,033 | 1,051 | 169,800 | ▲ | 0.12% |
| 2025-03-07 | 8237 | 松屋 | 324,301 | 0.60% | 1,000 | 1,014 | 993 | 1,007 | 214,200 | ▲ | 0.07% |
| 2025-03-12 | 8237 | 松屋 | 393,101 | 0.73% | 1,020 | 1,050 | 1,018 | 1,034 | 151,600 | ▲ | 0.13% |
| 2025-03-26 | 8237 | 松屋 | 372,001 | 0.69% | 1,045 | 1,047 | 1,035 | 1,046 | 95,500 | ▼ | -0.04% |
| 2025-03-28 | 8237 | 松屋 | 384,401 | 0.72% | 1,040 | 1,051 | 1,029 | 1,036 | 119,800 | ▲ | 0.03% |
| 2025-04-04 | 8237 | 松屋 | 428,301 | 0.80% | 998 | 1,003 | 967 | 989 | 199,600 | ▲ | 0.08% |
| 2025-04-08 | 8237 | 松屋 | 416,301 | 0.78% | 965 | 1,017 | 965 | 1,008 | 167,500 | ▼ | -0.02% |
| 2024-03-05 | 8252 | 丸井Ｇ | 1,865,749 | 0.89% | 2,412 | 2,419 | 2,386 | 2,386 | 898,100 | ▼ | -0.04% |
| 2024-03-06 | 8252 | 丸井Ｇ | 1,908,549 | 0.91% | 2,350 | 2,389 | 2,346 | 2,367 | 1,122,300 | ▲ | 0.02% |
| 2024-03-14 | 8252 | 丸井Ｇ | 2,103,671 | 1.00% | 2,356 | 2,385 | 2,350 | 2,378 | 679,400 | ▲ | 0.08% |
| 2024-03-22 | 8252 | 丸井Ｇ | 2,074,324 | 0.99% | 2,472 | 2,499 | 2,471 | 2,498 | 863,400 | ▼ | -0.01% |
| 2024-03-28 | 8252 | 丸井Ｇ | 1,700,259 | 0.81% | 2,464 | 2,480 | 2,420 | 2,421 | 908,200 | ▼ | -0.17% |
| 2024-03-29 | 8252 | 丸井Ｇ | 1,602,595 | 0.76% | 2,429 | 2,454 | 2,429 | 2,446 | 1,228,600 | ▼ | -0.05% |
| 2024-04-01 | 8252 | 丸井Ｇ | 1,411,795 | 0.67% | 2,467 | 2,484 | 2,454 | 2,463 | 801,500 | ▼ | -0.08% |
| 2024-04-04 | 8252 | 丸井Ｇ | 1,076,873 | 0.51% | 2,476 | 2,538 | 2,475 | 2,511 | 1,186,200 | ▼ | -0.16% |
| 2024-04-05 | 8252 | 丸井Ｇ | 1,012,273 | 0.48% | 2,480 | 2,503 | 2,468 | 2,482 | 615,800 | ▼ | -0.03% |
| 2025-04-07 | 8252 | 丸井Ｇ | 1,063,884 | 0.50% | 2,650 | 2,694 | 2,551 | 2,554 | 1,829,300 | ▲ | 0.03% |
| 2025-04-08 | 8252 | 丸井Ｇ | 977,740 | 0.46% | 2,654 | 2,710 | 2,638 | 2,679 | 1,391,200 | ▼ | -0.03% |
| 2024-03-01 | 8260 | 井筒屋 | 68,769 | 0.59% | 343 | 351 | 342 | 347 | 69,800 | ▼ | -0.01% |
| 2024-03-06 | 8260 | 井筒屋 | 69,869 | 0.60% | 344 | 348 | 344 | 346 | 34,700 | ▲ | 0.01% |
| 2024-04-26 | 8260 | 井筒屋 | 60,769 | 0.52% | 465 | 473 | 455 | 468 | 282,300 | ▼ | -0.07% |
| 2024-05-02 | 8260 | 井筒屋 | 56,769 | 0.49% | 477 | 484 | 471 | 479 | 100,500 | ▼ | -0.03% |
| 2024-06-12 | 8260 | 井筒屋 | 113,769 | 0.99% | 451 | 460 | 451 | 455 | 68,600 | ▲ | 0.50% |
| 2024-06-14 | 8260 | 井筒屋 | 115,869 | 1.00% | 454 | 466 | 454 | 466 | 33,400 | ▲ | 0.01% |
| 2024-07-05 | 8260 | 井筒屋 | 106,969 | 0.93% | 476 | 486 | 475 | 478 | 97,400 | ▼ | -0.06% |
| 2024-07-31 | 8260 | 井筒屋 | 126,269 | 1.09% | 432 | 436 | 429 | 432 | 23,200 | ▲ | 0.16% |
| 2024-08-09 | 8260 | 井筒屋 | 113,969 | 0.99% | 421 | 423 | 416 | 417 | 18,700 | ▼ | -0.10% |
| 2024-08-29 | 8260 | 井筒屋 | 91,569 | 0.79% | 462 | 462 | 453 | 458 | 30,500 | ▼ | -0.19% |
| 2024-08-30 | 8260 | 井筒屋 | 70,869 | 0.61% | 455 | 459 | 455 | 455 | 10,900 | ▼ | -0.18% |
| 2024-09-10 | 8260 | 井筒屋 | 105,469 | 0.91% | 422 | 430 | 420 | 426 | 16,600 | ▲ | 0.30% |
| 2024-09-12 | 8260 | 井筒屋 | 101,669 | 0.88% | 424 | 427 | 418 | 421 | 18,600 | ▼ | -0.03% |
| 2024-09-17 | 8260 | 井筒屋 | 89,369 | 0.77% | 435 | 435 | 429 | 434 | 15,600 | ▼ | -0.10% |
| 2024-10-01 | 8260 | 井筒屋 | 78,869 | 0.68% | 435 | 440 | 434 | 440 | 15,400 | ▼ | -0.08% |
| 2024-10-09 | 8260 | 井筒屋 | 68,869 | 0.59% | 429 | 429 | 421 | 429 | 19,200 | ▼ | -0.09% |
| 2024-10-29 | 8260 | 井筒屋 | 49,869 | 0.43% | 412 | 415 | 408 | 412 | 22,300 | ▼ | -0.15% |
| 2024-07-12 | 8282 | ケーズＨＤ | 1,118,313 | 0.58% | 1,577 | 1,600 | 1,572 | 1,586 | 655,100 | ▲ | 0.18% |
| 2024-07-24 | 8282 | ケーズＨＤ | 1,173,813 | 0.61% | 1,653 | 1,654 | 1,633 | 1,636 | 621,300 | ▲ | 0.03% |
| 2024-08-02 | 8282 | ケーズＨＤ | 1,138,713 | 0.59% | 1,549 | 1,568 | 1,514 | 1,553 | 1,075,800 | ▼ | -0.02% |
| 2024-08-06 | 8282 | ケーズＨＤ | 1,142,613 | 0.60% | 1,481 | 1,557 | 1,477 | 1,534 | 1,630,200 | ▲ | 0.01% |
| 2024-08-14 | 8282 | ケーズＨＤ | 1,125,203 | 0.59% | 1,529 | 1,532 | 1,514 | 1,531 | 662,800 | ▼ | -0.01% |
| 2024-09-03 | 8282 | ケーズＨＤ | 920,343 | 0.48% | 1,572 | 1,598 | 1,570 | 1,596 | 593,000 | ▼ | -0.10% |
| 2024-09-04 | 8282 | ケーズＨＤ | 968,443 | 0.50% | 1,584 | 1,600 | 1,566 | 1,566 | 724,700 | ▲ | 0.02% |
| 2024-09-05 | 8282 | ケーズＨＤ | 942,643 | 0.49% | 1,556 | 1,568 | 1,535 | 1,547 | 990,100 | ▼ | -0.01% |
| 2024-09-10 | 8282 | ケーズＨＤ | 959,443 | 0.50% | 1,567 | 1,572 | 1,548 | 1,556 | 836,300 | ▲ | 0.01% |
| 2024-10-18 | 8282 | ケーズＨＤ | 909,490 | 0.47% | 1,521 | 1,545 | 1,521 | 1,533 | 714,400 | ▼ | -0.03% |
| 2024-03-05 | 8304 | あおぞら銀 | 3,825,184 | 3.23% | 2,555 | 2,561 | 2,477 | 2,524 | 3,654,600 | ▲ | 0.04% |
| 2024-03-14 | 8304 | あおぞら銀 | 3,779,926 | 3.19% | 2,505 | 2,538 | 2,494 | 2,535 | 1,133,800 | ▼ | -0.04% |
| 2024-03-25 | 8304 | あおぞら銀 | 3,794,930 | 3.20% | 2,498 | 2,500 | 2,471 | 2,471 | 1,235,800 | ▲ | 0.01% |
| 2024-03-28 | 8304 | あおぞら銀 | 3,683,330 | 3.11% | 2,434 | 2,468 | 2,416 | 2,449 | 1,327,600 | ▼ | -0.09% |
| 2024-03-29 | 8304 | あおぞら銀 | 3,659,088 | 3.09% | 2,459 | 2,493 | 2,452 | 2,473 | 987,400 | ▼ | -0.02% |
| 2024-04-01 | 8304 | あおぞら銀 | 3,684,188 | 3.11% | 2,478 | 2,492 | 2,425 | 2,425 | 1,295,300 | ▲ | 0.02% |
| 2024-04-02 | 8304 | あおぞら銀 | 3,548,523 | 2.99% | 2,445 | 2,447 | 2,386 | 2,391 | 1,280,000 | ▼ | -0.11% |
| 2024-04-03 | 8304 | あおぞら銀 | 3,568,126 | 3.01% | 2,387 | 2,413 | 2,384 | 2,395 | 1,228,800 | ▲ | 0.01% |
| 2024-04-04 | 8304 | あおぞら銀 | 3,476,346 | 2.93% | 2,412 | 2,425 | 2,402 | 2,422 | 971,000 | ▼ | -0.07% |
| 2024-04-05 | 8304 | あおぞら銀 | 3,336,246 | 2.82% | 2,400 | 2,454 | 2,378 | 2,454 | 1,285,700 | ▼ | -0.11% |
| 2024-04-12 | 8304 | あおぞら銀 | 3,464,146 | 2.92% | 2,484 | 2,489 | 2,453 | 2,469 | 994,200 | ▲ | 0.10% |
| 2024-04-17 | 8304 | あおぞら銀 | 3,651,998 | 3.08% | 2,455 | 2,481 | 2,437 | 2,446 | 1,022,400 | ▲ | 0.16% |
| 2024-04-22 | 8304 | あおぞら銀 | 3,692,024 | 3.12% | 2,431 | 2,464 | 2,426 | 2,463 | 931,900 | ▲ | 0.04% |
| 2024-04-23 | 8304 | あおぞら銀 | 3,653,224 | 3.08% | 2,471 | 2,483 | 2,466 | 2,472 | 795,300 | ▼ | -0.04% |
| 2024-04-25 | 8304 | あおぞら銀 | 3,803,376 | 3.21% | 2,490 | 2,495 | 2,448 | 2,450 | 1,137,200 | ▲ | 0.12% |
| 2024-04-30 | 8304 | あおぞら銀 | 3,762,876 | 3.18% | 2,447 | 2,460 | 2,433 | 2,454 | 1,323,600 | ▼ | -0.02% |
| 2024-05-01 | 8304 | あおぞら銀 | 3,627,476 | 3.06% | 2,454 | 2,493 | 2,435 | 2,465 | 1,150,400 | ▼ | -0.12% |
| 2024-05-02 | 8304 | あおぞら銀 | 3,299,147 | 2.78% | 2,490 | 2,542 | 2,489 | 2,535 | 2,795,600 | ▼ | -0.28% |
| 2024-05-09 | 8304 | あおぞら銀 | 3,357,037 | 2.83% | 2,478 | 2,495 | 2,403 | 2,409 | 1,341,000 | ▲ | 0.05% |
| 2024-05-14 | 8304 | あおぞら銀 | 3,094,237 | 2.61% | 2,525 | 2,564 | 2,385 | 2,402 | 4,171,400 | ▼ | -0.22% |
| 2024-05-17 | 8304 | あおぞら銀 | 3,059,617 | 2.58% | 2,360 | 2,380 | 2,336 | 2,378 | 870,900 | ▼ | -0.02% |
| 2024-05-23 | 8304 | あおぞら銀 | 3,109,136 | 2.62% | 2,323 | 2,356 | 2,312 | 2,351 | 903,700 | ▲ | 0.04% |
| 2024-05-27 | 8304 | あおぞら銀 | 3,201,636 | 2.70% | 2,358 | 2,378 | 2,352 | 2,378 | 536,500 | ▲ | 0.08% |
| 2024-05-29 | 8304 | あおぞら銀 | 3,064,400 | 2.59% | 2,384 | 2,389 | 2,357 | 2,360 | 877,400 | ▼ | -0.11% |
| 2024-05-31 | 8304 | あおぞら銀 | 2,929,800 | 2.47% | 2,335 | 2,373 | 2,335 | 2,366 | 789,000 | ▼ | -0.11% |
| 2024-06-06 | 8304 | あおぞら銀 | 2,985,815 | 2.52% | 2,375 | 2,411 | 2,371 | 2,387 | 754,300 | ▲ | 0.04% |
| 2024-06-12 | 8304 | あおぞら銀 | 2,906,115 | 2.45% | 2,402 | 2,488 | 2,396 | 2,474 | 2,569,200 | ▼ | -0.06% |
| 2024-06-19 | 8304 | あおぞら銀 | 2,773,130 | 2.34% | 2,668 | 2,699 | 2,611 | 2,623 | 2,107,300 | ▼ | -0.11% |
| 2024-06-21 | 8304 | あおぞら銀 | 2,691,843 | 2.27% | 2,582 | 2,587 | 2,514 | 2,515 | 1,752,000 | ▼ | -0.06% |
| 2024-06-27 | 8304 | あおぞら銀 | 2,781,239 | 2.35% | 2,642 | 2,663 | 2,628 | 2,645 | 1,112,600 | ▲ | 0.08% |
| 2024-07-01 | 8304 | あおぞら銀 | 2,814,035 | 2.01% | 2,635 | 2,647 | 2,617 | 2,624 | 779,100 | ▼ | -0.34% |
| 2024-07-04 | 8304 | あおぞら銀 | 2,980,735 | 2.13% | 2,599 | 2,614 | 2,580 | 2,608 | 1,021,600 | ▲ | 0.12% |
| 2024-07-04 | 8304 | あおぞら銀 | 2,980,735 | 2.13% | 2,599 | 2,614 | 2,580 | 2,608 | 1,021,600 | ▲ | 0.12% |
| 2024-07-05 | 8304 | あおぞら銀 | 3,091,935 | 2.21% | 2,610 | 2,625 | 2,538 | 2,547 | 1,462,900 | ▲ | 0.08% |
| 2024-07-09 | 8304 | あおぞら銀 | 3,051,624 | 2.18% | 2,532 | 2,540 | 2,508 | 2,514 | 688,300 | ▼ | -0.02% |
| 2024-07-16 | 8304 | あおぞら銀 | 3,085,624 | 2.20% | 2,524 | 2,552 | 2,515 | 2,528 | 609,500 | ▲ | 0.02% |
| 2024-07-18 | 8304 | あおぞら銀 | 3,065,812 | 2.19% | 2,516 | 2,521 | 2,500 | 2,513 | 444,600 | ▼ | -0.01% |
| 2024-07-26 | 8304 | あおぞら銀 | 3,089,512 | 2.21% | 2,433 | 2,439 | 2,410 | 2,412 | 492,500 | ▲ | 0.02% |
| 2024-07-31 | 8304 | あおぞら銀 | 3,051,334 | 2.18% | 2,410 | 2,508 | 2,395 | 2,508 | 1,053,800 | ▼ | -0.02% |
| 2024-08-05 | 8304 | あおぞら銀 | 2,858,229 | 2.04% | 2,227 | 2,350 | 2,196 | 2,199 | 5,230,500 | ▼ | -0.14% |
| 2024-08-06 | 8304 | あおぞら銀 | 2,437,492 | 1.74% | 2,315 | 2,410 | 2,170 | 2,230 | 3,721,800 | ▼ | -0.30% |
| 2024-08-08 | 8304 | あおぞら銀 | 2,314,973 | 1.65% | 2,275 | 2,315 | 2,250 | 2,290 | 885,500 | ▼ | -0.09% |
| 2024-08-09 | 8304 | あおぞら銀 | 2,228,243 | 1.59% | 2,340 | 2,371 | 2,308 | 2,365 | 987,400 | ▼ | -0.05% |
| 2024-08-16 | 8304 | あおぞら銀 | 2,080,743 | 1.48% | 2,435 | 2,460 | 2,428 | 2,451 | 1,108,400 | ▼ | -0.11% |
| 2024-08-21 | 8304 | あおぞら銀 | 1,938,743 | 1.38% | 2,515 | 2,566 | 2,502 | 2,566 | 1,099,100 | ▼ | -0.10% |
| 2024-08-23 | 8304 | あおぞら銀 | 1,717,211 | 1.22% | 2,562 | 2,623 | 2,550 | 2,621 | 1,468,400 | ▼ | -0.15% |
| 2024-09-06 | 8304 | あおぞら銀 | 1,392,376 | 0.99% | 2,588 | 2,630 | 2,588 | 2,608 | 953,900 | ▼ | -0.09% |
| 2024-09-09 | 8304 | あおぞら銀 | 1,398,576 | 1.00% | 2,551 | 2,569 | 2,471 | 2,534 | 1,235,600 | ▲ | 0.01% |
| 2024-09-10 | 8304 | あおぞら銀 | 1,321,076 | 0.94% | 2,538 | 2,588 | 2,520 | 2,537 | 862,300 | ▼ | -0.06% |
| 2024-09-12 | 8304 | あおぞら銀 | 1,229,676 | 0.87% | 2,490 | 2,523 | 2,483 | 2,514 | 746,800 | ▼ | -0.06% |
| 2024-09-24 | 8304 | あおぞら銀 | 1,281,771 | 0.91% | 2,625 | 2,645 | 2,607 | 2,642 | 982,300 | ▲ | 0.04% |
| 2024-10-01 | 8304 | あおぞら銀 | 1,251,980 | 0.89% | 2,664 | 2,716 | 2,656 | 2,664 | 957,500 | ▼ | -0.02% |
| 2024-10-08 | 8304 | あおぞら銀 | 1,102,487 | 0.78% | 2,679 | 2,683 | 2,642 | 2,652 | 818,900 | ▼ | -0.10% |
| 2024-10-17 | 8304 | あおぞら銀 | 963,987 | 0.68% | 2,694 | 2,707 | 2,674 | 2,688 | 498,800 | ▼ | -0.09% |
| 2024-10-28 | 8304 | あおぞら銀 | 992,543 | 0.71% | 2,522 | 2,565 | 2,513 | 2,559 | 550,400 | ▲ | 0.02% |
| 2024-10-30 | 8304 | あおぞら銀 | 938,643 | 0.67% | 2,620 | 2,636 | 2,600 | 2,635 | 1,661,500 | ▼ | -0.03% |
| 2024-11-18 | 8304 | あおぞら銀 | 1,263,925 | 0.90% | 2,470 | 2,565 | 2,429 | 2,521 | 4,997,200 | ▲ | 0.23% |
| 2024-11-21 | 8304 | あおぞら銀 | 1,439,215 | 1.02% | 2,466 | 2,508 | 2,464 | 2,472 | 1,093,300 | ▲ | 0.12% |
| 2024-11-25 | 8304 | あおぞら銀 | 1,388,297 | 0.99% | 2,475 | 2,482 | 2,406 | 2,413 | 1,990,300 | ▼ | -0.03% |
| 2024-11-27 | 8304 | あおぞら銀 | 1,399,638 | 1.00% | 2,415 | 2,431 | 2,387 | 2,393 | 897,800 | ▲ | 0.01% |
| 2024-11-28 | 8304 | あおぞら銀 | 1,383,738 | 0.98% | 2,401 | 2,422 | 2,396 | 2,410 | 1,403,500 | ▼ | -0.02% |
| 2024-11-29 | 8304 | あおぞら銀 | 1,408,538 | 1.00% | 2,418 | 2,419 | 2,361 | 2,398 | 1,226,600 | ▲ | 0.02% |
| 2024-12-02 | 8304 | あおぞら銀 | 1,373,138 | 0.98% | 2,411 | 2,499 | 2,408 | 2,481 | 2,003,200 | ▼ | -0.02% |
| 2024-12-13 | 8304 | あおぞら銀 | 1,246,198 | 0.89% | 2,449 | 2,463 | 2,404 | 2,404 | 1,370,500 | ▼ | -0.08% |
| 2024-12-17 | 8304 | あおぞら銀 | 1,264,921 | 0.90% | 2,409 | 2,422 | 2,403 | 2,403 | 779,300 | ▲ | 0.01% |
| 2025-01-07 | 8304 | あおぞら銀 | 1,227,562 | 0.87% | 2,490 | 2,517 | 2,475 | 2,509 | 730,600 | ▼ | -0.03% |
| 2025-01-17 | 8304 | あおぞら銀 | 1,104,162 | 0.78% | 2,310 | 2,335 | 2,307 | 2,330 | 854,000 | ▼ | -0.08% |
| 2025-02-05 | 8304 | あおぞら銀 | 939,712 | 0.67% | 2,280 | 2,302 | 2,210 | 2,214 | 2,959,800 | ▼ | -0.10% |
| 2025-02-05 | 8304 | あおぞら銀 | 939,712 | 0.67% | 2,280 | 2,302 | 2,210 | 2,214 | 2,959,800 | ▼ | -0.10% |
| 2025-03-12 | 8304 | あおぞら銀 | 827,016 | 0.59% | 2,161 | 2,164 | 2,125 | 2,142 | 1,224,600 | ▼ | -0.08% |
| 2025-03-13 | 8304 | あおぞら銀 | 841,416 | 0.60% | 2,150 | 2,166 | 2,131 | 2,161 | 1,222,000 | ▲ | 0.01% |
| 2025-03-19 | 8304 | あおぞら銀 | 834,441 | 0.59% | 2,156 | 2,168 | 2,145 | 2,149 | 1,282,600 | ▼ | -0.01% |
| 2025-04-03 | 8304 | あおぞら銀 | 881,782 | 0.63% | 1,998 | 1,998 | 1,942 | 1,963 | 2,029,200 | ▲ | 0.04% |
| 2025-04-04 | 8304 | あおぞら銀 | 1,020,982 | 0.73% | 1,909 | 1,923 | 1,812 | 1,843 | 2,490,900 | ▲ | 0.09% |
| 2025-04-08 | 8304 | あおぞら銀 | 874,287 | 0.62% | 1,774 | 1,804 | 1,745 | 1,777 | 2,011,600 | ▼ | -0.10% |
| 2025-04-10 | 8304 | あおぞら銀 | 806,225 | 0.57% | 1,839 | 1,848 | 1,802 | 1,843 | 1,647,500 | ▼ | -0.05% |
| 2024-04-18 | 8334 | 群馬銀 | 2,837,056 | 0.66% | 846 | 886 | 844 | 881 | 1,238,700 | ▲ | 0.66% |
| 2024-04-23 | 8334 | 群馬銀 | 2,442,571 | 0.57% | 920 | 945 | 917 | 922 | 1,938,000 | ▼ | -0.09% |
| 2024-04-30 | 8334 | 群馬銀 | 2,025,971 | 0.47% | 953 | 967 | 943 | 960 | 1,641,300 | ▼ | -0.09% |
| 2024-03-06 | 8337 | 千葉興 | 433,440 | 0.69% | 995 | 1,015 | 991 | 999 | 222,700 | ▼ | -0.01% |
| 2024-04-02 | 8337 | 千葉興 | 366,240 | 0.58% | 1,036 | 1,050 | 1,003 | 1,012 | 198,200 | ▼ | -0.10% |
| 2024-04-25 | 8337 | 千葉興 | 400,340 | 0.64% | 1,116 | 1,138 | 1,097 | 1,111 | 301,300 | ▲ | 0.06% |
| 2024-04-30 | 8337 | 千葉興 | 437,740 | 0.70% | 1,085 | 1,100 | 1,066 | 1,087 | 273,900 | ▲ | 0.05% |
| 2024-05-01 | 8337 | 千葉興 | 434,540 | 0.69% | 1,061 | 1,074 | 1,049 | 1,060 | 167,300 | ▼ | -0.01% |
| 2024-05-02 | 8337 | 千葉興 | 436,940 | 0.70% | 1,050 | 1,061 | 1,042 | 1,053 | 107,900 | ▲ | 0.01% |
| 2024-05-20 | 8337 | 千葉興 | 418,040 | 0.67% | 968 | 1,000 | 968 | 995 | 142,700 | ▼ | -0.02% |
| 2024-06-12 | 8337 | 千葉興 | 340,740 | 0.54% | 978 | 999 | 973 | 996 | 178,900 | ▼ | -0.13% |
| 2024-07-09 | 8337 | 千葉興 | 306,040 | 0.49% | 1,025 | 1,035 | 1,013 | 1,021 | 161,900 | ▼ | -0.05% |
| 2024-07-16 | 8337 | 千葉興 | 314,240 | 0.50% | 1,045 | 1,077 | 1,042 | 1,044 | 118,200 | ▲ | 0.01% |
| 2024-07-30 | 8337 | 千葉興 | 403,418 | 0.64% | 1,013 | 1,032 | 1,005 | 1,020 | 483,100 | ▲ | 0.14% |
| 2024-09-09 | 8337 | 千葉興 | 435,718 | 0.70% | 961 | 968 | 924 | 949 | 228,900 | ▲ | 0.05% |
| 2024-09-10 | 8337 | 千葉興 | 431,518 | 0.69% | 949 | 983 | 947 | 960 | 141,200 | ▼ | -0.01% |
| 2024-09-11 | 8337 | 千葉興 | 445,518 | 0.71% | 950 | 953 | 925 | 926 | 186,500 | ▲ | 0.02% |
| 2024-09-20 | 8337 | 千葉興 | 506,418 | 0.81% | 982 | 990 | 965 | 968 | 293,500 | ▲ | 0.10% |
| 2024-10-23 | 8337 | 千葉興 | 496,518 | 0.79% | 1,116 | 1,120 | 1,103 | 1,111 | 77,400 | ▼ | -0.02% |
| 2024-11-07 | 8337 | 千葉興 | 426,118 | 0.68% | 1,207 | 1,236 | 1,196 | 1,220 | 290,300 | ▼ | -0.10% |
| 2024-11-20 | 8337 | 千葉興 | 365,018 | 0.58% | 1,242 | 1,257 | 1,231 | 1,251 | 83,600 | ▼ | -0.10% |
| 2024-11-29 | 8337 | 千葉興 | 306,118 | 0.49% | 1,307 | 1,361 | 1,298 | 1,356 | 203,400 | ▼ | -0.08% |
| 2025-03-31 | 8337 | 千葉興 | 320,618 | 0.51% | 1,280 | 1,343 | 1,266 | 1,294 | 659,600 | ▲ | 0.03% |
| 2025-04-02 | 8337 | 千葉興 | 308,918 | 0.49% | 1,250 | 1,258 | 1,226 | 1,240 | 343,200 | ▼ | -0.02% |
| 2025-03-11 | 8338 | 筑波銀 | 461,895 | 0.55% | 239 | 239 | 234 | 239 | 1,270,900 | ▲ | 0.14% |
| 2025-03-13 | 8338 | 筑波銀 | 410,195 | 0.49% | 244 | 249 | 244 | 247 | 561,200 | ▼ | -0.06% |
| 2024-03-21 | 8377 | ほくほくＦＧ | 637,223 | 0.50% | 1,888 | 1,959 | 1,856 | 1,952 | 704,700 | ▲ | 0.03% |
| 2024-04-02 | 8377 | ほくほくＦＧ | 603,823 | 0.48% | 1,888 | 1,897 | 1,822 | 1,828 | 421,500 | ▼ | -0.02% |
| 2024-07-30 | 8377 | ほくほくＦＧ | 642,603 | 0.51% | 2,000 | 2,024 | 1,957 | 1,965 | 611,200 | ▲ | 0.10% |
| 2024-08-14 | 8377 | ほくほくＦＧ | 618,103 | 0.49% | 1,767 | 1,817 | 1,754 | 1,781 | 370,300 | ▼ | -0.02% |
| 2024-09-11 | 8377 | ほくほくＦＧ | 627,603 | 0.50% | 1,598 | 1,619 | 1,576 | 1,590 | 350,000 | ▲ | 0.01% |
| 2024-09-20 | 8377 | ほくほくＦＧ | 614,603 | 0.49% | 1,611 | 1,620 | 1,591 | 1,594 | 861,900 | ▼ | -0.01% |
| 2024-10-10 | 8377 | ほくほくＦＧ | 629,203 | 0.50% | 1,610 | 1,620 | 1,592 | 1,620 | 361,600 | ▲ | 0.01% |
| 2024-10-15 | 8377 | ほくほくＦＧ | 615,203 | 0.49% | 1,640 | 1,667 | 1,633 | 1,655 | 431,900 | ▼ | -0.01% |
| 2024-03-08 | 8410 | セブン銀 | 6,586,588 | 0.55% | 300 | 304 | 300 | 304 | 6,483,300 | ▼ | -0.05% |
| 2024-03-13 | 8410 | セブン銀 | 7,179,388 | 0.60% | 298 | 298 | 295 | 296 | 6,017,000 | ▲ | 0.04% |
| 2024-03-21 | 8410 | セブン銀 | 5,682,039 | 0.48% | 301 | 303 | 300 | 303 | 6,831,000 | ▼ | -0.12% |
| 2024-03-25 | 8410 | セブン銀 | 6,406,439 | 0.54% | 302 | 302 | 296 | 296 | 13,112,800 | ▲ | 0.06% |
| 2024-04-01 | 8410 | セブン銀 | 7,107,439 | 0.60% | 297 | 300 | 296 | 296 | 8,743,200 | ▲ | 0.05% |
| 2024-04-02 | 8410 | セブン銀 | 6,701,539 | 0.56% | 299 | 302 | 296 | 297 | 13,673,800 | ▼ | -0.03% |
| 2024-04-15 | 8410 | セブン銀 | 5,841,939 | 0.49% | 283 | 286 | 282 | 284 | 7,122,000 | ▼ | -0.07% |
| 2024-04-18 | 8410 | セブン銀 | 5,937,559 | 0.50% | 276 | 281 | 276 | 279 | 5,563,200 | ▲ | 0.01% |
| 2024-04-19 | 8410 | セブン銀 | 5,896,159 | 0.49% | 278 | 278 | 273 | 275 | 7,210,700 | ▼ | -0.01% |
| 2024-04-22 | 8410 | セブン銀 | 5,938,259 | 0.50% | 279 | 280 | 277 | 280 | 4,925,400 | ▲ | 0.01% |
| 2024-05-13 | 8410 | セブン銀 | 7,414,315 | 0.62% | 266 | 270 | 264 | 267 | 9,508,500 | ▲ | 0.12% |
| 2024-06-07 | 8410 | セブン銀 | 8,270,414 | 0.70% | 261 | 263 | 261 | 262 | 3,631,500 | ▲ | 0.07% |
| 2024-06-11 | 8410 | セブン銀 | 8,246,214 | 0.69% | 265 | 269 | 265 | 267 | 5,064,100 | ▼ | -0.01% |
| 2024-06-14 | 8410 | セブン銀 | 8,332,514 | 0.70% | 259 | 261 | 257 | 260 | 6,971,600 | ▲ | 0.01% |
| 2024-06-17 | 8410 | セブン銀 | 8,230,614 | 0.69% | 259 | 260 | 258 | 259 | 3,456,000 | ▼ | -0.01% |
| 2024-07-01 | 8410 | セブン銀 | 7,009,160 | 0.59% | 271 | 272 | 270 | 271 | 4,439,500 | ▼ | -0.09% |
| 2024-07-08 | 8410 | セブン銀 | 7,123,421 | 0.60% | 276 | 277 | 275 | 276 | 4,496,000 | ▲ | 0.01% |
| 2024-07-22 | 8410 | セブン銀 | 7,058,163 | 0.59% | 277 | 277 | 275 | 275 | 2,895,500 | ▼ | -0.01% |
| 2024-08-05 | 8410 | セブン銀 | 7,095,763 | 0.60% | 253 | 258 | 240 | 244 | 14,810,000 | ▲ | 0.01% |
| 2024-08-06 | 8410 | セブン銀 | 6,347,863 | 0.53% | 254 | 264 | 252 | 254 | 9,300,600 | ▼ | -0.06% |
| 2024-08-13 | 8410 | セブン銀 | 5,735,493 | 0.48% | 254 | 261 | 253 | 260 | 6,047,200 | ▼ | -0.05% |
| 2025-03-25 | 8410 | セブン銀 | 6,334,126 | 0.53% | 295 | 295 | 292 | 293 | 4,215,300 | ▲ | 0.05% |
| 2025-04-01 | 8410 | セブン銀 | 8,110,926 | 0.68% | 283 | 283 | 276 | 277 | 5,733,800 | ▲ | 0.15% |
| 2025-04-02 | 8410 | セブン銀 | 8,781,826 | 0.74% | 278 | 278 | 273 | 273 | 5,344,300 | ▲ | 0.05% |
| 2025-04-03 | 8410 | セブン銀 | 9,458,526 | 0.80% | 265 | 268 | 263 | 266 | 6,557,800 | ▲ | 0.06% |
| 2025-04-04 | 8410 | セブン銀 | 11,934,526 | 1.01% | 263 | 266 | 254 | 257 | 10,503,500 | ▲ | 0.20% |
| 2025-04-07 | 8410 | セブン銀 | 11,233,726 | 0.95% | 238 | 244 | 233 | 236 | 11,170,300 | ▼ | -0.06% |
| 2025-04-10 | 8410 | セブン銀 | 10,527,326 | 0.89% | 266 | 266 | 251 | 253 | 8,388,900 | ▼ | -0.05% |
| 2025-04-16 | 8410 | セブン銀 | 1,733,894 | 0.14% | 249 | 250 | 246 | 247 | 3,859,300 | ▼ | -0.75% |
| 2024-03-07 | 8418 | 山口ＦＧ | 1,192,652 | 0.50% | 1,577 | 1,644 | 1,574 | 1,637 | 1,001,000 | ▲ | 0.09% |
| 2024-03-14 | 8418 | 山口ＦＧ | 1,173,652 | 0.49% | 1,574 | 1,592 | 1,548 | 1,559 | 627,900 | ▼ | -0.01% |
| 2024-03-21 | 8418 | 山口ＦＧ | 1,182,602 | 0.50% | 1,587 | 1,654 | 1,572 | 1,642 | 1,016,400 | ▲ | 0.01% |
| 2024-03-25 | 8418 | 山口ＦＧ | 1,169,002 | 0.49% | 1,628 | 1,628 | 1,596 | 1,608 | 795,600 | ▼ | -0.01% |
| 2024-03-27 | 8508 | Ｊトラスト | 910,570 | 0.66% | 434 | 448 | 431 | 445 | 881,500 | ▼ | -0.07% |
| 2024-08-02 | 8508 | Ｊトラスト | 821,420 | 0.59% | 384 | 385 | 365 | 368 | 1,635,100 | ▼ | -0.07% |
| 2024-08-08 | 8508 | Ｊトラスト | 535,320 | 0.38% | 328 | 339 | 324 | 339 | 983,400 | ▼ | -0.20% |
| 2024-08-23 | 8508 | Ｊトラスト | 692,920 | 0.50% | 415 | 420 | 411 | 420 | 471,000 | ▲ | 0.09% |
| 2024-03-22 | 8522 | 名古屋銀 | 84,182 | 0.50% | 6,670 | 6,870 | 6,600 | 6,790 | 88,800 | ▲ | 0.06% |
| 2024-03-25 | 8522 | 名古屋銀 | 82,282 | 0.49% | 6,800 | 6,830 | 6,640 | 6,700 | 105,000 | ▼ | -0.01% |
| 2025-04-03 | 8550 | 栃木銀 | 580,182 | 0.52% | 295 | 298 | 290 | 296 | 1,609,500 | ▲ | 0.12% |
| 2025-04-07 | 8550 | 栃木銀 | 532,282 | 0.48% | 236 | 251 | 235 | 240 | 1,590,800 | ▼ | -0.04% |
| 2024-04-22 | 8570 | イオンＦＳ | 1,211,026 | 0.56% | 1,301 | 1,309 | 1,298 | 1,307 | 811,300 | ▲ | 0.15% |
| 2024-04-23 | 8570 | イオンＦＳ | 1,024,326 | 0.47% | 1,312 | 1,320 | 1,311 | 1,317 | 827,100 | ▼ | -0.09% |
| 2024-04-24 | 8570 | イオンＦＳ | 1,154,326 | 0.53% | 1,311 | 1,315 | 1,300 | 1,305 | 835,200 | ▲ | 0.06% |
| 2024-04-30 | 8570 | イオンＦＳ | 1,299,262 | 0.60% | 1,319 | 1,319 | 1,308 | 1,314 | 625,700 | ▲ | 0.06% |
| 2024-05-01 | 8570 | イオンＦＳ | 1,272,463 | 0.58% | 1,307 | 1,309 | 1,299 | 1,309 | 813,200 | ▼ | -0.02% |
| 2024-05-02 | 8570 | イオンＦＳ | 1,323,563 | 0.61% | 1,307 | 1,307 | 1,299 | 1,305 | 545,400 | ▲ | 0.03% |
| 2024-05-13 | 8570 | イオンＦＳ | 1,532,662 | 0.70% | 1,320 | 1,328 | 1,311 | 1,328 | 679,200 | ▲ | 0.08% |
| 2024-05-14 | 8570 | イオンＦＳ | 1,469,162 | 0.68% | 1,329 | 1,337 | 1,317 | 1,337 | 1,021,100 | ▼ | -0.01% |
| 2024-05-30 | 8570 | イオンＦＳ | 1,207,762 | 0.55% | 1,304 | 1,318 | 1,299 | 1,314 | 526,500 | ▼ | -0.13% |
| 2024-06-12 | 8570 | イオンＦＳ | 1,078,862 | 0.49% | 1,300 | 1,312 | 1,298 | 1,302 | 457,800 | ▼ | -0.06% |
| 2024-06-13 | 8570 | イオンＦＳ | 1,082,662 | 0.50% | 1,304 | 1,306 | 1,291 | 1,291 | 593,200 | ▲ | 0.01% |
| 2024-06-14 | 8570 | イオンＦＳ | 1,062,362 | 0.49% | 1,288 | 1,305 | 1,284 | 1,304 | 653,900 | ▼ | -0.01% |
| 2024-03-06 | 8595 | ジャフコＧ | 793,017 | 1.41% | 1,739 | 1,788 | 1,736 | 1,788 | 456,300 | ▲ | 0.04% |
| 2024-03-11 | 8595 | ジャフコＧ | 842,717 | 1.50% | 1,755 | 1,763 | 1,721 | 1,734 | 267,600 | ▲ | 0.09% |
| 2024-03-15 | 8595 | ジャフコＧ | 739,664 | 1.31% | 1,773 | 1,783 | 1,735 | 1,760 | 1,400,800 | ▼ | -0.18% |
| 2024-04-09 | 8595 | ジャフコＧ | 789,718 | 1.40% | 1,860 | 1,873 | 1,850 | 1,871 | 277,300 | ▲ | 0.08% |
| 2024-04-24 | 8595 | ジャフコＧ | 847,873 | 1.51% | 1,740 | 1,799 | 1,733 | 1,763 | 669,800 | ▲ | 0.11% |
| 2024-04-26 | 8595 | ジャフコＧ | 839,773 | 1.49% | 1,773 | 1,775 | 1,734 | 1,767 | 462,400 | ▼ | -0.02% |
| 2024-04-30 | 8595 | ジャフコＧ | 881,954 | 1.57% | 1,785 | 1,800 | 1,750 | 1,786 | 395,400 | ▲ | 0.08% |
| 2024-05-01 | 8595 | ジャフコＧ | 903,254 | 1.61% | 1,765 | 1,801 | 1,758 | 1,782 | 242,000 | ▲ | 0.04% |
| 2024-05-09 | 8595 | ジャフコＧ | 953,554 | 1.70% | 1,773 | 1,791 | 1,752 | 1,783 | 333,400 | ▲ | 0.08% |
| 2024-05-17 | 8595 | ジャフコＧ | 1,025,754 | 1.82% | 1,841 | 1,847 | 1,820 | 1,830 | 251,900 | ▲ | 0.12% |
| 2024-05-29 | 8595 | ジャフコＧ | 1,069,794 | 1.90% | 1,880 | 1,889 | 1,844 | 1,844 | 983,700 | ▲ | 0.07% |
| 2024-06-05 | 8595 | ジャフコＧ | 1,037,794 | 1.85% | 1,858 | 1,878 | 1,851 | 1,866 | 231,200 | ▼ | -0.04% |
| 2024-06-10 | 8595 | ジャフコＧ | 1,005,394 | 1.79% | 1,861 | 1,867 | 1,816 | 1,832 | 191,500 | ▼ | -0.06% |
| 2024-06-17 | 8595 | ジャフコＧ | 940,394 | 1.67% | 1,900 | 1,904 | 1,865 | 1,878 | 229,000 | ▼ | -0.12% |
| 2024-06-21 | 8595 | ジャフコＧ | 954,894 | 1.70% | 1,908 | 1,911 | 1,888 | 1,890 | 252,400 | ▲ | 0.03% |
| 2024-06-24 | 8595 | ジャフコＧ | 949,294 | 1.69% | 1,900 | 1,929 | 1,891 | 1,897 | 552,400 | ▼ | -0.01% |
| 2024-06-28 | 8595 | ジャフコＧ | 888,294 | 1.58% | 1,900 | 1,913 | 1,898 | 1,899 | 245,500 | ▼ | -0.10% |
| 2024-07-03 | 8595 | ジャフコＧ | 653,794 | 1.16% | 1,934 | 1,935 | 1,915 | 1,918 | 195,500 | ▼ | -0.42% |
| 2024-07-04 | 8595 | ジャフコＧ | 411,794 | 0.73% | 1,911 | 1,922 | 1,877 | 1,884 | 234,500 | ▼ | -0.42% |
| 2024-07-04 | 8595 | ジャフコＧ | 411,794 | 0.73% | 1,911 | 1,922 | 1,877 | 1,884 | 234,500 | ▼ | -0.42% |
| 2024-07-05 | 8595 | ジャフコＧ | 141,294 | 0.25% | 1,886 | 1,900 | 1,873 | 1,878 | 253,200 | ▼ | -0.48% |
| 2024-09-26 | 8613 | 丸三 | 348,735 | 0.51% | 970 | 970 | 956 | 968 | 608,300 | ▲ | 0.10% |
| 2024-10-28 | 8613 | 丸三 | 413,635 | 0.61% | 901 | 918 | 898 | 910 | 183,100 | ▲ | 0.09% |
| 2024-11-07 | 8613 | 丸三 | 386,035 | 0.57% | 956 | 979 | 956 | 979 | 541,800 | ▼ | -0.04% |
| 2024-11-18 | 8613 | 丸三 | 328,135 | 0.48% | 963 | 976 | 961 | 965 | 96,100 | ▼ | -0.08% |
| 2025-03-12 | 8613 | 丸三 | 338,435 | 0.50% | 961 | 969 | 961 | 966 | 193,800 | ▲ | 0.09% |
| 2025-03-19 | 8613 | 丸三 | 327,435 | 0.48% | 981 | 986 | 980 | 980 | 502,500 | ▼ | -0.02% |
| 2025-03-25 | 8613 | 丸三 | 365,935 | 0.54% | 978 | 982 | 975 | 975 | 594,500 | ▲ | 0.06% |
| 2025-03-27 | 8613 | 丸三 | 300,835 | 0.44% | 984 | 993 | 980 | 989 | 1,439,300 | ▼ | -0.10% |
| 2025-03-28 | 8613 | 丸三 | 362,735 | 0.53% | 947 | 952 | 935 | 935 | 1,025,500 | ▲ | 0.09% |
| 2025-03-31 | 8613 | 丸三 | 406,235 | 0.60% | 915 | 915 | 897 | 903 | 806,100 | ▲ | 0.06% |
| 2025-04-04 | 8613 | 丸三 | 476,235 | 0.70% | 842 | 847 | 799 | 819 | 882,500 | ▲ | 0.09% |
| 2024-03-04 | 8614 | 東洋 | 492,356 | 0.56% | 381 | 390 | 375 | 384 | 211,300 | ▼ | -0.04% |
| 2024-03-06 | 8614 | 東洋 | 430,556 | 0.49% | 386 | 388 | 383 | 388 | 156,700 | ▼ | -0.07% |
| 2024-03-28 | 8614 | 東洋 | 449,556 | 0.51% | 400 | 405 | 392 | 397 | 339,700 | ▲ | 0.08% |
| 2024-04-11 | 8614 | 東洋 | 534,656 | 0.61% | 352 | 356 | 350 | 354 | 85,800 | ▲ | 0.09% |
| 2024-04-17 | 8614 | 東洋 | 618,356 | 0.70% | 348 | 368 | 348 | 356 | 224,600 | ▲ | 0.08% |
| 2024-04-30 | 8614 | 東洋 | 576,556 | 0.66% | 360 | 395 | 350 | 386 | 573,100 | ▼ | -0.03% |
| 2024-05-10 | 8614 | 東洋 | 637,656 | 0.72% | 374 | 374 | 365 | 369 | 128,800 | ▲ | 0.05% |
| 2024-05-23 | 8614 | 東洋 | 610,656 | 0.69% | 385 | 385 | 377 | 380 | 69,900 | ▼ | -0.03% |
| 2024-05-30 | 8614 | 東洋 | 518,756 | 0.59% | 363 | 366 | 354 | 364 | 182,900 | ▼ | -0.09% |
| 2024-06-07 | 8614 | 東洋 | 430,056 | 0.49% | 394 | 402 | 392 | 399 | 66,700 | ▼ | -0.09% |
| 2024-06-24 | 8614 | 東洋 | 438,756 | 0.50% | 381 | 382 | 365 | 373 | 356,800 | ▲ | 0.01% |
| 2024-06-25 | 8614 | 東洋 | 419,556 | 0.48% | 373 | 392 | 369 | 392 | 321,200 | ▼ | -0.02% |
| 2024-08-20 | 8614 | 東洋 | 464,656 | 0.53% | 424 | 440 | 421 | 440 | 249,100 | ▲ | 0.12% |
| 2024-09-09 | 8614 | 東洋 | 529,956 | 0.60% | 410 | 414 | 402 | 406 | 216,700 | ▲ | 0.06% |
| 2024-09-25 | 8614 | 東洋 | 637,156 | 0.72% | 420 | 430 | 420 | 423 | 85,700 | ▲ | 0.12% |
| 2024-10-11 | 8614 | 東洋 | 582,956 | 0.66% | 473 | 481 | 471 | 476 | 274,900 | ▼ | -0.05% |
| 2024-10-16 | 8614 | 東洋 | 522,856 | 0.59% | 475 | 488 | 473 | 474 | 202,200 | ▼ | -0.07% |
| 2024-10-18 | 8614 | 東洋 | 342,456 | 0.39% | 491 | 534 | 490 | 532 | 974,100 | ▼ | -0.19% |
| 2025-02-10 | 8624 | いちよし | 195,792 | 0.51% | 833 | 834 | 820 | 823 | 99,500 | ▲ | 0.08% |
| 2025-02-10 | 8624 | いちよし | 195,792 | 0.51% | 833 | 834 | 820 | 823 | 99,500 | ▲ | 0.08% |
| 2025-04-03 | 8624 | いちよし | 188,830 | 0.49% | 733 | 739 | 695 | 704 | 241,400 | ▼ | -0.02% |
| 2025-04-10 | 8624 | いちよし | 215,030 | 0.56% | 703 | 712 | 694 | 705 | 334,200 | ▲ | 0.07% |
| 2025-04-11 | 8624 | いちよし | 242,230 | 0.63% | 691 | 713 | 678 | 707 | 295,000 | ▲ | 0.06% |
| 2025-03-27 | 8698 | マネックスＧ | 1,333,170 | 0.51% | 749 | 757 | 746 | 755 | 3,081,600 | ▲ | 0.09% |
| 2025-03-31 | 8698 | マネックスＧ | 970,562 | 0.38% | 698 | 707 | 691 | 704 | 2,790,000 | ▼ | -0.13% |
| 2025-04-01 | 8698 | マネックスＧ | 1,607,762 | 0.63% | 719 | 723 | 708 | 711 | 3,138,200 | ▲ | 0.25% |
| 2025-04-02 | 8698 | マネックスＧ | 1,455,163 | 0.57% | 732 | 740 | 714 | 714 | 3,950,000 | ▼ | -0.06% |
| 2025-04-04 | 8698 | マネックスＧ | 1,653,662 | 0.65% | 679 | 682 | 632 | 651 | 4,507,400 | ▲ | 0.08% |
| 2025-04-07 | 8698 | マネックスＧ | 1,996,462 | 0.78% | 581 | 602 | 557 | 584 | 5,330,300 | ▲ | 0.13% |
| 2025-04-08 | 8698 | マネックスＧ | 2,064,762 | 0.81% | 634 | 650 | 631 | 640 | 2,675,200 | ▲ | 0.03% |
| 2025-04-09 | 8698 | マネックスＧ | 1,779,462 | 0.70% | 610 | 616 | 593 | 603 | 4,511,600 | ▼ | -0.11% |
| 2025-04-10 | 8698 | マネックスＧ | 2,251,562 | 0.88% | 663 | 663 | 650 | 656 | 3,538,200 | ▲ | 0.18% |
| 2025-04-11 | 8698 | マネックスＧ | 2,549,162 | 1.00% | 636 | 664 | 626 | 661 | 2,657,400 | ▲ | 0.12% |
| 2025-04-16 | 8698 | マネックスＧ | 472,439 | 0.18% | 655 | 659 | 643 | 645 | 1,147,100 | ▼ | -0.82% |
| 2024-10-11 | 8708 | アイザワ証Ｇ | 242,709 | 0.51% | 1,810 | 1,850 | 1,777 | 1,788 | 113,700 | ▲ | 0.10% |
| 2024-12-05 | 8708 | アイザワ証Ｇ | 234,169 | 0.49% | 1,819 | 1,878 | 1,802 | 1,877 | 140,900 | ▼ | -0.02% |
| 2025-01-08 | 8708 | アイザワ証Ｇ | 241,769 | 0.50% | 1,724 | 1,727 | 1,673 | 1,679 | 98,700 | ▲ | 0.01% |
| 2025-01-22 | 8708 | アイザワ証Ｇ | 232,669 | 0.48% | 1,654 | 1,675 | 1,649 | 1,655 | 62,500 | ▼ | -0.02% |
| 2024-05-02 | 8715 | アニコムＨＤ | 427,808 | 0.52% | 578 | 580 | 569 | 576 | 196,200 | ▲ | 0.12% |
| 2024-05-08 | 8715 | アニコムＨＤ | 381,108 | 0.46% | 584 | 603 | 580 | 594 | 442,600 | ▼ | -0.06% |
| 2024-05-20 | 8715 | アニコムＨＤ | 416,308 | 0.51% | 574 | 578 | 566 | 577 | 475,200 | ▲ | 0.04% |
| 2024-05-31 | 8715 | アニコムＨＤ | 133,580 | 0.16% | 609 | 621 | 607 | 615 | 3,534,300 | ▼ | -0.35% |
| 2025-04-01 | 8715 | アニコムＨＤ | 404,642 | 0.53% | 532 | 537 | 528 | 537 | 387,800 | ▲ | 0.05% |
| 2025-04-02 | 8715 | アニコムＨＤ | 556,742 | 0.74% | 527 | 534 | 519 | 528 | 513,400 | ▲ | 0.20% |
| 2025-04-03 | 8715 | アニコムＨＤ | 719,742 | 0.96% | 500 | 517 | 500 | 516 | 674,600 | ▲ | 0.21% |
| 2025-04-04 | 8715 | アニコムＨＤ | 816,742 | 1.08% | 500 | 507 | 487 | 495 | 961,000 | ▲ | 0.12% |
| 2025-04-09 | 8715 | アニコムＨＤ | 878,942 | 1.17% | 472 | 484 | 466 | 481 | 1,064,500 | ▲ | 0.08% |
| 2025-04-11 | 8715 | アニコムＨＤ | 1,001,842 | 1.33% | 504 | 523 | 502 | 518 | 692,000 | ▲ | 0.16% |
| 2025-04-14 | 8715 | アニコムＨＤ | 1,141,542 | 1.52% | 524 | 532 | 522 | 522 | 655,500 | ▲ | 0.18% |
| 2025-04-15 | 8715 | アニコムＨＤ | 1,234,242 | 1.64% | 532 | 533 | 520 | 521 | 484,200 | ▲ | 0.11% |
| 2024-04-05 | 8746 | ＵＮＢＡＮＫ | 165,100 | 0.54% | 175 | 180 | 172 | 178 | 1,815,400 | ▲ | 0.10% |
| 2024-04-10 | 8746 | ＵＮＢＡＮＫ | 180,500 | 0.60% | 182 | 186 | 178 | 181 | 875,000 | ▲ | 0.05% |
| 2024-04-15 | 8746 | ＵＮＢＡＮＫ | 212,900 | 0.70% | 179 | 183 | 174 | 183 | 798,700 | ▲ | 0.09% |
| 2024-04-18 | 8746 | ＵＮＢＡＮＫ | 209,300 | 0.69% | 167 | 171 | 165 | 167 | 850,500 | ▼ | -0.01% |
| 2024-04-19 | 8746 | ＵＮＢＡＮＫ | 224,600 | 0.74% | 171 | 210 | 161 | 169 | 9,110,400 | ▲ | 0.05% |
| 2024-05-15 | 8746 | ＵＮＢＡＮＫ | 248,100 | 0.82% | 172 | 174 | 165 | 174 | 638,600 | ▲ | 0.07% |
| 2024-05-16 | 8746 | ＵＮＢＡＮＫ | 217,000 | 0.72% | 176 | 180 | 163 | 163 | 2,010,200 | ▼ | -0.09% |
| 2024-06-27 | 8746 | ＵＮＢＡＮＫ | 207,000 | 0.68% | 157 | 161 | 157 | 158 | 295,700 | ▼ | -0.03% |
| 2024-07-23 | 8746 | ＵＮＢＡＮＫ | 232,200 | 0.77% | 137 | 141 | 133 | 137 | 319,200 | ▲ | 0.08% |
| 2024-07-30 | 8746 | ＵＮＢＡＮＫ | 278,000 | 0.92% | 137 | 137 | 133 | 135 | 165,100 | ▲ | 0.15% |
| 2024-08-06 | 8746 | ＵＮＢＡＮＫ | 259,300 | 0.86% | 97 | 108 | 89 | 105 | 907,700 | ▼ | -0.06% |
| 2024-08-07 | 8746 | ＵＮＢＡＮＫ | 192,200 | 0.63% | 96 | 119 | 96 | 112 | 864,200 | ▼ | -0.23% |
| 2024-08-08 | 8746 | ＵＮＢＡＮＫ | 144,300 | 0.47% | 110 | 130 | 110 | 120 | 1,563,100 | ▼ | -0.16% |
| 2024-10-07 | 8746 | ＵＮＢＡＮＫ | 52,400 | 0.52% | 389 | 412 | 381 | 386 | 318,700 | ▲ | 0.05% |
| 2024-10-10 | 8746 | ＵＮＢＡＮＫ | 65,300 | 0.65% | 366 | 367 | 353 | 353 | 127,200 | ▲ | 0.13% |
| 2024-10-15 | 8746 | ＵＮＢＡＮＫ | 70,700 | 0.70% | 337 | 344 | 330 | 339 | 106,800 | ▲ | 0.04% |
| 2024-10-17 | 8746 | ＵＮＢＡＮＫ | 80,200 | 0.80% | 349 | 352 | 337 | 340 | 103,700 | ▲ | 0.10% |
| 2024-10-18 | 8746 | ＵＮＢＡＮＫ | 79,400 | 0.79% | 346 | 347 | 332 | 332 | 120,100 | ▼ | -0.01% |
| 2024-10-24 | 8746 | ＵＮＢＡＮＫ | 241,400 | 2.40% | 388 | 480 | 381 | 434 | 8,907,600 | ▲ | 1.61% |
| 2024-10-25 | 8746 | ＵＮＢＡＮＫ | 236,700 | 2.36% | 420 | 461 | 399 | 405 | 4,565,100 | ▼ | -0.04% |
| 2024-10-30 | 8746 | ＵＮＢＡＮＫ | 241,800 | 2.41% | 426 | 453 | 413 | 421 | 1,460,500 | ▲ | 0.05% |
| 2024-10-31 | 8746 | ＵＮＢＡＮＫ | 273,700 | 2.73% | 423 | 474 | 413 | 422 | 1,776,000 | ▲ | 0.31% |
| 2024-11-06 | 8746 | ＵＮＢＡＮＫ | 264,800 | 2.64% | 391 | 410 | 385 | 397 | 480,200 | ▼ | -0.08% |
| 2024-11-07 | 8746 | ＵＮＢＡＮＫ | 303,000 | 3.02% | 400 | 425 | 400 | 413 | 535,200 | ▲ | 0.37% |
| 2024-11-08 | 8746 | ＵＮＢＡＮＫ | 313,300 | 3.12% | 401 | 418 | 385 | 385 | 461,000 | ▲ | 0.10% |
| 2024-11-12 | 8746 | ＵＮＢＡＮＫ | 353,200 | 3.52% | 422 | 423 | 399 | 399 | 612,400 | ▲ | 0.39% |
| 2024-11-13 | 8746 | ＵＮＢＡＮＫ | 360,900 | 3.60% | 401 | 401 | 388 | 388 | 249,100 | ▲ | 0.08% |
| 2024-11-14 | 8746 | ＵＮＢＡＮＫ | 382,900 | 3.82% | 391 | 395 | 366 | 369 | 499,400 | ▲ | 0.21% |
| 2024-11-15 | 8746 | ＵＮＢＡＮＫ | 374,100 | 3.73% | 377 | 382 | 356 | 358 | 377,200 | ▼ | -0.08% |
| 2024-11-18 | 8746 | ＵＮＢＡＮＫ | 370,100 | 3.69% | 360 | 387 | 358 | 362 | 628,300 | ▼ | -0.04% |
| 2024-11-21 | 8746 | ＵＮＢＡＮＫ | 352,800 | 3.51% | 366 | 369 | 340 | 342 | 534,000 | ▼ | -0.18% |
| 2024-11-22 | 8746 | ＵＮＢＡＮＫ | 341,867 | 3.41% | 343 | 348 | 326 | 339 | 710,200 | ▼ | -0.09% |
| 2024-11-25 | 8746 | ＵＮＢＡＮＫ | 340,467 | 3.39% | 350 | 358 | 344 | 356 | 381,300 | ▼ | -0.02% |
| 2024-11-26 | 8746 | ＵＮＢＡＮＫ | 341,967 | 3.41% | 354 | 356 | 340 | 342 | 179,000 | ▲ | 0.02% |
| 2024-11-27 | 8746 | ＵＮＢＡＮＫ | 339,367 | 3.38% | 341 | 351 | 331 | 338 | 408,700 | ▼ | -0.03% |
| 2024-11-28 | 8746 | ＵＮＢＡＮＫ | 330,767 | 3.29% | 337 | 342 | 334 | 334 | 261,400 | ▼ | -0.08% |
| 2024-12-03 | 8746 | ＵＮＢＡＮＫ | 332,167 | 3.31% | 332 | 333 | 319 | 319 | 258,200 | ▲ | 0.02% |
| 2024-12-04 | 8746 | ＵＮＢＡＮＫ | 344,367 | 3.43% | 322 | 326 | 317 | 324 | 126,900 | ▲ | 0.12% |
| 2024-12-06 | 8746 | ＵＮＢＡＮＫ | 365,067 | 3.64% | 320 | 323 | 312 | 314 | 191,300 | ▲ | 0.20% |
| 2024-12-10 | 8746 | ＵＮＢＡＮＫ | 377,767 | 3.76% | 327 | 353 | 323 | 353 | 369,100 | ▲ | 0.11% |
| 2024-12-11 | 8746 | ＵＮＢＡＮＫ | 383,567 | 3.82% | 352 | 361 | 332 | 333 | 598,200 | ▲ | 0.06% |
| 2024-12-13 | 8746 | ＵＮＢＡＮＫ | 402,267 | 4.01% | 324 | 336 | 322 | 329 | 244,500 | ▲ | 0.18% |
| 2024-12-16 | 8746 | ＵＮＢＡＮＫ | 413,967 | 4.12% | 325 | 330 | 322 | 327 | 201,900 | ▲ | 0.11% |
| 2024-12-19 | 8746 | ＵＮＢＡＮＫ | 427,367 | 4.26% | 328 | 328 | 318 | 320 | 333,200 | ▲ | 0.13% |
| 2024-12-23 | 8746 | ＵＮＢＡＮＫ | 436,134 | 4.35% | 320 | 327 | 317 | 325 | 229,800 | ▲ | 0.08% |
| 2024-12-27 | 8746 | ＵＮＢＡＮＫ | 430,934 | 4.29% | 319 | 329 | 318 | 323 | 130,600 | ▼ | -0.05% |
| 2025-01-08 | 8746 | ＵＮＢＡＮＫ | 436,734 | 4.35% | 321 | 323 | 319 | 321 | 91,000 | ▲ | 0.05% |
| 2025-01-09 | 8746 | ＵＮＢＡＮＫ | 461,834 | 4.60% | 305 | 305 | 283 | 286 | 652,200 | ▲ | 0.25% |
| 2025-01-10 | 8746 | ＵＮＢＡＮＫ | 449,034 | 4.47% | 286 | 289 | 284 | 285 | 145,300 | ▼ | -0.12% |
| 2025-01-14 | 8746 | ＵＮＢＡＮＫ | 437,234 | 4.36% | 284 | 287 | 274 | 282 | 203,600 | ▼ | -0.10% |
| 2025-01-16 | 8746 | ＵＮＢＡＮＫ | 416,634 | 4.15% | 280 | 281 | 263 | 266 | 236,000 | ▼ | -0.20% |
| 2025-01-17 | 8746 | ＵＮＢＡＮＫ | 399,134 | 3.98% | 264 | 275 | 264 | 273 | 172,300 | ▼ | -0.17% |
| 2025-01-20 | 8746 | ＵＮＢＡＮＫ | 433,734 | 4.32% | 270 | 295 | 268 | 295 | 342,800 | ▲ | 0.34% |
| 2025-01-21 | 8746 | ＵＮＢＡＮＫ | 502,334 | 5.01% | 285 | 285 | 269 | 275 | 497,500 | ▲ | 0.68% |
| 2025-01-22 | 8746 | ＵＮＢＡＮＫ | 492,234 | 4.91% | 280 | 295 | 277 | 287 | 274,600 | ▼ | -0.09% |
| 2025-01-23 | 8746 | ＵＮＢＡＮＫ | 485,334 | 4.84% | 286 | 293 | 282 | 284 | 145,600 | ▼ | -0.07% |
| 2025-01-24 | 8746 | ＵＮＢＡＮＫ | 464,434 | 4.63% | 285 | 287 | 280 | 280 | 141,800 | ▼ | -0.20% |
| 2025-01-27 | 8746 | ＵＮＢＡＮＫ | 437,901 | 4.36% | 282 | 284 | 276 | 276 | 100,200 | ▼ | -0.26% |
| 2025-01-28 | 8746 | ＵＮＢＡＮＫ | 448,701 | 4.47% | 276 | 279 | 272 | 277 | 86,900 | ▲ | 0.10% |
| 2025-01-29 | 8746 | ＵＮＢＡＮＫ | 521,902 | 5.20% | 281 | 281 | 275 | 280 | 62,700 | ▲ | 0.73% |
| 2025-01-30 | 8746 | ＵＮＢＡＮＫ | 504,302 | 5.03% | 281 | 301 | 281 | 297 | 199,900 | ▼ | -0.16% |
| 2025-01-30 | 8746 | ＵＮＢＡＮＫ | 504,302 | 5.03% | 281 | 301 | 281 | 297 | 199,900 | ▼ | -0.16% |
| 2025-01-31 | 8746 | ＵＮＢＡＮＫ | 466,502 | 4.65% | 296 | 297 | 288 | 288 | 110,900 | ▼ | -0.37% |
| 2025-01-31 | 8746 | ＵＮＢＡＮＫ | 466,502 | 4.65% | 296 | 297 | 288 | 288 | 110,900 | ▼ | -0.37% |
| 2025-02-03 | 8746 | ＵＮＢＡＮＫ | 478,002 | 4.76% | 288 | 295 | 277 | 284 | 187,700 | ▲ | 0.10% |
| 2025-02-03 | 8746 | ＵＮＢＡＮＫ | 478,002 | 4.76% | 288 | 295 | 277 | 284 | 187,700 | ▲ | 0.10% |
| 2025-02-04 | 8746 | ＵＮＢＡＮＫ | 491,602 | 4.90% | 285 | 290 | 282 | 287 | 66,300 | ▲ | 0.14% |
| 2025-02-04 | 8746 | ＵＮＢＡＮＫ | 491,602 | 4.90% | 285 | 290 | 282 | 287 | 66,300 | ▲ | 0.14% |
| 2025-02-05 | 8746 | ＵＮＢＡＮＫ | 412,202 | 4.11% | 290 | 301 | 290 | 298 | 95,800 | ▼ | -0.79% |
| 2025-02-05 | 8746 | ＵＮＢＡＮＫ | 412,202 | 4.11% | 290 | 301 | 290 | 298 | 95,800 | ▼ | -0.79% |
| 2025-02-06 | 8746 | ＵＮＢＡＮＫ | 466,802 | 4.65% | 298 | 309 | 294 | 307 | 128,000 | ▲ | 0.54% |
| 2025-02-06 | 8746 | ＵＮＢＡＮＫ | 466,802 | 4.65% | 298 | 309 | 294 | 307 | 128,000 | ▲ | 0.54% |
| 2025-02-07 | 8746 | ＵＮＢＡＮＫ | 485,835 | 4.84% | 311 | 315 | 301 | 303 | 152,500 | ▲ | 0.18% |
| 2025-02-07 | 8746 | ＵＮＢＡＮＫ | 485,835 | 4.84% | 311 | 315 | 301 | 303 | 152,500 | ▲ | 0.18% |
| 2025-02-10 | 8746 | ＵＮＢＡＮＫ | 458,402 | 4.57% | 305 | 320 | 297 | 315 | 171,800 | ▼ | -0.26% |
| 2025-02-10 | 8746 | ＵＮＢＡＮＫ | 458,402 | 4.57% | 305 | 320 | 297 | 315 | 171,800 | ▼ | -0.26% |
| 2025-02-12 | 8746 | ＵＮＢＡＮＫ | 508,102 | 5.06% | 328 | 332 | 321 | 330 | 335,200 | ▲ | 0.48% |
| 2025-02-12 | 8746 | ＵＮＢＡＮＫ | 508,102 | 5.06% | 328 | 332 | 321 | 330 | 335,200 | ▲ | 0.48% |
| 2025-02-13 | 8746 | ＵＮＢＡＮＫ | 522,102 | 5.20% | 335 | 337 | 322 | 326 | 399,000 | ▲ | 0.14% |
| 2025-02-14 | 8746 | ＵＮＢＡＮＫ | 518,802 | 5.17% | 327 | 327 | 314 | 314 | 233,400 | ▼ | -0.03% |
| 2025-02-17 | 8746 | ＵＮＢＡＮＫ | 509,802 | 5.08% | 309 | 320 | 309 | 319 | 124,800 | ▼ | -0.08% |
| 2025-02-18 | 8746 | ＵＮＢＡＮＫ | 528,702 | 5.27% | 317 | 322 | 311 | 319 | 89,800 | ▲ | 0.18% |
| 2025-02-19 | 8746 | ＵＮＢＡＮＫ | 515,602 | 5.14% | 319 | 324 | 315 | 319 | 71,100 | ▼ | -0.12% |
| 2025-02-20 | 8746 | ＵＮＢＡＮＫ | 509,302 | 5.08% | 319 | 323 | 311 | 314 | 93,700 | ▼ | -0.05% |
| 2025-02-25 | 8746 | ＵＮＢＡＮＫ | 512,202 | 5.11% | 300 | 304 | 293 | 298 | 103,100 | ▲ | 0.03% |
| 2025-02-26 | 8746 | ＵＮＢＡＮＫ | 506,602 | 5.05% | 296 | 298 | 290 | 295 | 68,100 | ▼ | -0.06% |
| 2025-02-28 | 8746 | ＵＮＢＡＮＫ | 493,102 | 4.91% | 293 | 297 | 286 | 288 | 131,200 | ▼ | -0.13% |
| 2025-03-04 | 8746 | ＵＮＢＡＮＫ | 488,302 | 4.87% | 291 | 294 | 285 | 287 | 93,700 | ▼ | -0.04% |
| 2025-03-05 | 8746 | ＵＮＢＡＮＫ | 475,702 | 4.74% | 288 | 302 | 287 | 301 | 69,200 | ▼ | -0.12% |
| 2025-03-06 | 8746 | ＵＮＢＡＮＫ | 464,102 | 4.63% | 300 | 302 | 295 | 295 | 50,900 | ▼ | -0.11% |
| 2025-03-07 | 8746 | ＵＮＢＡＮＫ | 451,102 | 4.50% | 294 | 300 | 291 | 298 | 64,600 | ▼ | -0.12% |
| 2025-03-10 | 8746 | ＵＮＢＡＮＫ | 449,902 | 4.48% | 299 | 304 | 291 | 299 | 168,100 | ▼ | -0.01% |
| 2025-03-13 | 8746 | ＵＮＢＡＮＫ | 439,602 | 4.38% | 315 | 318 | 304 | 307 | 145,500 | ▼ | -0.10% |
| 2025-03-17 | 8746 | ＵＮＢＡＮＫ | 426,802 | 4.25% | 322 | 322 | 311 | 315 | 119,200 | ▼ | -0.12% |
| 2025-03-18 | 8746 | ＵＮＢＡＮＫ | 420,402 | 4.19% | 318 | 324 | 314 | 322 | 78,100 | ▼ | -0.05% |
| 2025-03-21 | 8746 | ＵＮＢＡＮＫ | 424,202 | 4.23% | 335 | 343 | 315 | 319 | 908,200 | ▲ | 0.04% |
| 2025-03-24 | 8746 | ＵＮＢＡＮＫ | 436,902 | 4.35% | 319 | 322 | 313 | 314 | 165,500 | ▲ | 0.11% |
| 2025-03-25 | 8746 | ＵＮＢＡＮＫ | 423,302 | 4.22% | 314 | 315 | 298 | 312 | 214,800 | ▼ | -0.12% |
| 2025-03-26 | 8746 | ＵＮＢＡＮＫ | 418,102 | 4.17% | 311 | 315 | 305 | 310 | 574,500 | ▼ | -0.04% |
| 2025-03-27 | 8746 | ＵＮＢＡＮＫ | 409,702 | 4.08% | 306 | 307 | 299 | 299 | 298,300 | ▼ | -0.08% |
| 2025-03-28 | 8746 | ＵＮＢＡＮＫ | 390,102 | 3.89% | 295 | 300 | 290 | 291 | 170,600 | ▼ | -0.18% |
| 2025-03-31 | 8746 | ＵＮＢＡＮＫ | 391,202 | 3.90% | 290 | 290 | 283 | 283 | 82,100 | ▲ | 0.00% |
| 2025-04-01 | 8746 | ＵＮＢＡＮＫ | 367,702 | 3.66% | 284 | 289 | 280 | 281 | 75,200 | ▼ | -0.23% |
| 2025-04-02 | 8746 | ＵＮＢＡＮＫ | 357,302 | 3.56% | 279 | 283 | 272 | 281 | 75,800 | ▼ | -0.10% |
| 2025-04-03 | 8746 | ＵＮＢＡＮＫ | 344,602 | 3.43% | 273 | 277 | 269 | 270 | 114,900 | ▼ | -0.12% |
| 2025-04-04 | 8746 | ＵＮＢＡＮＫ | 282,002 | 2.81% | 264 | 269 | 239 | 248 | 311,700 | ▼ | -0.62% |
| 2025-04-07 | 8746 | ＵＮＢＡＮＫ | 310,202 | 3.09% | 218 | 221 | 202 | 202 | 399,700 | ▲ | 0.27% |
| 2025-04-11 | 8746 | ＵＮＢＡＮＫ | 290,902 | 2.90% | 235 | 250 | 231 | 248 | 97,700 | ▼ | -0.18% |
| 2025-04-14 | 8746 | ＵＮＢＡＮＫ | 272,502 | 2.71% | 249 | 254 | 245 | 246 | 99,200 | ▼ | -0.18% |
| 2025-04-16 | 8746 | ＵＮＢＡＮＫ | 263,102 | 2.62% | 295 | 307 | 280 | 290 | 3,068,600 | ▼ | -0.08% |
| 2024-11-07 | 8771 | イー・ギャラ | 259,696 | 0.54% | 1,533 | 1,545 | 1,500 | 1,522 | 164,000 | ▲ | 0.14% |
| 2024-11-19 | 8771 | イー・ギャラ | 236,996 | 0.49% | 1,523 | 1,564 | 1,523 | 1,556 | 174,800 | ▼ | -0.05% |
| 2024-11-20 | 8771 | イー・ギャラ | 239,896 | 0.50% | 1,557 | 1,574 | 1,550 | 1,574 | 105,700 | ▲ | 0.01% |
| 2024-11-21 | 8771 | イー・ギャラ | 236,296 | 0.49% | 1,579 | 1,594 | 1,559 | 1,587 | 118,800 | ▼ | -0.01% |
| 2024-11-25 | 8771 | イー・ギャラ | 243,496 | 0.50% | 1,617 | 1,640 | 1,617 | 1,619 | 246,900 | ▲ | 0.01% |
| 2024-12-11 | 8771 | イー・ギャラ | 287,596 | 0.60% | 1,793 | 1,808 | 1,784 | 1,791 | 155,600 | ▲ | 0.09% |
| 2024-12-16 | 8771 | イー・ギャラ | 335,096 | 0.70% | 1,760 | 1,792 | 1,760 | 1,763 | 104,700 | ▲ | 0.09% |
| 2024-12-26 | 8771 | イー・ギャラ | 391,196 | 0.81% | 1,772 | 1,772 | 1,745 | 1,767 | 101,700 | ▲ | 0.11% |
| 2025-01-07 | 8771 | イー・ギャラ | 434,596 | 0.90% | 1,756 | 1,774 | 1,747 | 1,750 | 124,500 | ▲ | 0.08% |
| 2025-01-20 | 8771 | イー・ギャラ | 424,996 | 0.88% | 1,700 | 1,710 | 1,689 | 1,710 | 97,500 | ▼ | -0.02% |
| 2025-02-06 | 8771 | イー・ギャラ | 376,896 | 0.78% | 1,694 | 1,723 | 1,684 | 1,718 | 180,100 | ▼ | -0.09% |
| 2025-02-06 | 8771 | イー・ギャラ | 376,896 | 0.78% | 1,694 | 1,723 | 1,684 | 1,718 | 180,100 | ▼ | -0.09% |
| 2025-02-13 | 8771 | イー・ギャラ | 334,196 | 0.69% | 1,739 | 1,778 | 1,718 | 1,775 | 137,600 | ▼ | -0.09% |
| 2025-02-17 | 8771 | イー・ギャラ | 336,696 | 0.70% | 1,796 | 1,803 | 1,772 | 1,774 | 185,200 | ▲ | 0.01% |
| 2025-02-21 | 8771 | イー・ギャラ | 394,296 | 0.82% | 1,749 | 1,768 | 1,740 | 1,741 | 116,000 | ▲ | 0.12% |
| 2025-02-27 | 8771 | イー・ギャラ | 444,196 | 0.92% | 1,770 | 1,786 | 1,756 | 1,780 | 106,600 | ▲ | 0.10% |
| 2025-03-05 | 8771 | イー・ギャラ | 488,896 | 1.02% | 1,780 | 1,789 | 1,778 | 1,780 | 153,300 | ▲ | 0.09% |
| 2025-03-06 | 8771 | イー・ギャラ | 465,696 | 0.97% | 1,796 | 1,806 | 1,782 | 1,806 | 243,000 | ▼ | -0.05% |
| 2025-03-13 | 8771 | イー・ギャラ | 478,610 | 1.00% | 1,839 | 1,859 | 1,818 | 1,826 | 300,500 | ▲ | 0.03% |
| 2025-03-19 | 8771 | イー・ギャラ | 467,910 | 0.97% | 1,810 | 1,840 | 1,810 | 1,812 | 93,100 | ▼ | -0.03% |
| 2025-03-27 | 8771 | イー・ギャラ | 424,010 | 0.88% | 1,811 | 1,842 | 1,811 | 1,828 | 157,700 | ▼ | -0.08% |
| 2025-01-20 | 8783 | ＧＦＡ | 80,980 | 0.56% | 575 | 658 | 563 | 658 | 3,503,100 | ▲ | 0.56% |
| 2025-01-21 | 8783 | ＧＦＡ | 89,380 | 0.62% | 668 | 692 | 606 | 657 | 5,413,800 | ▲ | 0.05% |
| 2025-01-24 | 8783 | ＧＦＡ | 87,980 | 0.55% | 677 | 688 | 650 | 669 | 2,168,400 | ▼ | -0.06% |
| 2025-01-27 | 8783 | ＧＦＡ | 68,280 | 0.43% | 649 | 671 | 621 | 621 | 1,777,900 | ▼ | -0.12% |
| 2025-01-29 | 8783 | ＧＦＡ | 89,480 | 0.56% | 628 | 662 | 610 | 628 | 1,741,800 | ▲ | 0.23% |
| 2025-02-06 | 8783 | ＧＦＡ | 101,980 | 0.63% | 608 | 615 | 581 | 582 | 1,052,900 | ▲ | 0.06% |
| 2025-02-06 | 8783 | ＧＦＡ | 101,980 | 0.63% | 608 | 615 | 581 | 582 | 1,052,900 | ▲ | 0.06% |
| 2025-02-12 | 8783 | ＧＦＡ | 115,880 | 0.72% | 600 | 619 | 574 | 574 | 1,143,900 | ▲ | 0.08% |
| 2025-02-12 | 8783 | ＧＦＡ | 115,880 | 0.72% | 600 | 619 | 574 | 574 | 1,143,900 | ▲ | 0.08% |
| 2025-02-17 | 8783 | ＧＦＡ | 101,780 | 0.63% | 590 | 610 | 565 | 568 | 1,374,400 | ▼ | -0.08% |
| 2025-03-11 | 8783 | ＧＦＡ | 99,080 | 0.55% | 465 | 494 | 465 | 474 | 694,500 | ▼ | -0.07% |
| 2025-03-13 | 8783 | ＧＦＡ | 72,380 | 0.40% | 471 | 480 | 446 | 446 | 732,200 | ▼ | -0.15% |
| 2024-03-13 | 8804 | 東建物 | 1,106,052 | 0.52% | 2,092 | 2,106 | 2,038 | 2,065 | 1,637,800 | ▲ | 0.03% |
| 2024-03-15 | 8804 | 東建物 | 870,380 | 0.41% | 2,135 | 2,174 | 2,135 | 2,170 | 1,810,100 | ▼ | -0.11% |
| 2025-02-26 | 8804 | 東建物 | 1,111,284 | 0.53% | 2,416 | 2,430 | 2,390 | 2,428 | 1,027,700 | ▲ | 0.13% |
| 2025-02-28 | 8804 | 東建物 | 1,263,784 | 0.60% | 2,440 | 2,455 | 2,382 | 2,390 | 1,213,500 | ▲ | 0.06% |
| 2025-03-04 | 8804 | 東建物 | 1,495,269 | 0.71% | 2,490 | 2,505 | 2,467 | 2,476 | 1,264,300 | ▲ | 0.10% |
| 2025-03-07 | 8804 | 東建物 | 1,674,869 | 0.80% | 2,425 | 2,439 | 2,397 | 2,436 | 796,600 | ▲ | 0.09% |
| 2025-03-12 | 8804 | 東建物 | 1,987,461 | 0.95% | 2,386 | 2,436 | 2,376 | 2,413 | 816,400 | ▲ | 0.14% |
| 2025-03-13 | 8804 | 東建物 | 2,096,661 | 1.00% | 2,415 | 2,430 | 2,392 | 2,410 | 734,000 | ▲ | 0.05% |
| 2025-03-14 | 8804 | 東建物 | 2,308,065 | 1.10% | 2,397 | 2,428 | 2,381 | 2,384 | 1,067,800 | ▲ | 0.10% |
| 2025-03-17 | 8804 | 東建物 | 2,293,965 | 1.09% | 2,404 | 2,455 | 2,401 | 2,450 | 520,900 | ▼ | -0.01% |
| 2025-03-18 | 8804 | 東建物 | 2,313,379 | 1.10% | 2,473 | 2,511 | 2,463 | 2,490 | 555,800 | ▲ | 0.01% |
| 2025-03-25 | 8804 | 東建物 | 2,216,313 | 1.05% | 2,621 | 2,684 | 2,600 | 2,659 | 1,811,300 | ▼ | -0.05% |
| 2025-04-03 | 8804 | 東建物 | 1,936,273 | 0.92% | 2,425 | 2,510 | 2,425 | 2,495 | 1,178,600 | ▼ | -0.13% |
| 2025-04-04 | 8804 | 東建物 | 1,836,973 | 0.87% | 2,437 | 2,546 | 2,437 | 2,462 | 1,645,500 | ▼ | -0.05% |
| 2025-04-09 | 8804 | 東建物 | 1,592,058 | 0.76% | 2,295 | 2,332 | 2,257 | 2,301 | 1,409,600 | ▼ | -0.10% |
| 2025-04-10 | 8804 | 東建物 | 1,326,300 | 0.63% | 2,450 | 2,523 | 2,417 | 2,503 | 1,188,200 | ▼ | -0.13% |
| 2025-04-16 | 8804 | 東建物 | 744,412 | 0.35% | 2,475 | 2,487 | 2,444 | 2,482 | 657,400 | ▼ | -0.28% |
| 2025-02-10 | 8830 | 住友不 | 2,402,872 | 0.50% | 5,271 | 5,285 | 5,190 | 5,200 | 919,600 | ▲ | 0.02% |
| 2025-02-10 | 8830 | 住友不 | 2,402,872 | 0.50% | 5,271 | 5,285 | 5,190 | 5,200 | 919,600 | ▲ | 0.02% |
| 2025-03-04 | 8830 | 住友不 | 2,373,098 | 0.49% | 5,219 | 5,299 | 5,211 | 5,228 | 1,279,000 | ▼ | -0.01% |
| 2025-03-05 | 8830 | 住友不 | 2,408,984 | 0.50% | 5,224 | 5,292 | 5,207 | 5,279 | 982,700 | ▲ | 0.01% |
| 2025-03-07 | 8830 | 住友不 | 3,418,926 | 0.71% | 5,127 | 5,338 | 5,100 | 5,300 | 1,393,000 | ▲ | 0.20% |
| 2025-03-31 | 8830 | 住友不 | 3,282,688 | 0.68% | 5,784 | 5,793 | 5,560 | 5,593 | 3,308,200 | ▼ | -0.02% |
| 2025-04-14 | 8830 | 住友不 | 2,445,155 | 0.51% | 5,287 | 5,368 | 5,261 | 5,313 | 1,243,100 | ▼ | -0.17% |
| 2024-05-09 | 8848 | レオパレス | 1,660,985 | 0.50% | 517 | 518 | 503 | 507 | 2,137,200 | ▲ | 0.07% |
| 2024-05-13 | 8848 | レオパレス | 1,537,985 | 0.46% | 528 | 579 | 495 | 569 | 15,675,400 | ▼ | -0.03% |
| 2024-05-22 | 8848 | レオパレス | 1,661,285 | 0.50% | 543 | 554 | 542 | 544 | 1,188,300 | ▲ | 0.03% |
| 2024-05-30 | 8848 | レオパレス | 501,085 | 0.15% | 516 | 522 | 513 | 517 | 1,138,700 | ▼ | -0.35% |
| 2024-10-04 | 8848 | レオパレス | 1,686,285 | 0.51% | 586 | 605 | 583 | 585 | 2,067,200 | ▲ | 0.21% |
| 2024-10-16 | 8848 | レオパレス | 1,533,285 | 0.46% | 552 | 570 | 551 | 560 | 1,407,400 | ▼ | -0.04% |
| 2024-10-21 | 8848 | レオパレス | 1,659,185 | 0.50% | 555 | 560 | 547 | 560 | 1,156,400 | ▲ | 0.03% |
| 2024-10-30 | 8848 | レオパレス | 1,365,785 | 0.41% | 554 | 556 | 548 | 551 | 4,215,200 | ▼ | -0.09% |
| 2024-07-16 | 8869 | 明和地所 | 120,858 | 0.51% | 988 | 988 | 966 | 967 | 64,700 | ▲ | 0.10% |
| 2024-07-30 | 8869 | 明和地所 | 162,873 | 0.69% | 963 | 966 | 953 | 958 | 130,600 | ▲ | 0.17% |
| 2024-07-31 | 8869 | 明和地所 | 164,773 | 0.70% | 960 | 969 | 950 | 969 | 49,500 | ▲ | 0.01% |
| 2024-08-08 | 8869 | 明和地所 | 128,473 | 0.54% | 852 | 884 | 851 | 860 | 74,700 | ▼ | -0.15% |
| 2024-08-09 | 8869 | 明和地所 | 99,073 | 0.42% | 920 | 969 | 920 | 957 | 316,600 | ▼ | -0.12% |
| 2024-08-21 | 8869 | 明和地所 | 142,273 | 0.60% | 988 | 991 | 980 | 985 | 29,000 | ▲ | 0.12% |
| 2024-08-23 | 8869 | 明和地所 | 140,073 | 0.59% | 997 | 997 | 989 | 993 | 31,300 | ▼ | -0.01% |
| 2024-09-27 | 8869 | 明和地所 | 117,073 | 0.49% | 974 | 987 | 973 | 984 | 58,700 | ▼ | -0.09% |
| 2024-11-19 | 8869 | 明和地所 | 118,673 | 0.50% | 995 | 998 | 988 | 992 | 26,700 | ▲ | 0.09% |
| 2024-11-29 | 8869 | 明和地所 | 109,473 | 0.46% | 1,020 | 1,030 | 1,020 | 1,029 | 50,700 | ▼ | -0.03% |
| 2024-12-06 | 8897 | ミラースＨＤ | 804,790 | 0.57% | 508 | 508 | 502 | 505 | 657,700 | ▲ | 0.11% |
| 2024-12-09 | 8897 | ミラースＨＤ | 973,390 | 0.69% | 506 | 506 | 500 | 500 | 852,400 | ▲ | 0.12% |
| 2024-12-10 | 8897 | ミラースＨＤ | 1,103,890 | 0.78% | 503 | 504 | 497 | 497 | 969,900 | ▲ | 0.09% |
| 2024-12-11 | 8897 | ミラースＨＤ | 1,251,690 | 0.89% | 499 | 500 | 496 | 498 | 882,500 | ▲ | 0.10% |
| 2024-12-19 | 8897 | ミラースＨＤ | 1,290,290 | 0.91% | 493 | 498 | 492 | 497 | 713,600 | ▲ | 0.02% |
| 2024-12-24 | 8897 | ミラースＨＤ | 1,243,390 | 0.88% | 499 | 504 | 498 | 503 | 823,000 | ▼ | -0.03% |
| 2025-01-06 | 8897 | ミラースＨＤ | 1,395,190 | 0.99% | 517 | 523 | 517 | 520 | 989,600 | ▲ | 0.10% |
| 2025-01-08 | 8897 | ミラースＨＤ | 1,410,690 | 1.00% | 525 | 525 | 516 | 518 | 789,900 | ▲ | 0.01% |
| 2025-01-09 | 8897 | ミラースＨＤ | 1,400,590 | 0.99% | 518 | 520 | 513 | 520 | 689,500 | ▼ | -0.01% |
| 2025-01-10 | 8897 | ミラースＨＤ | 1,404,190 | 1.00% | 518 | 519 | 514 | 515 | 457,600 | ▲ | 0.01% |
| 2025-01-15 | 8897 | ミラースＨＤ | 1,303,290 | 0.92% | 513 | 516 | 511 | 516 | 400,800 | ▼ | -0.07% |
| 2025-02-12 | 8897 | ミラースＨＤ | 1,452,790 | 1.03% | 510 | 513 | 499 | 506 | 2,824,400 | ▲ | 0.10% |
| 2025-02-12 | 8897 | ミラースＨＤ | 1,452,790 | 1.03% | 510 | 513 | 499 | 506 | 2,824,400 | ▲ | 0.10% |
| 2025-02-26 | 8897 | ミラースＨＤ | 1,544,790 | 1.10% | 505 | 508 | 502 | 508 | 456,600 | ▲ | 0.07% |
| 2025-02-27 | 8897 | ミラースＨＤ | 1,534,190 | 1.09% | 508 | 512 | 507 | 512 | 584,800 | ▼ | -0.01% |
| 2025-03-07 | 8897 | ミラースＨＤ | 1,543,990 | 1.10% | 511 | 515 | 507 | 514 | 601,900 | ▲ | 0.01% |
| 2025-03-21 | 8897 | ミラースＨＤ | 1,498,390 | 1.06% | 516 | 517 | 514 | 515 | 706,400 | ▼ | -0.04% |
| 2025-03-24 | 8897 | ミラースＨＤ | 1,373,690 | 0.97% | 515 | 521 | 513 | 518 | 1,197,300 | ▼ | -0.09% |
| 2025-03-28 | 8897 | ミラースＨＤ | 1,201,390 | 0.85% | 499 | 510 | 499 | 509 | 1,789,500 | ▼ | -0.12% |
| 2025-04-16 | 8897 | ミラースＨＤ | 233,790 | 0.16% | 486 | 488 | 483 | 484 | 356,600 | ▼ | -0.69% |
| 2024-07-12 | 8919 | カチタス | 494,331 | 0.62% | 1,818 | 1,910 | 1,811 | 1,887 | 415,400 | ▲ | 0.42% |
| 2024-08-05 | 8919 | カチタス | 639,345 | 0.81% | 1,754 | 1,763 | 1,577 | 1,596 | 622,500 | ▲ | 0.19% |
| 2024-08-07 | 8919 | カチタス | 628,945 | 0.79% | 1,618 | 1,767 | 1,602 | 1,718 | 455,300 | ▼ | -0.02% |
| 2024-08-08 | 8919 | カチタス | 640,145 | 0.81% | 1,650 | 1,736 | 1,650 | 1,700 | 245,500 | ▲ | 0.02% |
| 2024-09-03 | 8919 | カチタス | 628,805 | 0.79% | 1,840 | 1,870 | 1,840 | 1,870 | 206,000 | ▼ | -0.02% |
| 2024-09-09 | 8919 | カチタス | 542,205 | 0.68% | 1,750 | 1,779 | 1,745 | 1,779 | 238,900 | ▼ | -0.10% |
| 2024-09-11 | 8919 | カチタス | 553,105 | 0.70% | 1,757 | 1,778 | 1,717 | 1,733 | 219,100 | ▲ | 0.01% |
| 2024-09-17 | 8919 | カチタス | 547,305 | 0.69% | 1,750 | 1,754 | 1,731 | 1,750 | 246,800 | ▼ | -0.01% |
| 2024-09-19 | 8919 | カチタス | 558,131 | 0.70% | 1,823 | 1,885 | 1,809 | 1,882 | 585,100 | ▲ | 0.01% |
| 2024-09-20 | 8919 | カチタス | 522,148 | 0.66% | 1,910 | 1,948 | 1,878 | 1,911 | 1,140,700 | ▼ | -0.03% |
| 2024-11-07 | 8919 | カチタス | 455,476 | 0.57% | 2,220 | 2,250 | 2,053 | 2,058 | 849,800 | ▼ | -0.09% |
| 2024-11-21 | 8919 | カチタス | 392,576 | 0.49% | 2,046 | 2,087 | 2,037 | 2,084 | 161,100 | ▼ | -0.07% |
| 2024-11-22 | 8919 | カチタス | 396,876 | 0.50% | 2,091 | 2,104 | 2,049 | 2,078 | 232,600 | ▲ | 0.01% |
| 2024-11-25 | 8919 | カチタス | 387,776 | 0.49% | 2,101 | 2,107 | 2,069 | 2,079 | 444,800 | ▼ | -0.01% |
| 2024-12-02 | 8919 | カチタス | 395,376 | 0.50% | 2,104 | 2,142 | 2,104 | 2,128 | 248,200 | ▲ | 0.01% |
| 2024-12-10 | 8919 | カチタス | 474,216 | 0.60% | 2,230 | 2,232 | 2,203 | 2,218 | 279,200 | ▲ | 0.09% |
| 2024-12-26 | 8919 | カチタス | 559,743 | 0.71% | 2,197 | 2,240 | 2,194 | 2,238 | 256,600 | ▲ | 0.10% |
| 2025-02-05 | 8919 | カチタス | 526,104 | 0.66% | 2,141 | 2,159 | 2,112 | 2,159 | 254,500 | ▼ | -0.04% |
| 2025-02-05 | 8919 | カチタス | 526,104 | 0.66% | 2,141 | 2,159 | 2,112 | 2,159 | 254,500 | ▼ | -0.04% |
| 2024-03-15 | 8923 | トーセイ | 265,326 | 0.54% | 2,127 | 2,177 | 2,122 | 2,163 | 121,100 | ▲ | 0.54% |
| 2024-03-28 | 8923 | トーセイ | 294,262 | 0.60% | 2,424 | 2,459 | 2,391 | 2,393 | 145,400 | ▲ | 0.05% |
| 2024-04-08 | 8923 | トーセイ | 282,262 | 0.57% | 2,611 | 2,625 | 2,515 | 2,559 | 456,200 | ▼ | -0.03% |
| 2024-04-12 | 8923 | トーセイ | 240,862 | 0.49% | 2,417 | 2,478 | 2,405 | 2,474 | 169,100 | ▼ | -0.07% |
| 2024-07-12 | 8923 | トーセイ | 469,602 | 0.96% | 2,494 | 2,590 | 2,492 | 2,583 | 143,400 | ▲ | 0.56% |
| 2024-07-18 | 8923 | トーセイ | 435,002 | 0.89% | 2,584 | 2,637 | 2,580 | 2,603 | 62,400 | ▼ | -0.06% |
| 2024-08-06 | 8923 | トーセイ | 356,202 | 0.73% | 2,075 | 2,153 | 2,015 | 2,063 | 204,600 | ▼ | -0.16% |
| 2024-08-07 | 8923 | トーセイ | 304,802 | 0.62% | 2,030 | 2,148 | 2,003 | 2,077 | 301,800 | ▼ | -0.10% |
| 2024-08-08 | 8923 | トーセイ | 290,002 | 0.59% | 2,041 | 2,125 | 2,023 | 2,071 | 129,300 | ▼ | -0.03% |
| 2024-08-19 | 8923 | トーセイ | 242,469 | 0.49% | 2,284 | 2,327 | 2,276 | 2,281 | 74,400 | ▼ | -0.09% |
| 2024-10-03 | 8923 | トーセイ | 273,469 | 0.56% | 2,461 | 2,465 | 2,408 | 2,416 | 179,900 | ▲ | 0.16% |
| 2024-10-08 | 8923 | トーセイ | 298,669 | 0.61% | 2,334 | 2,398 | 2,325 | 2,347 | 404,800 | ▲ | 0.04% |
| 2024-10-18 | 8923 | トーセイ | 341,569 | 0.70% | 2,414 | 2,432 | 2,401 | 2,412 | 80,000 | ▲ | 0.08% |
| 2024-11-13 | 8923 | トーセイ | 399,845 | 0.82% | 2,476 | 2,483 | 2,412 | 2,424 | 234,600 | ▲ | 0.12% |
| 2024-11-15 | 8923 | トーセイ | 377,145 | 0.77% | 2,349 | 2,398 | 2,338 | 2,379 | 247,700 | ▼ | -0.04% |
| 2024-11-27 | 8923 | トーセイ | 297,245 | 0.61% | 2,360 | 2,435 | 2,360 | 2,417 | 1,102,800 | ▼ | -0.16% |
| 2024-12-03 | 8923 | トーセイ | 279,045 | 0.57% | 2,444 | 2,609 | 2,444 | 2,597 | 436,100 | ▼ | -0.04% |
| 2024-12-09 | 8923 | トーセイ | 293,945 | 0.60% | 2,629 | 2,630 | 2,575 | 2,591 | 154,000 | ▲ | 0.03% |
| 2024-12-16 | 8923 | トーセイ | 291,445 | 0.59% | 2,515 | 2,537 | 2,489 | 2,502 | 111,400 | ▼ | -0.01% |
| 2024-12-18 | 8923 | トーセイ | 223,045 | 0.45% | 2,490 | 2,547 | 2,485 | 2,522 | 147,500 | ▼ | -0.13% |
| 2024-12-30 | 8923 | トーセイ | 249,782 | 0.51% | 2,550 | 2,566 | 2,514 | 2,518 | 92,500 | ▲ | 0.06% |
| 2025-01-20 | 8923 | トーセイ | 230,482 | 0.47% | 2,345 | 2,363 | 2,333 | 2,360 | 92,200 | ▼ | -0.04% |
| 2025-01-21 | 8923 | トーセイ | 263,432 | 0.54% | 2,365 | 2,372 | 2,337 | 2,337 | 65,800 | ▲ | 0.07% |
| 2025-01-23 | 8923 | トーセイ | 236,660 | 0.48% | 2,327 | 2,380 | 2,320 | 2,358 | 111,100 | ▼ | -0.06% |
| 2025-01-29 | 8923 | トーセイ | 256,332 | 0.52% | 2,444 | 2,447 | 2,416 | 2,430 | 111,600 | ▲ | 0.04% |
| 2025-01-31 | 8923 | トーセイ | 220,932 | 0.45% | 2,437 | 2,437 | 2,396 | 2,396 | 75,700 | ▼ | -0.07% |
| 2025-01-31 | 8923 | トーセイ | 220,932 | 0.45% | 2,437 | 2,437 | 2,396 | 2,396 | 75,700 | ▼ | -0.07% |
| 2025-02-03 | 8923 | トーセイ | 258,832 | 0.53% | 2,396 | 2,400 | 2,370 | 2,381 | 97,800 | ▲ | 0.08% |
| 2025-02-03 | 8923 | トーセイ | 258,832 | 0.53% | 2,396 | 2,400 | 2,370 | 2,381 | 97,800 | ▲ | 0.08% |
| 2025-02-05 | 8923 | トーセイ | 206,332 | 0.42% | 2,380 | 2,411 | 2,380 | 2,398 | 87,300 | ▼ | -0.11% |
| 2025-02-05 | 8923 | トーセイ | 206,332 | 0.42% | 2,380 | 2,411 | 2,380 | 2,398 | 87,300 | ▼ | -0.11% |
| 2025-02-14 | 8923 | トーセイ | 248,630 | 0.51% | 2,494 | 2,494 | 2,439 | 2,459 | 135,100 | ▲ | 0.09% |
| 2025-02-18 | 8923 | トーセイ | 217,130 | 0.44% | 2,457 | 2,465 | 2,439 | 2,447 | 48,200 | ▼ | -0.07% |
| 2025-02-21 | 8923 | トーセイ | 313,664 | 0.64% | 2,415 | 2,425 | 2,400 | 2,422 | 66,200 | ▲ | 0.20% |
| 2025-02-25 | 8923 | トーセイ | 356,364 | 0.73% | 2,396 | 2,435 | 2,392 | 2,409 | 170,400 | ▲ | 0.08% |
| 2025-02-28 | 8923 | トーセイ | 389,664 | 0.80% | 2,427 | 2,456 | 2,426 | 2,426 | 139,100 | ▲ | 0.07% |
| 2025-03-03 | 8923 | トーセイ | 386,564 | 0.79% | 2,460 | 2,498 | 2,434 | 2,493 | 103,000 | ▼ | -0.01% |
| 2025-03-04 | 8923 | トーセイ | 389,864 | 0.80% | 2,499 | 2,510 | 2,413 | 2,433 | 155,800 | ▲ | 0.01% |
| 2025-03-10 | 8923 | トーセイ | 332,864 | 0.68% | 2,391 | 2,393 | 2,354 | 2,359 | 98,900 | ▼ | -0.12% |
| 2025-03-13 | 8923 | トーセイ | 357,364 | 0.73% | 2,399 | 2,418 | 2,378 | 2,391 | 61,700 | ▲ | 0.04% |
| 2025-03-19 | 8923 | トーセイ | 336,364 | 0.69% | 2,411 | 2,438 | 2,408 | 2,412 | 63,200 | ▼ | -0.04% |
| 2025-03-21 | 8923 | トーセイ | 352,564 | 0.72% | 2,411 | 2,435 | 2,402 | 2,420 | 119,100 | ▲ | 0.03% |
| 2025-03-24 | 8923 | トーセイ | 401,264 | 0.82% | 2,404 | 2,409 | 2,367 | 2,398 | 76,200 | ▲ | 0.09% |
| 2025-03-26 | 8923 | トーセイ | 381,164 | 0.78% | 2,460 | 2,477 | 2,427 | 2,477 | 122,100 | ▼ | -0.03% |
| 2025-03-27 | 8923 | トーセイ | 334,164 | 0.68% | 2,467 | 2,533 | 2,467 | 2,503 | 106,400 | ▼ | -0.09% |
| 2025-03-31 | 8923 | トーセイ | 342,264 | 0.70% | 2,420 | 2,439 | 2,386 | 2,399 | 147,600 | ▲ | 0.01% |
| 2025-04-01 | 8923 | トーセイ | 419,364 | 0.86% | 2,445 | 2,451 | 2,382 | 2,382 | 129,700 | ▲ | 0.16% |
| 2025-04-03 | 8923 | トーセイ | 354,964 | 0.72% | 2,240 | 2,288 | 2,230 | 2,284 | 101,900 | ▼ | -0.14% |
| 2025-04-07 | 8923 | トーセイ | 331,264 | 0.68% | 2,097 | 2,177 | 2,010 | 2,120 | 314,100 | ▼ | -0.03% |
| 2025-04-09 | 8923 | トーセイ | 343,764 | 0.70% | 2,199 | 2,206 | 2,157 | 2,188 | 181,300 | ▲ | 0.01% |
| 2025-04-11 | 8923 | トーセイ | 308,064 | 0.63% | 2,287 | 2,335 | 2,247 | 2,324 | 88,100 | ▼ | -0.06% |
| 2025-04-14 | 8923 | トーセイ | 354,864 | 0.72% | 2,350 | 2,387 | 2,344 | 2,358 | 85,600 | ▲ | 0.08% |
| 2025-04-16 | 8923 | トーセイ | 397,664 | 0.81% | 2,362 | 2,381 | 2,354 | 2,360 | 132,800 | ▲ | 0.09% |
| 2024-03-08 | 8938 | グロームＨＤ | 126,400 | 1.39% | 638 | 670 | 633 | 670 | 74,700 | ▼ | -0.10% |
| 2024-03-27 | 8938 | グロームＨＤ | 153,800 | 1.69% | 658 | 702 | 658 | 679 | 151,700 | ▲ | 0.30% |
| 2024-03-29 | 8938 | グロームＨＤ | 144,400 | 1.59% | 654 | 675 | 648 | 648 | 43,600 | ▼ | -0.09% |
| 2024-04-02 | 8938 | グロームＨＤ | 120,000 | 1.32% | 632 | 635 | 607 | 625 | 140,900 | ▼ | -0.27% |
| 2024-04-19 | 8938 | グロームＨＤ | 126,900 | 1.40% | 602 | 610 | 578 | 597 | 98,600 | ▲ | 0.07% |
| 2024-04-25 | 8938 | グロームＨＤ | 136,000 | 1.50% | 600 | 604 | 587 | 599 | 35,600 | ▲ | 0.10% |
| 2024-05-02 | 8938 | グロームＨＤ | 145,600 | 1.60% | 618 | 663 | 600 | 656 | 196,800 | ▲ | 0.10% |
| 2024-05-28 | 8938 | グロームＨＤ | 142,900 | 1.57% | 701 | 711 | 690 | 692 | 29,900 | ▼ | -0.03% |
| 2024-06-04 | 8938 | グロームＨＤ | 134,100 | 1.48% | 673 | 725 | 673 | 703 | 72,900 | ▼ | -0.09% |
| 2024-07-23 | 8938 | グロームＨＤ | 122,500 | 1.35% | 833 | 865 | 833 | 861 | 52,800 | ▼ | -0.12% |
| 2024-07-25 | 8938 | グロームＨＤ | 154,300 | 1.70% | 847 | 856 | 835 | 844 | 23,700 | ▲ | 0.34% |
| 2024-07-26 | 8938 | グロームＨＤ | 152,900 | 1.68% | 844 | 859 | 840 | 840 | 10,400 | ▼ | -0.02% |
| 2024-08-16 | 8938 | グロームＨＤ | 140,900 | 1.55% | 703 | 742 | 696 | 734 | 61,200 | ▼ | -0.12% |
| 2024-08-19 | 8938 | グロームＨＤ | 133,500 | 1.47% | 720 | 743 | 717 | 720 | 30,800 | ▼ | -0.08% |
| 2024-08-22 | 8938 | グロームＨＤ | 119,700 | 1.32% | 694 | 705 | 678 | 704 | 44,500 | ▼ | -0.14% |
| 2024-09-02 | 8938 | グロームＨＤ | 129,000 | 1.42% | 711 | 718 | 701 | 714 | 10,100 | ▲ | 0.09% |
| 2024-09-04 | 8938 | グロームＨＤ | 125,500 | 1.38% | 730 | 731 | 700 | 713 | 15,000 | ▼ | -0.04% |
| 2024-09-13 | 8938 | グロームＨＤ | 117,200 | 1.29% | 662 | 698 | 662 | 698 | 23,100 | ▼ | -0.08% |
| 2024-10-02 | 8938 | グロームＨＤ | 108,200 | 1.19% | 646 | 670 | 646 | 669 | 4,900 | ▼ | -0.10% |
| 2024-10-17 | 8938 | グロームＨＤ | 99,500 | 1.09% | 653 | 658 | 643 | 643 | 6,900 | ▼ | -0.09% |
| 2024-10-29 | 8938 | グロームＨＤ | 90,100 | 0.99% | 718 | 738 | 713 | 722 | 17,900 | ▼ | -0.10% |
| 2024-12-16 | 8938 | グロームＨＤ | 80,200 | 0.88% | 722 | 729 | 698 | 728 | 19,800 | ▼ | -0.10% |
| 2024-12-23 | 8938 | グロームＨＤ | 82,600 | 0.91% | 685 | 687 | 650 | 653 | 113,000 | ▲ | 0.03% |
| 2025-01-07 | 8938 | グロームＨＤ | 81,100 | 0.89% | 648 | 680 | 642 | 675 | 41,000 | ▼ | -0.02% |
| 2025-01-16 | 8938 | グロームＨＤ | 71,900 | 0.79% | 712 | 719 | 673 | 680 | 28,000 | ▼ | -0.09% |
| 2025-01-29 | 8938 | グロームＨＤ | 62,900 | 0.69% | 734 | 738 | 726 | 735 | 22,700 | ▼ | -0.10% |
| 2025-02-14 | 8938 | グロームＨＤ | 54,100 | 0.59% | 680 | 690 | 680 | 680 | 3,800 | ▼ | -0.09% |
| 2025-03-14 | 8938 | グロームＨＤ | 45,100 | 0.49% | 697 | 700 | 685 | 700 | 1,400 | ▼ | -0.09% |
| 2024-05-14 | 9001 | 東武 | 1,241,598 | 0.59% | 2,946 | 2,990 | 2,943 | 2,963 | 1,249,500 | ▲ | 0.17% |
| 2024-05-15 | 9001 | 東武 | 899,136 | 0.42% | 2,850 | 2,855 | 2,729 | 2,788 | 4,388,100 | ▼ | -0.17% |
| 2024-09-30 | 9003 | 相鉄ＨＤ | 503,220 | 0.51% | 2,361 | 2,417 | 2,361 | 2,385 | 275,700 | ▲ | 0.10% |
| 2024-10-04 | 9003 | 相鉄ＨＤ | 487,920 | 0.49% | 2,363 | 2,391 | 2,351 | 2,386 | 180,500 | ▼ | -0.02% |
| 2024-10-08 | 9003 | 相鉄ＨＤ | 503,620 | 0.51% | 2,382 | 2,407 | 2,382 | 2,396 | 165,900 | ▲ | 0.02% |
| 2024-10-15 | 9003 | 相鉄ＨＤ | 591,720 | 0.60% | 2,368 | 2,392 | 2,358 | 2,387 | 207,700 | ▲ | 0.08% |
| 2024-10-24 | 9003 | 相鉄ＨＤ | 693,220 | 0.70% | 2,260 | 2,261 | 2,241 | 2,251 | 178,300 | ▲ | 0.09% |
| 2024-10-30 | 9003 | 相鉄ＨＤ | 675,420 | 0.68% | 2,308 | 2,322 | 2,292 | 2,310 | 749,200 | ▼ | -0.01% |
| 2024-11-08 | 9003 | 相鉄ＨＤ | 583,820 | 0.59% | 2,467 | 2,500 | 2,459 | 2,493 | 272,000 | ▼ | -0.09% |
| 2024-11-18 | 9003 | 相鉄ＨＤ | 484,220 | 0.49% | 2,523 | 2,556 | 2,522 | 2,552 | 201,900 | ▼ | -0.09% |
| 2025-01-17 | 9003 | 相鉄ＨＤ | 491,240 | 0.50% | 2,460 | 2,478 | 2,457 | 2,464 | 130,600 | ▲ | 0.01% |
| 2025-01-21 | 9003 | 相鉄ＨＤ | 490,340 | 0.49% | 2,479 | 2,479 | 2,464 | 2,472 | 56,300 | ▼ | -0.01% |
| 2024-12-20 | 9006 | 京急 | 1,388,304 | 0.50% | 1,278 | 1,296 | 1,278 | 1,291 | 1,018,400 | ▲ | 0.09% |
| 2025-01-09 | 9006 | 京急 | 1,231,644 | 0.44% | 1,295 | 1,295 | 1,273 | 1,273 | 861,700 | ▼ | -0.06% |
| 2024-03-11 | 9009 | 京成 | 876,259 | 0.50% | 6,462 | 6,573 | 6,300 | 6,507 | 1,668,800 | ▲ | 0.02% |
| 2024-03-21 | 9009 | 京成 | 1,057,232 | 0.61% | 6,425 | 6,438 | 6,222 | 6,320 | 960,600 | ▲ | 0.10% |
| 2024-03-29 | 9009 | 京成 | 1,032,607 | 0.59% | 6,189 | 6,210 | 6,101 | 6,159 | 811,600 | ▼ | -0.02% |
| 2024-04-01 | 9009 | 京成 | 1,036,107 | 0.60% | 6,210 | 6,309 | 6,165 | 6,264 | 519,700 | ▲ | 0.01% |
| 2024-04-04 | 9009 | 京成 | 1,023,432 | 0.59% | 6,192 | 6,246 | 6,130 | 6,186 | 604,100 | ▼ | -0.01% |
| 2024-04-17 | 9009 | 京成 | 798,743 | 0.46% | 5,979 | 5,998 | 5,859 | 5,859 | 689,000 | ▼ | -0.12% |
| 2024-05-17 | 9041 | 近鉄ＧＨＤ | 999,829 | 0.52% | 3,533 | 3,581 | 3,511 | 3,518 | 1,386,900 | ▲ | 0.10% |
| 2024-05-24 | 9041 | 近鉄ＧＨＤ | 818,121 | 0.42% | 3,368 | 3,412 | 3,348 | 3,356 | 1,225,400 | ▼ | -0.10% |
| 2024-05-14 | 9064 | ヤマトＨＤ | 1,873,741 | 0.51% | 1,781 | 1,806 | 1,776 | 1,786 | 2,742,100 | ▲ | 0.06% |
| 2024-05-16 | 9064 | ヤマトＨＤ | 2,346,631 | 0.65% | 1,710 | 1,726 | 1,689 | 1,711 | 3,214,700 | ▲ | 0.14% |
| 2024-05-20 | 9064 | ヤマトＨＤ | 2,629,074 | 0.72% | 1,750 | 1,777 | 1,732 | 1,753 | 2,492,400 | ▲ | 0.06% |
| 2024-05-27 | 9064 | ヤマトＨＤ | 2,469,051 | 0.68% | 1,750 | 1,763 | 1,727 | 1,739 | 2,485,800 | ▼ | -0.03% |
| 2024-05-30 | 9064 | ヤマトＨＤ | 2,535,193 | 0.70% | 1,753 | 1,753 | 1,721 | 1,729 | 1,753,600 | ▲ | 0.01% |
| 2024-05-31 | 9064 | ヤマトＨＤ | 2,247,018 | 0.62% | 1,790 | 1,818 | 1,771 | 1,802 | 6,905,600 | ▼ | -0.07% |
| 2024-06-07 | 9064 | ヤマトＨＤ | 1,683,197 | 0.46% | 1,763 | 1,777 | 1,747 | 1,750 | 1,552,600 | ▼ | -0.15% |
| 2024-06-12 | 9064 | ヤマトＨＤ | 1,895,603 | 0.52% | 1,700 | 1,706 | 1,667 | 1,675 | 3,055,300 | ▲ | 0.06% |
| 2024-06-20 | 9064 | ヤマトＨＤ | 1,217,436 | 0.33% | 1,720 | 1,725 | 1,712 | 1,715 | 1,097,900 | ▼ | -0.19% |
| 2024-08-14 | 9067 | 丸運 | 160,100 | 0.55% | 577 | 579 | 540 | 548 | 575,300 | ▲ | 0.15% |
| 2024-08-15 | 9067 | 丸運 | 175,300 | 0.60% | 545 | 545 | 513 | 534 | 401,300 | ▲ | 0.04% |
| 2024-08-23 | 9067 | 丸運 | 167,800 | 0.57% | 532 | 564 | 528 | 564 | 205,200 | ▼ | -0.03% |
| 2024-09-05 | 9067 | 丸運 | 140,200 | 0.48% | 532 | 584 | 528 | 584 | 820,300 | ▼ | -0.08% |
| 2024-09-06 | 9067 | 丸運 | 151,300 | 0.52% | 594 | 600 | 555 | 566 | 550,200 | ▲ | 0.04% |
| 2024-09-09 | 9067 | 丸運 | 143,400 | 0.49% | 546 | 562 | 535 | 555 | 253,100 | ▼ | -0.03% |
| 2024-09-11 | 9067 | 丸運 | 154,000 | 0.53% | 578 | 578 | 534 | 541 | 295,400 | ▲ | 0.04% |
| 2024-09-18 | 9067 | 丸運 | 142,300 | 0.49% | 529 | 532 | 509 | 512 | 201,800 | ▼ | -0.04% |
| 2024-11-11 | 9068 | 丸全運 | 104,006 | 0.50% | 5,980 | 6,090 | 5,960 | 6,030 | 28,000 | ▲ | 0.08% |
| 2024-11-12 | 9068 | 丸全運 | 89,606 | 0.43% | 6,080 | 6,460 | 6,080 | 6,170 | 73,700 | ▼ | -0.07% |
| 2024-11-28 | 9068 | 丸全運 | 105,106 | 0.50% | 6,410 | 6,430 | 6,340 | 6,430 | 29,000 | ▲ | 0.07% |
| 2024-12-30 | 9068 | 丸全運 | 101,806 | 0.49% | 5,920 | 6,130 | 5,910 | 6,110 | 48,400 | ▼ | -0.01% |
| 2025-02-18 | 9072 | ニッコンＨＤ | 661,921 | 0.52% | 2,260 | 2,266 | 2,245 | 2,259 | 233,100 | ▲ | 0.17% |
| 2025-02-20 | 9072 | ニッコンＨＤ | 1,173,121 | 0.92% | 2,280 | 2,300 | 2,261 | 2,298 | 392,600 | ▲ | 0.40% |
| 2025-02-21 | 9072 | ニッコンＨＤ | 1,112,321 | 0.87% | 2,305 | 2,310 | 2,287 | 2,300 | 332,600 | ▼ | -0.05% |
| 2025-02-25 | 9072 | ニッコンＨＤ | 1,195,121 | 0.94% | 2,305 | 2,311 | 2,277 | 2,296 | 365,500 | ▲ | 0.06% |
| 2025-02-27 | 9072 | ニッコンＨＤ | 1,517,121 | 1.19% | 2,305 | 2,333 | 2,302 | 2,333 | 316,500 | ▲ | 0.25% |
| 2025-02-28 | 9072 | ニッコンＨＤ | 1,734,521 | 1.37% | 2,326 | 2,333 | 2,307 | 2,331 | 538,900 | ▲ | 0.18% |
| 2025-03-12 | 9072 | ニッコンＨＤ | 1,778,721 | 1.40% | 2,407 | 2,418 | 2,385 | 2,399 | 573,600 | ▲ | 0.02% |
| 2025-03-14 | 9072 | ニッコンＨＤ | 1,754,621 | 1.38% | 2,451 | 2,523 | 2,438 | 2,516 | 722,100 | ▼ | -0.02% |
| 2025-03-18 | 9072 | ニッコンＨＤ | 1,586,521 | 1.25% | 2,572 | 2,609 | 2,545 | 2,600 | 750,800 | ▼ | -0.12% |
| 2025-03-19 | 9072 | ニッコンＨＤ | 1,693,721 | 1.33% | 2,650 | 2,690 | 2,626 | 2,668 | 1,282,900 | ▲ | 0.08% |
| 2025-03-28 | 9072 | ニッコンＨＤ | 1,778,021 | 1.40% | 2,705 | 2,723 | 2,687 | 2,712 | 394,300 | ▲ | 0.06% |
| 2025-04-02 | 9072 | ニッコンＨＤ | 1,721,221 | 1.36% | 2,721 | 2,725 | 2,678 | 2,712 | 626,100 | ▼ | -0.03% |
| 2025-04-03 | 9072 | ニッコンＨＤ | 1,793,121 | 1.41% | 2,687 | 2,734 | 2,678 | 2,734 | 924,600 | ▲ | 0.04% |
| 2025-04-04 | 9072 | ニッコンＨＤ | 1,766,021 | 1.39% | 2,698 | 2,705 | 2,646 | 2,700 | 844,200 | ▼ | -0.02% |
| 2025-04-10 | 9072 | ニッコンＨＤ | 1,626,437 | 1.28% | 2,809 | 2,910 | 2,789 | 2,910 | 733,300 | ▼ | -0.10% |
| 2025-04-16 | 9072 | ニッコンＨＤ | 335,337 | 0.26% | 2,956 | 2,956 | 2,926 | 2,930 | 317,700 | ▼ | -1.02% |
| 2024-05-31 | 9075 | 福山運 | 213,982 | 0.52% | 3,715 | 3,790 | 3,715 | 3,765 | 152,500 | ▲ | 0.22% |
| 2024-06-17 | 9075 | 福山運 | 150,482 | 0.36% | 3,950 | 4,070 | 3,805 | 4,060 | 255,500 | ▼ | -0.16% |
| 2024-10-30 | 9090 | ＡＺ丸和ＨＤ | 765,539 | 0.55% | 1,016 | 1,037 | 1,010 | 1,034 | 1,208,000 | ▲ | 0.09% |
| 2024-11-06 | 9090 | ＡＺ丸和ＨＤ | 678,323 | 0.49% | 995 | 1,035 | 963 | 1,029 | 951,100 | ▼ | -0.06% |
| 2024-12-05 | 9090 | ＡＺ丸和ＨＤ | 708,883 | 0.51% | 1,051 | 1,063 | 1,032 | 1,036 | 274,800 | ▲ | 0.02% |
| 2024-12-20 | 9090 | ＡＺ丸和ＨＤ | 828,649 | 0.60% | 1,110 | 1,123 | 1,087 | 1,094 | 366,600 | ▲ | 0.08% |
| 2024-12-23 | 9090 | ＡＺ丸和ＨＤ | 810,249 | 0.58% | 1,092 | 1,102 | 1,081 | 1,099 | 278,900 | ▼ | -0.02% |
| 2025-02-03 | 9090 | ＡＺ丸和ＨＤ | 680,049 | 0.49% | 1,090 | 1,117 | 1,090 | 1,114 | 304,900 | ▼ | -0.08% |
| 2025-02-03 | 9090 | ＡＺ丸和ＨＤ | 680,049 | 0.49% | 1,090 | 1,117 | 1,090 | 1,114 | 304,900 | ▼ | -0.08% |
| 2024-03-04 | 9101 | 郵船 | 4,609,924 | 0.90% | 4,780 | 4,787 | 4,650 | 4,653 | 7,760,800 | ▲ | 0.05% |
| 2024-03-15 | 9101 | 郵船 | 4,166,469 | 0.81% | 4,320 | 4,323 | 4,244 | 4,319 | 10,702,500 | ▼ | -0.08% |
| 2024-03-19 | 9101 | 郵船 | 4,060,631 | 0.79% | 4,415 | 4,463 | 4,287 | 4,351 | 7,023,700 | ▼ | -0.02% |
| 2024-03-21 | 9101 | 郵船 | 5,023,044 | 0.98% | 4,308 | 4,312 | 4,226 | 4,226 | 8,896,600 | ▲ | 0.18% |
| 2024-03-22 | 9101 | 郵船 | 6,011,389 | 1.17% | 4,230 | 4,272 | 4,206 | 4,244 | 6,075,000 | ▲ | 0.18% |
| 2024-03-25 | 9101 | 郵船 | 7,059,089 | 1.38% | 4,245 | 4,245 | 4,151 | 4,183 | 5,283,200 | ▲ | 0.20% |
| 2024-03-26 | 9101 | 郵船 | 8,052,689 | 1.57% | 4,186 | 4,193 | 4,153 | 4,171 | 4,283,700 | ▲ | 0.19% |
| 2024-04-10 | 9101 | 郵船 | 7,612,499 | 1.49% | 4,082 | 4,103 | 4,053 | 4,096 | 2,390,000 | ▼ | -0.08% |
| 2024-04-26 | 9101 | 郵船 | 7,784,750 | 1.52% | 4,116 | 4,208 | 4,102 | 4,205 | 2,899,300 | ▲ | 0.03% |
| 2024-05-08 | 9101 | 郵船 | 7,482,703 | 1.62% | 4,316 | 4,545 | 4,217 | 4,480 | 16,418,200 | ▲ | 0.10% |
| 2024-05-30 | 9101 | 郵船 | 6,912,788 | 1.49% | 5,045 | 5,047 | 4,956 | 5,011 | 9,982,200 | ▼ | -0.13% |
| 2024-06-03 | 9101 | 郵船 | 6,082,034 | 1.31% | 5,015 | 5,119 | 5,000 | 5,119 | 3,771,600 | ▼ | -0.17% |
| 2024-06-04 | 9101 | 郵船 | 5,757,334 | 1.24% | 5,088 | 5,138 | 5,017 | 5,049 | 4,416,200 | ▼ | -0.07% |
| 2024-06-07 | 9101 | 郵船 | 6,133,654 | 1.33% | 5,004 | 5,119 | 5,001 | 5,050 | 4,090,300 | ▲ | 0.09% |
| 2024-06-19 | 9101 | 郵船 | 6,521,371 | 1.41% | 4,809 | 4,821 | 4,697 | 4,703 | 3,184,500 | ▲ | 0.07% |
| 2024-06-21 | 9101 | 郵船 | 6,435,182 | 1.39% | 4,651 | 4,713 | 4,619 | 4,638 | 6,648,000 | ▼ | -0.02% |
| 2024-07-05 | 9101 | 郵船 | 6,470,721 | 1.40% | 5,055 | 5,069 | 4,900 | 4,923 | 5,867,200 | ▲ | 0.01% |
| 2024-07-25 | 9101 | 郵船 | 6,941,276 | 1.50% | 4,600 | 4,659 | 4,567 | 4,620 | 5,362,600 | ▲ | 0.10% |
| 2024-08-06 | 9101 | 郵船 | 7,480,326 | 1.62% | 4,348 | 4,633 | 4,310 | 4,535 | 10,946,200 | ▲ | 0.12% |
| 2024-08-15 | 9101 | 郵船 | 7,366,369 | 1.59% | 4,810 | 4,929 | 4,779 | 4,929 | 5,440,600 | ▼ | -0.03% |
| 2024-09-03 | 9101 | 郵船 | 7,380,410 | 1.60% | 5,185 | 5,187 | 5,050 | 5,055 | 4,956,000 | ▲ | 0.01% |
| 2024-09-13 | 9101 | 郵船 | 7,288,504 | 1.58% | 4,628 | 4,707 | 4,611 | 4,685 | 4,097,200 | ▼ | -0.02% |
| 2024-10-29 | 9101 | 郵船 | 7,442,941 | 1.61% | 5,054 | 5,130 | 5,054 | 5,070 | 3,695,400 | ▲ | 0.03% |
| 2024-10-30 | 9101 | 郵船 | 6,187,379 | 1.34% | 5,092 | 5,145 | 5,039 | 5,108 | 16,926,600 | ▼ | -0.27% |
| 2024-11-13 | 9101 | 郵船 | 6,469,412 | 1.40% | 4,855 | 4,929 | 4,828 | 4,929 | 5,267,900 | ▲ | 0.05% |
| 2024-12-12 | 9101 | 郵船 | 6,376,015 | 1.38% | 5,002 | 5,041 | 4,956 | 5,020 | 5,507,800 | ▼ | -0.02% |
| 2024-12-17 | 9101 | 郵船 | 5,975,012 | 1.29% | 5,140 | 5,181 | 5,061 | 5,096 | 5,283,500 | ▼ | -0.08% |
| 2025-01-07 | 9101 | 郵船 | 6,304,306 | 1.36% | 5,323 | 5,324 | 5,140 | 5,207 | 6,374,500 | ▲ | 0.07% |
| 2025-01-16 | 9101 | 郵船 | 6,455,543 | 1.40% | 4,878 | 4,880 | 4,791 | 4,791 | 6,039,400 | ▲ | 0.03% |
| 2025-01-28 | 9101 | 郵船 | 6,933,333 | 1.50% | 4,849 | 4,861 | 4,806 | 4,811 | 2,462,600 | ▲ | 0.10% |
| 2025-01-29 | 9101 | 郵船 | 6,852,895 | 1.48% | 4,770 | 4,790 | 4,704 | 4,777 | 4,654,300 | ▼ | -0.02% |
| 2025-01-31 | 9101 | 郵船 | 7,031,519 | 1.52% | 4,812 | 4,906 | 4,793 | 4,884 | 4,721,200 | ▲ | 0.04% |
| 2025-01-31 | 9101 | 郵船 | 7,031,519 | 1.52% | 4,812 | 4,906 | 4,793 | 4,884 | 4,721,200 | ▲ | 0.04% |
| 2025-02-05 | 9101 | 郵船 | 7,457,202 | 1.61% | 4,902 | 5,105 | 4,889 | 5,066 | 12,840,800 | ▲ | 0.09% |
| 2025-02-05 | 9101 | 郵船 | 7,457,202 | 1.61% | 4,902 | 5,105 | 4,889 | 5,066 | 12,840,800 | ▲ | 0.09% |
| 2025-02-06 | 9101 | 郵船 | 7,215,486 | 1.56% | 5,091 | 5,179 | 5,074 | 5,131 | 8,854,100 | ▼ | -0.05% |
| 2025-02-06 | 9101 | 郵船 | 7,215,486 | 1.56% | 5,091 | 5,179 | 5,074 | 5,131 | 8,854,100 | ▼ | -0.05% |
| 2025-02-27 | 9101 | 郵船 | 6,879,230 | 1.49% | 5,312 | 5,359 | 5,281 | 5,354 | 4,380,300 | ▼ | -0.07% |
| 2025-03-04 | 9101 | 郵船 | 6,930,956 | 1.50% | 5,260 | 5,342 | 5,185 | 5,341 | 5,742,600 | ▲ | 0.01% |
| 2025-04-01 | 9101 | 郵船 | 6,736,412 | 1.46% | 4,983 | 5,001 | 4,898 | 4,914 | 3,644,500 | ▼ | -0.04% |
| 2025-04-09 | 9101 | 郵船 | 7,224,406 | 1.56% | 4,420 | 4,424 | 4,261 | 4,334 | 7,274,000 | ▲ | 0.10% |
| 2024-03-01 | 9104 | 商船三井 | 3,236,542 | 0.89% | 5,100 | 5,187 | 5,085 | 5,175 | 5,744,100 | ▼ | -0.01% |
| 2024-03-04 | 9104 | 商船三井 | 3,388,305 | 0.93% | 5,176 | 5,182 | 5,070 | 5,082 | 6,299,300 | ▲ | 0.04% |
| 2024-03-13 | 9104 | 商船三井 | 3,864,351 | 1.06% | 4,810 | 4,825 | 4,645 | 4,672 | 5,564,000 | ▲ | 0.13% |
| 2024-03-15 | 9104 | 商船三井 | 3,056,341 | 0.84% | 4,760 | 4,763 | 4,670 | 4,735 | 13,161,200 | ▼ | -0.22% |
| 2024-03-21 | 9104 | 商船三井 | 4,272,466 | 1.17% | 4,709 | 4,735 | 4,631 | 4,662 | 8,692,300 | ▲ | 0.32% |
| 2024-03-22 | 9104 | 商船三井 | 4,928,173 | 1.36% | 4,686 | 4,753 | 4,670 | 4,715 | 6,041,000 | ▲ | 0.19% |
| 2024-03-25 | 9104 | 商船三井 | 5,743,481 | 1.58% | 4,756 | 4,785 | 4,655 | 4,715 | 5,798,400 | ▲ | 0.21% |
| 2024-03-26 | 9104 | 商船三井 | 6,532,581 | 1.80% | 4,702 | 4,744 | 4,686 | 4,726 | 4,539,500 | ▲ | 0.21% |
| 2024-03-28 | 9104 | 商船三井 | 6,106,941 | 1.68% | 4,683 | 4,722 | 4,550 | 4,612 | 7,463,400 | ▼ | -0.12% |
| 2024-04-18 | 9104 | 商船三井 | 6,309,615 | 1.74% | 4,509 | 4,567 | 4,496 | 4,538 | 2,810,600 | ▲ | 0.06% |
| 2024-04-22 | 9104 | 商船三井 | 6,111,806 | 1.68% | 4,590 | 4,742 | 4,564 | 4,729 | 5,245,900 | ▼ | -0.06% |
| 2024-04-24 | 9104 | 商船三井 | 6,197,145 | 1.71% | 4,697 | 4,726 | 4,658 | 4,706 | 2,974,400 | ▲ | 0.03% |
| 2024-04-30 | 9104 | 商船三井 | 6,045,451 | 1.66% | 4,783 | 4,990 | 4,738 | 4,990 | 15,775,300 | ▼ | -0.05% |
| 2024-05-09 | 9104 | 商船三井 | 5,645,315 | 1.55% | 4,791 | 4,840 | 4,663 | 4,816 | 5,271,200 | ▼ | -0.10% |
| 2024-05-10 | 9104 | 商船三井 | 5,371,535 | 1.48% | 4,900 | 4,999 | 4,889 | 4,969 | 7,603,500 | ▼ | -0.07% |
| 2024-05-16 | 9104 | 商船三井 | 5,038,859 | 1.39% | 5,060 | 5,073 | 4,973 | 5,031 | 3,269,700 | ▼ | -0.09% |
| 2024-05-21 | 9104 | 商船三井 | 4,631,903 | 1.27% | 5,130 | 5,182 | 5,116 | 5,148 | 3,411,400 | ▼ | -0.11% |
| 2024-05-29 | 9104 | 商船三井 | 4,308,291 | 1.18% | 5,250 | 5,250 | 5,156 | 5,156 | 3,472,900 | ▼ | -0.09% |
| 2024-05-30 | 9104 | 商船三井 | 4,546,504 | 1.25% | 5,119 | 5,169 | 5,061 | 5,105 | 3,076,700 | ▲ | 0.07% |
| 2024-06-05 | 9104 | 商船三井 | 4,348,492 | 1.19% | 5,076 | 5,083 | 4,948 | 5,017 | 4,142,700 | ▼ | -0.06% |
| 2024-06-06 | 9104 | 商船三井 | 4,411,415 | 1.21% | 5,057 | 5,165 | 5,046 | 5,158 | 3,196,600 | ▲ | 0.02% |
| 2024-06-14 | 9104 | 商船三井 | 4,188,279 | 1.15% | 4,797 | 4,979 | 4,771 | 4,964 | 5,141,600 | ▼ | -0.06% |
| 2024-06-26 | 9104 | 商船三井 | 4,382,952 | 1.20% | 4,860 | 4,867 | 4,796 | 4,812 | 3,130,400 | ▲ | 0.05% |
| 2024-07-03 | 9104 | 商船三井 | 4,250,825 | 1.17% | 5,079 | 5,200 | 5,015 | 5,179 | 6,497,600 | ▼ | -0.03% |
| 2024-07-17 | 9104 | 商船三井 | 4,404,122 | 1.21% | 4,863 | 4,868 | 4,805 | 4,815 | 2,757,500 | ▲ | 0.04% |
| 2024-07-25 | 9104 | 商船三井 | 4,798,763 | 1.32% | 4,574 | 4,612 | 4,542 | 4,578 | 5,010,800 | ▲ | 0.11% |
| 2024-07-31 | 9104 | 商船三井 | 5,077,007 | 1.40% | 4,553 | 4,816 | 4,493 | 4,812 | 14,110,500 | ▲ | 0.07% |
| 2024-08-05 | 9104 | 商船三井 | 5,523,340 | 1.52% | 4,420 | 4,457 | 3,992 | 4,005 | 15,618,800 | ▲ | 0.12% |
| 2024-08-15 | 9104 | 商船三井 | 5,346,544 | 1.47% | 4,809 | 4,937 | 4,803 | 4,936 | 5,870,100 | ▼ | -0.05% |
| 2024-09-11 | 9104 | 商船三井 | 5,725,058 | 1.57% | 4,650 | 4,669 | 4,511 | 4,545 | 6,570,000 | ▲ | 0.10% |
| 2024-09-12 | 9104 | 商船三井 | 5,805,858 | 1.60% | 4,685 | 4,757 | 4,622 | 4,683 | 5,437,100 | ▲ | 0.03% |
| 2024-09-13 | 9104 | 商船三井 | 5,728,536 | 1.58% | 4,680 | 4,783 | 4,658 | 4,753 | 5,048,900 | ▼ | -0.02% |
| 2024-10-01 | 9104 | 商船三井 | 5,414,012 | 1.49% | 4,995 | 5,030 | 4,950 | 4,984 | 5,217,700 | ▼ | -0.09% |
| 2024-10-04 | 9104 | 商船三井 | 5,649,601 | 1.55% | 4,840 | 4,842 | 4,682 | 4,820 | 20,120,600 | ▲ | 0.06% |
| 2024-10-10 | 9104 | 商船三井 | 5,838,426 | 1.61% | 4,741 | 4,810 | 4,729 | 4,774 | 4,323,600 | ▲ | 0.06% |
| 2024-10-11 | 9104 | 商船三井 | 5,800,206 | 1.59% | 4,840 | 4,874 | 4,790 | 4,854 | 5,606,400 | ▼ | -0.02% |
| 2024-10-30 | 9104 | 商船三井 | 5,390,847 | 1.48% | 5,039 | 5,127 | 5,003 | 5,066 | 12,056,100 | ▼ | -0.11% |
| 2024-11-01 | 9104 | 商船三井 | 5,070,051 | 1.39% | 5,220 | 5,295 | 5,153 | 5,179 | 9,533,400 | ▼ | -0.09% |
| 2024-11-06 | 9104 | 商船三井 | 4,345,395 | 1.19% | 5,300 | 5,350 | 5,082 | 5,140 | 10,237,000 | ▼ | -0.19% |
| 2024-11-08 | 9104 | 商船三井 | 3,923,106 | 1.08% | 5,289 | 5,330 | 5,219 | 5,266 | 4,762,300 | ▼ | -0.10% |
| 2024-11-14 | 9104 | 商船三井 | 3,352,249 | 0.92% | 5,378 | 5,386 | 5,237 | 5,250 | 4,821,400 | ▼ | -0.16% |
| 2024-11-15 | 9104 | 商船三井 | 3,738,249 | 1.03% | 5,315 | 5,390 | 5,304 | 5,366 | 4,855,700 | ▲ | 0.10% |
| 2024-11-18 | 9104 | 商船三井 | 3,989,771 | 1.10% | 5,364 | 5,559 | 5,346 | 5,531 | 8,680,400 | ▲ | 0.07% |
| 2024-11-19 | 9104 | 商船三井 | 3,208,287 | 0.88% | 5,500 | 5,532 | 5,451 | 5,529 | 4,028,000 | ▼ | -0.22% |
| 2024-11-22 | 9104 | 商船三井 | 3,339,532 | 0.92% | 5,439 | 5,550 | 5,409 | 5,430 | 5,248,200 | ▲ | 0.04% |
| 2024-12-02 | 9104 | 商船三井 | 3,086,216 | 0.85% | 5,130 | 5,196 | 5,130 | 5,153 | 3,393,200 | ▼ | -0.07% |
| 2025-01-06 | 9104 | 商船三井 | 3,287,254 | 0.90% | 5,570 | 5,655 | 5,538 | 5,643 | 5,948,400 | ▲ | 0.05% |
| 2025-01-10 | 9104 | 商船三井 | 3,731,348 | 1.02% | 5,432 | 5,447 | 5,300 | 5,309 | 5,200,700 | ▲ | 0.12% |
| 2025-01-15 | 9104 | 商船三井 | 4,017,191 | 1.10% | 5,300 | 5,317 | 5,263 | 5,291 | 2,927,300 | ▲ | 0.08% |
| 2025-01-17 | 9104 | 商船三井 | 4,530,960 | 1.24% | 5,110 | 5,152 | 5,023 | 5,053 | 5,382,400 | ▲ | 0.13% |
| 2025-01-22 | 9104 | 商船三井 | 4,900,487 | 1.35% | 5,090 | 5,103 | 4,989 | 5,003 | 7,355,200 | ▲ | 0.11% |
| 2025-01-27 | 9104 | 商船三井 | 5,174,539 | 1.42% | 5,142 | 5,168 | 5,076 | 5,131 | 4,522,600 | ▲ | 0.06% |
| 2025-01-28 | 9104 | 商船三井 | 5,475,793 | 1.51% | 5,131 | 5,152 | 5,107 | 5,124 | 3,662,700 | ▲ | 0.09% |
| 2025-02-05 | 9104 | 商船三井 | 5,417,020 | 1.49% | 5,302 | 5,387 | 5,270 | 5,345 | 6,493,000 | ▼ | -0.02% |
| 2025-02-05 | 9104 | 商船三井 | 5,417,020 | 1.49% | 5,302 | 5,387 | 5,270 | 5,345 | 6,493,000 | ▼ | -0.02% |
| 2025-02-12 | 9104 | 商船三井 | 5,562,225 | 1.53% | 5,570 | 5,635 | 5,490 | 5,513 | 8,404,700 | ▲ | 0.04% |
| 2025-02-12 | 9104 | 商船三井 | 5,562,225 | 1.53% | 5,570 | 5,635 | 5,490 | 5,513 | 8,404,700 | ▲ | 0.04% |
| 2025-03-28 | 9104 | 商船三井 | 5,804,912 | 1.60% | 5,281 | 5,400 | 5,270 | 5,280 | 7,130,500 | ▲ | 0.07% |
| 2025-03-31 | 9104 | 商船三井 | 5,799,381 | 1.59% | 5,131 | 5,195 | 5,120 | 5,188 | 5,632,800 | ▼ | -0.01% |
| 2025-04-01 | 9104 | 商船三井 | 5,845,860 | 1.61% | 5,270 | 5,278 | 5,195 | 5,219 | 3,716,600 | ▲ | 0.02% |
| 2025-04-02 | 9104 | 商船三井 | 5,719,158 | 1.57% | 5,188 | 5,203 | 5,121 | 5,203 | 3,444,200 | ▼ | -0.04% |
| 2025-04-09 | 9104 | 商船三井 | 6,204,291 | 1.71% | 4,783 | 4,790 | 4,580 | 4,668 | 10,840,600 | ▲ | 0.13% |
| 2025-04-10 | 9104 | 商船三井 | 6,157,760 | 1.69% | 5,097 | 5,097 | 4,903 | 4,991 | 7,843,400 | ▼ | -0.02% |
| 2024-03-13 | 9107 | 川崎汽 | 1,309,564 | 0.54% | 6,730 | 6,777 | 6,427 | 6,431 | 10,483,600 | ▲ | 0.05% |
| 2024-03-18 | 9107 | 川崎汽 | 1,472,218 | 0.61% | 6,513 | 6,613 | 6,378 | 6,534 | 12,006,400 | ▲ | 0.06% |
| 2024-03-19 | 9107 | 川崎汽 | 1,822,218 | 0.76% | 6,509 | 6,649 | 6,308 | 6,410 | 16,526,700 | ▲ | 0.15% |
| 2024-03-21 | 9107 | 川崎汽 | 2,280,723 | 0.95% | 6,369 | 6,376 | 6,208 | 6,291 | 13,402,600 | ▲ | 0.18% |
| 2024-03-22 | 9107 | 川崎汽 | 2,428,572 | 1.01% | 6,340 | 6,411 | 6,295 | 6,338 | 10,281,000 | ▲ | 0.06% |
| 2024-03-25 | 9107 | 川崎汽 | 2,724,272 | 1.14% | 6,367 | 6,409 | 6,198 | 6,280 | 11,751,300 | ▲ | 0.12% |
| 2024-03-26 | 9107 | 川崎汽 | 2,963,372 | 1.24% | 6,338 | 6,395 | 6,276 | 6,379 | 7,091,300 | ▲ | 0.10% |
| 2024-03-27 | 9107 | 川崎汽 | 3,142,272 | 1.31% | 6,444 | 6,484 | 6,344 | 6,344 | 7,737,000 | ▲ | 0.07% |
| 2024-03-28 | 9107 | 川崎汽 | 12,830,454 | 1.79% | 2,100 | 2,117 | 2,030 | 2,033 | 14,855,300 | ▲ | 0.48% |
| 2024-03-29 | 9107 | 川崎汽 | 13,336,190 | 1.86% | 2,044 | 2,051 | 1,984 | 2,023 | 16,606,700 | ▲ | 0.07% |
| 2024-04-02 | 9107 | 川崎汽 | 13,728,709 | 1.92% | 2,008 | 2,026 | 1,948 | 1,954 | 16,210,900 | ▲ | 0.05% |
| 2024-04-03 | 9107 | 川崎汽 | 12,446,835 | 1.74% | 1,955 | 2,030 | 1,943 | 1,975 | 21,734,500 | ▼ | -0.17% |
| 2024-04-09 | 9107 | 川崎汽 | 13,075,343 | 1.82% | 2,007 | 2,034 | 1,991 | 2,021 | 9,082,900 | ▲ | 0.08% |
| 2024-04-12 | 9107 | 川崎汽 | 11,155,763 | 1.56% | 2,046 | 2,055 | 2,011 | 2,048 | 7,819,700 | ▼ | -0.26% |
| 2024-04-19 | 9107 | 川崎汽 | 10,720,237 | 1.49% | 2,039 | 2,112 | 1,985 | 2,043 | 26,056,800 | ▼ | -0.07% |
| 2024-04-23 | 9107 | 川崎汽 | 7,953,316 | 1.11% | 2,090 | 2,122 | 2,056 | 2,057 | 11,010,500 | ▼ | -0.37% |
| 2024-04-24 | 9107 | 川崎汽 | 7,647,620 | 1.07% | 2,057 | 2,075 | 2,032 | 2,055 | 8,190,500 | ▼ | -0.04% |
| 2024-04-26 | 9107 | 川崎汽 | 7,953,368 | 1.11% | 2,037 | 2,099 | 2,016 | 2,092 | 10,041,800 | ▲ | 0.04% |
| 2024-04-30 | 9107 | 川崎汽 | 7,686,811 | 1.07% | 2,130 | 2,222 | 2,122 | 2,211 | 22,647,000 | ▼ | -0.04% |
| 2024-05-02 | 9107 | 川崎汽 | 7,033,152 | 0.98% | 2,139 | 2,172 | 2,123 | 2,143 | 8,708,600 | ▼ | -0.09% |
| 2024-05-09 | 9107 | 川崎汽 | 7,290,321 | 1.02% | 2,168 | 2,196 | 2,081 | 2,158 | 21,984,800 | ▲ | 0.04% |
| 2024-05-10 | 9107 | 川崎汽 | 5,638,086 | 0.78% | 2,195 | 2,318 | 2,185 | 2,292 | 29,318,100 | ▼ | -0.24% |
| 2024-05-17 | 9107 | 川崎汽 | 6,098,968 | 0.85% | 2,315 | 2,354 | 2,286 | 2,309 | 14,257,100 | ▲ | 0.06% |
| 2024-05-27 | 9107 | 川崎汽 | 5,604,041 | 0.78% | 2,355 | 2,450 | 2,352 | 2,418 | 23,802,600 | ▼ | -0.06% |
| 2024-06-07 | 9107 | 川崎汽 | 6,489,112 | 0.90% | 2,478 | 2,540 | 2,462 | 2,467 | 17,057,200 | ▲ | 0.12% |
| 2024-06-10 | 9107 | 川崎汽 | 6,398,297 | 0.89% | 2,456 | 2,474 | 2,411 | 2,423 | 11,549,800 | ▼ | -0.01% |
| 2024-06-12 | 9107 | 川崎汽 | 6,495,174 | 0.90% | 2,306 | 2,337 | 2,270 | 2,270 | 16,839,100 | ▲ | 0.01% |
| 2024-06-14 | 9107 | 川崎汽 | 6,223,674 | 0.87% | 2,241 | 2,345 | 2,233 | 2,322 | 15,907,500 | ▼ | -0.03% |
| 2024-06-18 | 9107 | 川崎汽 | 6,554,005 | 0.91% | 2,293 | 2,302 | 2,264 | 2,300 | 9,729,000 | ▲ | 0.04% |
| 2024-06-19 | 9107 | 川崎汽 | 7,365,075 | 1.03% | 2,311 | 2,328 | 2,235 | 2,250 | 8,744,300 | ▲ | 0.12% |
| 2024-06-27 | 9107 | 川崎汽 | 7,129,232 | 0.99% | 2,300 | 2,303 | 2,248 | 2,259 | 11,028,700 | ▼ | -0.04% |
| 2024-07-01 | 9107 | 川崎汽 | 6,281,691 | 0.87% | 2,371 | 2,512 | 2,370 | 2,500 | 28,538,300 | ▼ | -0.12% |
| 2024-07-02 | 9107 | 川崎汽 | 5,266,555 | 0.73% | 2,470 | 2,724 | 2,470 | 2,714 | 42,970,000 | ▼ | -0.14% |
| 2024-07-03 | 9107 | 川崎汽 | 4,583,849 | 0.64% | 2,724 | 2,750 | 2,661 | 2,745 | 26,827,000 | ▼ | -0.08% |
| 2024-07-04 | 9107 | 川崎汽 | 4,278,344 | 0.59% | 2,748 | 2,796 | 2,732 | 2,771 | 21,698,100 | ▼ | -0.05% |
| 2024-07-04 | 9107 | 川崎汽 | 4,278,344 | 0.59% | 2,748 | 2,796 | 2,732 | 2,771 | 21,698,100 | ▼ | -0.05% |
| 2024-07-05 | 9107 | 川崎汽 | 4,434,047 | 0.62% | 2,786 | 2,796 | 2,683 | 2,701 | 15,235,000 | ▲ | 0.03% |
| 2024-07-08 | 9107 | 川崎汽 | 3,583,978 | 0.50% | 2,683 | 2,698 | 2,568 | 2,580 | 20,909,600 | ▼ | -0.12% |
| 2024-07-09 | 9107 | 川崎汽 | 3,444,972 | 0.48% | 2,541 | 2,555 | 2,505 | 2,523 | 12,649,800 | ▼ | -0.02% |
| 2024-07-11 | 9107 | 川崎汽 | 3,723,950 | 0.52% | 2,544 | 2,566 | 2,493 | 2,493 | 10,384,300 | ▲ | 0.04% |
| 2024-07-17 | 9107 | 川崎汽 | 4,324,292 | 0.60% | 2,439 | 2,465 | 2,401 | 2,404 | 11,400,400 | ▲ | 0.07% |
| 2024-07-19 | 9107 | 川崎汽 | 5,116,284 | 0.71% | 2,382 | 2,394 | 2,303 | 2,317 | 11,339,200 | ▲ | 0.10% |
| 2024-07-24 | 9107 | 川崎汽 | 5,905,422 | 0.82% | 2,372 | 2,423 | 2,284 | 2,284 | 15,692,700 | ▲ | 0.10% |
| 2024-07-26 | 9107 | 川崎汽 | 6,587,800 | 0.92% | 2,244 | 2,289 | 2,204 | 2,242 | 13,575,000 | ▲ | 0.10% |
| 2024-08-02 | 9107 | 川崎汽 | 7,675,906 | 1.07% | 2,202 | 2,242 | 2,118 | 2,155 | 21,063,800 | ▲ | 0.15% |
| 2024-08-06 | 9107 | 川崎汽 | 8,059,948 | 1.12% | 1,881 | 2,005 | 1,842 | 1,975 | 26,641,300 | ▲ | 0.05% |
| 2024-08-08 | 9107 | 川崎汽 | 8,170,707 | 1.21% | 1,910 | 1,985 | 1,906 | 1,932 | 16,806,200 | ▲ | 0.08% |
| 2024-08-29 | 9107 | 川崎汽 | 8,035,273 | 1.19% | 2,072 | 2,094 | 2,066 | 2,087 | 5,508,000 | ▼ | -0.02% |
| 2024-09-03 | 9107 | 川崎汽 | 8,117,573 | 1.20% | 2,150 | 2,150 | 2,098 | 2,101 | 7,417,600 | ▲ | 0.01% |
| 2024-09-06 | 9107 | 川崎汽 | 8,009,787 | 1.18% | 2,033 | 2,035 | 1,991 | 2,011 | 5,560,000 | ▼ | -0.02% |
| 2024-09-10 | 9107 | 川崎汽 | 7,348,715 | 1.08% | 1,970 | 1,976 | 1,914 | 1,920 | 7,172,300 | ▼ | -0.09% |
| 2024-09-11 | 9107 | 川崎汽 | 9,121,621 | 1.35% | 1,901 | 1,917 | 1,853 | 1,872 | 8,685,200 | ▲ | 0.27% |
| 2024-09-19 | 9107 | 川崎汽 | 8,572,374 | 1.26% | 2,084 | 2,151 | 2,066 | 2,137 | 10,975,100 | ▼ | -0.09% |
| 2024-09-20 | 9107 | 川崎汽 | 8,934,876 | 1.32% | 2,160 | 2,165 | 2,120 | 2,135 | 11,135,700 | ▲ | 0.06% |
| 2024-09-27 | 9107 | 川崎汽 | 8,147,275 | 1.20% | 2,216 | 2,268 | 2,201 | 2,258 | 14,768,400 | ▼ | -0.12% |
| 2024-10-02 | 9107 | 川崎汽 | 8,055,929 | 1.19% | 2,249 | 2,296 | 2,201 | 2,210 | 12,862,700 | ▼ | -0.01% |
| 2024-10-03 | 9107 | 川崎汽 | 8,271,693 | 1.22% | 2,263 | 2,308 | 2,254 | 2,290 | 12,687,300 | ▲ | 0.03% |
| 2024-10-08 | 9107 | 川崎汽 | 6,921,820 | 1.02% | 2,053 | 2,055 | 2,014 | 2,021 | 6,364,700 | ▼ | -0.19% |
| 2024-10-18 | 9107 | 川崎汽 | 6,685,203 | 0.99% | 2,059 | 2,087 | 2,043 | 2,082 | 7,460,500 | ▼ | -0.03% |
| 2024-10-28 | 9107 | 川崎汽 | 6,849,686 | 1.01% | 2,060 | 2,119 | 2,046 | 2,113 | 9,370,800 | ▲ | 0.02% |
| 2024-10-30 | 9107 | 川崎汽 | 7,788,257 | 1.15% | 2,113 | 2,141 | 2,084 | 2,084 | 10,442,900 | ▲ | 0.13% |
| 2024-11-13 | 9107 | 川崎汽 | 7,379,755 | 1.09% | 2,123 | 2,132 | 2,085 | 2,112 | 6,871,500 | ▼ | -0.05% |
| 2024-11-28 | 9107 | 川崎汽 | 7,510,310 | 1.11% | 1,980 | 2,016 | 1,978 | 2,003 | 5,814,800 | ▲ | 0.02% |
| 2024-12-20 | 9107 | 川崎汽 | 7,350,535 | 1.08% | 2,160 | 2,221 | 2,107 | 2,107 | 12,155,400 | ▼ | -0.03% |
| 2025-01-06 | 9107 | 川崎汽 | 6,681,003 | 0.98% | 2,285 | 2,308 | 2,249 | 2,292 | 6,899,100 | ▼ | -0.10% |
| 2025-01-07 | 9107 | 川崎汽 | 6,902,858 | 1.02% | 2,265 | 2,266 | 2,173 | 2,229 | 10,576,200 | ▲ | 0.04% |
| 2025-01-15 | 9107 | 川崎汽 | 7,481,677 | 1.10% | 2,069 | 2,079 | 2,048 | 2,057 | 4,211,900 | ▲ | 0.08% |
| 2025-01-20 | 9107 | 川崎汽 | 8,169,202 | 1.20% | 1,968 | 1,973 | 1,948 | 1,954 | 6,972,800 | ▲ | 0.09% |
| 2025-01-22 | 9107 | 川崎汽 | 8,818,701 | 1.30% | 1,958 | 1,971 | 1,929 | 1,931 | 6,617,900 | ▲ | 0.10% |
| 2025-01-24 | 9107 | 川崎汽 | 9,587,393 | 1.41% | 1,955 | 1,971 | 1,946 | 1,952 | 5,501,200 | ▲ | 0.10% |
| 2025-02-05 | 9107 | 川崎汽 | 9,451,441 | 1.39% | 1,990 | 2,085 | 1,987 | 2,053 | 23,659,200 | ▼ | -0.02% |
| 2025-02-05 | 9107 | 川崎汽 | 9,451,441 | 1.39% | 1,990 | 2,085 | 1,987 | 2,053 | 23,659,200 | ▼ | -0.02% |
| 2025-02-06 | 9107 | 川崎汽 | 9,511,107 | 1.40% | 2,056 | 2,099 | 2,026 | 2,033 | 9,607,600 | ▲ | 0.01% |
| 2025-02-06 | 9107 | 川崎汽 | 9,511,107 | 1.40% | 2,056 | 2,099 | 2,026 | 2,033 | 9,607,600 | ▲ | 0.01% |
| 2025-02-17 | 9107 | 川崎汽 | 9,448,385 | 1.39% | 2,156 | 2,173 | 2,133 | 2,150 | 4,372,700 | ▼ | -0.01% |
| 2025-03-05 | 9107 | 川崎汽 | 9,499,002 | 1.40% | 2,210 | 2,247 | 2,204 | 2,229 | 7,235,600 | ▲ | 0.01% |
| 2025-03-06 | 9107 | 川崎汽 | 9,381,768 | 1.38% | 2,235 | 2,235 | 2,192 | 2,224 | 6,538,200 | ▼ | -0.02% |
| 2025-03-07 | 9107 | 川崎汽 | 11,154,873 | 1.65% | 2,200 | 2,216 | 2,182 | 2,207 | 5,338,200 | ▲ | 0.27% |
| 2025-03-10 | 9107 | 川崎汽 | 11,020,275 | 1.72% | 2,207 | 2,221 | 2,187 | 2,194 | 3,766,700 | ▲ | 0.07% |
| 2025-03-13 | 9107 | 川崎汽 | 10,838,031 | 1.69% | 2,191 | 2,217 | 2,173 | 2,206 | 4,906,500 | ▼ | -0.03% |
| 2025-03-26 | 9107 | 川崎汽 | 10,898,159 | 1.70% | 2,201 | 2,216 | 2,186 | 2,188 | 5,400,400 | ▲ | 0.01% |
| 2025-04-02 | 9107 | 川崎汽 | 10,810,453 | 1.69% | 2,013 | 2,015 | 1,986 | 2,003 | 3,871,000 | ▼ | -0.01% |
| 2025-04-03 | 9107 | 川崎汽 | 10,914,098 | 1.70% | 1,902 | 1,939 | 1,835 | 1,840 | 12,869,000 | ▲ | 0.01% |
| 2025-04-11 | 9107 | 川崎汽 | 11,685,686 | 1.82% | 1,715 | 1,831 | 1,703 | 1,824 | 8,562,100 | ▲ | 0.12% |
| 2024-03-05 | 9110 | ユナイテド海 | 200,328 | 0.83% | 5,260 | 5,260 | 5,200 | 5,210 | 88,200 | ▲ | 0.10% |
| 2024-03-25 | 9110 | ユナイテド海 | 232,084 | 0.96% | 5,100 | 5,120 | 5,030 | 5,090 | 83,000 | ▲ | 0.13% |
| 2024-03-26 | 9110 | ユナイテド海 | 259,794 | 1.08% | 5,090 | 5,140 | 5,050 | 5,110 | 94,000 | ▲ | 0.12% |
| 2024-04-12 | 9110 | ユナイテド海 | 236,182 | 0.98% | 4,565 | 4,640 | 4,535 | 4,635 | 90,400 | ▼ | -0.10% |
| 2024-07-09 | 9110 | ユナイテド海 | 242,405 | 1.01% | 5,110 | 5,120 | 5,050 | 5,070 | 29,500 | ▲ | 0.03% |
| 2024-09-24 | 9110 | ユナイテド海 | 239,505 | 0.99% | 4,600 | 4,605 | 4,525 | 4,575 | 45,200 | ▼ | -0.02% |
| 2024-10-30 | 9110 | ユナイテド海 | 289,145 | 1.20% | 4,465 | 4,500 | 4,400 | 4,400 | 254,200 | ▲ | 0.20% |
| 2024-11-21 | 9110 | ユナイテド海 | 243,145 | 1.01% | 3,970 | 4,085 | 3,960 | 4,035 | 356,800 | ▼ | -0.18% |
| 2024-11-22 | 9110 | ユナイテド海 | 228,045 | 0.95% | 4,100 | 4,195 | 4,095 | 4,160 | 369,600 | ▼ | -0.06% |
| 2024-11-26 | 9110 | ユナイテド海 | 248,045 | 1.03% | 4,250 | 4,255 | 4,060 | 4,095 | 167,900 | ▲ | 0.08% |
| 2024-12-05 | 9110 | ユナイテド海 | 267,245 | 1.11% | 4,010 | 4,025 | 3,970 | 3,990 | 112,900 | ▲ | 0.08% |
| 2025-02-05 | 9110 | ユナイテド海 | 259,445 | 1.08% | 3,950 | 3,995 | 3,940 | 3,985 | 83,100 | ▼ | -0.03% |
| 2025-02-05 | 9110 | ユナイテド海 | 259,445 | 1.08% | 3,950 | 3,995 | 3,940 | 3,985 | 83,100 | ▼ | -0.03% |
| 2025-02-12 | 9110 | ユナイテド海 | 271,445 | 1.13% | 4,090 | 4,125 | 4,050 | 4,060 | 89,100 | ▲ | 0.04% |
| 2025-02-12 | 9110 | ユナイテド海 | 271,445 | 1.13% | 4,090 | 4,125 | 4,050 | 4,060 | 89,100 | ▲ | 0.04% |
| 2025-02-14 | 9110 | ユナイテド海 | 259,845 | 1.08% | 4,090 | 4,115 | 4,075 | 4,115 | 66,900 | ▼ | -0.04% |
| 2025-02-17 | 9110 | ユナイテド海 | 268,245 | 1.11% | 4,115 | 4,120 | 4,075 | 4,075 | 40,500 | ▲ | 0.03% |
| 2025-02-19 | 9110 | ユナイテド海 | 247,645 | 1.03% | 4,075 | 4,155 | 4,075 | 4,085 | 90,600 | ▼ | -0.08% |
| 2025-03-10 | 9110 | ユナイテド海 | 265,745 | 1.10% | 4,140 | 4,175 | 4,120 | 4,130 | 67,700 | ▲ | 0.07% |
| 2025-03-11 | 9110 | ユナイテド海 | 239,845 | 1.00% | 4,115 | 4,130 | 4,055 | 4,090 | 81,900 | ▼ | -0.10% |
| 2025-03-12 | 9110 | ユナイテド海 | 230,845 | 0.96% | 4,060 | 4,100 | 4,030 | 4,080 | 72,300 | ▼ | -0.04% |
| 2025-03-24 | 9110 | ユナイテド海 | 242,345 | 1.01% | 4,155 | 4,155 | 4,095 | 4,105 | 70,500 | ▲ | 0.05% |
| 2025-03-26 | 9110 | ユナイテド海 | 225,945 | 0.94% | 4,110 | 4,170 | 4,105 | 4,140 | 95,200 | ▼ | -0.07% |
| 2025-03-27 | 9110 | ユナイテド海 | 264,045 | 1.10% | 4,120 | 4,170 | 4,105 | 4,170 | 152,500 | ▲ | 0.16% |
| 2025-04-01 | 9110 | ユナイテド海 | 261,045 | 1.08% | 4,025 | 4,040 | 3,995 | 4,010 | 80,600 | ▼ | -0.02% |
| 2025-04-02 | 9110 | ユナイテド海 | 212,745 | 0.88% | 4,015 | 4,015 | 3,975 | 3,975 | 93,000 | ▼ | -0.20% |
| 2025-04-03 | 9110 | ユナイテド海 | 216,245 | 0.90% | 3,800 | 3,835 | 3,745 | 3,760 | 176,400 | ▲ | 0.02% |
| 2025-04-04 | 9110 | ユナイテド海 | 276,045 | 1.15% | 3,590 | 3,600 | 3,460 | 3,570 | 197,900 | ▲ | 0.24% |
| 2024-03-04 | 9119 | 飯野海 | 665,659 | 0.61% | 1,289 | 1,300 | 1,278 | 1,285 | 611,200 | ▲ | 0.04% |
| 2024-03-07 | 9119 | 飯野海 | 785,359 | 0.72% | 1,291 | 1,296 | 1,277 | 1,283 | 666,900 | ▲ | 0.10% |
| 2024-03-14 | 9119 | 飯野海 | 877,799 | 0.80% | 1,234 | 1,253 | 1,226 | 1,249 | 340,500 | ▲ | 0.08% |
| 2024-03-15 | 9119 | 飯野海 | 716,699 | 0.65% | 1,250 | 1,265 | 1,232 | 1,255 | 1,611,100 | ▼ | -0.15% |
| 2024-03-21 | 9119 | 飯野海 | 852,133 | 0.78% | 1,323 | 1,323 | 1,293 | 1,313 | 681,300 | ▲ | 0.13% |
| 2024-03-22 | 9119 | 飯野海 | 987,933 | 0.90% | 1,322 | 1,324 | 1,290 | 1,306 | 541,400 | ▲ | 0.12% |
| 2024-03-25 | 9119 | 飯野海 | 1,112,333 | 1.02% | 1,306 | 1,310 | 1,282 | 1,282 | 533,100 | ▲ | 0.12% |
| 2024-03-26 | 9119 | 飯野海 | 1,223,033 | 1.12% | 1,273 | 1,294 | 1,262 | 1,291 | 598,500 | ▲ | 0.10% |
| 2024-04-10 | 9119 | 飯野海 | 1,193,133 | 1.09% | 1,205 | 1,218 | 1,198 | 1,212 | 266,900 | ▼ | -0.03% |
| 2024-04-16 | 9119 | 飯野海 | 1,207,033 | 1.10% | 1,234 | 1,243 | 1,201 | 1,203 | 394,800 | ▲ | 0.01% |
| 2024-04-22 | 9119 | 飯野海 | 1,188,433 | 1.09% | 1,230 | 1,268 | 1,228 | 1,248 | 583,700 | ▼ | -0.01% |
| 2024-04-23 | 9119 | 飯野海 | 1,198,933 | 1.10% | 1,254 | 1,255 | 1,237 | 1,239 | 290,300 | ▲ | 0.01% |
| 2024-05-08 | 9119 | 飯野海 | 1,155,033 | 1.06% | 1,278 | 1,294 | 1,256 | 1,263 | 917,200 | ▼ | -0.04% |
| 2024-05-31 | 9119 | 飯野海 | 1,201,733 | 1.10% | 1,307 | 1,314 | 1,291 | 1,309 | 499,000 | ▲ | 0.04% |
| 2024-07-02 | 9119 | 飯野海 | 1,195,765 | 1.09% | 1,324 | 1,363 | 1,323 | 1,361 | 373,100 | ▼ | -0.01% |
| 2024-07-03 | 9119 | 飯野海 | 1,207,265 | 1.10% | 1,362 | 1,384 | 1,355 | 1,369 | 346,700 | ▲ | 0.01% |
| 2024-07-11 | 9119 | 飯野海 | 1,309,765 | 1.20% | 1,328 | 1,332 | 1,313 | 1,326 | 164,100 | ▲ | 0.09% |
| 2024-07-25 | 9119 | 飯野海 | 1,432,507 | 1.31% | 1,240 | 1,246 | 1,214 | 1,222 | 301,800 | ▲ | 0.11% |
| 2024-07-30 | 9119 | 飯野海 | 1,413,607 | 1.29% | 1,253 | 1,256 | 1,237 | 1,254 | 261,600 | ▼ | -0.02% |
| 2024-07-31 | 9119 | 飯野海 | 1,418,207 | 1.30% | 1,254 | 1,317 | 1,238 | 1,284 | 538,300 | ▲ | 0.01% |
| 2024-08-01 | 9119 | 飯野海 | 1,402,807 | 1.28% | 1,290 | 1,316 | 1,273 | 1,301 | 480,700 | ▼ | -0.02% |
| 2024-08-02 | 9119 | 飯野海 | 1,424,607 | 1.30% | 1,231 | 1,233 | 1,173 | 1,173 | 639,600 | ▲ | 0.02% |
| 2024-08-08 | 9119 | 飯野海 | 1,409,307 | 1.29% | 1,144 | 1,173 | 1,135 | 1,142 | 349,700 | ▼ | -0.01% |
| 2024-08-13 | 9119 | 飯野海 | 1,422,807 | 1.30% | 1,177 | 1,209 | 1,177 | 1,203 | 208,800 | ▲ | 0.01% |
| 2024-08-15 | 9119 | 飯野海 | 1,403,407 | 1.28% | 1,218 | 1,249 | 1,218 | 1,249 | 215,800 | ▼ | -0.02% |
| 2024-08-29 | 9119 | 飯野海 | 1,553,207 | 1.42% | 1,267 | 1,288 | 1,258 | 1,279 | 579,400 | ▲ | 0.13% |
| 2024-09-12 | 9119 | 飯野海 | 1,515,607 | 1.39% | 1,178 | 1,188 | 1,168 | 1,182 | 163,000 | ▼ | -0.03% |
| 2024-09-27 | 9119 | 飯野海 | 1,538,107 | 1.41% | 1,268 | 1,289 | 1,268 | 1,284 | 194,900 | ▲ | 0.02% |
| 2024-10-04 | 9119 | 飯野海 | 1,519,207 | 1.39% | 1,260 | 1,270 | 1,247 | 1,265 | 213,700 | ▼ | -0.02% |
| 2024-10-16 | 9119 | 飯野海 | 1,407,307 | 1.29% | 1,275 | 1,286 | 1,265 | 1,272 | 163,500 | ▼ | -0.09% |
| 2024-10-30 | 9119 | 飯野海 | 1,497,207 | 1.37% | 1,220 | 1,229 | 1,200 | 1,207 | 786,600 | ▲ | 0.08% |
| 2024-10-31 | 9119 | 飯野海 | 1,558,407 | 1.43% | 1,216 | 1,230 | 1,120 | 1,127 | 819,300 | ▲ | 0.05% |
| 2024-11-05 | 9119 | 飯野海 | 1,523,907 | 1.39% | 1,084 | 1,111 | 1,076 | 1,108 | 587,400 | ▼ | -0.04% |
| 2024-11-15 | 9119 | 飯野海 | 1,534,607 | 1.40% | 1,148 | 1,154 | 1,131 | 1,131 | 250,700 | ▲ | 0.01% |
| 2024-11-22 | 9119 | 飯野海 | 1,643,907 | 1.50% | 1,204 | 1,227 | 1,204 | 1,212 | 437,200 | ▲ | 0.10% |
| 2024-12-10 | 9119 | 飯野海 | 1,615,207 | 1.48% | 1,139 | 1,144 | 1,125 | 1,136 | 350,400 | ▼ | -0.02% |
| 2025-02-04 | 9119 | 飯野海 | 1,507,807 | 1.38% | 1,080 | 1,092 | 1,062 | 1,070 | 625,800 | ▼ | -0.10% |
| 2025-02-04 | 9119 | 飯野海 | 1,507,807 | 1.38% | 1,080 | 1,092 | 1,062 | 1,070 | 625,800 | ▼ | -0.10% |
| 2025-02-20 | 9119 | 飯野海 | 1,529,207 | 1.40% | 1,048 | 1,051 | 1,037 | 1,041 | 220,700 | ▲ | 0.02% |
| 2025-02-28 | 9119 | 飯野海 | 1,514,707 | 1.39% | 1,036 | 1,036 | 1,022 | 1,031 | 392,400 | ▼ | -0.01% |
| 2025-03-27 | 9119 | 飯野海 | 1,562,707 | 1.43% | 1,062 | 1,068 | 1,055 | 1,068 | 692,400 | ▲ | 0.04% |
| 2025-04-04 | 9119 | 飯野海 | 1,682,707 | 1.54% | 901 | 928 | 885 | 922 | 944,900 | ▲ | 0.11% |
| 2025-04-09 | 9119 | 飯野海 | 1,759,007 | 1.61% | 926 | 945 | 913 | 935 | 880,900 | ▲ | 0.07% |
| 2024-03-14 | 9158 | シーユーシー | 176,700 | 0.58% | 2,655 | 2,726 | 2,640 | 2,660 | 48,500 | ▼ | -0.09% |
| 2024-04-08 | 9158 | シーユーシー | 180,200 | 0.60% | 2,559 | 2,618 | 2,427 | 2,427 | 53,300 | ▲ | 0.02% |
| 2024-04-18 | 9158 | シーユーシー | 178,800 | 0.59% | 2,234 | 2,328 | 2,215 | 2,328 | 48,600 | ▼ | -0.01% |
| 2024-04-26 | 9158 | シーユーシー | 182,100 | 0.60% | 1,791 | 1,792 | 1,712 | 1,733 | 204,300 | ▲ | 0.01% |
| 2024-05-02 | 9158 | シーユーシー | 176,500 | 0.58% | 1,556 | 1,605 | 1,538 | 1,553 | 219,000 | ▼ | -0.02% |
| 2024-05-14 | 9158 | シーユーシー | 144,700 | 0.48% | 1,523 | 1,670 | 1,494 | 1,635 | 174,100 | ▼ | -0.09% |
| 2024-05-17 | 9158 | シーユーシー | 158,400 | 0.52% | 1,770 | 1,868 | 1,758 | 1,801 | 207,400 | ▲ | 0.04% |
| 2024-06-04 | 9158 | シーユーシー | 147,900 | 0.49% | 1,538 | 1,680 | 1,531 | 1,659 | 127,600 | ▼ | -0.03% |
| 2025-01-16 | 9158 | シーユーシー | 150,300 | 0.50% | 1,625 | 1,642 | 1,534 | 1,539 | 101,300 | ▲ | 0.09% |
| 2025-01-30 | 9158 | シーユーシー | 205,900 | 0.68% | 1,607 | 1,610 | 1,510 | 1,525 | 982,500 | ▲ | 0.18% |
| 2025-01-30 | 9158 | シーユーシー | 205,900 | 0.68% | 1,607 | 1,610 | 1,510 | 1,525 | 982,500 | ▲ | 0.18% |
| 2025-02-03 | 9158 | シーユーシー | 211,400 | 0.70% | 1,514 | 1,545 | 1,471 | 1,511 | 373,600 | ▲ | 0.01% |
| 2025-02-03 | 9158 | シーユーシー | 211,400 | 0.70% | 1,514 | 1,545 | 1,471 | 1,511 | 373,600 | ▲ | 0.01% |
| 2025-02-04 | 9158 | シーユーシー | 199,900 | 0.66% | 1,539 | 1,548 | 1,462 | 1,487 | 213,700 | ▼ | -0.03% |
| 2025-02-04 | 9158 | シーユーシー | 199,900 | 0.66% | 1,539 | 1,548 | 1,462 | 1,487 | 213,700 | ▼ | -0.03% |
| 2025-02-06 | 9158 | シーユーシー | 210,600 | 0.70% | 1,523 | 1,524 | 1,453 | 1,460 | 134,900 | ▲ | 0.03% |
| 2025-02-06 | 9158 | シーユーシー | 210,600 | 0.70% | 1,523 | 1,524 | 1,453 | 1,460 | 134,900 | ▲ | 0.03% |
| 2025-02-19 | 9158 | シーユーシー | 207,200 | 0.69% | 1,685 | 1,707 | 1,615 | 1,640 | 183,100 | ▼ | -0.01% |
| 2025-02-25 | 9158 | シーユーシー | 178,400 | 0.59% | 1,511 | 1,541 | 1,477 | 1,517 | 228,800 | ▼ | -0.09% |
| 2025-03-04 | 9158 | シーユーシー | 128,900 | 0.42% | 1,453 | 1,470 | 1,424 | 1,450 | 136,400 | ▼ | -0.17% |
| 2024-03-12 | 9162 | ブリーチ | 203,400 | 0.79% | 360 | 375 | 356 | 374 | 55,500 | ▼ | -0.08% |
| 2024-03-19 | 9162 | ブリーチ | 160,500 | 0.62% | 366 | 386 | 363 | 385 | 106,500 | ▼ | -0.17% |
| 2024-03-22 | 9162 | ブリーチ | 147,700 | 0.57% | 380 | 382 | 374 | 380 | 59,100 | ▼ | -0.05% |
| 2024-04-05 | 9162 | ブリーチ | 157,100 | 0.61% | 355 | 355 | 339 | 343 | 160,300 | ▲ | 0.04% |
| 2024-04-10 | 9162 | ブリーチ | 178,400 | 0.70% | 344 | 346 | 333 | 335 | 103,600 | ▲ | 0.08% |
| 2024-04-22 | 9162 | ブリーチ | 206,300 | 0.80% | 304 | 316 | 304 | 315 | 57,700 | ▲ | 0.10% |
| 2024-05-02 | 9162 | ブリーチ | 229,700 | 0.90% | 312 | 312 | 305 | 307 | 69,600 | ▲ | 0.09% |
| 2024-08-07 | 9162 | ブリーチ | 224,900 | 0.88% | 223 | 247 | 222 | 234 | 140,400 | ▼ | -0.02% |
| 2024-08-29 | 9162 | ブリーチ | 175,100 | 0.68% | 279 | 288 | 276 | 280 | 18,700 | ▼ | -0.08% |
| 2025-02-17 | 9162 | ブリーチ | 148,600 | 0.58% | 329 | 329 | 313 | 329 | 324,600 | ▼ | -0.10% |
| 2025-02-18 | 9162 | ブリーチ | 75,500 | 0.29% | 345 | 383 | 318 | 351 | 1,767,300 | ▼ | -0.28% |
| 2024-04-04 | 9164 | トライト | 522,351 | 0.52% | 726 | 730 | 685 | 688 | 1,078,200 | ▲ | 0.12% |
| 2024-04-10 | 9164 | トライト | 607,151 | 0.60% | 705 | 736 | 703 | 731 | 1,175,400 | ▲ | 0.07% |
| 2024-04-22 | 9164 | トライト | 763,351 | 0.76% | 660 | 665 | 644 | 647 | 779,300 | ▲ | 0.16% |
| 2024-04-25 | 9164 | トライト | 842,451 | 0.84% | 658 | 658 | 615 | 617 | 2,147,500 | ▲ | 0.07% |
| 2024-04-26 | 9164 | トライト | 934,851 | 0.93% | 622 | 625 | 606 | 623 | 809,700 | ▲ | 0.09% |
| 2024-04-30 | 9164 | トライト | 1,021,851 | 1.02% | 627 | 636 | 618 | 620 | 731,100 | ▲ | 0.08% |
| 2024-05-02 | 9164 | トライト | 1,150,651 | 1.15% | 637 | 649 | 623 | 626 | 732,700 | ▲ | 0.12% |
| 2024-05-08 | 9164 | トライト | 1,244,051 | 1.24% | 663 | 672 | 652 | 656 | 812,200 | ▲ | 0.09% |
| 2024-05-10 | 9164 | トライト | 1,318,451 | 1.31% | 660 | 673 | 655 | 663 | 441,000 | ▲ | 0.07% |
| 2024-05-14 | 9164 | トライト | 1,424,651 | 1.42% | 662 | 662 | 642 | 658 | 973,900 | ▲ | 0.10% |
| 2024-05-16 | 9164 | トライト | 1,944,751 | 1.94% | 525 | 531 | 477 | 483 | 3,784,000 | ▲ | 0.52% |
| 2024-05-17 | 9164 | トライト | 2,252,551 | 2.25% | 484 | 493 | 461 | 467 | 3,480,700 | ▲ | 0.31% |
| 2024-05-20 | 9164 | トライト | 2,302,651 | 2.30% | 468 | 489 | 459 | 479 | 1,507,900 | ▲ | 0.04% |
| 2024-05-21 | 9164 | トライト | 2,413,251 | 2.41% | 475 | 475 | 447 | 452 | 2,175,800 | ▲ | 0.11% |
| 2024-05-22 | 9164 | トライト | 2,503,251 | 2.50% | 445 | 450 | 433 | 447 | 1,721,800 | ▲ | 0.08% |
| 2024-05-23 | 9164 | トライト | 2,607,751 | 2.60% | 445 | 457 | 433 | 449 | 1,287,200 | ▲ | 0.10% |
| 2024-05-27 | 9164 | トライト | 2,725,651 | 2.72% | 462 | 474 | 456 | 472 | 1,055,300 | ▲ | 0.12% |
| 2024-05-28 | 9164 | トライト | 2,800,751 | 2.80% | 480 | 511 | 479 | 508 | 1,567,000 | ▲ | 0.07% |
| 2024-05-29 | 9164 | トライト | 2,957,851 | 2.95% | 508 | 512 | 501 | 504 | 816,900 | ▲ | 0.15% |
| 2024-05-30 | 9164 | トライト | 3,010,551 | 3.01% | 499 | 499 | 474 | 475 | 919,300 | ▲ | 0.05% |
| 2024-05-31 | 9164 | トライト | 2,994,451 | 2.99% | 477 | 485 | 476 | 480 | 471,200 | ▼ | -0.01% |
| 2024-06-04 | 9164 | トライト | 2,841,151 | 2.84% | 478 | 490 | 475 | 483 | 1,050,900 | ▼ | -0.15% |
| 2024-06-05 | 9164 | トライト | 2,793,651 | 2.79% | 479 | 484 | 473 | 477 | 516,000 | ▼ | -0.04% |
| 2024-06-11 | 9164 | トライト | 2,648,051 | 2.64% | 460 | 461 | 450 | 456 | 1,008,400 | ▼ | -0.14% |
| 2024-06-17 | 9164 | トライト | 2,560,051 | 2.56% | 427 | 435 | 419 | 426 | 1,296,200 | ▼ | -0.08% |
| 2024-06-18 | 9164 | トライト | 2,479,251 | 2.47% | 430 | 432 | 415 | 416 | 1,424,400 | ▼ | -0.08% |
| 2024-06-20 | 9164 | トライト | 2,333,451 | 2.33% | 429 | 433 | 417 | 423 | 612,800 | ▼ | -0.14% |
| 2024-06-24 | 9164 | トライト | 2,424,651 | 2.42% | 417 | 421 | 412 | 415 | 1,410,700 | ▲ | 0.08% |
| 2024-06-25 | 9164 | トライト | 2,389,551 | 2.38% | 415 | 427 | 412 | 412 | 1,287,500 | ▼ | -0.04% |
| 2024-06-26 | 9164 | トライト | 2,403,451 | 2.40% | 418 | 435 | 410 | 433 | 2,120,800 | ▲ | 0.02% |
| 2024-07-01 | 9164 | トライト | 2,504,451 | 2.50% | 430 | 434 | 416 | 419 | 1,218,000 | ▲ | 0.10% |
| 2024-07-03 | 9164 | トライト | 2,417,151 | 2.41% | 428 | 435 | 425 | 426 | 656,400 | ▼ | -0.08% |
| 2024-07-05 | 9164 | トライト | 2,528,951 | 2.52% | 431 | 441 | 430 | 431 | 594,200 | ▲ | 0.10% |
| 2024-07-08 | 9164 | トライト | 2,616,451 | 2.61% | 430 | 432 | 421 | 423 | 825,400 | ▲ | 0.08% |
| 2024-07-11 | 9164 | トライト | 2,585,451 | 2.58% | 438 | 446 | 430 | 446 | 810,900 | ▼ | -0.02% |
| 2024-07-12 | 9164 | トライト | 2,659,951 | 2.65% | 442 | 460 | 441 | 457 | 956,600 | ▲ | 0.06% |
| 2024-07-18 | 9164 | トライト | 2,585,451 | 2.58% | 445 | 454 | 442 | 448 | 700,200 | ▼ | -0.06% |
| 2024-07-23 | 9164 | トライト | 2,609,351 | 2.60% | 450 | 457 | 448 | 448 | 478,000 | ▲ | 0.02% |
| 2024-07-24 | 9164 | トライト | 2,519,551 | 2.51% | 449 | 452 | 436 | 439 | 627,000 | ▼ | -0.09% |
| 2024-07-25 | 9164 | トライト | 2,473,951 | 2.47% | 434 | 440 | 431 | 440 | 664,500 | ▼ | -0.03% |
| 2024-07-30 | 9164 | トライト | 2,395,851 | 2.39% | 443 | 449 | 435 | 441 | 876,900 | ▼ | -0.08% |
| 2024-08-05 | 9164 | トライト | 2,468,351 | 2.46% | 368 | 386 | 328 | 335 | 2,600,000 | ▲ | 0.06% |
| 2024-08-07 | 9164 | トライト | 2,399,751 | 2.39% | 374 | 402 | 369 | 385 | 1,382,700 | ▼ | -0.06% |
| 2024-08-13 | 9164 | トライト | 2,212,651 | 2.21% | 388 | 449 | 385 | 445 | 4,368,100 | ▼ | -0.18% |
| 2024-08-14 | 9164 | トライト | 2,122,851 | 2.12% | 431 | 431 | 403 | 421 | 2,302,800 | ▼ | -0.08% |
| 2024-08-15 | 9164 | トライト | 2,035,851 | 2.03% | 420 | 432 | 410 | 410 | 1,226,300 | ▼ | -0.09% |
| 2024-08-16 | 9164 | トライト | 1,875,251 | 1.87% | 415 | 440 | 411 | 436 | 1,674,400 | ▼ | -0.15% |
| 2024-08-23 | 9164 | トライト | 1,651,051 | 1.65% | 442 | 455 | 438 | 450 | 753,800 | ▼ | -0.22% |
| 2024-08-30 | 9164 | トライト | 1,498,151 | 1.49% | 453 | 455 | 447 | 455 | 470,900 | ▼ | -0.10% |
| 2024-09-05 | 9164 | トライト | 1,391,051 | 1.39% | 436 | 447 | 431 | 441 | 457,100 | ▼ | -0.10% |
| 2024-09-10 | 9164 | トライト | 1,281,851 | 1.28% | 437 | 440 | 430 | 430 | 402,700 | ▼ | -0.10% |
| 2024-09-26 | 9164 | トライト | 1,187,751 | 1.18% | 415 | 421 | 411 | 414 | 524,900 | ▼ | -0.10% |
| 2024-10-08 | 9164 | トライト | 1,083,351 | 1.08% | 393 | 394 | 381 | 382 | 514,100 | ▼ | -0.09% |
| 2024-10-24 | 9164 | トライト | 1,276,251 | 1.27% | 365 | 371 | 363 | 364 | 390,900 | ▲ | 0.18% |
| 2024-11-01 | 9164 | トライト | 1,192,051 | 1.19% | 373 | 379 | 372 | 375 | 230,700 | ▼ | -0.08% |
| 2024-11-08 | 9164 | トライト | 1,099,051 | 1.09% | 375 | 377 | 369 | 369 | 360,100 | ▼ | -0.09% |
| 2024-11-15 | 9164 | トライト | 993,551 | 0.99% | 353 | 368 | 353 | 363 | 893,700 | ▼ | -0.10% |
| 2024-11-25 | 9164 | トライト | 1,007,951 | 1.00% | 399 | 404 | 391 | 391 | 477,400 | ▲ | 0.01% |
| 2024-11-28 | 9164 | トライト | 981,851 | 0.98% | 398 | 407 | 396 | 402 | 399,600 | ▼ | -0.02% |
| 2024-12-06 | 9164 | トライト | 802,351 | 0.80% | 391 | 392 | 380 | 386 | 599,400 | ▼ | -0.17% |
| 2024-12-09 | 9164 | トライト | 740,951 | 0.74% | 387 | 393 | 385 | 387 | 362,300 | ▼ | -0.06% |
| 2024-12-16 | 9164 | トライト | 676,551 | 0.67% | 419 | 430 | 417 | 425 | 627,500 | ▼ | -0.06% |
| 2024-12-19 | 9164 | トライト | 729,651 | 0.72% | 405 | 411 | 403 | 410 | 440,900 | ▲ | 0.04% |
| 2024-12-20 | 9164 | トライト | 818,051 | 0.81% | 414 | 428 | 411 | 420 | 685,900 | ▲ | 0.09% |
| 2024-12-30 | 9164 | トライト | 790,251 | 0.79% | 407 | 413 | 404 | 409 | 386,300 | ▼ | -0.02% |
| 2025-01-14 | 9164 | トライト | 673,951 | 0.67% | 397 | 397 | 391 | 396 | 383,500 | ▼ | -0.12% |
| 2025-01-17 | 9164 | トライト | 705,051 | 0.70% | 388 | 394 | 384 | 391 | 322,600 | ▲ | 0.02% |
| 2025-01-21 | 9164 | トライト | 821,451 | 0.82% | 392 | 400 | 390 | 399 | 292,400 | ▲ | 0.12% |
| 2025-01-24 | 9164 | トライト | 767,551 | 0.76% | 400 | 417 | 400 | 416 | 546,900 | ▼ | -0.05% |
| 2025-01-29 | 9164 | トライト | 684,051 | 0.68% | 416 | 428 | 416 | 422 | 398,000 | ▼ | -0.07% |
| 2025-02-06 | 9164 | トライト | 702,551 | 0.70% | 438 | 475 | 436 | 467 | 2,621,100 | ▲ | 0.01% |
| 2025-02-06 | 9164 | トライト | 702,551 | 0.70% | 438 | 475 | 436 | 467 | 2,621,100 | ▲ | 0.01% |
| 2025-02-07 | 9164 | トライト | 678,951 | 0.67% | 462 | 485 | 462 | 477 | 1,446,500 | ▼ | -0.02% |
| 2025-02-07 | 9164 | トライト | 678,951 | 0.67% | 462 | 485 | 462 | 477 | 1,446,500 | ▼ | -0.02% |
| 2025-02-14 | 9164 | トライト | 711,851 | 0.71% | 409 | 410 | 401 | 401 | 1,630,600 | ▲ | 0.03% |
| 2025-02-17 | 9164 | トライト | 889,751 | 0.88% | 399 | 400 | 371 | 372 | 2,014,700 | ▲ | 0.17% |
| 2025-02-18 | 9164 | トライト | 1,022,251 | 1.02% | 371 | 386 | 368 | 379 | 1,004,000 | ▲ | 0.14% |
| 2025-02-19 | 9164 | トライト | 1,188,151 | 1.18% | 379 | 383 | 372 | 374 | 661,200 | ▲ | 0.15% |
| 2025-02-20 | 9164 | トライト | 1,298,251 | 1.29% | 376 | 386 | 363 | 363 | 875,900 | ▲ | 0.11% |
| 2025-02-21 | 9164 | トライト | 1,347,651 | 1.34% | 360 | 373 | 354 | 355 | 850,800 | ▲ | 0.05% |
| 2025-02-25 | 9164 | トライト | 1,220,851 | 1.22% | 363 | 376 | 362 | 375 | 987,800 | ▼ | -0.12% |
| 2025-02-28 | 9164 | トライト | 1,478,251 | 1.47% | 369 | 386 | 355 | 358 | 1,628,500 | ▲ | 0.25% |
| 2025-03-03 | 9164 | トライト | 1,535,651 | 1.53% | 363 | 366 | 358 | 364 | 463,800 | ▲ | 0.06% |
| 2025-03-17 | 9164 | トライト | 1,469,451 | 1.46% | 369 | 377 | 368 | 376 | 651,300 | ▼ | -0.07% |
| 2025-03-19 | 9164 | トライト | 1,391,551 | 1.39% | 389 | 400 | 388 | 399 | 540,600 | ▼ | -0.07% |
| 2025-03-27 | 9164 | トライト | 1,427,651 | 1.42% | 409 | 413 | 403 | 408 | 325,900 | ▲ | 0.03% |
| 2025-04-01 | 9164 | トライト | 1,516,451 | 1.51% | 414 | 435 | 414 | 425 | 875,300 | ▲ | 0.09% |
| 2025-04-08 | 9164 | トライト | 1,638,951 | 1.63% | 371 | 379 | 367 | 372 | 463,100 | ▲ | 0.11% |
| 2025-04-09 | 9164 | トライト | 1,703,051 | 1.70% | 364 | 364 | 344 | 351 | 658,500 | ▲ | 0.07% |
| 2025-04-10 | 9164 | トライト | 1,862,851 | 1.86% | 381 | 381 | 365 | 365 | 804,000 | ▲ | 0.16% |
| 2025-04-11 | 9164 | トライト | 1,901,251 | 1.90% | 363 | 364 | 349 | 360 | 663,100 | ▲ | 0.03% |
| 2024-04-23 | 9166 | ＧＥＮＤＡ | 172,700 | 0.50% | 3,070 | 3,090 | 2,971 | 3,070 | 365,600 | ▲ | 0.09% |
| 2024-04-24 | 9166 | ＧＥＮＤＡ | 271,900 | 0.78% | 3,350 | 3,515 | 3,275 | 3,295 | 1,832,100 | ▲ | 0.28% |
| 2024-05-02 | 9166 | ＧＥＮＤＡ | 304,800 | 0.88% | 3,055 | 3,055 | 2,876 | 2,900 | 734,000 | ▲ | 0.09% |
| 2024-05-17 | 9166 | ＧＥＮＤＡ | 369,100 | 1.07% | 3,035 | 3,100 | 3,020 | 3,035 | 117,600 | ▲ | 0.19% |
| 2024-05-23 | 9166 | ＧＥＮＤＡ | 381,400 | 1.10% | 3,140 | 3,230 | 3,075 | 3,200 | 279,700 | ▲ | 0.03% |
| 2024-06-04 | 9166 | ＧＥＮＤＡ | 739,100 | 1.07% | 1,593 | 1,663 | 1,590 | 1,639 | 428,000 | ▼ | -0.03% |
| 2024-06-07 | 9166 | ＧＥＮＤＡ | 760,700 | 1.10% | 1,588 | 1,652 | 1,588 | 1,651 | 461,200 | ▲ | 0.03% |
| 2024-06-12 | 9166 | ＧＥＮＤＡ | 721,600 | 1.04% | 1,729 | 1,848 | 1,647 | 1,792 | 13,393,300 | ▼ | -0.06% |
| 2024-06-19 | 9166 | ＧＥＮＤＡ | 684,100 | 0.99% | 1,652 | 1,673 | 1,560 | 1,563 | 1,447,200 | ▼ | -0.05% |
| 2024-06-24 | 9166 | ＧＥＮＤＡ | 694,700 | 1.00% | 1,580 | 1,597 | 1,531 | 1,554 | 839,300 | ▲ | 0.01% |
| 2024-06-28 | 9166 | ＧＥＮＤＡ | 650,400 | 0.94% | 1,716 | 1,795 | 1,694 | 1,763 | 1,882,200 | ▼ | -0.06% |
| 2024-07-03 | 9166 | ＧＥＮＤＡ | 613,900 | 0.88% | 1,810 | 1,865 | 1,801 | 1,865 | 868,800 | ▼ | -0.05% |
| 2024-07-04 | 9166 | ＧＥＮＤＡ | 412,200 | 0.59% | 1,865 | 2,107 | 1,865 | 2,068 | 3,543,300 | ▼ | -0.29% |
| 2024-07-04 | 9166 | ＧＥＮＤＡ | 412,200 | 0.59% | 1,865 | 2,107 | 1,865 | 2,068 | 3,543,300 | ▼ | -0.29% |
| 2024-07-17 | 9166 | ＧＥＮＤＡ | 331,400 | 0.47% | 2,011 | 2,133 | 1,981 | 2,106 | 4,298,700 | ▼ | -0.12% |
| 2024-08-07 | 9166 | ＧＥＮＤＡ | 389,900 | 0.51% | 1,570 | 1,685 | 1,565 | 1,634 | 2,012,800 | ▲ | 0.10% |
| 2024-08-08 | 9166 | ＧＥＮＤＡ | 481,400 | 0.63% | 1,632 | 1,743 | 1,597 | 1,671 | 1,436,200 | ▲ | 0.12% |
| 2024-08-09 | 9166 | ＧＥＮＤＡ | 537,000 | 0.70% | 1,690 | 1,746 | 1,615 | 1,675 | 967,600 | ▲ | 0.06% |
| 2024-08-19 | 9166 | ＧＥＮＤＡ | 610,000 | 0.80% | 1,924 | 1,977 | 1,891 | 1,893 | 1,067,900 | ▲ | 0.10% |
| 2024-08-20 | 9166 | ＧＥＮＤＡ | 606,700 | 0.79% | 1,914 | 2,009 | 1,910 | 2,009 | 729,300 | ▼ | -0.01% |
| 2024-08-21 | 9166 | ＧＥＮＤＡ | 659,800 | 0.86% | 1,986 | 2,081 | 1,976 | 2,079 | 688,400 | ▲ | 0.06% |
| 2024-08-22 | 9166 | ＧＥＮＤＡ | 566,200 | 0.74% | 2,200 | 2,328 | 2,200 | 2,299 | 2,453,500 | ▼ | -0.12% |
| 2024-08-30 | 9166 | ＧＥＮＤＡ | 911,700 | 1.19% | 2,591 | 2,705 | 2,536 | 2,630 | 4,276,100 | ▲ | 0.15% |
| 2024-09-02 | 9166 | ＧＥＮＤＡ | 923,900 | 1.21% | 2,710 | 2,737 | 2,595 | 2,645 | 2,166,600 | ▲ | 0.02% |
| 2024-09-03 | 9166 | ＧＥＮＤＡ | 909,700 | 1.19% | 2,653 | 2,763 | 2,620 | 2,708 | 2,118,200 | ▼ | -0.02% |
| 2024-09-05 | 9166 | ＧＥＮＤＡ | 766,500 | 1.00% | 2,551 | 2,740 | 2,550 | 2,622 | 2,075,500 | ▼ | -0.18% |
| 2024-09-06 | 9166 | ＧＥＮＤＡ | 725,200 | 0.95% | 2,657 | 2,669 | 2,563 | 2,583 | 1,621,300 | ▼ | -0.05% |
| 2024-09-10 | 9166 | ＧＥＮＤＡ | 781,400 | 1.02% | 2,473 | 2,693 | 2,352 | 2,627 | 6,306,100 | ▲ | 0.07% |
| 2024-09-12 | 9166 | ＧＥＮＤＡ | 669,000 | 0.87% | 2,313 | 2,471 | 2,272 | 2,461 | 5,554,500 | ▼ | -0.15% |
| 2024-09-13 | 9166 | ＧＥＮＤＡ | 568,700 | 0.74% | 2,411 | 2,468 | 2,320 | 2,341 | 2,176,300 | ▼ | -0.13% |
| 2024-09-17 | 9166 | ＧＥＮＤＡ | 524,700 | 0.68% | 2,359 | 2,513 | 2,346 | 2,455 | 2,593,700 | ▼ | -0.05% |
| 2024-09-24 | 9166 | ＧＥＮＤＡ | 438,600 | 0.57% | 2,630 | 2,639 | 2,491 | 2,507 | 2,430,900 | ▼ | -0.11% |
| 2024-10-01 | 9166 | ＧＥＮＤＡ | 484,900 | 0.63% | 2,540 | 2,910 | 2,525 | 2,875 | 5,435,300 | ▲ | 0.06% |
| 2024-10-04 | 9166 | ＧＥＮＤＡ | 409,200 | 0.53% | 2,695 | 2,746 | 2,618 | 2,645 | 1,543,300 | ▼ | -0.09% |
| 2024-10-07 | 9166 | ＧＥＮＤＡ | 375,100 | 0.48% | 2,695 | 2,808 | 2,626 | 2,739 | 2,354,700 | ▼ | -0.05% |
| 2024-10-08 | 9166 | ＧＥＮＤＡ | 392,400 | 0.51% | 2,729 | 2,746 | 2,611 | 2,639 | 1,703,900 | ▲ | 0.03% |
| 2024-10-18 | 9166 | ＧＥＮＤＡ | 480,900 | 0.62% | 2,480 | 2,529 | 2,446 | 2,500 | 764,500 | ▲ | 0.10% |
| 2024-10-23 | 9166 | ＧＥＮＤＡ | 554,400 | 0.72% | 2,386 | 2,427 | 2,327 | 2,382 | 656,500 | ▲ | 0.09% |
| 2024-10-28 | 9166 | ＧＥＮＤＡ | 638,700 | 0.83% | 2,331 | 2,425 | 2,328 | 2,413 | 457,800 | ▲ | 0.10% |
| 2024-10-30 | 9166 | ＧＥＮＤＡ | 690,800 | 0.90% | 2,531 | 2,629 | 2,510 | 2,605 | 1,467,300 | ▲ | 0.07% |
| 2024-11-01 | 9166 | ＧＥＮＤＡ | 661,400 | 0.86% | 2,620 | 2,698 | 2,606 | 2,633 | 692,100 | ▼ | -0.04% |
| 2024-11-14 | 9166 | ＧＥＮＤＡ | 600,000 | 0.78% | 2,895 | 2,909 | 2,804 | 2,853 | 660,700 | ▼ | -0.07% |
| 2024-11-25 | 9166 | ＧＥＮＤＡ | 647,600 | 0.84% | 2,750 | 2,756 | 2,667 | 2,707 | 1,071,500 | ▲ | 0.05% |
| 2024-12-11 | 9166 | ＧＥＮＤＡ | 831,400 | 1.08% | 2,555 | 2,758 | 2,471 | 2,514 | 7,197,800 | ▲ | 0.24% |
| 2024-12-12 | 9166 | ＧＥＮＤＡ | 756,000 | 0.98% | 2,560 | 2,820 | 2,547 | 2,817 | 4,620,200 | ▼ | -0.10% |
| 2024-12-16 | 9166 | ＧＥＮＤＡ | 645,800 | 0.84% | 2,972 | 3,045 | 2,803 | 2,817 | 2,896,100 | ▼ | -0.14% |
| 2024-12-17 | 9166 | ＧＥＮＤＡ | 557,500 | 0.72% | 2,767 | 2,770 | 2,655 | 2,687 | 1,812,700 | ▼ | -0.12% |
| 2024-12-18 | 9166 | ＧＥＮＤＡ | 522,300 | 0.68% | 2,681 | 2,811 | 2,638 | 2,700 | 1,581,300 | ▼ | -0.03% |
| 2024-12-25 | 9166 | ＧＥＮＤＡ | 545,263 | 0.71% | 2,810 | 2,875 | 2,712 | 2,733 | 2,892,800 | ▲ | 0.02% |
| 2024-12-30 | 9166 | ＧＥＮＤＡ | 677,463 | 0.88% | 2,650 | 2,655 | 2,563 | 2,565 | 1,234,200 | ▲ | 0.17% |
| 2025-01-06 | 9166 | ＧＥＮＤＡ | 714,163 | 0.93% | 2,603 | 2,634 | 2,518 | 2,525 | 974,000 | ▲ | 0.05% |
| 2025-01-09 | 9166 | ＧＥＮＤＡ | 795,363 | 1.03% | 2,755 | 2,935 | 2,714 | 2,720 | 2,840,500 | ▲ | 0.09% |
| 2025-01-16 | 9166 | ＧＥＮＤＡ | 910,063 | 1.18% | 2,595 | 2,601 | 2,521 | 2,565 | 1,386,500 | ▲ | 0.14% |
| 2025-01-23 | 9166 | ＧＥＮＤＡ | 831,763 | 1.08% | 2,440 | 2,465 | 2,390 | 2,462 | 655,600 | ▼ | -0.09% |
| 2025-01-28 | 9166 | ＧＥＮＤＡ | 850,963 | 1.10% | 2,702 | 2,928 | 2,702 | 2,891 | 2,956,400 | ▲ | 0.02% |
| 2025-01-29 | 9166 | ＧＥＮＤＡ | 841,763 | 1.09% | 2,940 | 3,050 | 2,903 | 2,966 | 1,907,100 | ▼ | -0.01% |
| 2025-02-04 | 9166 | ＧＥＮＤＡ | 761,363 | 0.99% | 2,932 | 2,971 | 2,872 | 2,890 | 717,500 | ▼ | -0.10% |
| 2025-02-04 | 9166 | ＧＥＮＤＡ | 761,363 | 0.99% | 2,932 | 2,971 | 2,872 | 2,890 | 717,500 | ▼ | -0.10% |
| 2025-02-18 | 9166 | ＧＥＮＤＡ | 1,607,263 | 2.09% | 2,971 | 3,065 | 2,943 | 2,994 | 763,100 | ▲ | 1.09% |
| 2025-02-20 | 9166 | ＧＥＮＤＡ | 1,552,563 | 1.98% | 3,050 | 3,060 | 2,857 | 2,857 | 1,236,200 | ▼ | -0.10% |
| 2025-02-26 | 9166 | ＧＥＮＤＡ | 1,460,363 | 1.86% | 2,870 | 2,871 | 2,741 | 2,748 | 707,100 | ▼ | -0.11% |
| 2025-02-28 | 9166 | ＧＥＮＤＡ | 1,400,363 | 1.78% | 2,736 | 2,755 | 2,690 | 2,697 | 566,800 | ▼ | -0.08% |
| 2025-03-07 | 9166 | ＧＥＮＤＡ | 1,353,663 | 1.69% | 2,565 | 2,606 | 2,530 | 2,531 | 1,015,800 | ▼ | -0.09% |
| 2025-03-10 | 9166 | ＧＥＮＤＡ | 1,254,963 | 1.57% | 2,578 | 2,664 | 2,569 | 2,628 | 1,158,000 | ▼ | -0.11% |
| 2025-03-11 | 9166 | ＧＥＮＤＡ | 1,136,463 | 1.42% | 2,578 | 2,674 | 2,563 | 2,663 | 1,269,300 | ▼ | -0.15% |
| 2025-03-12 | 9166 | ＧＥＮＤＡ | 1,307,463 | 1.64% | 2,650 | 2,650 | 2,576 | 2,590 | 1,667,600 | ▲ | 0.21% |
| 2025-03-13 | 9166 | ＧＥＮＤＡ | 1,576,663 | 1.97% | 2,574 | 2,601 | 2,394 | 2,394 | 5,012,400 | ▲ | 0.33% |
| 2025-03-14 | 9166 | ＧＥＮＤＡ | 1,636,763 | 2.05% | 2,351 | 2,416 | 2,272 | 2,391 | 3,239,600 | ▲ | 0.07% |
| 2025-03-17 | 9166 | ＧＥＮＤＡ | 1,488,063 | 1.86% | 2,441 | 2,601 | 2,383 | 2,595 | 2,674,600 | ▼ | -0.18% |
| 2025-03-19 | 9166 | ＧＥＮＤＡ | 1,452,163 | 1.78% | 2,650 | 2,760 | 2,621 | 2,727 | 1,507,900 | ▼ | -0.08% |
| 2025-03-27 | 9166 | ＧＥＮＤＡ | 1,363,173 | 1.67% | 2,650 | 2,657 | 2,586 | 2,610 | 685,600 | ▼ | -0.11% |
| 2025-03-31 | 9166 | ＧＥＮＤＡ | 2,591,546 | 1.59% | 1,299 | 1,331 | 1,259 | 1,320 | 908,300 | ▼ | -0.07% |
| 2025-04-04 | 9166 | ＧＥＮＤＡ | 2,349,846 | 1.44% | 1,240 | 1,253 | 1,105 | 1,132 | 2,383,700 | ▼ | -0.15% |
| 2025-04-07 | 9166 | ＧＥＮＤＡ | 2,267,346 | 1.39% | 1,000 | 1,103 | 999 | 1,027 | 2,454,800 | ▼ | -0.05% |
| 2025-04-08 | 9166 | ＧＥＮＤＡ | 2,573,246 | 1.58% | 1,130 | 1,139 | 1,070 | 1,096 | 2,634,700 | ▲ | 0.19% |
| 2025-04-09 | 9166 | ＧＥＮＤＡ | 2,713,446 | 1.66% | 1,060 | 1,066 | 978 | 1,018 | 2,777,500 | ▲ | 0.07% |
| 2025-04-10 | 9166 | ＧＥＮＤＡ | 2,783,046 | 1.71% | 1,199 | 1,201 | 1,088 | 1,100 | 3,991,200 | ▲ | 0.05% |
| 2025-04-11 | 9166 | ＧＥＮＤＡ | 2,689,946 | 1.65% | 1,070 | 1,086 | 1,032 | 1,079 | 1,969,300 | ▼ | -0.06% |
| 2024-08-07 | 9168 | ライズＣＧ | 126,100 | 0.51% | 658 | 691 | 649 | 658 | 200,900 | ▲ | 0.09% |
| 2024-08-19 | 9168 | ライズＣＧ | 120,900 | 0.49% | 733 | 733 | 700 | 700 | 120,500 | ▼ | -0.02% |
| 2024-07-30 | 9201 | ＪＡＬ | 2,487,987 | 0.56% | 2,454 | 2,464 | 2,438 | 2,458 | 2,456,900 | ▲ | 0.11% |
| 2024-07-31 | 9201 | ＪＡＬ | 3,016,337 | 0.69% | 2,459 | 2,478 | 2,437 | 2,463 | 4,523,300 | ▲ | 0.12% |
| 2024-08-01 | 9201 | ＪＡＬ | 3,444,652 | 0.78% | 2,373 | 2,416 | 2,333 | 2,411 | 7,347,900 | ▲ | 0.09% |
| 2024-08-22 | 9201 | ＪＡＬ | 3,047,411 | 0.69% | 2,398 | 2,409 | 2,382 | 2,409 | 1,903,700 | ▼ | -0.09% |
| 2024-08-29 | 9201 | ＪＡＬ | 3,042,794 | 0.69% | 2,469 | 2,469 | 2,436 | 2,461 | 1,844,900 | ▼ | -0.02% |
| 2024-08-30 | 9201 | ＪＡＬ | 3,337,834 | 0.76% | 2,465 | 2,467 | 2,439 | 2,455 | 2,060,300 | ▲ | 0.07% |
| 2024-09-02 | 9201 | ＪＡＬ | 2,715,934 | 0.62% | 2,450 | 2,455 | 2,418 | 2,430 | 2,356,100 | ▼ | -0.14% |
| 2024-09-03 | 9201 | ＪＡＬ | 2,043,738 | 0.46% | 2,419 | 2,449 | 2,413 | 2,437 | 2,176,600 | ▼ | -0.15% |
| 2024-10-17 | 9201 | ＪＡＬ | 2,224,257 | 0.50% | 2,440 | 2,448 | 2,425 | 2,432 | 1,888,300 | ▲ | 0.07% |
| 2024-10-24 | 9201 | ＪＡＬ | 2,675,093 | 0.61% | 2,395 | 2,404 | 2,374 | 2,397 | 1,626,000 | ▲ | 0.10% |
| 2024-10-25 | 9201 | ＪＡＬ | 2,147,773 | 0.49% | 2,396 | 2,413 | 2,380 | 2,391 | 1,249,500 | ▼ | -0.12% |
| 2024-03-15 | 9202 | ＡＮＡＨＤ | 2,494,206 | 0.51% | 3,197 | 3,197 | 3,168 | 3,195 | 1,727,800 | ▲ | 0.02% |
| 2024-03-18 | 9202 | ＡＮＡＨＤ | 2,243,748 | 0.46% | 3,198 | 3,209 | 3,187 | 3,206 | 1,958,100 | ▼ | -0.04% |
| 2024-03-19 | 9202 | ＡＮＡＨＤ | 2,859,034 | 0.59% | 3,204 | 3,213 | 3,186 | 3,200 | 2,686,900 | ▲ | 0.12% |
| 2024-03-21 | 9202 | ＡＮＡＨＤ | 2,061,112 | 0.42% | 3,200 | 3,210 | 3,181 | 3,194 | 3,656,500 | ▼ | -0.17% |
| 2024-03-01 | 9204 | スカイマーク | 396,026 | 0.65% | 1,028 | 1,028 | 1,006 | 1,010 | 430,600 | ▲ | 0.06% |
| 2024-03-07 | 9204 | スカイマーク | 442,826 | 0.73% | 1,013 | 1,018 | 1,008 | 1,012 | 324,200 | ▲ | 0.07% |
| 2024-03-12 | 9204 | スカイマーク | 499,026 | 0.82% | 1,008 | 1,008 | 993 | 999 | 381,700 | ▲ | 0.08% |
| 2024-03-13 | 9204 | スカイマーク | 578,526 | 0.95% | 998 | 1,002 | 990 | 991 | 470,300 | ▲ | 0.13% |
| 2024-03-15 | 9204 | スカイマーク | 620,326 | 1.02% | 995 | 1,004 | 991 | 1,004 | 304,600 | ▲ | 0.07% |
| 2024-03-25 | 9204 | スカイマーク | 670,326 | 1.11% | 1,010 | 1,024 | 1,008 | 1,011 | 329,400 | ▲ | 0.09% |
| 2024-03-28 | 9204 | スカイマーク | 660,826 | 1.09% | 1,000 | 1,018 | 999 | 1,007 | 379,100 | ▼ | -0.02% |
| 2024-03-29 | 9204 | スカイマーク | 663,726 | 1.10% | 1,010 | 1,018 | 1,009 | 1,013 | 289,600 | ▲ | 0.01% |
| 2024-04-01 | 9204 | スカイマーク | 660,526 | 1.09% | 1,016 | 1,025 | 1,012 | 1,016 | 315,800 | ▼ | -0.01% |
| 2024-04-02 | 9204 | スカイマーク | 685,726 | 1.13% | 1,012 | 1,014 | 995 | 995 | 530,300 | ▲ | 0.03% |
| 2024-04-03 | 9204 | スカイマーク | 735,626 | 1.21% | 991 | 998 | 982 | 982 | 535,200 | ▲ | 0.08% |
| 2024-04-05 | 9204 | スカイマーク | 791,926 | 1.31% | 966 | 981 | 963 | 978 | 289,100 | ▲ | 0.10% |
| 2024-04-11 | 9204 | スカイマーク | 849,526 | 1.40% | 979 | 982 | 976 | 979 | 240,800 | ▲ | 0.08% |
| 2024-04-19 | 9204 | スカイマーク | 919,926 | 1.52% | 954 | 954 | 925 | 926 | 745,400 | ▲ | 0.12% |
| 2024-04-22 | 9204 | スカイマーク | 875,426 | 1.45% | 940 | 962 | 932 | 962 | 385,600 | ▼ | -0.07% |
| 2024-04-24 | 9204 | スカイマーク | 914,226 | 1.51% | 951 | 962 | 949 | 957 | 167,700 | ▲ | 0.06% |
| 2024-05-08 | 9204 | スカイマーク | 970,126 | 1.60% | 937 | 939 | 929 | 937 | 187,100 | ▲ | 0.09% |
| 2024-05-13 | 9204 | スカイマーク | 942,026 | 1.56% | 935 | 943 | 931 | 933 | 305,500 | ▼ | -0.04% |
| 2024-05-15 | 9204 | スカイマーク | 872,526 | 1.44% | 947 | 947 | 932 | 943 | 735,300 | ▼ | -0.12% |
| 2024-05-17 | 9204 | スカイマーク | 844,026 | 1.39% | 865 | 865 | 847 | 847 | 884,600 | ▼ | -0.05% |
| 2024-05-20 | 9204 | スカイマーク | 783,126 | 1.29% | 846 | 846 | 820 | 820 | 1,522,000 | ▼ | -0.09% |
| 2024-05-21 | 9204 | スカイマーク | 711,226 | 1.17% | 820 | 832 | 818 | 820 | 771,100 | ▼ | -0.12% |
| 2024-05-22 | 9204 | スカイマーク | 654,426 | 1.08% | 821 | 822 | 797 | 800 | 1,108,500 | ▼ | -0.08% |
| 2024-05-24 | 9204 | スカイマーク | 588,226 | 0.97% | 797 | 808 | 787 | 798 | 413,900 | ▼ | -0.11% |
| 2024-05-27 | 9204 | スカイマーク | 512,426 | 0.84% | 795 | 801 | 786 | 796 | 480,800 | ▼ | -0.13% |
| 2024-05-28 | 9204 | スカイマーク | 470,926 | 0.78% | 800 | 802 | 784 | 785 | 458,700 | ▼ | -0.05% |
| 2024-05-30 | 9204 | スカイマーク | 421,026 | 0.69% | 764 | 772 | 762 | 772 | 446,500 | ▼ | -0.09% |
| 2024-06-05 | 9204 | スカイマーク | 361,126 | 0.59% | 762 | 762 | 747 | 747 | 744,900 | ▼ | -0.09% |
| 2024-06-07 | 9204 | スカイマーク | 291,926 | 0.48% | 725 | 737 | 723 | 736 | 439,000 | ▼ | -0.10% |
| 2024-06-27 | 9204 | スカイマーク | 312,826 | 0.51% | 721 | 722 | 711 | 711 | 409,200 | ▲ | 0.10% |
| 2024-07-01 | 9204 | スカイマーク | 274,926 | 0.45% | 725 | 725 | 710 | 721 | 634,100 | ▼ | -0.06% |
| 2024-08-15 | 9204 | スカイマーク | 305,226 | 0.50% | 634 | 659 | 632 | 654 | 505,500 | ▲ | 0.09% |
| 2024-08-16 | 9204 | スカイマーク | 297,526 | 0.49% | 674 | 677 | 653 | 659 | 429,500 | ▼ | -0.01% |
| 2024-10-03 | 9204 | スカイマーク | 319,726 | 0.52% | 664 | 667 | 658 | 662 | 272,100 | ▲ | 0.12% |
| 2024-10-07 | 9204 | スカイマーク | 380,326 | 0.63% | 662 | 664 | 655 | 655 | 269,500 | ▲ | 0.10% |
| 2024-10-18 | 9204 | スカイマーク | 354,626 | 0.58% | 634 | 635 | 623 | 625 | 333,200 | ▼ | -0.05% |
| 2024-11-08 | 9204 | スカイマーク | 423,326 | 0.70% | 612 | 619 | 607 | 607 | 353,700 | ▲ | 0.12% |
| 2024-11-11 | 9204 | スカイマーク | 388,426 | 0.64% | 607 | 615 | 603 | 610 | 270,100 | ▼ | -0.05% |
| 2024-11-13 | 9204 | スカイマーク | 351,826 | 0.58% | 595 | 599 | 588 | 591 | 393,500 | ▼ | -0.06% |
| 2024-11-15 | 9204 | スカイマーク | 293,726 | 0.48% | 575 | 587 | 575 | 584 | 365,900 | ▼ | -0.09% |
| 2024-12-30 | 9204 | スカイマーク | 302,526 | 0.50% | 571 | 576 | 564 | 565 | 272,500 | ▲ | 0.21% |
| 2025-01-07 | 9204 | スカイマーク | 237,526 | 0.39% | 603 | 626 | 598 | 624 | 919,700 | ▼ | -0.10% |
| 2025-01-20 | 9204 | スカイマーク | 314,526 | 0.52% | 604 | 614 | 600 | 610 | 198,100 | ▲ | 0.09% |
| 2025-01-22 | 9204 | スカイマーク | 385,026 | 0.63% | 612 | 612 | 606 | 608 | 169,100 | ▲ | 0.10% |
| 2025-01-23 | 9204 | スカイマーク | 439,326 | 0.72% | 607 | 610 | 602 | 605 | 337,100 | ▲ | 0.08% |
| 2025-01-28 | 9204 | スカイマーク | 497,826 | 0.82% | 626 | 632 | 620 | 626 | 208,900 | ▲ | 0.09% |
| 2025-02-03 | 9204 | スカイマーク | 544,026 | 0.90% | 630 | 636 | 625 | 636 | 330,400 | ▲ | 0.08% |
| 2025-02-03 | 9204 | スカイマーク | 544,026 | 0.90% | 630 | 636 | 625 | 636 | 330,400 | ▲ | 0.08% |
| 2025-02-06 | 9204 | スカイマーク | 501,826 | 0.83% | 628 | 639 | 628 | 634 | 249,600 | ▼ | -0.07% |
| 2025-02-06 | 9204 | スカイマーク | 501,826 | 0.83% | 628 | 639 | 628 | 634 | 249,600 | ▼ | -0.07% |
| 2025-02-07 | 9204 | スカイマーク | 579,026 | 0.95% | 630 | 642 | 629 | 639 | 249,200 | ▲ | 0.12% |
| 2025-02-07 | 9204 | スカイマーク | 579,026 | 0.95% | 630 | 642 | 629 | 639 | 249,200 | ▲ | 0.12% |
| 2025-02-12 | 9204 | スカイマーク | 687,026 | 1.13% | 585 | 586 | 570 | 570 | 1,244,900 | ▲ | 0.17% |
| 2025-02-12 | 9204 | スカイマーク | 687,026 | 1.13% | 585 | 586 | 570 | 570 | 1,244,900 | ▲ | 0.17% |
| 2025-03-05 | 9204 | スカイマーク | 652,626 | 1.08% | 542 | 543 | 534 | 539 | 143,400 | ▼ | -0.04% |
| 2025-03-12 | 9204 | スカイマーク | 665,426 | 1.10% | 540 | 541 | 534 | 538 | 244,600 | ▲ | 0.02% |
| 2025-03-31 | 9204 | スカイマーク | 816,226 | 1.35% | 524 | 526 | 515 | 517 | 611,400 | ▲ | 0.25% |
| 2025-04-01 | 9204 | スカイマーク | 762,726 | 1.26% | 521 | 524 | 514 | 519 | 397,900 | ▼ | -0.09% |
| 2025-04-02 | 9204 | スカイマーク | 857,726 | 1.42% | 515 | 516 | 506 | 506 | 498,500 | ▲ | 0.15% |
| 2025-04-10 | 9204 | スカイマーク | 1,008,526 | 1.67% | 450 | 453 | 444 | 451 | 375,400 | ▲ | 0.25% |
| 2024-11-26 | 9211 | エフ・コード | 61,700 | 0.50% | 1,390 | 1,446 | 1,338 | 1,387 | 294,400 | ▲ | 0.02% |
| 2024-12-09 | 9211 | エフ・コード | 59,900 | 0.49% | 1,232 | 1,285 | 1,220 | 1,285 | 83,000 | ▼ | -0.01% |
| 2024-12-10 | 9211 | エフ・コード | 64,000 | 0.52% | 1,300 | 1,309 | 1,241 | 1,274 | 116,300 | ▲ | 0.03% |
| 2024-12-24 | 9211 | エフ・コード | 73,100 | 0.60% | 1,233 | 1,233 | 1,171 | 1,179 | 143,100 | ▲ | 0.07% |
| 2024-12-26 | 9211 | エフ・コード | 90,700 | 0.74% | 1,233 | 1,233 | 1,178 | 1,200 | 216,900 | ▲ | 0.14% |
| 2025-01-08 | 9211 | エフ・コード | 97,600 | 0.80% | 1,307 | 1,308 | 1,272 | 1,286 | 73,300 | ▲ | 0.06% |
| 2025-01-09 | 9211 | エフ・コード | 96,800 | 0.79% | 1,270 | 1,291 | 1,258 | 1,286 | 64,700 | ▼ | -0.01% |
| 2025-01-14 | 9211 | エフ・コード | 98,200 | 0.80% | 1,290 | 1,290 | 1,226 | 1,250 | 80,500 | ▲ | 0.01% |
| 2025-01-15 | 9211 | エフ・コード | 97,000 | 0.79% | 1,261 | 1,265 | 1,225 | 1,234 | 45,200 | ▼ | -0.01% |
| 2025-01-16 | 9211 | エフ・コード | 97,600 | 0.80% | 1,226 | 1,256 | 1,211 | 1,215 | 54,900 | ▲ | 0.01% |
| 2025-01-17 | 9211 | エフ・コード | 110,000 | 0.90% | 1,180 | 1,191 | 1,136 | 1,182 | 177,300 | ▲ | 0.09% |
| 2025-01-20 | 9211 | エフ・コード | 105,800 | 0.86% | 1,190 | 1,239 | 1,173 | 1,239 | 80,500 | ▼ | -0.04% |
| 2025-01-21 | 9211 | エフ・コード | 111,500 | 0.90% | 1,234 | 1,234 | 1,175 | 1,198 | 112,200 | ▲ | 0.04% |
| 2025-02-04 | 9211 | エフ・コード | 109,600 | 0.89% | 1,233 | 1,274 | 1,233 | 1,251 | 51,200 | ▼ | -0.01% |
| 2025-02-04 | 9211 | エフ・コード | 109,600 | 0.89% | 1,233 | 1,274 | 1,233 | 1,251 | 51,200 | ▼ | -0.01% |
| 2025-02-06 | 9211 | エフ・コード | 91,100 | 0.74% | 1,310 | 1,362 | 1,304 | 1,346 | 136,200 | ▼ | -0.15% |
| 2025-02-06 | 9211 | エフ・コード | 91,100 | 0.74% | 1,310 | 1,362 | 1,304 | 1,346 | 136,200 | ▼ | -0.15% |
| 2025-02-07 | 9211 | エフ・コード | 84,400 | 0.68% | 1,357 | 1,357 | 1,312 | 1,314 | 108,400 | ▼ | -0.05% |
| 2025-02-07 | 9211 | エフ・コード | 84,400 | 0.68% | 1,357 | 1,357 | 1,312 | 1,314 | 108,400 | ▼ | -0.05% |
| 2025-02-12 | 9211 | エフ・コード | 73,000 | 0.59% | 1,379 | 1,384 | 1,345 | 1,372 | 130,700 | ▼ | -0.09% |
| 2025-02-12 | 9211 | エフ・コード | 73,000 | 0.59% | 1,379 | 1,384 | 1,345 | 1,372 | 130,700 | ▼ | -0.09% |
| 2025-02-13 | 9211 | エフ・コード | 80,600 | 0.65% | 1,444 | 1,475 | 1,372 | 1,384 | 268,100 | ▲ | 0.06% |
| 2025-02-17 | 9211 | エフ・コード | 114,800 | 0.93% | 1,728 | 1,728 | 1,704 | 1,728 | 499,400 | ▲ | 0.28% |
| 2025-02-18 | 9211 | エフ・コード | 124,100 | 1.01% | 1,731 | 1,820 | 1,629 | 1,724 | 1,176,200 | ▲ | 0.07% |
| 2025-02-19 | 9211 | エフ・コード | 109,200 | 0.89% | 1,700 | 1,729 | 1,620 | 1,680 | 407,200 | ▼ | -0.12% |
| 2025-02-20 | 9211 | エフ・コード | 76,200 | 0.62% | 1,653 | 1,736 | 1,642 | 1,701 | 328,100 | ▼ | -0.27% |
| 2025-02-21 | 9211 | エフ・コード | 68,000 | 0.55% | 1,688 | 1,700 | 1,632 | 1,654 | 268,600 | ▼ | -0.06% |
| 2025-02-25 | 9211 | エフ・コード | 59,100 | 0.48% | 1,614 | 1,704 | 1,599 | 1,695 | 260,000 | ▼ | -0.07% |
| 2025-02-26 | 9211 | エフ・コード | 74,400 | 0.60% | 1,686 | 1,690 | 1,560 | 1,583 | 339,300 | ▲ | 0.12% |
| 2025-02-27 | 9211 | エフ・コード | 72,400 | 0.59% | 1,561 | 1,603 | 1,536 | 1,584 | 229,700 | ▼ | -0.01% |
| 2025-02-28 | 9211 | エフ・コード | 75,300 | 0.61% | 1,544 | 1,600 | 1,527 | 1,571 | 153,800 | ▲ | 0.02% |
| 2025-03-11 | 9211 | エフ・コード | 73,500 | 0.59% | 1,520 | 1,528 | 1,446 | 1,505 | 265,600 | ▼ | -0.02% |
| 2025-03-18 | 9211 | エフ・コード | 50,800 | 0.41% | 1,666 | 1,815 | 1,660 | 1,788 | 372,200 | ▼ | -0.18% |
| 2024-12-06 | 9216 | ビーウィズ | 72,700 | 0.51% | 1,497 | 1,511 | 1,493 | 1,501 | 163,000 | ▲ | 0.51% |
| 2024-12-09 | 9216 | ビーウィズ | 115,200 | 0.81% | 1,501 | 1,538 | 1,501 | 1,530 | 180,200 | ▲ | 0.30% |
| 2024-12-11 | 9216 | ビーウィズ | 107,500 | 0.76% | 1,537 | 1,538 | 1,521 | 1,537 | 63,000 | ▼ | -0.05% |
| 2024-12-13 | 9216 | ビーウィズ | 91,900 | 0.65% | 1,521 | 1,521 | 1,492 | 1,502 | 181,200 | ▼ | -0.10% |
| 2024-12-30 | 9216 | ビーウィズ | 99,100 | 0.70% | 1,514 | 1,546 | 1,510 | 1,539 | 131,700 | ▲ | 0.04% |
| 2025-01-20 | 9216 | ビーウィズ | 89,700 | 0.63% | 1,440 | 1,470 | 1,432 | 1,460 | 175,800 | ▼ | -0.06% |
| 2025-01-23 | 9216 | ビーウィズ | 82,700 | 0.58% | 1,455 | 1,467 | 1,439 | 1,449 | 102,100 | ▼ | -0.05% |
| 2025-01-28 | 9216 | ビーウィズ | 64,100 | 0.45% | 1,493 | 1,495 | 1,475 | 1,479 | 159,400 | ▼ | -0.12% |
| 2025-01-30 | 9216 | ビーウィズ | 80,900 | 0.57% | 1,441 | 1,451 | 1,433 | 1,433 | 196,400 | ▲ | 0.11% |
| 2025-01-30 | 9216 | ビーウィズ | 80,900 | 0.57% | 1,441 | 1,451 | 1,433 | 1,433 | 196,400 | ▲ | 0.11% |
| 2025-01-31 | 9216 | ビーウィズ | 89,200 | 0.63% | 1,433 | 1,433 | 1,409 | 1,409 | 305,200 | ▲ | 0.06% |
| 2025-01-31 | 9216 | ビーウィズ | 89,200 | 0.63% | 1,433 | 1,433 | 1,409 | 1,409 | 305,200 | ▲ | 0.06% |
| 2025-02-04 | 9216 | ビーウィズ | 80,600 | 0.57% | 1,387 | 1,392 | 1,381 | 1,385 | 211,100 | ▼ | -0.06% |
| 2025-02-04 | 9216 | ビーウィズ | 80,600 | 0.57% | 1,387 | 1,392 | 1,381 | 1,385 | 211,100 | ▼ | -0.06% |
| 2025-02-07 | 9216 | ビーウィズ | 65,200 | 0.46% | 1,400 | 1,414 | 1,397 | 1,406 | 115,400 | ▼ | -0.10% |
| 2025-02-07 | 9216 | ビーウィズ | 65,200 | 0.46% | 1,400 | 1,414 | 1,397 | 1,406 | 115,400 | ▼ | -0.10% |
| 2025-02-27 | 9216 | ビーウィズ | 70,500 | 0.50% | 1,409 | 1,447 | 1,407 | 1,445 | 83,600 | ▲ | 0.09% |
| 2025-03-06 | 9216 | ビーウィズ | 70,000 | 0.49% | 1,470 | 1,481 | 1,460 | 1,467 | 60,100 | ▼ | -0.01% |
| 2024-03-04 | 9227 | マイクロ波 | 122,900 | 0.78% | 1,270 | 1,352 | 1,268 | 1,334 | 295,700 | ▼ | -0.07% |
| 2024-03-12 | 9227 | マイクロ波 | 105,700 | 0.67% | 1,241 | 1,306 | 1,225 | 1,295 | 203,400 | ▼ | -0.10% |
| 2024-03-19 | 9227 | マイクロ波 | 116,800 | 0.75% | 938 | 938 | 938 | 938 | 129,800 | ▲ | 0.07% |
| 2024-03-28 | 9227 | マイクロ波 | 99,200 | 0.63% | 1,042 | 1,154 | 1,030 | 1,114 | 1,443,000 | ▼ | -0.12% |
| 2024-04-03 | 9227 | マイクロ波 | 112,300 | 0.71% | 1,012 | 1,039 | 1,007 | 1,021 | 228,000 | ▲ | 0.07% |
| 2024-04-05 | 9227 | マイクロ波 | 125,800 | 0.80% | 990 | 1,035 | 984 | 1,028 | 296,000 | ▲ | 0.09% |
| 2024-04-09 | 9227 | マイクロ波 | 124,200 | 0.79% | 1,023 | 1,051 | 1,015 | 1,046 | 183,500 | ▼ | -0.01% |
| 2024-04-18 | 9227 | マイクロ波 | 130,200 | 0.83% | 985 | 996 | 966 | 991 | 142,600 | ▲ | 0.03% |
| 2024-04-23 | 9227 | マイクロ波 | 140,900 | 0.90% | 1,011 | 1,017 | 1,000 | 1,000 | 87,600 | ▲ | 0.07% |
| 2024-04-24 | 9227 | マイクロ波 | 137,600 | 0.88% | 1,009 | 1,020 | 993 | 993 | 298,400 | ▼ | -0.02% |
| 2024-04-25 | 9227 | マイクロ波 | 141,800 | 0.90% | 990 | 1,024 | 986 | 990 | 182,500 | ▲ | 0.02% |
| 2024-05-08 | 9227 | マイクロ波 | 171,200 | 1.09% | 1,085 | 1,113 | 1,067 | 1,078 | 533,300 | ▲ | 0.19% |
| 2024-05-09 | 9227 | マイクロ波 | 192,000 | 1.22% | 1,078 | 1,086 | 1,055 | 1,060 | 287,300 | ▲ | 0.12% |
| 2024-05-13 | 9227 | マイクロ波 | 186,400 | 1.19% | 1,062 | 1,130 | 1,037 | 1,087 | 699,600 | ▼ | -0.03% |
| 2024-05-21 | 9227 | マイクロ波 | 169,700 | 1.08% | 1,186 | 1,191 | 1,150 | 1,164 | 312,200 | ▼ | -0.10% |
| 2024-05-22 | 9227 | マイクロ波 | 192,000 | 1.22% | 1,173 | 1,176 | 1,120 | 1,134 | 292,700 | ▲ | 0.13% |
| 2024-05-23 | 9227 | マイクロ波 | 217,800 | 1.39% | 1,147 | 1,147 | 1,080 | 1,099 | 370,300 | ▲ | 0.16% |
| 2024-05-24 | 9227 | マイクロ波 | 245,200 | 1.56% | 1,089 | 1,090 | 1,066 | 1,071 | 220,600 | ▲ | 0.17% |
| 2024-05-27 | 9227 | マイクロ波 | 270,600 | 1.73% | 1,059 | 1,079 | 1,040 | 1,068 | 256,200 | ▲ | 0.16% |
| 2024-05-28 | 9227 | マイクロ波 | 297,100 | 1.89% | 1,076 | 1,104 | 1,068 | 1,071 | 217,500 | ▲ | 0.15% |
| 2024-06-04 | 9227 | マイクロ波 | 310,300 | 1.98% | 1,035 | 1,090 | 1,034 | 1,085 | 209,900 | ▲ | 0.09% |
| 2024-06-27 | 9227 | マイクロ波 | 294,900 | 1.88% | 1,055 | 1,077 | 1,049 | 1,067 | 124,600 | ▼ | -0.10% |
| 2024-07-03 | 9227 | マイクロ波 | 280,500 | 1.78% | 1,020 | 1,045 | 1,020 | 1,036 | 79,400 | ▼ | -0.09% |
| 2024-07-08 | 9227 | マイクロ波 | 265,700 | 1.69% | 1,020 | 1,038 | 1,018 | 1,023 | 80,200 | ▼ | -0.09% |
| 2024-07-12 | 9227 | マイクロ波 | 246,600 | 1.57% | 1,034 | 1,066 | 1,034 | 1,060 | 168,900 | ▼ | -0.11% |
| 2024-07-18 | 9227 | マイクロ波 | 233,100 | 1.48% | 1,108 | 1,139 | 1,092 | 1,092 | 240,500 | ▼ | -0.09% |
| 2024-07-23 | 9227 | マイクロ波 | 219,600 | 1.39% | 1,085 | 1,087 | 1,028 | 1,040 | 198,900 | ▼ | -0.09% |
| 2024-07-25 | 9227 | マイクロ波 | 202,400 | 1.29% | 996 | 1,047 | 992 | 1,018 | 240,800 | ▼ | -0.09% |
| 2024-07-30 | 9227 | マイクロ波 | 187,800 | 1.19% | 1,063 | 1,086 | 1,052 | 1,082 | 193,000 | ▼ | -0.10% |
| 2024-08-06 | 9227 | マイクロ波 | 160,700 | 1.02% | 843 | 904 | 843 | 880 | 348,600 | ▼ | -0.16% |
| 2024-08-07 | 9227 | マイクロ波 | 145,700 | 0.92% | 863 | 922 | 863 | 900 | 322,500 | ▼ | -0.09% |
| 2024-08-08 | 9227 | マイクロ波 | 130,700 | 0.83% | 885 | 920 | 882 | 904 | 175,900 | ▼ | -0.09% |
| 2024-08-13 | 9227 | マイクロ波 | 116,800 | 0.74% | 855 | 922 | 851 | 910 | 236,400 | ▼ | -0.08% |
| 2024-08-14 | 9227 | マイクロ波 | 106,800 | 0.68% | 920 | 970 | 920 | 957 | 214,300 | ▼ | -0.05% |
| 2024-09-04 | 9227 | マイクロ波 | 122,200 | 0.77% | 907 | 911 | 885 | 888 | 196,700 | ▲ | 0.09% |
| 2024-09-05 | 9227 | マイクロ波 | 108,500 | 0.68% | 880 | 903 | 875 | 884 | 114,600 | ▼ | -0.08% |
| 2024-09-06 | 9227 | マイクロ波 | 130,300 | 0.82% | 888 | 894 | 834 | 843 | 279,500 | ▲ | 0.13% |
| 2024-09-09 | 9227 | マイクロ波 | 109,800 | 0.69% | 811 | 824 | 800 | 817 | 168,200 | ▼ | -0.13% |
| 2024-09-19 | 9227 | マイクロ波 | 116,500 | 0.73% | 802 | 821 | 798 | 806 | 190,100 | ▲ | 0.04% |
| 2024-09-24 | 9227 | マイクロ波 | 108,100 | 0.68% | 804 | 812 | 789 | 792 | 139,300 | ▼ | -0.04% |
| 2024-11-11 | 9227 | マイクロ波 | 144,239 | 0.91% | 707 | 711 | 697 | 711 | 90,600 | ▲ | 0.23% |
| 2024-11-12 | 9227 | マイクロ波 | 182,439 | 1.15% | 708 | 719 | 704 | 708 | 89,500 | ▲ | 0.23% |
| 2024-11-14 | 9227 | マイクロ波 | 206,239 | 1.30% | 720 | 775 | 719 | 727 | 567,400 | ▲ | 0.15% |
| 2024-11-15 | 9227 | マイクロ波 | 190,639 | 1.20% | 723 | 744 | 716 | 722 | 151,900 | ▼ | -0.10% |
| 2024-11-19 | 9227 | マイクロ波 | 161,439 | 1.02% | 715 | 739 | 715 | 726 | 75,700 | ▼ | -0.17% |
| 2024-11-22 | 9227 | マイクロ波 | 183,539 | 1.16% | 720 | 727 | 716 | 723 | 48,400 | ▲ | 0.13% |
| 2024-11-26 | 9227 | マイクロ波 | 169,039 | 1.06% | 725 | 725 | 692 | 697 | 193,700 | ▼ | -0.09% |
| 2024-11-28 | 9227 | マイクロ波 | 189,739 | 1.19% | 670 | 693 | 670 | 684 | 97,300 | ▲ | 0.12% |
| 2024-12-02 | 9227 | マイクロ波 | 193,939 | 1.22% | 674 | 675 | 648 | 653 | 178,700 | ▲ | 0.03% |
| 2024-12-03 | 9227 | マイクロ波 | 189,739 | 1.19% | 653 | 682 | 653 | 673 | 161,900 | ▼ | -0.03% |
| 2024-12-12 | 9227 | マイクロ波 | 193,139 | 1.22% | 615 | 619 | 608 | 613 | 181,800 | ▲ | 0.03% |
| 2024-12-13 | 9227 | マイクロ波 | 188,039 | 1.18% | 619 | 630 | 604 | 607 | 255,300 | ▼ | -0.04% |
| 2024-12-16 | 9227 | マイクロ波 | 171,739 | 1.08% | 600 | 600 | 586 | 586 | 321,000 | ▼ | -0.09% |
| 2024-12-17 | 9227 | マイクロ波 | 152,639 | 0.96% | 580 | 591 | 580 | 586 | 166,800 | ▼ | -0.12% |
| 2024-12-18 | 9227 | マイクロ波 | 131,039 | 0.82% | 580 | 586 | 574 | 577 | 155,200 | ▼ | -0.14% |
| 2024-12-19 | 9227 | マイクロ波 | 108,139 | 0.68% | 559 | 572 | 556 | 559 | 240,300 | ▼ | -0.13% |
| 2024-12-24 | 9227 | マイクロ波 | 118,339 | 0.74% | 569 | 580 | 561 | 571 | 202,800 | ▲ | 0.05% |
| 2024-12-26 | 9227 | マイクロ波 | 101,739 | 0.64% | 570 | 605 | 570 | 599 | 335,400 | ▼ | -0.09% |
| 2024-12-27 | 9227 | マイクロ波 | 149,139 | 0.94% | 609 | 622 | 600 | 602 | 295,300 | ▲ | 0.29% |
| 2024-12-30 | 9227 | マイクロ波 | 117,339 | 0.74% | 600 | 621 | 599 | 604 | 168,500 | ▼ | -0.19% |
| 2025-01-07 | 9227 | マイクロ波 | 106,439 | 0.67% | 628 | 636 | 617 | 635 | 179,900 | ▼ | -0.06% |
| 2025-01-09 | 9227 | マイクロ波 | 113,639 | 0.71% | 647 | 703 | 639 | 695 | 655,000 | ▲ | 0.03% |
| 2025-01-10 | 9227 | マイクロ波 | 167,039 | 1.05% | 686 | 698 | 654 | 656 | 643,400 | ▲ | 0.34% |
| 2025-01-14 | 9227 | マイクロ波 | 122,739 | 0.77% | 644 | 672 | 632 | 640 | 382,200 | ▼ | -0.28% |
| 2025-01-16 | 9227 | マイクロ波 | 107,939 | 0.68% | 637 | 644 | 587 | 590 | 271,200 | ▼ | -0.08% |
| 2025-01-20 | 9227 | マイクロ波 | 130,239 | 0.82% | 586 | 595 | 578 | 587 | 101,500 | ▲ | 0.13% |
| 2025-01-21 | 9227 | マイクロ波 | 106,139 | 0.66% | 588 | 591 | 579 | 586 | 86,100 | ▼ | -0.15% |
| 2025-01-22 | 9227 | マイクロ波 | 113,839 | 0.71% | 584 | 603 | 584 | 598 | 87,800 | ▲ | 0.04% |
| 2025-01-23 | 9227 | マイクロ波 | 105,539 | 0.66% | 598 | 598 | 576 | 578 | 112,000 | ▼ | -0.04% |
| 2025-03-10 | 9227 | マイクロ波 | 111,739 | 0.70% | 500 | 521 | 497 | 521 | 115,000 | ▲ | 0.03% |
| 2025-03-17 | 9227 | マイクロ波 | 110,039 | 0.69% | 559 | 559 | 541 | 549 | 127,800 | ▼ | -0.01% |
| 2025-04-16 | 9227 | マイクロ波 | 94,339 | 0.59% | 425 | 437 | 418 | 425 | 97,700 | ▼ | -0.09% |
| 2024-05-07 | 9229 | サンウェルズ | 178,652 | 0.50% | 2,300 | 2,350 | 2,290 | 2,350 | 297,900 | ▲ | 0.09% |
| 2024-05-08 | 9229 | サンウェルズ | 235,552 | 0.66% | 2,318 | 2,389 | 2,305 | 2,320 | 381,700 | ▲ | 0.16% |
| 2024-05-09 | 9229 | サンウェルズ | 261,852 | 0.74% | 2,315 | 2,323 | 2,236 | 2,268 | 454,800 | ▲ | 0.07% |
| 2024-05-10 | 9229 | サンウェルズ | 333,652 | 0.94% | 2,750 | 2,768 | 2,606 | 2,730 | 2,622,400 | ▲ | 0.19% |
| 2024-05-13 | 9229 | サンウェルズ | 288,452 | 0.81% | 2,759 | 2,805 | 2,645 | 2,670 | 777,800 | ▼ | -0.12% |
| 2024-05-14 | 9229 | サンウェルズ | 263,552 | 0.74% | 2,649 | 2,819 | 2,642 | 2,713 | 638,300 | ▼ | -0.07% |
| 2024-05-15 | 9229 | サンウェルズ | 246,252 | 0.69% | 2,763 | 2,813 | 2,688 | 2,707 | 598,300 | ▼ | -0.05% |
| 2024-05-16 | 9229 | サンウェルズ | 200,152 | 0.56% | 2,750 | 2,807 | 2,699 | 2,743 | 508,600 | ▼ | -0.12% |
| 2024-05-17 | 9229 | サンウェルズ | 157,652 | 0.44% | 2,695 | 2,789 | 2,630 | 2,774 | 430,900 | ▼ | -0.12% |
| 2024-08-05 | 9229 | サンウェルズ | 176,695 | 0.50% | 2,013 | 2,072 | 1,800 | 1,812 | 769,900 | ▲ | 0.09% |
| 2024-08-06 | 9229 | サンウェルズ | 219,395 | 0.62% | 2,034 | 2,116 | 1,984 | 2,110 | 720,000 | ▲ | 0.12% |
| 2024-08-07 | 9229 | サンウェルズ | 256,795 | 0.72% | 2,060 | 2,243 | 2,053 | 2,199 | 570,700 | ▲ | 0.09% |
| 2024-08-08 | 9229 | サンウェルズ | 343,095 | 0.97% | 2,200 | 2,269 | 2,199 | 2,219 | 681,500 | ▲ | 0.25% |
| 2024-08-09 | 9229 | サンウェルズ | 279,895 | 0.79% | 2,619 | 2,719 | 2,342 | 2,361 | 2,328,900 | ▼ | -0.17% |
| 2024-08-15 | 9229 | サンウェルズ | 290,095 | 0.82% | 2,455 | 2,532 | 2,434 | 2,524 | 349,500 | ▲ | 0.02% |
| 2024-08-20 | 9229 | サンウェルズ | 256,195 | 0.72% | 2,554 | 2,756 | 2,554 | 2,716 | 891,300 | ▼ | -0.09% |
| 2024-08-21 | 9229 | サンウェルズ | 240,395 | 0.68% | 2,666 | 2,689 | 2,616 | 2,624 | 448,200 | ▼ | -0.03% |
| 2024-08-23 | 9229 | サンウェルズ | 202,195 | 0.57% | 2,600 | 2,718 | 2,598 | 2,717 | 368,100 | ▼ | -0.11% |
| 2024-08-29 | 9229 | サンウェルズ | 396,395 | 1.12% | 2,987 | 3,060 | 2,938 | 3,015 | 1,372,600 | ▲ | 0.77% |
| 2024-08-30 | 9229 | サンウェルズ | 372,895 | 1.05% | 2,990 | 3,000 | 2,877 | 2,901 | 627,300 | ▼ | -0.07% |
| 2024-09-02 | 9229 | サンウェルズ | 344,295 | 0.97% | 2,894 | 2,956 | 2,866 | 2,916 | 393,300 | ▼ | -0.08% |
| 2024-09-04 | 9229 | サンウェルズ | 537,495 | 1.52% | 1,966 | 2,096 | 1,916 | 1,954 | 15,271,300 | ▲ | 0.55% |
| 2024-09-05 | 9229 | サンウェルズ | 509,577 | 1.44% | 1,965 | 2,208 | 1,855 | 2,200 | 12,045,400 | ▼ | -0.08% |
| 2024-09-06 | 9229 | サンウェルズ | 467,477 | 1.32% | 2,151 | 2,236 | 2,071 | 2,141 | 7,146,700 | ▼ | -0.11% |
| 2024-09-09 | 9229 | サンウェルズ | 441,377 | 1.25% | 2,043 | 2,069 | 1,956 | 2,002 | 3,157,700 | ▼ | -0.07% |
| 2024-09-11 | 9229 | サンウェルズ | 372,677 | 1.05% | 2,000 | 2,045 | 1,868 | 1,934 | 2,129,600 | ▼ | -0.19% |
| 2024-09-18 | 9229 | サンウェルズ | 393,177 | 1.11% | 2,000 | 2,085 | 1,976 | 2,050 | 1,538,100 | ▲ | 0.06% |
| 2024-09-20 | 9229 | サンウェルズ | 472,377 | 1.34% | 2,052 | 2,088 | 1,918 | 1,934 | 1,513,500 | ▲ | 0.23% |
| 2024-09-24 | 9229 | サンウェルズ | 452,877 | 1.28% | 1,902 | 1,923 | 1,855 | 1,866 | 1,261,100 | ▼ | -0.06% |
| 2024-09-25 | 9229 | サンウェルズ | 333,377 | 0.94% | 1,865 | 1,884 | 1,603 | 1,738 | 4,834,900 | ▼ | -0.34% |
| 2024-10-01 | 9229 | サンウェルズ | 366,211 | 1.03% | 1,613 | 1,617 | 1,555 | 1,563 | 1,117,500 | ▲ | 0.09% |
| 2024-10-03 | 9229 | サンウェルズ | 295,011 | 0.83% | 1,477 | 1,502 | 1,443 | 1,444 | 1,406,800 | ▼ | -0.20% |
| 2024-10-04 | 9229 | サンウェルズ | 249,311 | 0.70% | 1,448 | 1,475 | 1,425 | 1,463 | 1,396,800 | ▼ | -0.13% |
| 2024-10-08 | 9229 | サンウェルズ | 361,411 | 1.02% | 1,540 | 1,582 | 1,468 | 1,469 | 1,386,500 | ▲ | 0.32% |
| 2024-10-09 | 9229 | サンウェルズ | 452,811 | 1.28% | 1,485 | 1,551 | 1,433 | 1,551 | 1,122,700 | ▲ | 0.26% |
| 2024-10-10 | 9229 | サンウェルズ | 521,411 | 1.48% | 1,575 | 1,598 | 1,501 | 1,506 | 1,115,100 | ▲ | 0.19% |
| 2024-10-11 | 9229 | サンウェルズ | 545,211 | 1.54% | 1,537 | 1,624 | 1,507 | 1,590 | 1,374,000 | ▲ | 0.06% |
| 2024-10-18 | 9229 | サンウェルズ | 567,511 | 1.61% | 1,515 | 1,543 | 1,508 | 1,536 | 577,600 | ▲ | 0.07% |
| 2024-10-21 | 9229 | サンウェルズ | 662,111 | 1.87% | 1,545 | 1,697 | 1,527 | 1,680 | 1,731,100 | ▲ | 0.26% |
| 2024-10-22 | 9229 | サンウェルズ | 685,011 | 1.94% | 1,648 | 1,670 | 1,616 | 1,656 | 1,076,400 | ▲ | 0.06% |
| 2024-10-23 | 9229 | サンウェルズ | 717,111 | 2.03% | 1,655 | 1,742 | 1,653 | 1,693 | 1,025,100 | ▲ | 0.08% |
| 2024-11-05 | 9229 | サンウェルズ | 685,911 | 1.94% | 1,797 | 1,800 | 1,726 | 1,743 | 667,100 | ▼ | -0.08% |
| 2024-11-07 | 9229 | サンウェルズ | 470,311 | 1.33% | 1,352 | 1,457 | 1,352 | 1,402 | 3,742,200 | ▼ | -0.60% |
| 2024-11-08 | 9229 | サンウェルズ | 341,411 | 0.96% | 1,345 | 1,360 | 1,265 | 1,300 | 2,368,000 | ▼ | -0.37% |
| 2024-11-11 | 9229 | サンウェルズ | 232,311 | 0.65% | 1,245 | 1,261 | 1,211 | 1,228 | 1,586,000 | ▼ | -0.30% |
| 2024-11-12 | 9229 | サンウェルズ | 157,911 | 0.44% | 1,244 | 1,287 | 1,195 | 1,265 | 1,158,500 | ▼ | -0.21% |
| 2024-12-20 | 9229 | サンウェルズ | 182,331 | 0.51% | 711 | 736 | 707 | 714 | 512,100 | ▲ | 0.08% |
| 2024-12-23 | 9229 | サンウェルズ | 250,731 | 0.71% | 715 | 720 | 683 | 706 | 742,100 | ▲ | 0.19% |
| 2024-12-24 | 9229 | サンウェルズ | 231,031 | 0.65% | 710 | 729 | 696 | 711 | 755,200 | ▼ | -0.05% |
| 2024-12-26 | 9229 | サンウェルズ | 201,731 | 0.57% | 710 | 728 | 699 | 711 | 510,700 | ▼ | -0.08% |
| 2025-01-06 | 9229 | サンウェルズ | 253,331 | 0.71% | 717 | 719 | 689 | 689 | 459,300 | ▲ | 0.14% |
| 2025-01-08 | 9229 | サンウェルズ | 301,431 | 0.85% | 694 | 727 | 690 | 707 | 594,800 | ▲ | 0.14% |
| 2025-01-10 | 9229 | サンウェルズ | 396,031 | 1.12% | 716 | 717 | 664 | 690 | 982,600 | ▲ | 0.27% |
| 2025-01-14 | 9229 | サンウェルズ | 299,731 | 0.85% | 621 | 672 | 590 | 607 | 3,635,500 | ▼ | -0.27% |
| 2025-01-15 | 9229 | サンウェルズ | 458,931 | 1.30% | 598 | 611 | 559 | 597 | 1,739,300 | ▲ | 0.45% |
| 2025-01-16 | 9229 | サンウェルズ | 397,531 | 1.12% | 597 | 614 | 594 | 606 | 755,000 | ▼ | -0.17% |
| 2025-01-17 | 9229 | サンウェルズ | 381,931 | 1.08% | 587 | 602 | 579 | 594 | 984,000 | ▼ | -0.04% |
| 2025-01-20 | 9229 | サンウェルズ | 342,231 | 0.97% | 590 | 612 | 581 | 611 | 648,000 | ▼ | -0.11% |
| 2025-01-22 | 9229 | サンウェルズ | 309,031 | 0.87% | 600 | 602 | 587 | 593 | 542,000 | ▼ | -0.09% |
| 2025-01-23 | 9229 | サンウェルズ | 367,531 | 1.04% | 595 | 595 | 567 | 574 | 707,700 | ▲ | 0.17% |
| 2025-01-24 | 9229 | サンウェルズ | 287,431 | 0.81% | 577 | 612 | 570 | 601 | 833,500 | ▼ | -0.23% |
| 2025-01-27 | 9229 | サンウェルズ | 207,531 | 0.58% | 619 | 665 | 614 | 626 | 1,460,600 | ▼ | -0.23% |
| 2025-01-29 | 9229 | サンウェルズ | 239,031 | 0.67% | 671 | 681 | 645 | 646 | 849,400 | ▲ | 0.09% |
| 2025-01-31 | 9229 | サンウェルズ | 249,831 | 0.70% | 639 | 653 | 636 | 641 | 339,100 | ▲ | 0.02% |
| 2025-01-31 | 9229 | サンウェルズ | 249,831 | 0.70% | 639 | 653 | 636 | 641 | 339,100 | ▲ | 0.02% |
| 2025-02-04 | 9229 | サンウェルズ | 295,431 | 0.83% | 619 | 628 | 598 | 603 | 393,000 | ▲ | 0.13% |
| 2025-02-04 | 9229 | サンウェルズ | 295,431 | 0.83% | 619 | 628 | 598 | 603 | 393,000 | ▲ | 0.13% |
| 2025-02-05 | 9229 | サンウェルズ | 280,131 | 0.79% | 600 | 607 | 599 | 604 | 287,700 | ▼ | -0.03% |
| 2025-02-05 | 9229 | サンウェルズ | 280,131 | 0.79% | 600 | 607 | 599 | 604 | 287,700 | ▼ | -0.03% |
| 2025-02-06 | 9229 | サンウェルズ | 363,031 | 1.03% | 609 | 649 | 601 | 636 | 660,500 | ▲ | 0.24% |
| 2025-02-06 | 9229 | サンウェルズ | 363,031 | 1.03% | 609 | 649 | 601 | 636 | 660,500 | ▲ | 0.24% |
| 2025-02-10 | 9229 | サンウェルズ | 352,031 | 0.99% | 575 | 575 | 575 | 575 | 667,300 | ▼ | -0.04% |
| 2025-02-10 | 9229 | サンウェルズ | 352,031 | 0.99% | 575 | 575 | 575 | 575 | 667,300 | ▼ | -0.04% |
| 2025-02-12 | 9229 | サンウェルズ | 237,231 | 0.67% | 540 | 544 | 475 | 475 | 5,031,700 | ▼ | -0.31% |
| 2025-02-12 | 9229 | サンウェルズ | 237,231 | 0.67% | 540 | 544 | 475 | 475 | 5,031,700 | ▼ | -0.31% |
| 2025-02-13 | 9229 | サンウェルズ | 420,631 | 1.19% | 555 | 555 | 555 | 555 | 918,300 | ▲ | 0.51% |
| 2025-02-14 | 9229 | サンウェルズ | 647,931 | 1.83% | 479 | 591 | 477 | 556 | 6,887,300 | ▲ | 0.64% |
| 2025-02-17 | 9229 | サンウェルズ | 627,631 | 1.78% | 556 | 600 | 545 | 552 | 2,070,000 | ▼ | -0.05% |
| 2025-02-18 | 9229 | サンウェルズ | 847,331 | 2.40% | 544 | 639 | 543 | 602 | 4,704,900 | ▲ | 0.61% |
| 2025-02-19 | 9229 | サンウェルズ | 750,631 | 2.13% | 630 | 702 | 606 | 702 | 5,978,800 | ▼ | -0.27% |
| 2025-02-20 | 9229 | サンウェルズ | 811,731 | 2.30% | 732 | 798 | 660 | 792 | 12,129,200 | ▲ | 0.16% |
| 2025-02-21 | 9229 | サンウェルズ | 846,631 | 2.40% | 792 | 820 | 720 | 722 | 9,566,800 | ▲ | 0.10% |
| 2025-02-25 | 9229 | サンウェルズ | 842,831 | 2.39% | 707 | 739 | 678 | 703 | 3,033,600 | ▼ | -0.00% |
| 2025-02-26 | 9229 | サンウェルズ | 786,131 | 2.23% | 690 | 708 | 663 | 692 | 1,831,100 | ▼ | -0.16% |
| 2025-03-03 | 9229 | サンウェルズ | 871,363 | 2.47% | 687 | 691 | 651 | 659 | 973,200 | ▲ | 0.24% |
| 2025-03-04 | 9229 | サンウェルズ | 926,563 | 2.63% | 645 | 652 | 632 | 639 | 888,000 | ▲ | 0.15% |
| 2025-03-05 | 9229 | サンウェルズ | 952,063 | 2.70% | 640 | 674 | 625 | 651 | 1,014,400 | ▲ | 0.07% |
| 2025-03-06 | 9229 | サンウェルズ | 1,024,263 | 2.90% | 649 | 658 | 624 | 626 | 661,400 | ▲ | 0.19% |
| 2025-03-07 | 9229 | サンウェルズ | 1,056,763 | 3.00% | 622 | 629 | 605 | 611 | 715,400 | ▲ | 0.10% |
| 2025-03-10 | 9229 | サンウェルズ | 1,035,763 | 2.94% | 611 | 617 | 602 | 610 | 346,900 | ▼ | -0.06% |
| 2025-03-11 | 9229 | サンウェルズ | 1,015,663 | 2.88% | 607 | 614 | 597 | 598 | 592,900 | ▼ | -0.06% |
| 2025-03-13 | 9229 | サンウェルズ | 1,029,463 | 2.92% | 604 | 622 | 603 | 607 | 451,700 | ▲ | 0.04% |
| 2025-03-18 | 9229 | サンウェルズ | 1,089,163 | 3.09% | 593 | 597 | 586 | 586 | 280,500 | ▲ | 0.16% |
| 2025-03-19 | 9229 | サンウェルズ | 1,093,263 | 3.10% | 584 | 604 | 584 | 594 | 521,000 | ▲ | 0.01% |
| 2025-03-26 | 9229 | サンウェルズ | 1,091,263 | 3.09% | 566 | 575 | 557 | 567 | 542,800 | ▼ | -0.01% |
| 2025-03-27 | 9229 | サンウェルズ | 1,096,163 | 3.11% | 565 | 582 | 562 | 568 | 416,400 | ▲ | 0.02% |
| 2025-03-28 | 9229 | サンウェルズ | 1,056,363 | 2.99% | 561 | 635 | 561 | 614 | 2,667,200 | ▼ | -0.11% |
| 2025-03-31 | 9229 | サンウェルズ | 1,079,713 | 3.06% | 604 | 615 | 576 | 576 | 790,300 | ▲ | 0.06% |
| 2025-04-08 | 9229 | サンウェルズ | 1,093,153 | 3.10% | 516 | 542 | 516 | 539 | 587,500 | ▲ | 0.04% |
| 2025-04-09 | 9229 | サンウェルズ | 1,090,753 | 3.09% | 529 | 534 | 495 | 505 | 435,100 | ▼ | -0.01% |
| 2024-03-22 | 9235 | 売れるネット | 21,000 | 0.60% | 2,442 | 2,460 | 2,215 | 2,240 | 309,700 | ▲ | 0.13% |
| 2024-03-27 | 9235 | 売れるネット | 20,400 | 0.59% | 2,212 | 2,256 | 2,102 | 2,107 | 176,000 | ▼ | -0.01% |
| 2024-03-29 | 9235 | 売れるネット | 21,200 | 0.61% | 2,068 | 2,068 | 1,910 | 1,919 | 191,700 | ▲ | 0.02% |
| 2024-04-04 | 9235 | 売れるネット | 26,100 | 0.75% | 1,700 | 1,870 | 1,580 | 1,613 | 436,700 | ▲ | 0.14% |
| 2024-04-05 | 9235 | 売れるネット | 31,200 | 0.90% | 1,574 | 1,606 | 1,508 | 1,541 | 125,100 | ▲ | 0.15% |
| 2024-04-08 | 9235 | 売れるネット | 30,800 | 0.89% | 1,501 | 1,520 | 1,441 | 1,514 | 137,100 | ▼ | -0.01% |
| 2024-05-07 | 9235 | 売れるネット | 32,300 | 0.93% | 2,034 | 2,194 | 1,930 | 2,194 | 988,800 | ▲ | 0.04% |
| 2024-05-30 | 9235 | 売れるネット | 34,500 | 1.00% | 2,457 | 2,479 | 2,403 | 2,409 | 71,500 | ▲ | 0.06% |
| 2024-06-10 | 9235 | 売れるネット | 34,400 | 0.99% | 1,903 | 1,993 | 1,903 | 1,954 | 58,000 | ▼ | -0.01% |
| 2024-06-13 | 9235 | 売れるネット | 34,500 | 1.00% | 2,510 | 2,785 | 2,251 | 2,251 | 1,026,200 | ▲ | 0.01% |
| 2024-06-20 | 9235 | 売れるネット | 42,400 | 1.22% | 2,283 | 2,438 | 2,160 | 2,171 | 420,200 | ▲ | 0.21% |
| 2024-07-12 | 9235 | 売れるネット | 40,900 | 1.18% | 2,030 | 2,075 | 2,025 | 2,046 | 37,700 | ▼ | -0.04% |
| 2024-07-25 | 9235 | 売れるネット | 36,700 | 1.06% | 1,950 | 2,011 | 1,928 | 1,967 | 53,100 | ▼ | -0.11% |
| 2024-07-29 | 9235 | 売れるネット | 31,300 | 0.90% | 1,840 | 1,950 | 1,838 | 1,940 | 55,600 | ▼ | -0.16% |
| 2024-07-31 | 9235 | 売れるネット | 41,900 | 1.21% | 1,808 | 1,808 | 1,726 | 1,748 | 82,500 | ▲ | 0.30% |
| 2024-08-01 | 9235 | 売れるネット | 41,000 | 1.18% | 1,761 | 1,761 | 1,630 | 1,720 | 74,000 | ▼ | -0.03% |
| 2024-08-02 | 9235 | 売れるネット | 36,600 | 1.06% | 1,647 | 1,737 | 1,610 | 1,625 | 48,300 | ▼ | -0.11% |
| 2024-08-05 | 9235 | 売れるネット | 19,400 | 0.56% | 1,435 | 1,562 | 1,225 | 1,225 | 98,900 | ▼ | -0.50% |
| 2024-10-07 | 9235 | 売れるネット | 16,800 | 0.48% | 1,635 | 1,747 | 1,621 | 1,716 | 44,600 | ▼ | -0.08% |
| 2024-03-01 | 9236 | ジャパンＭＡ | 17,700 | 1.19% | 4,525 | 4,555 | 4,280 | 4,355 | 82,400 | ▼ | -0.05% |
| 2024-03-06 | 9236 | ジャパンＭＡ | 15,900 | 1.07% | 4,350 | 4,410 | 4,230 | 4,410 | 47,500 | ▼ | -0.11% |
| 2024-03-07 | 9236 | ジャパンＭＡ | 12,400 | 0.83% | 4,515 | 4,515 | 4,250 | 4,315 | 50,900 | ▼ | -0.24% |
| 2024-03-15 | 9236 | ジャパンＭＡ | 17,900 | 1.20% | 2,890 | 2,960 | 2,535 | 2,575 | 685,300 | ▲ | 0.37% |
| 2024-03-18 | 9236 | ジャパンＭＡ | 15,400 | 1.03% | 2,556 | 2,649 | 2,420 | 2,505 | 299,200 | ▼ | -0.16% |
| 2024-03-19 | 9236 | ジャパンＭＡ | 11,300 | 0.76% | 2,562 | 2,730 | 2,493 | 2,622 | 261,200 | ▼ | -0.27% |
| 2024-03-21 | 9236 | ジャパンＭＡ | 8,800 | 0.59% | 2,701 | 2,708 | 2,585 | 2,650 | 106,700 | ▼ | -0.17% |
| 2024-04-02 | 9236 | ジャパンＭＡ | 10,000 | 0.67% | 2,378 | 2,380 | 2,255 | 2,259 | 77,700 | ▲ | 0.08% |
| 2024-05-14 | 9236 | ジャパンＭＡ | 12,600 | 0.84% | 2,037 | 2,077 | 2,010 | 2,063 | 13,200 | ▲ | 0.16% |
| 2024-05-15 | 9236 | ジャパンＭＡ | 13,700 | 0.91% | 2,048 | 2,048 | 1,975 | 2,000 | 25,500 | ▲ | 0.07% |
| 2024-05-16 | 9236 | ジャパンＭＡ | 15,500 | 1.03% | 2,010 | 2,063 | 1,989 | 2,052 | 25,000 | ▲ | 0.12% |
| 2024-05-20 | 9236 | ジャパンＭＡ | 17,500 | 1.17% | 2,055 | 2,136 | 2,055 | 2,092 | 15,000 | ▲ | 0.13% |
| 2024-05-21 | 9236 | ジャパンＭＡ | 19,000 | 1.27% | 2,100 | 2,120 | 1,994 | 1,995 | 25,100 | ▲ | 0.10% |
| 2024-06-05 | 9236 | ジャパンＭＡ | 17,900 | 1.19% | 1,891 | 1,960 | 1,891 | 1,960 | 19,400 | ▼ | -0.08% |
| 2024-06-10 | 9236 | ジャパンＭＡ | 18,900 | 1.26% | 1,863 | 1,880 | 1,774 | 1,800 | 56,200 | ▲ | 0.07% |
| 2024-06-12 | 9236 | ジャパンＭＡ | 26,400 | 1.76% | 1,786 | 1,892 | 1,780 | 1,871 | 57,800 | ▲ | 0.50% |
| 2024-06-13 | 9236 | ジャパンＭＡ | 16,800 | 1.12% | 1,591 | 1,738 | 1,581 | 1,648 | 198,300 | ▼ | -0.63% |
| 2024-06-14 | 9236 | ジャパンＭＡ | 14,900 | 0.99% | 1,649 | 1,790 | 1,623 | 1,790 | 59,300 | ▼ | -0.13% |
| 2024-06-20 | 9236 | ジャパンＭＡ | 13,100 | 0.87% | 1,777 | 1,777 | 1,692 | 1,730 | 15,000 | ▼ | -0.12% |
| 2024-07-08 | 9236 | ジャパンＭＡ | 11,900 | 0.79% | 1,792 | 1,792 | 1,755 | 1,783 | 2,500 | ▼ | -0.07% |
| 2024-07-25 | 9236 | ジャパンＭＡ | 9,800 | 0.65% | 1,786 | 1,799 | 1,753 | 1,783 | 13,600 | ▼ | -0.14% |
| 2024-07-30 | 9236 | ジャパンＭＡ | 10,600 | 0.70% | 1,736 | 1,790 | 1,716 | 1,761 | 5,300 | ▲ | 0.04% |
| 2024-07-31 | 9236 | ジャパンＭＡ | 13,600 | 0.90% | 1,740 | 1,781 | 1,707 | 1,758 | 8,400 | ▲ | 0.20% |
| 2024-08-02 | 9236 | ジャパンＭＡ | 10,600 | 0.70% | 1,518 | 1,562 | 1,442 | 1,504 | 44,400 | ▼ | -0.20% |
| 2024-08-05 | 9236 | ジャパンＭＡ | 13,600 | 0.90% | 1,284 | 1,323 | 1,104 | 1,195 | 41,300 | ▲ | 0.20% |
| 2024-08-06 | 9236 | ジャパンＭＡ | 16,500 | 1.09% | 1,201 | 1,308 | 1,201 | 1,308 | 21,000 | ▲ | 0.19% |
| 2024-08-07 | 9236 | ジャパンＭＡ | 17,500 | 1.16% | 1,281 | 1,414 | 1,263 | 1,362 | 23,600 | ▲ | 0.06% |
| 2024-08-08 | 9236 | ジャパンＭＡ | 18,500 | 1.23% | 1,392 | 1,392 | 1,321 | 1,350 | 7,400 | ▲ | 0.07% |
| 2024-08-13 | 9236 | ジャパンＭＡ | 20,800 | 1.38% | 1,385 | 1,411 | 1,300 | 1,368 | 6,600 | ▲ | 0.14% |
| 2024-08-14 | 9236 | ジャパンＭＡ | 21,600 | 1.43% | 1,370 | 1,414 | 1,361 | 1,390 | 4,200 | ▲ | 0.05% |
| 2024-08-15 | 9236 | ジャパンＭＡ | 23,400 | 1.55% | 1,377 | 1,391 | 1,357 | 1,387 | 11,500 | ▲ | 0.12% |
| 2024-08-16 | 9236 | ジャパンＭＡ | 26,400 | 1.75% | 1,390 | 1,456 | 1,358 | 1,444 | 23,900 | ▲ | 0.19% |
| 2024-08-19 | 9236 | ジャパンＭＡ | 28,400 | 1.88% | 1,444 | 1,444 | 1,387 | 1,428 | 10,400 | ▲ | 0.12% |
| 2024-08-20 | 9236 | ジャパンＭＡ | 29,400 | 1.95% | 1,400 | 1,476 | 1,398 | 1,441 | 9,700 | ▲ | 0.07% |
| 2024-08-21 | 9236 | ジャパンＭＡ | 30,300 | 2.01% | 1,444 | 1,452 | 1,405 | 1,410 | 4,600 | ▲ | 0.05% |
| 2024-08-23 | 9236 | ジャパンＭＡ | 32,200 | 2.14% | 1,402 | 1,434 | 1,397 | 1,413 | 4,800 | ▲ | 0.13% |
| 2024-08-29 | 9236 | ジャパンＭＡ | 41,100 | 2.73% | 1,490 | 1,505 | 1,462 | 1,487 | 14,300 | ▲ | 0.18% |
| 2024-08-30 | 9236 | ジャパンＭＡ | 43,600 | 2.90% | 1,467 | 1,489 | 1,450 | 1,472 | 12,800 | ▲ | 0.16% |
| 2024-09-13 | 9236 | ジャパンＭＡ | 28,300 | 1.88% | 1,191 | 1,216 | 1,131 | 1,131 | 344,500 | ▼ | -1.02% |
| 2024-09-17 | 9236 | ジャパンＭＡ | 20,300 | 1.35% | 1,130 | 1,148 | 980 | 1,015 | 179,000 | ▼ | -0.52% |
| 2024-09-18 | 9236 | ジャパンＭＡ | 12,300 | 0.81% | 1,020 | 1,022 | 977 | 989 | 90,400 | ▼ | -0.54% |
| 2024-09-19 | 9236 | ジャパンＭＡ | 4,300 | 0.28% | 995 | 1,011 | 983 | 1,006 | 49,000 | ▼ | -0.53% |
| 2024-07-23 | 9237 | 笑美面 | 10,200 | 0.50% | 2,237 | 2,349 | 2,237 | 2,300 | 9,900 | ▲ | 0.09% |
| 2024-07-25 | 9237 | 笑美面 | 12,400 | 0.61% | 2,230 | 2,370 | 2,201 | 2,330 | 20,500 | ▲ | 0.10% |
| 2024-08-01 | 9237 | 笑美面 | 19,400 | 0.95% | 2,242 | 2,253 | 2,060 | 2,145 | 76,600 | ▲ | 0.34% |
| 2024-08-02 | 9237 | 笑美面 | 24,300 | 1.19% | 1,973 | 2,031 | 1,919 | 1,951 | 57,600 | ▲ | 0.24% |
| 2024-08-05 | 9237 | 笑美面 | 24,800 | 1.22% | 1,811 | 1,895 | 1,551 | 1,551 | 53,300 | ▲ | 0.03% |
| 2024-09-12 | 9237 | 笑美面 | 21,500 | 1.06% | 2,460 | 2,525 | 2,430 | 2,480 | 17,000 | ▼ | -0.12% |
| 2024-09-13 | 9237 | 笑美面 | 17,300 | 0.85% | 2,574 | 2,644 | 2,480 | 2,577 | 58,400 | ▼ | -0.21% |
| 2024-10-10 | 9237 | 笑美面 | 16,000 | 0.79% | 1,570 | 1,583 | 1,534 | 1,549 | 18,500 | ▼ | -0.05% |
| 2024-10-15 | 9237 | 笑美面 | 10,400 | 0.51% | 1,610 | 1,780 | 1,561 | 1,648 | 67,300 | ▼ | -0.28% |
| 2024-10-16 | 9237 | 笑美面 | 9,000 | 0.44% | 1,685 | 1,700 | 1,635 | 1,679 | 20,200 | ▼ | -0.07% |
| 2024-04-04 | 9238 | バリューＣ | 23,200 | 1.00% | 1,268 | 1,268 | 1,186 | 1,209 | 30,500 | ▲ | 0.14% |
| 2024-04-08 | 9238 | バリューＣ | 26,000 | 1.13% | 1,252 | 1,285 | 1,237 | 1,280 | 27,900 | ▲ | 0.12% |
| 2024-05-30 | 9238 | バリューＣ | 28,700 | 1.24% | 959 | 962 | 930 | 962 | 13,900 | ▲ | 0.11% |
| 2024-07-04 | 9238 | バリューＣ | 34,000 | 1.47% | 1,040 | 1,308 | 1,021 | 1,270 | 1,861,600 | ▲ | 0.23% |
| 2024-07-04 | 9238 | バリューＣ | 34,000 | 1.47% | 1,040 | 1,308 | 1,021 | 1,270 | 1,861,600 | ▲ | 0.23% |
| 2024-07-09 | 9238 | バリューＣ | 40,000 | 1.73% | 1,395 | 1,396 | 1,250 | 1,275 | 1,013,600 | ▲ | 0.26% |
| 2024-08-29 | 9238 | バリューＣ | 34,300 | 1.49% | 1,120 | 1,244 | 1,116 | 1,153 | 113,400 | ▼ | -0.24% |
| 2024-08-30 | 9238 | バリューＣ | 30,000 | 1.30% | 1,136 | 1,146 | 1,096 | 1,110 | 32,500 | ▼ | -0.18% |
| 2024-09-12 | 9238 | バリューＣ | 28,200 | 1.22% | 973 | 1,004 | 973 | 993 | 12,300 | ▼ | -0.08% |
| 2024-09-19 | 9238 | バリューＣ | 27,000 | 1.17% | 994 | 1,014 | 994 | 1,014 | 5,900 | ▼ | -0.05% |
| 2024-09-27 | 9238 | バリューＣ | 24,900 | 1.08% | 1,017 | 1,036 | 1,013 | 1,023 | 5,800 | ▼ | -0.08% |
| 2024-10-16 | 9238 | バリューＣ | 20,500 | 0.89% | 1,001 | 1,030 | 997 | 999 | 32,800 | ▼ | -0.19% |
| 2025-03-19 | 9238 | バリューＣ | 22,500 | 0.97% | 1,415 | 1,608 | 1,410 | 1,608 | 1,246,900 | ▲ | 0.07% |
| 2025-03-21 | 9238 | バリューＣ | 25,200 | 1.09% | 1,700 | 1,978 | 1,380 | 1,397 | 2,521,700 | ▲ | 0.12% |
| 2025-03-26 | 9238 | バリューＣ | 25,500 | 1.10% | 1,309 | 1,399 | 1,260 | 1,279 | 473,000 | ▲ | 0.01% |
| 2024-03-01 | 9246 | プロＨＤ | 27,900 | 0.47% | 1,450 | 1,464 | 1,392 | 1,410 | 28,000 | ▼ | -0.12% |
| 2024-07-04 | 9249 | エコシステム | 14,400 | 0.50% | 4,155 | 4,175 | 4,150 | 4,160 | 2,600 | ▲ | 0.08% |
| 2024-07-04 | 9249 | エコシステム | 14,400 | 0.50% | 4,155 | 4,175 | 4,150 | 4,160 | 2,600 | ▲ | 0.08% |
| 2024-09-18 | 9249 | エコシステム | 13,400 | 0.46% | 4,525 | 4,585 | 4,525 | 4,560 | 6,700 | ▼ | -0.03% |
| 2024-04-18 | 9250 | ＧＲＣＳ | 9,400 | 0.71% | 2,290 | 2,340 | 2,185 | 2,185 | 28,900 | ▲ | 0.71% |
| 2024-04-22 | 9250 | ＧＲＣＳ | 9,000 | 0.68% | 2,073 | 2,093 | 2,024 | 2,025 | 9,900 | ▼ | -0.02% |
| 2024-05-09 | 9250 | ＧＲＣＳ | 7,700 | 0.58% | 1,842 | 1,918 | 1,825 | 1,918 | 3,700 | ▼ | -0.10% |
| 2024-05-15 | 9250 | ＧＲＣＳ | 6,700 | 0.48% | 1,785 | 1,786 | 1,695 | 1,699 | 14,600 | ▼ | -0.09% |
| 2024-07-10 | 9260 | ウィズメタク | 221,736 | 0.51% | 1,413 | 1,415 | 1,402 | 1,415 | 123,800 | ▲ | 0.08% |
| 2024-07-23 | 9260 | ウィズメタク | 207,936 | 0.48% | 1,423 | 1,455 | 1,423 | 1,445 | 163,700 | ▼ | -0.03% |
| 2024-07-24 | 9260 | ウィズメタク | 215,436 | 0.50% | 1,443 | 1,443 | 1,413 | 1,414 | 112,100 | ▲ | 0.02% |
| 2024-07-30 | 9260 | ウィズメタク | 168,536 | 0.39% | 1,395 | 1,399 | 1,366 | 1,380 | 399,200 | ▼ | -0.10% |
| 2024-03-12 | 9262 | シルバライフ | 86,699 | 0.79% | 905 | 976 | 905 | 972 | 720,900 | ▼ | -0.27% |
| 2024-03-13 | 9262 | シルバライフ | 74,399 | 0.68% | 965 | 995 | 949 | 981 | 285,400 | ▼ | -0.10% |
| 2024-03-27 | 9262 | シルバライフ | 76,099 | 0.70% | 944 | 949 | 936 | 936 | 31,500 | ▲ | 0.01% |
| 2024-04-12 | 9262 | シルバライフ | 89,699 | 0.82% | 908 | 928 | 908 | 920 | 53,900 | ▲ | 0.12% |
| 2024-04-16 | 9262 | シルバライフ | 99,099 | 0.91% | 928 | 928 | 904 | 904 | 53,500 | ▲ | 0.09% |
| 2024-04-18 | 9262 | シルバライフ | 108,599 | 1.00% | 926 | 955 | 926 | 949 | 62,600 | ▲ | 0.08% |
| 2024-05-16 | 9262 | シルバライフ | 121,899 | 1.12% | 913 | 920 | 905 | 918 | 26,500 | ▲ | 0.12% |
| 2024-05-23 | 9262 | シルバライフ | 130,299 | 1.20% | 923 | 923 | 898 | 900 | 28,500 | ▲ | 0.07% |
| 2024-06-14 | 9262 | シルバライフ | 129,699 | 1.19% | 917 | 952 | 917 | 952 | 40,800 | ▼ | -0.01% |
| 2024-06-21 | 9262 | シルバライフ | 117,099 | 1.07% | 939 | 964 | 939 | 954 | 37,300 | ▼ | -0.11% |
| 2024-06-28 | 9262 | シルバライフ | 107,599 | 0.99% | 986 | 988 | 972 | 978 | 17,800 | ▼ | -0.08% |
| 2024-07-02 | 9262 | シルバライフ | 96,399 | 0.88% | 978 | 982 | 965 | 971 | 38,900 | ▼ | -0.10% |
| 2024-07-05 | 9262 | シルバライフ | 85,299 | 0.78% | 974 | 980 | 964 | 964 | 39,400 | ▼ | -0.09% |
| 2024-07-10 | 9262 | シルバライフ | 73,799 | 0.67% | 980 | 980 | 958 | 965 | 20,600 | ▼ | -0.10% |
| 2024-07-16 | 9262 | シルバライフ | 63,799 | 0.58% | 973 | 987 | 973 | 985 | 27,300 | ▼ | -0.09% |
| 2024-07-18 | 9262 | シルバライフ | 51,299 | 0.47% | 995 | 1,014 | 990 | 992 | 40,600 | ▼ | -0.10% |
| 2025-03-10 | 9262 | シルバライフ | 54,564 | 0.50% | 779 | 780 | 773 | 780 | 15,500 | ▲ | 0.09% |
| 2025-03-14 | 9262 | シルバライフ | 53,664 | 0.49% | 739 | 750 | 739 | 744 | 21,000 | ▼ | -0.01% |
| 2025-04-14 | 9262 | シルバライフ | 54,664 | 0.50% | 652 | 660 | 643 | 648 | 15,800 | ▲ | 0.01% |
| 2024-11-18 | 9268 | オプティマス | 403,300 | 0.52% | 397 | 405 | 376 | 387 | 3,938,000 | ▲ | 0.10% |
| 2024-11-20 | 9268 | オプティマス | 513,700 | 0.66% | 369 | 385 | 369 | 379 | 2,096,700 | ▲ | 0.14% |
| 2024-12-11 | 9268 | オプティマス | 369,900 | 0.48% | 360 | 367 | 360 | 366 | 545,400 | ▼ | -0.18% |
| 2025-02-19 | 9268 | オプティマス | 402,500 | 0.52% | 340 | 340 | 326 | 331 | 508,100 | ▲ | 0.04% |
| 2025-02-27 | 9268 | オプティマス | 363,900 | 0.47% | 321 | 326 | 321 | 322 | 192,200 | ▼ | -0.05% |
| 2025-02-28 | 9268 | オプティマス | 421,200 | 0.54% | 321 | 322 | 315 | 315 | 496,100 | ▲ | 0.07% |
| 2025-03-04 | 9268 | オプティマス | 479,600 | 0.62% | 318 | 322 | 312 | 321 | 464,800 | ▲ | 0.07% |
| 2025-04-07 | 9268 | オプティマス | 565,900 | 0.73% | 274 | 290 | 270 | 274 | 840,700 | ▲ | 0.10% |
| 2025-04-08 | 9268 | オプティマス | 620,800 | 0.80% | 286 | 306 | 286 | 298 | 708,700 | ▲ | 0.07% |
| 2025-04-10 | 9268 | オプティマス | 708,100 | 0.92% | 314 | 316 | 300 | 305 | 442,000 | ▲ | 0.12% |
| 2024-03-05 | 9270 | バリュエンス | 67,504 | 0.49% | 1,095 | 1,125 | 1,080 | 1,099 | 60,600 | ▼ | -0.07% |
| 2024-03-06 | 9270 | バリュエンス | 73,104 | 0.54% | 1,108 | 1,139 | 1,096 | 1,119 | 64,700 | ▲ | 0.05% |
| 2024-03-25 | 9270 | バリュエンス | 67,404 | 0.49% | 1,051 | 1,057 | 1,033 | 1,033 | 91,600 | ▼ | -0.05% |
| 2024-03-26 | 9270 | バリュエンス | 74,304 | 0.54% | 1,033 | 1,035 | 1,008 | 1,013 | 146,100 | ▲ | 0.05% |
| 2024-03-28 | 9270 | バリュエンス | 85,304 | 0.63% | 1,025 | 1,046 | 1,019 | 1,027 | 48,700 | ▲ | 0.08% |
| 2024-04-05 | 9270 | バリュエンス | 95,304 | 0.70% | 1,002 | 1,018 | 1,000 | 1,015 | 50,200 | ▲ | 0.06% |
| 2024-04-15 | 9270 | バリュエンス | 83,204 | 0.61% | 717 | 900 | 706 | 900 | 1,509,700 | ▼ | -0.08% |
| 2024-04-17 | 9270 | バリュエンス | 99,004 | 0.73% | 774 | 818 | 760 | 760 | 124,500 | ▲ | 0.12% |
| 2024-04-19 | 9270 | バリュエンス | 110,204 | 0.81% | 768 | 772 | 727 | 727 | 119,200 | ▲ | 0.08% |
| 2024-04-24 | 9270 | バリュエンス | 131,004 | 0.96% | 753 | 758 | 717 | 720 | 112,200 | ▲ | 0.14% |
| 2024-05-02 | 9270 | バリュエンス | 118,004 | 0.87% | 682 | 717 | 682 | 701 | 105,500 | ▼ | -0.08% |
| 2024-05-07 | 9270 | バリュエンス | 97,004 | 0.71% | 711 | 732 | 711 | 726 | 65,500 | ▼ | -0.16% |
| 2024-05-23 | 9270 | バリュエンス | 94,204 | 0.69% | 763 | 792 | 763 | 790 | 69,500 | ▼ | -0.02% |
| 2024-05-30 | 9270 | バリュエンス | 78,704 | 0.58% | 721 | 727 | 710 | 722 | 35,900 | ▼ | -0.10% |
| 2024-06-21 | 9270 | バリュエンス | 67,404 | 0.49% | 744 | 753 | 740 | 745 | 6,500 | ▼ | -0.08% |
| 2024-07-08 | 9270 | バリュエンス | 69,004 | 0.50% | 683 | 685 | 681 | 681 | 28,200 | ▲ | 0.01% |
| 2024-07-17 | 9270 | バリュエンス | 50,704 | 0.37% | 810 | 933 | 810 | 929 | 1,155,900 | ▼ | -0.13% |
| 2024-08-06 | 9270 | バリュエンス | 70,704 | 0.52% | 819 | 839 | 773 | 785 | 168,200 | ▲ | 0.08% |
| 2024-08-08 | 9270 | バリュエンス | 89,204 | 0.65% | 880 | 917 | 879 | 912 | 78,800 | ▲ | 0.13% |
| 2024-08-09 | 9270 | バリュエンス | 98,704 | 0.72% | 930 | 976 | 930 | 976 | 144,900 | ▲ | 0.06% |
| 2024-09-03 | 9270 | バリュエンス | 115,104 | 0.85% | 1,052 | 1,103 | 1,052 | 1,096 | 51,800 | ▲ | 0.13% |
| 2024-09-06 | 9270 | バリュエンス | 122,304 | 0.90% | 1,087 | 1,097 | 1,053 | 1,056 | 42,600 | ▲ | 0.05% |
| 2024-09-09 | 9270 | バリュエンス | 121,104 | 0.89% | 1,026 | 1,076 | 1,026 | 1,059 | 28,900 | ▼ | -0.01% |
| 2024-09-24 | 9270 | バリュエンス | 126,204 | 0.93% | 1,122 | 1,141 | 1,080 | 1,091 | 76,500 | ▲ | 0.04% |
| 2024-09-25 | 9270 | バリュエンス | 139,404 | 1.03% | 1,088 | 1,116 | 1,082 | 1,085 | 73,600 | ▲ | 0.09% |
| 2024-09-26 | 9270 | バリュエンス | 149,804 | 1.10% | 1,093 | 1,136 | 1,086 | 1,123 | 81,600 | ▲ | 0.07% |
| 2024-09-30 | 9270 | バリュエンス | 148,704 | 1.09% | 1,170 | 1,205 | 1,144 | 1,147 | 66,100 | ▼ | -0.01% |
| 2024-10-07 | 9270 | バリュエンス | 133,204 | 0.98% | 1,128 | 1,150 | 1,112 | 1,134 | 44,100 | ▼ | -0.11% |
| 2024-10-10 | 9270 | バリュエンス | 117,304 | 0.86% | 1,110 | 1,128 | 1,092 | 1,099 | 33,400 | ▼ | -0.12% |
| 2024-10-11 | 9270 | バリュエンス | 100,804 | 0.74% | 1,100 | 1,125 | 1,090 | 1,121 | 184,200 | ▼ | -0.12% |
| 2024-10-15 | 9270 | バリュエンス | 112,804 | 0.83% | 941 | 966 | 821 | 824 | 695,100 | ▲ | 0.08% |
| 2024-10-16 | 9270 | バリュエンス | 85,504 | 0.63% | 817 | 821 | 781 | 807 | 294,100 | ▼ | -0.19% |
| 2024-10-24 | 9270 | バリュエンス | 80,004 | 0.59% | 752 | 763 | 733 | 748 | 75,000 | ▼ | -0.04% |
| 2024-10-31 | 9270 | バリュエンス | 85,804 | 0.63% | 719 | 730 | 707 | 721 | 48,200 | ▲ | 0.04% |
| 2024-11-05 | 9270 | バリュエンス | 98,704 | 0.72% | 715 | 721 | 708 | 711 | 40,800 | ▲ | 0.08% |
| 2024-11-13 | 9270 | バリュエンス | 109,404 | 0.80% | 689 | 736 | 689 | 728 | 89,100 | ▲ | 0.08% |
| 2024-11-14 | 9270 | バリュエンス | 107,404 | 0.79% | 719 | 738 | 702 | 703 | 51,500 | ▼ | -0.01% |
| 2024-11-28 | 9270 | バリュエンス | 93,704 | 0.69% | 733 | 746 | 733 | 734 | 12,000 | ▼ | -0.10% |
| 2024-12-20 | 9270 | バリュエンス | 79,904 | 0.58% | 760 | 780 | 755 | 776 | 23,300 | ▼ | -0.10% |
| 2024-12-26 | 9270 | バリュエンス | 67,704 | 0.49% | 775 | 806 | 775 | 795 | 83,000 | ▼ | -0.08% |
| 2024-06-14 | 9272 | ブティックス | 50,900 | 0.50% | 1,567 | 1,603 | 1,553 | 1,572 | 35,000 | ▲ | 0.07% |
| 2024-06-24 | 9272 | ブティックス | 64,400 | 0.63% | 1,699 | 1,812 | 1,674 | 1,794 | 70,800 | ▲ | 0.13% |
| 2024-06-27 | 9272 | ブティックス | 74,200 | 0.73% | 1,720 | 1,888 | 1,720 | 1,832 | 44,300 | ▲ | 0.09% |
| 2024-07-17 | 9272 | ブティックス | 83,000 | 0.81% | 1,776 | 1,776 | 1,702 | 1,726 | 14,400 | ▲ | 0.08% |
| 2024-08-08 | 9272 | ブティックス | 75,500 | 0.74% | 1,295 | 1,385 | 1,250 | 1,312 | 53,500 | ▼ | -0.07% |
| 2024-08-16 | 9272 | ブティックス | 70,800 | 0.69% | 1,400 | 1,491 | 1,396 | 1,405 | 20,700 | ▼ | -0.05% |
| 2024-08-23 | 9272 | ブティックス | 58,000 | 0.57% | 1,344 | 1,448 | 1,333 | 1,412 | 25,700 | ▼ | -0.12% |
| 2024-09-02 | 9272 | ブティックス | 49,400 | 0.48% | 1,490 | 1,531 | 1,483 | 1,502 | 19,400 | ▼ | -0.08% |
| 2024-03-01 | 9278 | ブックオフＧ | 345,054 | 1.67% | 1,290 | 1,292 | 1,276 | 1,282 | 39,600 | ▼ | -0.07% |
| 2024-03-05 | 9278 | ブックオフＧ | 327,354 | 1.59% | 1,279 | 1,293 | 1,267 | 1,290 | 55,600 | ▼ | -0.07% |
| 2024-03-11 | 9278 | ブックオフＧ | 289,554 | 1.40% | 1,316 | 1,322 | 1,307 | 1,322 | 57,100 | ▼ | -0.19% |
| 2024-03-12 | 9278 | ブックオフＧ | 283,254 | 1.37% | 1,322 | 1,335 | 1,314 | 1,335 | 78,300 | ▼ | -0.02% |
| 2024-03-13 | 9278 | ブックオフＧ | 266,354 | 1.29% | 1,345 | 1,352 | 1,337 | 1,348 | 119,700 | ▼ | -0.08% |
| 2024-03-14 | 9278 | ブックオフＧ | 244,154 | 1.18% | 1,350 | 1,378 | 1,347 | 1,378 | 126,800 | ▼ | -0.11% |
| 2024-03-18 | 9278 | ブックオフＧ | 223,854 | 1.08% | 1,360 | 1,376 | 1,358 | 1,375 | 43,400 | ▼ | -0.09% |
| 2024-03-21 | 9278 | ブックオフＧ | 195,454 | 0.95% | 1,390 | 1,406 | 1,389 | 1,397 | 138,500 | ▼ | -0.13% |
| 2024-03-22 | 9278 | ブックオフＧ | 170,654 | 0.83% | 1,397 | 1,417 | 1,397 | 1,410 | 116,800 | ▼ | -0.12% |
| 2024-03-25 | 9278 | ブックオフＧ | 162,554 | 0.79% | 1,410 | 1,434 | 1,408 | 1,427 | 81,600 | ▼ | -0.03% |
| 2024-03-28 | 9278 | ブックオフＧ | 125,554 | 0.61% | 1,434 | 1,453 | 1,434 | 1,444 | 149,300 | ▼ | -0.18% |
| 2024-04-01 | 9278 | ブックオフＧ | 107,854 | 0.52% | 1,497 | 1,509 | 1,493 | 1,497 | 115,700 | ▼ | -0.08% |
| 2024-04-03 | 9278 | ブックオフＧ | 93,854 | 0.45% | 1,411 | 1,454 | 1,405 | 1,446 | 90,600 | ▼ | -0.07% |
| 2024-04-05 | 9278 | ブックオフＧ | 107,154 | 0.52% | 1,428 | 1,433 | 1,410 | 1,433 | 72,200 | ▲ | 0.07% |
| 2024-04-08 | 9278 | ブックオフＧ | 92,054 | 0.44% | 1,454 | 1,465 | 1,450 | 1,464 | 147,600 | ▼ | -0.08% |
| 2024-04-26 | 9278 | ブックオフＧ | 123,952 | 0.60% | 1,658 | 1,694 | 1,645 | 1,672 | 317,800 | ▲ | 0.10% |
| 2024-05-08 | 9278 | ブックオフＧ | 147,052 | 0.71% | 1,779 | 1,789 | 1,741 | 1,741 | 140,500 | ▲ | 0.10% |
| 2024-05-13 | 9278 | ブックオフＧ | 142,852 | 0.69% | 1,670 | 1,707 | 1,667 | 1,696 | 106,300 | ▼ | -0.02% |
| 2024-05-15 | 9278 | ブックオフＧ | 147,852 | 0.71% | 1,689 | 1,695 | 1,648 | 1,649 | 133,800 | ▲ | 0.02% |
| 2024-05-24 | 9278 | ブックオフＧ | 170,852 | 0.83% | 1,562 | 1,570 | 1,554 | 1,554 | 141,700 | ▲ | 0.12% |
| 2024-05-27 | 9278 | ブックオフＧ | 187,852 | 0.91% | 1,560 | 1,570 | 1,530 | 1,546 | 193,100 | ▲ | 0.08% |
| 2024-05-29 | 9278 | ブックオフＧ | 206,252 | 1.00% | 1,533 | 1,557 | 1,502 | 1,503 | 819,100 | ▲ | 0.08% |
| 2024-05-30 | 9278 | ブックオフＧ | 203,552 | 0.99% | 1,456 | 1,483 | 1,449 | 1,478 | 536,700 | ▼ | -0.01% |
| 2024-06-11 | 9278 | ブックオフＧ | 177,252 | 0.86% | 1,592 | 1,613 | 1,570 | 1,570 | 62,100 | ▼ | -0.13% |
| 2024-06-26 | 9278 | ブックオフＧ | 281,852 | 1.37% | 1,340 | 1,459 | 1,330 | 1,405 | 4,046,400 | ▲ | 0.51% |
| 2024-06-27 | 9278 | ブックオフＧ | 323,952 | 1.57% | 1,405 | 1,442 | 1,380 | 1,429 | 2,137,700 | ▲ | 0.19% |
| 2024-07-02 | 9278 | ブックオフＧ | 300,752 | 1.46% | 1,442 | 1,479 | 1,438 | 1,472 | 420,900 | ▼ | -0.11% |
| 2024-07-05 | 9278 | ブックオフＧ | 279,052 | 1.35% | 1,425 | 1,453 | 1,421 | 1,451 | 218,500 | ▼ | -0.10% |
| 2024-07-08 | 9278 | ブックオフＧ | 301,352 | 1.46% | 1,461 | 1,471 | 1,445 | 1,445 | 285,600 | ▲ | 0.10% |
| 2024-07-11 | 9278 | ブックオフＧ | 331,852 | 1.61% | 1,450 | 1,450 | 1,414 | 1,443 | 225,900 | ▲ | 0.15% |
| 2024-07-12 | 9278 | ブックオフＧ | 326,552 | 1.58% | 1,424 | 1,444 | 1,422 | 1,426 | 170,400 | ▼ | -0.03% |
| 2024-07-22 | 9278 | ブックオフＧ | 306,652 | 1.49% | 1,373 | 1,378 | 1,361 | 1,370 | 96,100 | ▼ | -0.09% |
| 2024-07-23 | 9278 | ブックオフＧ | 311,152 | 1.51% | 1,371 | 1,379 | 1,360 | 1,369 | 93,000 | ▲ | 0.02% |
| 2024-08-06 | 9278 | ブックオフＧ | 305,052 | 1.48% | 1,260 | 1,296 | 1,239 | 1,274 | 143,600 | ▼ | -0.03% |
| 2024-08-07 | 9278 | ブックオフＧ | 308,252 | 1.50% | 1,244 | 1,280 | 1,240 | 1,252 | 101,800 | ▲ | 0.02% |
| 2024-08-08 | 9278 | ブックオフＧ | 305,452 | 1.48% | 1,244 | 1,269 | 1,238 | 1,246 | 78,800 | ▼ | -0.02% |
| 2024-08-15 | 9278 | ブックオフＧ | 286,252 | 1.39% | 1,293 | 1,311 | 1,290 | 1,300 | 66,700 | ▼ | -0.09% |
| 2024-08-21 | 9278 | ブックオフＧ | 264,252 | 1.28% | 1,328 | 1,354 | 1,327 | 1,354 | 57,900 | ▼ | -0.10% |
| 2024-09-25 | 9278 | ブックオフＧ | 267,352 | 1.30% | 1,350 | 1,350 | 1,331 | 1,331 | 51,600 | ▲ | 0.02% |
| 2024-09-27 | 9278 | ブックオフＧ | 264,952 | 1.28% | 1,390 | 1,390 | 1,369 | 1,377 | 50,100 | ▼ | -0.02% |
| 2024-10-04 | 9278 | ブックオフＧ | 243,952 | 1.18% | 1,393 | 1,407 | 1,389 | 1,404 | 81,700 | ▼ | -0.10% |
| 2024-10-08 | 9278 | ブックオフＧ | 246,652 | 1.20% | 1,393 | 1,400 | 1,372 | 1,379 | 44,100 | ▲ | 0.02% |
| 2024-10-09 | 9278 | ブックオフＧ | 245,452 | 1.19% | 1,392 | 1,400 | 1,385 | 1,395 | 26,900 | ▼ | -0.01% |
| 2024-10-11 | 9278 | ブックオフＧ | 248,152 | 1.20% | 1,380 | 1,380 | 1,344 | 1,351 | 80,700 | ▲ | 0.01% |
| 2024-10-15 | 9278 | ブックオフＧ | 243,752 | 1.18% | 1,373 | 1,400 | 1,356 | 1,394 | 124,300 | ▼ | -0.02% |
| 2024-10-16 | 9278 | ブックオフＧ | 212,452 | 1.03% | 1,366 | 1,409 | 1,366 | 1,396 | 100,400 | ▼ | -0.14% |
| 2024-10-17 | 9278 | ブックオフＧ | 202,652 | 0.98% | 1,400 | 1,408 | 1,370 | 1,375 | 82,400 | ▼ | -0.05% |
| 2024-10-23 | 9278 | ブックオフＧ | 163,752 | 0.79% | 1,452 | 1,474 | 1,392 | 1,470 | 1,398,100 | ▼ | -0.18% |
| 2024-10-25 | 9278 | ブックオフＧ | 135,752 | 0.66% | 1,483 | 1,486 | 1,462 | 1,476 | 154,300 | ▼ | -0.13% |
| 2024-10-30 | 9278 | ブックオフＧ | 122,952 | 0.59% | 1,480 | 1,502 | 1,472 | 1,489 | 138,400 | ▼ | -0.07% |
| 2024-10-31 | 9278 | ブックオフＧ | 124,652 | 0.60% | 1,489 | 1,497 | 1,466 | 1,473 | 96,100 | ▲ | 0.01% |
| 2024-11-01 | 9278 | ブックオフＧ | 117,052 | 0.56% | 1,458 | 1,477 | 1,442 | 1,473 | 91,500 | ▼ | -0.03% |
| 2024-11-14 | 9278 | ブックオフＧ | 123,552 | 0.60% | 1,370 | 1,395 | 1,368 | 1,373 | 110,900 | ▲ | 0.03% |
| 2024-11-21 | 9278 | ブックオフＧ | 149,452 | 0.72% | 1,500 | 1,524 | 1,486 | 1,491 | 146,000 | ▲ | 0.12% |
| 2024-11-27 | 9278 | ブックオフＧ | 168,752 | 0.82% | 1,483 | 1,483 | 1,451 | 1,469 | 77,400 | ▲ | 0.09% |
| 2024-12-12 | 9278 | ブックオフＧ | 164,252 | 0.79% | 1,504 | 1,536 | 1,500 | 1,536 | 117,800 | ▼ | -0.02% |
| 2024-12-18 | 9278 | ブックオフＧ | 139,152 | 0.67% | 1,501 | 1,506 | 1,487 | 1,487 | 27,100 | ▼ | -0.12% |
| 2024-12-30 | 9278 | ブックオフＧ | 145,652 | 0.70% | 1,499 | 1,508 | 1,491 | 1,503 | 62,300 | ▲ | 0.02% |
| 2025-01-07 | 9278 | ブックオフＧ | 118,752 | 0.57% | 1,499 | 1,500 | 1,474 | 1,484 | 93,800 | ▼ | -0.13% |
| 2025-01-14 | 9278 | ブックオフＧ | 127,052 | 0.61% | 1,371 | 1,399 | 1,350 | 1,390 | 368,900 | ▲ | 0.04% |
| 2025-01-20 | 9278 | ブックオフＧ | 154,452 | 0.75% | 1,321 | 1,342 | 1,307 | 1,328 | 119,200 | ▲ | 0.14% |
| 2025-01-21 | 9278 | ブックオフＧ | 173,352 | 0.84% | 1,329 | 1,331 | 1,309 | 1,311 | 106,700 | ▲ | 0.08% |
| 2025-01-27 | 9278 | ブックオフＧ | 185,352 | 0.90% | 1,339 | 1,358 | 1,331 | 1,354 | 82,800 | ▲ | 0.06% |
| 2025-01-31 | 9278 | ブックオフＧ | 205,652 | 1.00% | 1,384 | 1,389 | 1,373 | 1,382 | 28,100 | ▲ | 0.09% |
| 2025-01-31 | 9278 | ブックオフＧ | 205,652 | 1.00% | 1,384 | 1,389 | 1,373 | 1,382 | 28,100 | ▲ | 0.09% |
| 2025-02-25 | 9278 | ブックオフＧ | 226,152 | 1.10% | 1,321 | 1,344 | 1,317 | 1,339 | 58,400 | ▲ | 0.10% |
| 2025-02-26 | 9278 | ブックオフＧ | 225,152 | 1.09% | 1,346 | 1,351 | 1,337 | 1,345 | 53,800 | ▼ | -0.01% |
| 2025-02-28 | 9278 | ブックオフＧ | 227,552 | 1.10% | 1,363 | 1,363 | 1,344 | 1,349 | 52,700 | ▲ | 0.01% |
| 2025-03-03 | 9278 | ブックオフＧ | 224,752 | 1.09% | 1,376 | 1,386 | 1,371 | 1,383 | 48,100 | ▼ | -0.01% |
| 2025-03-14 | 9278 | ブックオフＧ | 226,052 | 1.10% | 1,396 | 1,409 | 1,393 | 1,404 | 38,400 | ▲ | 0.01% |
| 2025-03-17 | 9278 | ブックオフＧ | 222,952 | 1.08% | 1,415 | 1,426 | 1,412 | 1,423 | 33,600 | ▼ | -0.02% |
| 2025-03-25 | 9278 | ブックオフＧ | 227,152 | 1.10% | 1,491 | 1,495 | 1,465 | 1,492 | 142,200 | ▲ | 0.02% |
| 2025-03-26 | 9278 | ブックオフＧ | 223,352 | 1.08% | 1,492 | 1,511 | 1,483 | 1,510 | 106,200 | ▼ | -0.02% |
| 2025-03-31 | 9278 | ブックオフＧ | 227,452 | 1.10% | 1,523 | 1,523 | 1,488 | 1,495 | 87,200 | ▲ | 0.02% |
| 2025-04-10 | 9278 | ブックオフＧ | 249,852 | 1.21% | 1,465 | 1,466 | 1,441 | 1,454 | 68,700 | ▲ | 0.10% |
| 2025-04-14 | 9278 | ブックオフＧ | 242,352 | 1.17% | 1,509 | 1,536 | 1,488 | 1,522 | 113,900 | ▼ | -0.04% |
| 2024-10-07 | 9279 | ギフトＨＤ | 107,552 | 0.53% | 2,910 | 2,985 | 2,898 | 2,934 | 177,200 | ▲ | 0.10% |
| 2024-10-09 | 9279 | ギフトＨＤ | 134,752 | 0.67% | 2,977 | 3,155 | 2,974 | 3,140 | 262,300 | ▲ | 0.14% |
| 2024-10-18 | 9279 | ギフトＨＤ | 141,952 | 0.71% | 3,415 | 3,430 | 3,255 | 3,285 | 225,200 | ▲ | 0.03% |
| 2024-10-21 | 9279 | ギフトＨＤ | 166,552 | 0.83% | 3,300 | 3,335 | 3,270 | 3,285 | 163,500 | ▲ | 0.12% |
| 2024-10-22 | 9279 | ギフトＨＤ | 185,252 | 0.92% | 3,280 | 3,295 | 3,205 | 3,245 | 205,700 | ▲ | 0.09% |
| 2024-10-23 | 9279 | ギフトＨＤ | 204,352 | 1.02% | 3,240 | 3,240 | 3,165 | 3,190 | 143,600 | ▲ | 0.09% |
| 2024-10-25 | 9279 | ギフトＨＤ | 227,252 | 1.13% | 3,165 | 3,180 | 3,085 | 3,110 | 165,900 | ▲ | 0.10% |
| 2024-10-28 | 9279 | ギフトＨＤ | 248,552 | 1.24% | 3,150 | 3,215 | 3,135 | 3,180 | 179,300 | ▲ | 0.11% |
| 2024-10-31 | 9279 | ギフトＨＤ | 271,552 | 1.36% | 3,300 | 3,370 | 3,245 | 3,245 | 279,700 | ▲ | 0.12% |
| 2024-11-01 | 9279 | ギフトＨＤ | 305,539 | 1.53% | 3,315 | 3,395 | 3,250 | 3,320 | 152,500 | ▲ | 0.16% |
| 2024-11-06 | 9279 | ギフトＨＤ | 332,939 | 1.66% | 3,380 | 3,445 | 3,380 | 3,400 | 122,900 | ▲ | 0.12% |
| 2024-11-07 | 9279 | ギフトＨＤ | 353,939 | 1.77% | 3,425 | 3,470 | 3,340 | 3,470 | 157,900 | ▲ | 0.11% |
| 2024-11-12 | 9279 | ギフトＨＤ | 336,339 | 1.68% | 3,570 | 3,655 | 3,505 | 3,635 | 145,700 | ▼ | -0.09% |
| 2024-11-15 | 9279 | ギフトＨＤ | 318,139 | 1.59% | 3,590 | 3,630 | 3,580 | 3,610 | 67,200 | ▼ | -0.08% |
| 2024-11-18 | 9279 | ギフトＨＤ | 322,939 | 1.61% | 3,500 | 3,530 | 3,410 | 3,415 | 171,500 | ▲ | 0.02% |
| 2024-11-19 | 9279 | ギフトＨＤ | 313,139 | 1.56% | 3,420 | 3,515 | 3,420 | 3,490 | 77,100 | ▼ | -0.05% |
| 2024-11-27 | 9279 | ギフトＨＤ | 289,039 | 1.44% | 3,395 | 3,460 | 3,360 | 3,430 | 75,600 | ▼ | -0.12% |
| 2024-12-02 | 9279 | ギフトＨＤ | 277,739 | 1.39% | 3,345 | 3,355 | 3,240 | 3,310 | 116,600 | ▼ | -0.05% |
| 2024-12-05 | 9279 | ギフトＨＤ | 257,339 | 1.28% | 3,520 | 3,535 | 3,425 | 3,450 | 72,600 | ▼ | -0.10% |
| 2024-12-09 | 9279 | ギフトＨＤ | 262,139 | 1.31% | 3,355 | 3,415 | 3,300 | 3,405 | 72,000 | ▲ | 0.03% |
| 2024-12-13 | 9279 | ギフトＨＤ | 255,739 | 1.28% | 3,410 | 3,465 | 3,365 | 3,460 | 162,800 | ▼ | -0.03% |
| 2024-12-23 | 9279 | ギフトＨＤ | 262,239 | 1.31% | 3,350 | 3,580 | 3,350 | 3,555 | 183,200 | ▲ | 0.03% |
| 2024-12-26 | 9279 | ギフトＨＤ | 282,439 | 1.41% | 3,555 | 3,560 | 3,480 | 3,520 | 105,900 | ▲ | 0.09% |
| 2025-01-09 | 9279 | ギフトＨＤ | 299,739 | 1.50% | 3,250 | 3,330 | 3,210 | 3,315 | 141,000 | ▲ | 0.09% |
| 2025-01-23 | 9279 | ギフトＨＤ | 295,439 | 1.47% | 3,295 | 3,295 | 3,215 | 3,260 | 63,900 | ▼ | -0.03% |
| 2025-02-04 | 9279 | ギフトＨＤ | 301,039 | 1.50% | 3,340 | 3,370 | 3,325 | 3,345 | 40,300 | ▲ | 0.03% |
| 2025-02-04 | 9279 | ギフトＨＤ | 301,039 | 1.50% | 3,340 | 3,370 | 3,325 | 3,345 | 40,300 | ▲ | 0.03% |
| 2025-02-05 | 9279 | ギフトＨＤ | 299,439 | 1.49% | 3,360 | 3,445 | 3,355 | 3,410 | 74,400 | ▼ | -0.01% |
| 2025-02-05 | 9279 | ギフトＨＤ | 299,439 | 1.49% | 3,360 | 3,445 | 3,355 | 3,410 | 74,400 | ▼ | -0.01% |
| 2025-02-18 | 9279 | ギフトＨＤ | 253,239 | 1.26% | 4,015 | 4,030 | 3,890 | 3,890 | 70,100 | ▼ | -0.23% |
| 2025-02-20 | 9279 | ギフトＨＤ | 260,739 | 1.30% | 3,835 | 3,835 | 3,680 | 3,750 | 84,900 | ▲ | 0.04% |
| 2025-02-25 | 9279 | ギフトＨＤ | 289,139 | 1.44% | 3,685 | 3,685 | 3,570 | 3,570 | 82,100 | ▲ | 0.13% |
| 2025-03-05 | 9279 | ギフトＨＤ | 279,439 | 1.39% | 3,690 | 3,725 | 3,650 | 3,675 | 41,700 | ▼ | -0.05% |
| 2025-03-13 | 9279 | ギフトＨＤ | 286,139 | 1.43% | 3,625 | 3,685 | 3,575 | 3,620 | 75,800 | ▲ | 0.04% |
| 2025-03-17 | 9279 | ギフトＨＤ | 276,639 | 1.38% | 3,660 | 3,755 | 3,640 | 3,695 | 132,800 | ▼ | -0.05% |
| 2025-03-18 | 9279 | ギフトＨＤ | 284,839 | 1.42% | 3,275 | 3,275 | 2,995 | 2,995 | 1,251,000 | ▲ | 0.04% |
| 2025-03-19 | 9279 | ギフトＨＤ | 249,439 | 1.24% | 2,952 | 2,989 | 2,850 | 2,875 | 1,227,700 | ▼ | -0.17% |
| 2025-03-21 | 9279 | ギフトＨＤ | 323,039 | 1.61% | 2,876 | 2,913 | 2,836 | 2,852 | 851,900 | ▲ | 0.37% |
| 2025-03-24 | 9279 | ギフトＨＤ | 298,839 | 1.49% | 2,864 | 2,890 | 2,808 | 2,882 | 347,300 | ▼ | -0.12% |
| 2025-03-25 | 9279 | ギフトＨＤ | 322,939 | 1.61% | 2,889 | 2,927 | 2,855 | 2,873 | 331,700 | ▲ | 0.12% |
| 2025-03-26 | 9279 | ギフトＨＤ | 295,139 | 1.47% | 2,882 | 2,980 | 2,876 | 2,980 | 419,900 | ▼ | -0.14% |
| 2025-03-27 | 9279 | ギフトＨＤ | 231,639 | 1.15% | 3,035 | 3,085 | 2,971 | 3,060 | 507,600 | ▼ | -0.32% |
| 2025-03-28 | 9279 | ギフトＨＤ | 210,139 | 1.05% | 3,060 | 3,110 | 2,983 | 3,005 | 379,500 | ▼ | -0.09% |
| 2025-03-31 | 9279 | ギフトＨＤ | 176,239 | 0.88% | 2,999 | 3,045 | 2,890 | 2,911 | 337,600 | ▼ | -0.17% |
| 2025-04-01 | 9279 | ギフトＨＤ | 210,339 | 1.05% | 2,923 | 2,930 | 2,780 | 2,780 | 344,500 | ▲ | 0.17% |
| 2025-04-02 | 9279 | ギフトＨＤ | 242,239 | 1.21% | 2,825 | 2,840 | 2,745 | 2,755 | 215,200 | ▲ | 0.15% |
| 2025-04-04 | 9279 | ギフトＨＤ | 265,639 | 1.32% | 2,795 | 2,907 | 2,783 | 2,894 | 339,000 | ▲ | 0.11% |
| 2025-04-10 | 9279 | ギフトＨＤ | 244,039 | 1.22% | 3,000 | 3,030 | 2,932 | 3,005 | 226,900 | ▼ | -0.10% |
| 2025-04-14 | 9279 | ギフトＨＤ | 239,339 | 1.19% | 3,120 | 3,235 | 3,100 | 3,195 | 165,400 | ▼ | -0.03% |
| 2025-02-13 | 9301 | 三菱倉 | 2,014,142 | 0.51% | 1,030 | 1,039 | 1,024 | 1,038 | 1,362,100 | ▲ | 0.10% |
| 2025-02-18 | 9301 | 三菱倉 | 2,390,742 | 0.61% | 1,032 | 1,040 | 1,026 | 1,032 | 1,553,200 | ▲ | 0.09% |
| 2025-02-21 | 9301 | 三菱倉 | 2,774,676 | 0.71% | 1,028 | 1,041 | 1,027 | 1,037 | 1,389,400 | ▲ | 0.09% |
| 2025-03-06 | 9301 | 三菱倉 | 2,622,276 | 0.67% | 955 | 997 | 953 | 980 | 11,415,400 | ▼ | -0.03% |
| 2025-03-12 | 9301 | 三菱倉 | 2,851,557 | 0.73% | 997 | 1,008 | 991 | 999 | 3,591,500 | ▲ | 0.05% |
| 2025-03-17 | 9301 | 三菱倉 | 3,256,705 | 0.83% | 985 | 995 | 984 | 993 | 3,170,500 | ▲ | 0.09% |
| 2025-03-18 | 9301 | 三菱倉 | 2,837,692 | 0.73% | 998 | 1,006 | 996 | 1,006 | 3,204,000 | ▼ | -0.09% |
| 2025-03-24 | 9301 | 三菱倉 | 3,648,304 | 0.93% | 1,030 | 1,031 | 1,012 | 1,016 | 2,447,200 | ▲ | 0.20% |
| 2025-03-25 | 9301 | 三菱倉 | 3,916,304 | 1.00% | 1,016 | 1,020 | 1,008 | 1,017 | 3,609,100 | ▲ | 0.06% |
| 2025-03-28 | 9301 | 三菱倉 | 4,983,216 | 1.28% | 1,019 | 1,024 | 1,000 | 1,013 | 5,385,200 | ▲ | 0.28% |
| 2025-03-31 | 9301 | 三菱倉 | 0 | 0.00% | 984 | 986 | 953 | 967 | 53,686,200 | ▼ | -1.28% |
| 2024-09-02 | 9307 | 杉村倉 | 84,057 | 0.51% | 620 | 620 | 610 | 619 | 28,100 | ▲ | 0.09% |
| 2024-09-30 | 9307 | 杉村倉 | 0 | 0.00% | 604 | 616 | 592 | 616 | 36,400 | ▼ | -0.51% |
| 2025-03-21 | 9307 | 杉村倉 | 90,157 | 0.54% | 777 | 785 | 767 | 776 | 45,000 | ▲ | 0.12% |
| 2025-04-01 | 9307 | 杉村倉 | 81,257 | 0.49% | 770 | 770 | 740 | 760 | 31,800 | ▼ | -0.05% |
| 2024-03-04 | 9308 | 乾汽船 | 446,054 | 1.71% | 1,003 | 1,010 | 992 | 992 | 246,900 | ▲ | 0.08% |
| 2024-03-21 | 9308 | 乾汽船 | 477,791 | 1.83% | 1,104 | 1,106 | 1,093 | 1,097 | 114,400 | ▲ | 0.12% |
| 2024-03-22 | 9308 | 乾汽船 | 495,891 | 1.90% | 1,100 | 1,109 | 1,086 | 1,094 | 91,300 | ▲ | 0.06% |
| 2024-03-26 | 9308 | 乾汽船 | 567,091 | 2.17% | 1,072 | 1,074 | 1,060 | 1,062 | 129,500 | ▲ | 0.27% |
| 2024-03-27 | 9308 | 乾汽船 | 589,191 | 2.25% | 1,070 | 1,088 | 1,067 | 1,071 | 134,800 | ▲ | 0.08% |
| 2024-03-29 | 9308 | 乾汽船 | 606,691 | 2.32% | 1,065 | 1,071 | 1,037 | 1,037 | 142,900 | ▲ | 0.06% |
| 2024-04-03 | 9308 | 乾汽船 | 595,291 | 2.28% | 1,012 | 1,059 | 1,003 | 1,053 | 154,900 | ▼ | -0.04% |
| 2024-04-09 | 9308 | 乾汽船 | 571,991 | 2.19% | 1,084 | 1,096 | 1,078 | 1,095 | 180,800 | ▼ | -0.08% |
| 2024-04-22 | 9308 | 乾汽船 | 544,190 | 2.08% | 1,068 | 1,107 | 1,068 | 1,086 | 186,100 | ▼ | -0.10% |
| 2024-05-14 | 9308 | 乾汽船 | 519,391 | 1.99% | 1,088 | 1,090 | 1,048 | 1,055 | 258,300 | ▼ | -0.09% |
| 2024-06-12 | 9308 | 乾汽船 | 495,260 | 1.89% | 1,105 | 1,117 | 1,088 | 1,092 | 57,700 | ▼ | -0.10% |
| 2024-06-21 | 9308 | 乾汽船 | 469,260 | 1.79% | 1,134 | 1,155 | 1,134 | 1,139 | 88,900 | ▼ | -0.09% |
| 2024-07-11 | 9308 | 乾汽船 | 439,455 | 1.68% | 1,194 | 1,207 | 1,164 | 1,166 | 146,400 | ▼ | -0.11% |
| 2024-07-23 | 9308 | 乾汽船 | 417,055 | 1.59% | 1,149 | 1,166 | 1,141 | 1,142 | 49,000 | ▼ | -0.08% |
| 2024-07-30 | 9308 | 乾汽船 | 345,855 | 1.32% | 1,132 | 1,143 | 1,127 | 1,129 | 39,200 | ▼ | -0.27% |
| 2024-07-31 | 9308 | 乾汽船 | 333,455 | 1.27% | 1,114 | 1,136 | 1,108 | 1,136 | 71,100 | ▼ | -0.05% |
| 2024-08-01 | 9308 | 乾汽船 | 366,255 | 1.40% | 1,123 | 1,123 | 1,085 | 1,093 | 87,500 | ▲ | 0.12% |
| 2024-08-02 | 9308 | 乾汽船 | 345,055 | 1.32% | 1,067 | 1,077 | 1,042 | 1,047 | 142,600 | ▼ | -0.07% |
| 2024-08-05 | 9308 | 乾汽船 | 323,355 | 1.24% | 999 | 1,014 | 910 | 922 | 367,500 | ▼ | -0.08% |
| 2024-08-07 | 9308 | 乾汽船 | 258,855 | 0.99% | 1,022 | 1,075 | 1,014 | 1,052 | 115,300 | ▼ | -0.25% |
| 2024-08-09 | 9308 | 乾汽船 | 288,755 | 1.10% | 1,101 | 1,176 | 1,065 | 1,086 | 288,400 | ▲ | 0.11% |
| 2024-08-13 | 9308 | 乾汽船 | 256,355 | 0.98% | 1,094 | 1,107 | 1,074 | 1,099 | 148,300 | ▼ | -0.12% |
| 2024-08-16 | 9308 | 乾汽船 | 269,555 | 1.03% | 1,118 | 1,127 | 1,106 | 1,123 | 67,300 | ▲ | 0.05% |
| 2024-09-13 | 9308 | 乾汽船 | 234,155 | 0.89% | 1,150 | 1,158 | 1,144 | 1,156 | 72,400 | ▼ | -0.09% |
| 2024-10-01 | 9308 | 乾汽船 | 234,755 | 0.90% | 1,151 | 1,168 | 1,151 | 1,167 | 40,400 | ▲ | 0.01% |
| 2024-10-03 | 9308 | 乾汽船 | 234,455 | 0.89% | 1,180 | 1,193 | 1,176 | 1,192 | 65,600 | ▼ | -0.01% |
| 2024-10-21 | 9308 | 乾汽船 | 237,755 | 0.91% | 1,158 | 1,163 | 1,146 | 1,151 | 38,200 | ▲ | 0.02% |
| 2024-10-28 | 9308 | 乾汽船 | 260,955 | 1.00% | 1,099 | 1,120 | 1,095 | 1,111 | 55,900 | ▲ | 0.08% |
| 2024-10-30 | 9308 | 乾汽船 | 289,155 | 1.10% | 1,101 | 1,108 | 1,064 | 1,073 | 465,000 | ▲ | 0.10% |
| 2024-11-01 | 9308 | 乾汽船 | 315,555 | 1.21% | 1,109 | 1,120 | 1,101 | 1,101 | 74,300 | ▲ | 0.10% |
| 2024-12-13 | 9308 | 乾汽船 | 344,255 | 1.32% | 1,619 | 1,627 | 1,594 | 1,620 | 236,400 | ▲ | 0.11% |
| 2025-01-07 | 9308 | 乾汽船 | 370,155 | 1.41% | 1,740 | 1,745 | 1,708 | 1,723 | 242,200 | ▲ | 0.08% |
| 2025-01-09 | 9308 | 乾汽船 | 392,855 | 1.50% | 1,740 | 1,752 | 1,670 | 1,694 | 374,600 | ▲ | 0.09% |
| 2025-01-20 | 9308 | 乾汽船 | 419,955 | 1.61% | 1,688 | 1,688 | 1,647 | 1,647 | 199,000 | ▲ | 0.11% |
| 2025-02-03 | 9308 | 乾汽船 | 414,155 | 1.58% | 1,658 | 1,669 | 1,647 | 1,668 | 162,700 | ▼ | -0.03% |
| 2025-02-03 | 9308 | 乾汽船 | 414,155 | 1.58% | 1,658 | 1,669 | 1,647 | 1,668 | 162,700 | ▼ | -0.03% |
| 2025-02-04 | 9308 | 乾汽船 | 426,555 | 1.63% | 1,680 | 1,694 | 1,663 | 1,673 | 201,100 | ▲ | 0.04% |
| 2025-02-04 | 9308 | 乾汽船 | 426,555 | 1.63% | 1,680 | 1,694 | 1,663 | 1,673 | 201,100 | ▲ | 0.04% |
| 2025-02-13 | 9308 | 乾汽船 | 450,255 | 1.72% | 1,712 | 1,745 | 1,460 | 1,500 | 929,300 | ▲ | 0.09% |
| 2025-02-14 | 9308 | 乾汽船 | 495,955 | 1.90% | 1,445 | 1,450 | 1,402 | 1,403 | 961,000 | ▲ | 0.17% |
| 2025-02-17 | 9308 | 乾汽船 | 489,255 | 1.87% | 1,409 | 1,492 | 1,408 | 1,468 | 513,600 | ▼ | -0.02% |
| 2025-02-18 | 9308 | 乾汽船 | 496,755 | 1.90% | 1,460 | 1,495 | 1,439 | 1,482 | 285,300 | ▲ | 0.02% |
| 2025-02-28 | 9308 | 乾汽船 | 493,255 | 1.89% | 1,459 | 1,478 | 1,452 | 1,475 | 137,700 | ▼ | -0.01% |
| 2025-03-24 | 9308 | 乾汽船 | 495,555 | 1.90% | 1,440 | 1,444 | 1,436 | 1,436 | 106,600 | ▲ | 0.01% |
| 2025-04-02 | 9308 | 乾汽船 | 524,855 | 2.01% | 1,318 | 1,357 | 1,311 | 1,336 | 226,900 | ▲ | 0.10% |
| 2025-04-04 | 9308 | 乾汽船 | 554,055 | 2.12% | 1,235 | 1,279 | 1,226 | 1,272 | 434,000 | ▲ | 0.11% |
| 2025-04-08 | 9308 | 乾汽船 | 588,455 | 2.25% | 1,225 | 1,339 | 1,225 | 1,329 | 264,700 | ▲ | 0.12% |
| 2025-04-09 | 9308 | 乾汽船 | 610,255 | 2.34% | 1,318 | 1,349 | 1,311 | 1,341 | 267,200 | ▲ | 0.08% |
| 2025-04-11 | 9308 | 乾汽船 | 630,555 | 2.41% | 1,361 | 1,362 | 1,313 | 1,323 | 148,200 | ▲ | 0.07% |
| 2025-04-16 | 9308 | 乾汽船 | 653,355 | 2.50% | 1,330 | 1,335 | 1,314 | 1,322 | 69,800 | ▲ | 0.08% |
| 2024-11-26 | 9326 | 関通 | 53,700 | 0.52% | 329 | 335 | 326 | 335 | 25,200 | ▲ | 0.11% |
| 2025-01-15 | 9326 | 関通 | 49,200 | 0.47% | 359 | 362 | 340 | 345 | 54,000 | ▼ | -0.05% |
| 2024-03-25 | 9327 | イーロジット | 29,200 | 0.77% | 722 | 769 | 696 | 710 | 497,400 | ▲ | 0.77% |
| 2024-03-26 | 9327 | イーロジット | 30,300 | 0.80% | 688 | 704 | 655 | 688 | 222,200 | ▲ | 0.03% |
| 2024-03-29 | 9327 | イーロジット | 27,800 | 0.74% | 658 | 693 | 654 | 691 | 54,300 | ▼ | -0.06% |
| 2024-04-12 | 9327 | イーロジット | 30,600 | 0.81% | 645 | 650 | 612 | 639 | 42,400 | ▲ | 0.07% |
| 2024-04-15 | 9327 | イーロジット | 28,700 | 0.76% | 649 | 677 | 630 | 635 | 48,400 | ▼ | -0.05% |
| 2024-04-19 | 9327 | イーロジット | 42,600 | 1.13% | 664 | 665 | 624 | 624 | 88,400 | ▲ | 0.36% |
| 2024-04-22 | 9327 | イーロジット | 39,600 | 1.05% | 623 | 653 | 620 | 638 | 35,700 | ▼ | -0.07% |
| 2024-05-01 | 9327 | イーロジット | 34,500 | 0.92% | 588 | 652 | 588 | 645 | 67,600 | ▼ | -0.13% |
| 2024-05-08 | 9327 | イーロジット | 32,800 | 0.87% | 619 | 642 | 606 | 608 | 36,400 | ▼ | -0.05% |
| 2024-05-13 | 9327 | イーロジット | 29,500 | 0.78% | 576 | 597 | 573 | 590 | 28,300 | ▼ | -0.08% |
| 2024-05-16 | 9327 | イーロジット | 23,700 | 0.63% | 475 | 521 | 475 | 515 | 123,600 | ▼ | -0.15% |
| 2024-05-17 | 9327 | イーロジット | 21,000 | 0.56% | 510 | 539 | 501 | 520 | 28,800 | ▼ | -0.06% |
| 2024-05-21 | 9327 | イーロジット | 18,300 | 0.48% | 520 | 530 | 494 | 505 | 37,700 | ▼ | -0.08% |
| 2024-04-10 | 9331 | キャスター | 18,600 | 0.94% | 1,546 | 1,633 | 1,450 | 1,478 | 309,100 | ▲ | 0.65% |
| 2024-04-11 | 9331 | キャスター | 33,800 | 1.72% | 1,496 | 1,561 | 1,371 | 1,377 | 299,400 | ▲ | 0.78% |
| 2024-04-12 | 9331 | キャスター | 30,300 | 1.54% | 1,447 | 1,494 | 1,380 | 1,430 | 236,100 | ▼ | -0.17% |
| 2024-05-24 | 9331 | キャスター | 32,300 | 1.64% | 1,520 | 1,520 | 1,403 | 1,446 | 620,300 | ▲ | 0.09% |
| 2024-06-03 | 9331 | キャスター | 33,900 | 1.72% | 1,260 | 1,286 | 1,243 | 1,281 | 29,200 | ▲ | 0.08% |
| 2024-06-05 | 9331 | キャスター | 35,800 | 1.82% | 1,275 | 1,279 | 1,239 | 1,257 | 17,500 | ▲ | 0.10% |
| 2024-06-07 | 9331 | キャスター | 37,800 | 1.92% | 1,239 | 1,282 | 1,224 | 1,251 | 23,500 | ▲ | 0.09% |
| 2024-06-28 | 9331 | キャスター | 17,500 | 0.89% | 1,191 | 1,295 | 1,131 | 1,272 | 180,100 | ▼ | -1.02% |
| 2024-07-01 | 9331 | キャスター | 15,600 | 0.79% | 1,274 | 1,278 | 1,210 | 1,229 | 17,300 | ▼ | -0.09% |
| 2024-07-02 | 9331 | キャスター | 13,400 | 0.68% | 1,212 | 1,230 | 1,206 | 1,212 | 9,300 | ▼ | -0.10% |
| 2024-07-03 | 9331 | キャスター | 11,700 | 0.59% | 1,210 | 1,230 | 1,206 | 1,207 | 7,600 | ▼ | -0.09% |
| 2024-07-04 | 9331 | キャスター | 9,700 | 0.49% | 1,208 | 1,238 | 1,208 | 1,213 | 7,400 | ▼ | -0.09% |
| 2024-07-04 | 9331 | キャスター | 9,700 | 0.49% | 1,208 | 1,238 | 1,208 | 1,213 | 7,400 | ▼ | -0.09% |
| 2024-06-17 | 9336 | 大栄環境 | 510,316 | 0.51% | 2,501 | 2,501 | 2,458 | 2,501 | 138,100 | ▲ | 0.10% |
| 2024-07-01 | 9336 | 大栄環境 | 495,516 | 0.49% | 2,710 | 2,757 | 2,709 | 2,732 | 177,800 | ▼ | -0.02% |
| 2024-07-03 | 9336 | 大栄環境 | 512,016 | 0.51% | 2,764 | 2,840 | 2,761 | 2,830 | 181,700 | ▲ | 0.02% |
| 2024-07-04 | 9336 | 大栄環境 | 498,216 | 0.49% | 2,844 | 2,863 | 2,749 | 2,759 | 174,100 | ▼ | -0.02% |
| 2024-07-04 | 9336 | 大栄環境 | 498,216 | 0.49% | 2,844 | 2,863 | 2,749 | 2,759 | 174,100 | ▼ | -0.02% |
| 2024-05-15 | 9338 | インフォＲ | 83,100 | 0.87% | 3,640 | 3,640 | 3,290 | 3,370 | 1,554,100 | ▲ | 0.66% |
| 2024-05-16 | 9338 | インフォＲ | 88,100 | 0.93% | 3,450 | 3,560 | 3,145 | 3,350 | 903,800 | ▲ | 0.06% |
| 2024-05-17 | 9338 | インフォＲ | 80,000 | 0.84% | 3,325 | 3,405 | 3,175 | 3,245 | 922,600 | ▼ | -0.09% |
| 2024-05-20 | 9338 | インフォＲ | 57,900 | 0.61% | 3,275 | 3,600 | 3,275 | 3,600 | 547,800 | ▼ | -0.23% |
| 2024-05-23 | 9338 | インフォＲ | 72,100 | 0.76% | 3,550 | 3,565 | 3,455 | 3,540 | 141,000 | ▲ | 0.15% |
| 2024-06-03 | 9338 | インフォＲ | 64,400 | 0.68% | 3,615 | 3,620 | 3,540 | 3,540 | 81,000 | ▼ | -0.07% |
| 2024-06-05 | 9338 | インフォＲ | 68,700 | 0.72% | 3,740 | 3,750 | 3,435 | 3,445 | 244,400 | ▲ | 0.03% |
| 2024-06-10 | 9338 | インフォＲ | 66,200 | 0.69% | 3,520 | 3,580 | 3,460 | 3,480 | 122,200 | ▼ | -0.03% |
| 2024-06-11 | 9338 | インフォＲ | 66,700 | 0.70% | 3,500 | 3,500 | 3,385 | 3,405 | 142,200 | ▲ | 0.01% |
| 2024-06-12 | 9338 | インフォＲ | 77,700 | 0.82% | 3,395 | 3,450 | 3,350 | 3,400 | 102,200 | ▲ | 0.12% |
| 2024-06-13 | 9338 | インフォＲ | 86,100 | 0.90% | 3,470 | 3,670 | 3,450 | 3,545 | 176,600 | ▲ | 0.08% |
| 2024-06-17 | 9338 | インフォＲ | 72,400 | 0.76% | 3,775 | 3,900 | 3,625 | 3,685 | 358,700 | ▼ | -0.14% |
| 2024-06-18 | 9338 | インフォＲ | 79,700 | 0.84% | 3,760 | 4,270 | 3,760 | 4,020 | 873,500 | ▲ | 0.07% |
| 2024-06-24 | 9338 | インフォＲ | 85,300 | 0.90% | 4,230 | 4,405 | 4,205 | 4,220 | 127,700 | ▲ | 0.06% |
| 2024-06-28 | 9338 | インフォＲ | 85,100 | 0.89% | 4,110 | 4,340 | 4,075 | 4,275 | 233,000 | ▼ | -0.01% |
| 2024-07-01 | 9338 | インフォＲ | 56,200 | 0.59% | 4,270 | 4,310 | 3,975 | 3,985 | 272,400 | ▼ | -0.30% |
| 2024-07-03 | 9338 | インフォＲ | 58,600 | 0.61% | 3,920 | 4,015 | 3,850 | 3,890 | 189,300 | ▲ | 0.02% |
| 2024-07-05 | 9338 | インフォＲ | 72,200 | 0.76% | 3,895 | 3,960 | 3,830 | 3,845 | 120,200 | ▲ | 0.15% |
| 2024-07-11 | 9338 | インフォＲ | 62,300 | 0.65% | 3,800 | 3,800 | 3,665 | 3,745 | 128,100 | ▼ | -0.10% |
| 2024-07-16 | 9338 | インフォＲ | 56,700 | 0.59% | 3,980 | 3,985 | 3,810 | 3,825 | 113,400 | ▼ | -0.06% |
| 2024-07-17 | 9338 | インフォＲ | 67,500 | 0.71% | 3,895 | 4,030 | 3,865 | 3,960 | 180,300 | ▲ | 0.12% |
| 2024-08-05 | 9338 | インフォＲ | 64,100 | 0.67% | 2,595 | 2,885 | 2,473 | 2,484 | 592,500 | ▼ | -0.03% |
| 2024-08-06 | 9338 | インフォＲ | 47,300 | 0.49% | 2,682 | 2,814 | 2,620 | 2,770 | 360,300 | ▼ | -0.18% |
| 2024-08-09 | 9338 | インフォＲ | 51,100 | 0.53% | 3,100 | 3,125 | 2,970 | 3,090 | 249,300 | ▲ | 0.04% |
| 2024-08-13 | 9338 | インフォＲ | 42,000 | 0.44% | 3,225 | 3,340 | 3,190 | 3,255 | 416,500 | ▼ | -0.09% |
| 2024-08-15 | 9338 | インフォＲ | 52,000 | 0.54% | 3,120 | 3,340 | 3,050 | 3,165 | 309,200 | ▲ | 0.10% |
| 2024-09-04 | 9338 | インフォＲ | 56,500 | 0.59% | 3,670 | 3,780 | 3,620 | 3,670 | 226,800 | ▼ | -0.01% |
| 2024-09-06 | 9338 | インフォＲ | 57,000 | 0.60% | 3,805 | 3,900 | 3,715 | 3,740 | 190,400 | ▲ | 0.01% |
| 2024-09-10 | 9338 | インフォＲ | 52,300 | 0.55% | 4,115 | 4,395 | 4,060 | 4,395 | 453,100 | ▼ | -0.04% |
| 2024-09-13 | 9338 | インフォＲ | 75,800 | 0.80% | 4,445 | 4,445 | 4,125 | 4,125 | 230,400 | ▲ | 0.25% |
| 2024-09-26 | 9338 | インフォＲ | 75,200 | 0.79% | 4,225 | 4,265 | 4,130 | 4,200 | 154,300 | ▼ | -0.01% |
| 2024-09-27 | 9338 | インフォＲ | 77,700 | 0.82% | 4,205 | 4,295 | 4,170 | 4,215 | 164,000 | ▲ | 0.02% |
| 2024-09-30 | 9338 | インフォＲ | 74,000 | 0.78% | 4,100 | 4,245 | 3,980 | 4,015 | 293,000 | ▼ | -0.03% |
| 2024-10-04 | 9338 | インフォＲ | 64,100 | 0.67% | 4,075 | 4,185 | 4,060 | 4,060 | 110,400 | ▼ | -0.10% |
| 2024-10-09 | 9338 | インフォＲ | 53,300 | 0.56% | 4,200 | 4,290 | 4,145 | 4,285 | 109,300 | ▼ | -0.10% |
| 2024-10-23 | 9338 | インフォＲ | 63,300 | 0.66% | 3,975 | 4,015 | 3,840 | 3,845 | 183,400 | ▲ | 0.09% |
| 2024-11-08 | 9338 | インフォＲ | 51,300 | 0.54% | 3,995 | 4,050 | 3,870 | 3,915 | 171,500 | ▼ | -0.12% |
| 2024-11-15 | 9338 | インフォＲ | 37,200 | 0.39% | 4,580 | 5,180 | 4,575 | 5,180 | 1,108,100 | ▼ | -0.15% |
| 2024-12-23 | 9338 | インフォＲ | 50,900 | 0.53% | 4,210 | 4,470 | 4,185 | 4,425 | 569,300 | ▲ | 0.09% |
| 2024-12-24 | 9338 | インフォＲ | 59,900 | 0.63% | 4,400 | 4,480 | 4,270 | 4,365 | 250,900 | ▲ | 0.09% |
| 2025-01-07 | 9338 | インフォＲ | 56,000 | 0.59% | 4,275 | 4,295 | 4,060 | 4,135 | 235,900 | ▼ | -0.04% |
| 2025-01-14 | 9338 | インフォＲ | 46,600 | 0.49% | 4,020 | 4,095 | 4,005 | 4,035 | 115,000 | ▼ | -0.09% |
| 2025-01-16 | 9338 | インフォＲ | 50,900 | 0.53% | 4,250 | 4,440 | 4,185 | 4,405 | 384,400 | ▲ | 0.04% |
| 2025-01-21 | 9338 | インフォＲ | 47,200 | 0.49% | 4,375 | 4,415 | 4,300 | 4,320 | 88,900 | ▼ | -0.04% |
| 2025-02-05 | 9338 | インフォＲ | 69,200 | 0.72% | 4,105 | 4,130 | 4,050 | 4,110 | 145,100 | ▲ | 0.44% |
| 2025-02-05 | 9338 | インフォＲ | 69,200 | 0.72% | 4,105 | 4,130 | 4,050 | 4,110 | 145,100 | ▲ | 0.44% |
| 2025-02-06 | 9338 | インフォＲ | 63,600 | 0.66% | 4,180 | 4,225 | 4,120 | 4,200 | 147,600 | ▼ | -0.05% |
| 2025-02-06 | 9338 | インフォＲ | 63,600 | 0.66% | 4,180 | 4,225 | 4,120 | 4,200 | 147,600 | ▼ | -0.05% |
| 2025-02-07 | 9338 | インフォＲ | 69,800 | 0.73% | 4,190 | 4,315 | 4,140 | 4,220 | 173,200 | ▲ | 0.06% |
| 2025-02-07 | 9338 | インフォＲ | 69,800 | 0.73% | 4,190 | 4,315 | 4,140 | 4,220 | 173,200 | ▲ | 0.06% |
| 2025-02-10 | 9338 | インフォＲ | 47,600 | 0.50% | 4,220 | 4,400 | 4,175 | 4,305 | 194,400 | ▼ | -0.23% |
| 2025-02-10 | 9338 | インフォＲ | 47,600 | 0.50% | 4,220 | 4,400 | 4,175 | 4,305 | 194,400 | ▼ | -0.23% |
| 2025-02-12 | 9338 | インフォＲ | 75,400 | 0.79% | 4,235 | 4,470 | 4,180 | 4,435 | 346,100 | ▲ | 0.29% |
| 2025-02-12 | 9338 | インフォＲ | 75,400 | 0.79% | 4,235 | 4,470 | 4,180 | 4,435 | 346,100 | ▲ | 0.29% |
| 2025-02-13 | 9338 | インフォＲ | 77,200 | 0.81% | 4,480 | 4,625 | 4,370 | 4,625 | 508,700 | ▲ | 0.02% |
| 2025-02-14 | 9338 | インフォＲ | 62,700 | 0.65% | 4,065 | 4,535 | 4,055 | 4,265 | 1,615,400 | ▼ | -0.16% |
| 2025-02-17 | 9338 | インフォＲ | 19,000 | 0.19% | 4,280 | 4,325 | 4,120 | 4,285 | 365,100 | ▼ | -0.46% |
| 2025-02-18 | 9338 | インフォＲ | 105,100 | 1.10% | 4,175 | 4,435 | 4,120 | 4,225 | 365,800 | ▲ | 1.10% |
| 2025-02-19 | 9338 | インフォＲ | 125,300 | 1.31% | 4,210 | 4,210 | 4,135 | 4,140 | 203,800 | ▲ | 0.20% |
| 2025-02-25 | 9338 | インフォＲ | 150,100 | 1.56% | 3,800 | 3,810 | 3,630 | 3,745 | 367,600 | ▲ | 0.25% |
| 2025-02-26 | 9338 | インフォＲ | 70,600 | 0.73% | 3,755 | 4,030 | 3,750 | 3,900 | 441,800 | ▼ | -0.83% |
| 2025-02-27 | 9338 | インフォＲ | 84,000 | 0.87% | 3,860 | 3,860 | 3,705 | 3,705 | 323,700 | ▲ | 0.14% |
| 2025-02-28 | 9338 | インフォＲ | 89,400 | 0.93% | 3,680 | 3,735 | 3,635 | 3,670 | 214,800 | ▲ | 0.06% |
| 2025-03-04 | 9338 | インフォＲ | 101,700 | 1.06% | 3,870 | 4,070 | 3,800 | 4,045 | 541,900 | ▲ | 0.13% |
| 2025-03-05 | 9338 | インフォＲ | 107,500 | 1.12% | 3,975 | 4,005 | 3,840 | 3,935 | 206,700 | ▲ | 0.06% |
| 2025-03-07 | 9338 | インフォＲ | 79,600 | 0.83% | 3,930 | 4,030 | 3,930 | 3,945 | 148,900 | ▼ | -0.29% |
| 2025-03-11 | 9338 | インフォＲ | 108,900 | 1.13% | 3,830 | 3,880 | 3,765 | 3,855 | 139,900 | ▲ | 0.29% |
| 2025-03-14 | 9338 | インフォＲ | 62,800 | 0.65% | 3,820 | 4,020 | 3,820 | 3,995 | 194,900 | ▼ | -0.47% |
| 2025-03-18 | 9338 | インフォＲ | 92,300 | 0.96% | 3,940 | 3,965 | 3,875 | 3,910 | 110,000 | ▲ | 0.30% |
| 2025-03-21 | 9338 | インフォＲ | 65,800 | 0.68% | 3,890 | 3,965 | 3,800 | 3,920 | 185,800 | ▼ | -0.27% |
| 2025-03-24 | 9338 | インフォＲ | 67,800 | 0.70% | 3,910 | 3,990 | 3,900 | 3,920 | 93,500 | ▲ | 0.01% |
| 2025-03-25 | 9338 | インフォＲ | 103,700 | 1.07% | 3,940 | 3,955 | 3,895 | 3,895 | 76,100 | ▲ | 0.37% |
| 2025-03-26 | 9338 | インフォＲ | 107,200 | 1.11% | 3,905 | 4,035 | 3,895 | 4,015 | 123,200 | ▲ | 0.04% |
| 2025-03-28 | 9338 | インフォＲ | 78,200 | 0.81% | 3,965 | 4,035 | 3,940 | 3,990 | 83,600 | ▼ | -0.30% |
| 2025-03-31 | 9338 | インフォＲ | 116,800 | 1.21% | 3,925 | 3,960 | 3,800 | 3,800 | 207,600 | ▲ | 0.39% |
| 2025-04-01 | 9338 | インフォＲ | 96,800 | 1.00% | 3,825 | 3,830 | 3,660 | 3,675 | 265,000 | ▼ | -0.20% |
| 2025-04-04 | 9338 | インフォＲ | 88,300 | 0.91% | 3,460 | 3,480 | 3,200 | 3,340 | 390,700 | ▼ | -0.08% |
| 2025-04-07 | 9338 | インフォＲ | 45,300 | 0.47% | 2,850 | 3,060 | 2,807 | 2,910 | 593,100 | ▼ | -0.44% |
| 2025-04-11 | 9338 | インフォＲ | 63,900 | 0.66% | 3,270 | 3,600 | 3,240 | 3,550 | 229,400 | ▲ | 0.19% |
| 2025-04-15 | 9338 | インフォＲ | 39,000 | 0.40% | 3,675 | 3,800 | 3,635 | 3,660 | 229,000 | ▼ | -0.26% |
| 2024-11-12 | 9343 | アイビス | 35,300 | 0.96% | 4,170 | 4,170 | 3,760 | 3,765 | 342,500 | ▲ | 0.69% |
| 2024-11-14 | 9343 | アイビス | 50,700 | 1.38% | 3,835 | 3,835 | 3,620 | 3,640 | 163,800 | ▲ | 0.41% |
| 2024-11-15 | 9343 | アイビス | 74,900 | 2.04% | 3,600 | 3,620 | 3,490 | 3,550 | 185,400 | ▲ | 0.66% |
| 2024-11-18 | 9343 | アイビス | 89,600 | 2.45% | 3,550 | 3,625 | 3,460 | 3,485 | 79,700 | ▲ | 0.41% |
| 2024-11-19 | 9343 | アイビス | 87,700 | 2.39% | 3,540 | 3,645 | 3,500 | 3,645 | 73,300 | ▼ | -0.06% |
| 2024-11-26 | 9343 | アイビス | 88,800 | 2.42% | 3,515 | 3,520 | 3,265 | 3,320 | 205,900 | ▲ | 0.02% |
| 2024-11-27 | 9343 | アイビス | 87,000 | 2.37% | 3,250 | 3,390 | 3,220 | 3,390 | 70,100 | ▼ | -0.04% |
| 2024-12-03 | 9343 | アイビス | 75,400 | 2.06% | 3,220 | 3,420 | 3,170 | 3,350 | 202,500 | ▼ | -0.31% |
| 2024-12-04 | 9343 | アイビス | 63,800 | 1.74% | 3,485 | 3,525 | 3,350 | 3,350 | 120,000 | ▼ | -0.32% |
| 2024-12-05 | 9343 | アイビス | 55,500 | 1.51% | 3,365 | 3,520 | 3,365 | 3,440 | 77,100 | ▼ | -0.23% |
| 2024-12-06 | 9343 | アイビス | 48,100 | 1.31% | 3,440 | 3,485 | 3,325 | 3,415 | 62,100 | ▼ | -0.19% |
| 2024-12-09 | 9343 | アイビス | 36,100 | 0.98% | 3,430 | 3,565 | 3,410 | 3,535 | 90,600 | ▼ | -0.33% |
| 2024-12-10 | 9343 | アイビス | 24,800 | 0.67% | 3,580 | 3,615 | 3,415 | 3,420 | 93,700 | ▼ | -0.30% |
| 2024-12-11 | 9343 | アイビス | 14,500 | 0.39% | 3,410 | 3,415 | 3,295 | 3,310 | 86,500 | ▼ | -0.28% |
| 2024-12-16 | 9343 | アイビス | 19,100 | 0.52% | 3,900 | 4,005 | 3,810 | 3,825 | 141,200 | ▲ | 0.10% |
| 2024-12-23 | 9343 | アイビス | 17,800 | 0.48% | 3,775 | 3,855 | 3,700 | 3,730 | 50,600 | ▼ | -0.04% |
| 2025-02-12 | 9343 | アイビス | 25,200 | 0.68% | 3,240 | 3,420 | 3,170 | 3,285 | 405,200 | ▲ | 0.36% |
| 2025-02-12 | 9343 | アイビス | 25,200 | 0.68% | 3,240 | 3,420 | 3,170 | 3,285 | 405,200 | ▲ | 0.36% |
| 2025-02-13 | 9343 | アイビス | 28,600 | 0.78% | 3,250 | 3,250 | 3,010 | 3,025 | 313,400 | ▲ | 0.09% |
| 2025-04-08 | 9343 | アイビス | 24,700 | 0.67% | 2,822 | 3,030 | 2,800 | 2,945 | 49,600 | ▼ | -0.10% |
| 2025-04-16 | 9343 | アイビス | 21,500 | 0.58% | 2,980 | 2,988 | 2,910 | 2,940 | 47,600 | ▼ | -0.09% |
| 2024-03-04 | 9348 | アイスペース | 575,930 | 0.70% | 1,047 | 1,072 | 1,011 | 1,025 | 3,587,600 | ▲ | 0.29% |
| 2024-03-05 | 9348 | アイスペース | 574,430 | 0.69% | 1,023 | 1,114 | 1,010 | 1,114 | 1,949,800 | ▼ | -0.01% |
| 2024-03-08 | 9348 | アイスペース | 620,230 | 0.75% | 1,081 | 1,175 | 1,076 | 1,101 | 3,485,000 | ▲ | 0.06% |
| 2024-03-12 | 9348 | アイスペース | 722,630 | 0.87% | 1,023 | 1,067 | 1,020 | 1,067 | 1,071,100 | ▲ | 0.12% |
| 2024-03-14 | 9348 | アイスペース | 776,030 | 0.94% | 915 | 1,004 | 906 | 992 | 4,688,300 | ▲ | 0.06% |
| 2024-03-26 | 9348 | アイスペース | 0 | 0.00% | 937 | 956 | 926 | 936 | 1,525,100 | ▼ | -0.94% |
| 2024-04-02 | 9348 | アイスペース | 565,281 | 0.60% | 803 | 806 | 755 | 755 | 2,890,100 | ▲ | 0.19% |
| 2024-04-11 | 9348 | アイスペース | 757,581 | 0.81% | 800 | 815 | 771 | 813 | 2,698,200 | ▲ | 0.21% |
| 2024-04-12 | 9348 | アイスペース | 662,781 | 0.71% | 818 | 875 | 804 | 815 | 2,773,300 | ▼ | -0.10% |
| 2024-04-16 | 9348 | アイスペース | 791,781 | 0.85% | 790 | 791 | 759 | 765 | 1,545,600 | ▲ | 0.14% |
| 2024-05-08 | 9348 | アイスペース | 914,181 | 0.98% | 738 | 738 | 704 | 704 | 1,539,200 | ▲ | 0.13% |
| 2024-05-10 | 9348 | アイスペース | 1,136,881 | 1.22% | 704 | 718 | 697 | 712 | 1,052,600 | ▲ | 0.24% |
| 2024-05-14 | 9348 | アイスペース | 1,113,810 | 1.19% | 740 | 755 | 730 | 750 | 806,000 | ▼ | -0.03% |
| 2024-05-17 | 9348 | アイスペース | 1,125,110 | 1.20% | 733 | 736 | 726 | 732 | 541,500 | ▲ | 0.01% |
| 2024-05-30 | 9348 | アイスペース | 1,240,910 | 1.33% | 703 | 706 | 685 | 701 | 1,182,600 | ▲ | 0.13% |
| 2024-06-18 | 9348 | アイスペース | 1,186,910 | 1.27% | 720 | 731 | 717 | 717 | 329,300 | ▼ | -0.06% |
| 2024-06-20 | 9348 | アイスペース | 983,310 | 1.05% | 740 | 780 | 738 | 751 | 1,289,600 | ▼ | -0.21% |
| 2024-06-24 | 9348 | アイスペース | 814,310 | 0.87% | 753 | 780 | 750 | 769 | 1,011,000 | ▼ | -0.18% |
| 2024-06-25 | 9348 | アイスペース | 697,110 | 0.74% | 769 | 782 | 753 | 766 | 887,900 | ▼ | -0.13% |
| 2024-07-16 | 9348 | アイスペース | 651,110 | 0.69% | 718 | 718 | 708 | 712 | 366,700 | ▼ | -0.05% |
| 2024-07-18 | 9348 | アイスペース | 686,410 | 0.73% | 720 | 722 | 708 | 713 | 747,900 | ▲ | 0.04% |
| 2024-07-22 | 9348 | アイスペース | 808,010 | 0.86% | 703 | 703 | 635 | 640 | 3,639,800 | ▲ | 0.13% |
| 2024-08-06 | 9348 | アイスペース | 728,810 | 0.78% | 446 | 500 | 446 | 486 | 1,860,400 | ▼ | -0.07% |
| 2024-08-29 | 9348 | アイスペース | 593,310 | 0.63% | 607 | 627 | 606 | 624 | 654,300 | ▼ | -0.06% |
| 2024-10-18 | 9348 | アイスペース | 534,310 | 0.57% | 636 | 663 | 632 | 661 | 803,300 | ▼ | -0.06% |
| 2024-10-28 | 9348 | アイスペース | 444,710 | 0.46% | 644 | 686 | 642 | 685 | 906,500 | ▼ | -0.10% |
| 2024-08-20 | 9369 | キユソ流通 | 136,962 | 0.54% | 1,730 | 1,868 | 1,720 | 1,860 | 119,000 | ▲ | 0.14% |
| 2024-08-21 | 9369 | キユソ流通 | 164,262 | 0.64% | 1,802 | 1,837 | 1,797 | 1,814 | 68,100 | ▲ | 0.09% |
| 2024-09-18 | 9369 | キユソ流通 | 163,262 | 0.64% | 1,950 | 2,089 | 1,950 | 2,083 | 104,800 | ▼ | -0.06% |
| 2024-09-20 | 9369 | キユソ流通 | 140,762 | 0.55% | 2,049 | 2,080 | 2,000 | 2,030 | 103,800 | ▼ | -0.08% |
| 2024-09-27 | 9369 | キユソ流通 | 153,362 | 0.60% | 2,037 | 2,061 | 1,965 | 1,982 | 147,100 | ▲ | 0.04% |
| 2024-09-30 | 9369 | キユソ流通 | 145,862 | 0.57% | 1,902 | 2,020 | 1,902 | 1,965 | 166,400 | ▼ | -0.03% |
| 2024-10-02 | 9369 | キユソ流通 | 157,562 | 0.62% | 1,954 | 1,970 | 1,879 | 1,898 | 122,300 | ▲ | 0.05% |
| 2024-10-25 | 9369 | キユソ流通 | 151,462 | 0.59% | 1,845 | 1,853 | 1,791 | 1,798 | 57,300 | ▼ | -0.03% |
| 2024-10-28 | 9369 | キユソ流通 | 152,462 | 0.60% | 1,813 | 1,857 | 1,809 | 1,851 | 58,200 | ▲ | 0.01% |
| 2024-10-29 | 9369 | キユソ流通 | 151,062 | 0.59% | 1,876 | 1,906 | 1,876 | 1,884 | 48,300 | ▼ | -0.01% |
| 2024-11-27 | 9369 | キユソ流通 | 123,370 | 0.48% | 2,177 | 2,182 | 2,120 | 2,158 | 227,500 | ▼ | -0.10% |
| 2024-07-04 | 9413 | テレ東ＨＤ | 139,376 | 0.50% | 3,715 | 3,715 | 3,670 | 3,685 | 55,300 | ▲ | 0.09% |
| 2024-07-04 | 9413 | テレ東ＨＤ | 139,376 | 0.50% | 3,715 | 3,715 | 3,670 | 3,685 | 55,300 | ▲ | 0.09% |
| 2024-07-31 | 9413 | テレ東ＨＤ | 166,376 | 0.60% | 3,565 | 3,720 | 3,565 | 3,690 | 114,900 | ▲ | 0.09% |
| 2024-08-14 | 9413 | テレ東ＨＤ | 162,376 | 0.58% | 3,485 | 3,610 | 3,485 | 3,560 | 78,200 | ▼ | -0.02% |
| 2024-08-19 | 9413 | テレ東ＨＤ | 167,876 | 0.60% | 3,550 | 3,680 | 3,550 | 3,645 | 77,200 | ▲ | 0.02% |
| 2024-08-20 | 9413 | テレ東ＨＤ | 165,476 | 0.59% | 3,675 | 3,695 | 3,605 | 3,670 | 73,500 | ▼ | -0.01% |
| 2024-08-21 | 9413 | テレ東ＨＤ | 166,476 | 0.60% | 3,600 | 3,685 | 3,600 | 3,680 | 41,400 | ▲ | 0.01% |
| 2024-09-03 | 9413 | テレ東ＨＤ | 163,258 | 0.59% | 3,750 | 3,805 | 3,685 | 3,705 | 59,200 | ▼ | -0.01% |
| 2024-09-10 | 9413 | テレ東ＨＤ | 137,458 | 0.49% | 3,880 | 3,905 | 3,820 | 3,890 | 77,700 | ▼ | -0.09% |
| 2024-10-08 | 9413 | テレ東ＨＤ | 147,158 | 0.53% | 3,695 | 3,700 | 3,655 | 3,680 | 53,900 | ▲ | 0.04% |
| 2024-10-31 | 9413 | テレ東ＨＤ | 133,958 | 0.48% | 3,400 | 3,450 | 3,360 | 3,435 | 80,700 | ▼ | -0.05% |
| 2025-02-19 | 9416 | ビジョン | 253,584 | 0.50% | 1,120 | 1,164 | 1,111 | 1,158 | 1,389,500 | ▲ | 0.01% |
| 2025-02-20 | 9416 | ビジョン | 236,184 | 0.46% | 1,165 | 1,174 | 1,139 | 1,158 | 1,286,200 | ▼ | -0.03% |
| 2025-04-03 | 9416 | ビジョン | 261,084 | 0.51% | 1,175 | 1,192 | 1,159 | 1,171 | 624,100 | ▲ | 0.10% |
| 2025-04-08 | 9416 | ビジョン | 232,484 | 0.46% | 1,077 | 1,108 | 1,072 | 1,108 | 754,100 | ▼ | -0.04% |
| 2025-04-16 | 9416 | ビジョン | 278,384 | 0.55% | 1,197 | 1,209 | 1,177 | 1,196 | 470,500 | ▲ | 0.09% |
| 2024-08-05 | 9418 | ＵＮＥＸＴ | 309,999 | 0.51% | 4,435 | 4,510 | 4,215 | 4,230 | 659,900 | ▲ | 0.10% |
| 2024-08-14 | 9418 | ＵＮＥＸＴ | 266,999 | 0.44% | 4,990 | 5,000 | 4,910 | 4,950 | 218,800 | ▼ | -0.07% |
| 2024-07-25 | 9424 | 日本通信 | 842,767 | 0.50% | 190 | 193 | 187 | 187 | 1,736,300 | ▲ | 0.09% |
| 2024-07-30 | 9424 | 日本通信 | 639,667 | 0.38% | 192 | 192 | 188 | 190 | 1,188,100 | ▼ | -0.12% |
| 2024-08-01 | 9424 | 日本通信 | 941,567 | 0.56% | 187 | 188 | 182 | 183 | 1,885,700 | ▲ | 0.18% |
| 2024-08-02 | 9424 | 日本通信 | 1,007,267 | 0.60% | 177 | 180 | 173 | 173 | 3,109,300 | ▲ | 0.03% |
| 2024-08-05 | 9424 | 日本通信 | 943,967 | 0.56% | 159 | 167 | 141 | 144 | 6,970,800 | ▼ | -0.03% |
| 2024-08-23 | 9424 | 日本通信 | 1,047,767 | 0.63% | 181 | 182 | 177 | 178 | 1,249,800 | ▲ | 0.06% |
| 2024-09-04 | 9424 | 日本通信 | 972,767 | 0.58% | 180 | 182 | 174 | 174 | 2,237,700 | ▼ | -0.05% |
| 2024-10-08 | 9424 | 日本通信 | 1,015,967 | 0.61% | 163 | 163 | 155 | 156 | 3,506,700 | ▲ | 0.03% |
| 2024-10-18 | 9424 | 日本通信 | 1,214,367 | 0.73% | 147 | 151 | 147 | 150 | 1,461,800 | ▲ | 0.12% |
| 2024-10-29 | 9424 | 日本通信 | 1,363,967 | 0.82% | 140 | 145 | 139 | 143 | 892,300 | ▲ | 0.08% |
| 2024-10-30 | 9424 | 日本通信 | 1,247,467 | 0.75% | 143 | 146 | 142 | 142 | 4,770,800 | ▼ | -0.06% |
| 2024-11-11 | 9424 | 日本通信 | 1,153,066 | 0.69% | 144 | 148 | 143 | 146 | 1,579,800 | ▼ | -0.06% |
| 2024-11-12 | 9424 | 日本通信 | 1,162,065 | 0.70% | 146 | 150 | 144 | 146 | 1,483,100 | ▲ | 0.01% |
| 2024-11-13 | 9424 | 日本通信 | 1,160,566 | 0.69% | 144 | 147 | 142 | 142 | 1,160,000 | ▼ | -0.01% |
| 2024-11-14 | 9424 | 日本通信 | 1,174,066 | 0.70% | 143 | 146 | 139 | 139 | 1,811,200 | ▲ | 0.01% |
| 2024-11-19 | 9424 | 日本通信 | 1,136,665 | 0.68% | 139 | 141 | 138 | 140 | 1,584,500 | ▼ | -0.01% |
| 2024-11-29 | 9424 | 日本通信 | 1,205,666 | 0.72% | 143 | 146 | 138 | 139 | 2,954,800 | ▲ | 0.03% |
| 2024-12-09 | 9424 | 日本通信 | 1,423,866 | 0.85% | 138 | 143 | 138 | 140 | 1,981,000 | ▲ | 0.13% |
| 2024-12-11 | 9424 | 日本通信 | 1,503,766 | 0.90% | 137 | 139 | 134 | 137 | 2,108,800 | ▲ | 0.05% |
| 2024-12-18 | 9424 | 日本通信 | 1,670,966 | 1.00% | 131 | 132 | 128 | 128 | 2,382,000 | ▲ | 0.09% |
| 2025-01-06 | 9424 | 日本通信 | 1,848,066 | 1.11% | 129 | 132 | 126 | 127 | 2,385,400 | ▲ | 0.11% |
| 2025-01-08 | 9424 | 日本通信 | 1,823,866 | 1.09% | 124 | 126 | 123 | 123 | 2,213,300 | ▼ | -0.02% |
| 2025-01-09 | 9424 | 日本通信 | 1,880,165 | 1.13% | 122 | 123 | 121 | 122 | 1,040,600 | ▲ | 0.03% |
| 2025-01-14 | 9424 | 日本通信 | 1,372,866 | 0.82% | 120 | 121 | 119 | 121 | 971,700 | ▼ | -0.30% |
| 2025-01-23 | 9424 | 日本通信 | 1,287,566 | 0.77% | 117 | 120 | 115 | 117 | 2,229,500 | ▼ | -0.04% |
| 2025-01-27 | 9424 | 日本通信 | 1,034,966 | 0.62% | 119 | 124 | 118 | 122 | 2,419,500 | ▼ | -0.15% |
| 2025-01-28 | 9424 | 日本通信 | 989,766 | 0.59% | 123 | 126 | 121 | 125 | 2,064,700 | ▼ | -0.03% |
| 2025-01-30 | 9424 | 日本通信 | 1,558,766 | 0.93% | 125 | 127 | 123 | 126 | 3,173,900 | ▲ | 0.34% |
| 2025-01-30 | 9424 | 日本通信 | 1,558,766 | 0.93% | 125 | 127 | 123 | 126 | 3,173,900 | ▲ | 0.34% |
| 2025-02-04 | 9424 | 日本通信 | 863,966 | 0.52% | 124 | 125 | 123 | 125 | 1,347,300 | ▼ | -0.41% |
| 2025-02-04 | 9424 | 日本通信 | 863,966 | 0.52% | 124 | 125 | 123 | 125 | 1,347,300 | ▼ | -0.41% |
| 2025-02-06 | 9424 | 日本通信 | 1,599,166 | 0.96% | 126 | 129 | 125 | 127 | 1,577,200 | ▲ | 0.43% |
| 2025-02-06 | 9424 | 日本通信 | 1,599,166 | 0.96% | 126 | 129 | 125 | 127 | 1,577,200 | ▲ | 0.43% |
| 2025-02-12 | 9424 | 日本通信 | 683,566 | 0.41% | 152 | 156 | 148 | 153 | 4,123,300 | ▼ | -0.55% |
| 2025-02-12 | 9424 | 日本通信 | 683,566 | 0.41% | 152 | 156 | 148 | 153 | 4,123,300 | ▼ | -0.55% |
| 2025-02-14 | 9424 | 日本通信 | 1,423,066 | 0.85% | 154 | 156 | 151 | 153 | 2,754,400 | ▲ | 0.49% |
| 2025-02-17 | 9424 | 日本通信 | 556,466 | 0.33% | 152 | 160 | 152 | 157 | 2,552,300 | ▼ | -0.52% |
| 2025-02-20 | 9424 | 日本通信 | 1,321,466 | 0.79% | 164 | 166 | 158 | 161 | 3,326,600 | ▲ | 0.51% |
| 2025-02-21 | 9424 | 日本通信 | 1,366,566 | 0.82% | 160 | 160 | 155 | 157 | 3,591,700 | ▲ | 0.02% |
| 2025-02-27 | 9424 | 日本通信 | 518,966 | 0.31% | 154 | 156 | 151 | 151 | 1,548,300 | ▼ | -0.51% |
| 2025-02-28 | 9424 | 日本通信 | 1,424,166 | 0.85% | 150 | 152 | 147 | 152 | 2,105,600 | ▲ | 0.54% |
| 2025-03-04 | 9424 | 日本通信 | 528,566 | 0.31% | 146 | 148 | 140 | 144 | 3,582,500 | ▼ | -0.54% |
| 2025-03-06 | 9424 | 日本通信 | 1,499,566 | 0.90% | 144 | 150 | 144 | 149 | 2,179,700 | ▲ | 0.62% |
| 2025-03-07 | 9424 | 日本通信 | 1,474,966 | 0.88% | 148 | 149 | 145 | 147 | 1,533,300 | ▼ | -0.02% |
| 2025-03-10 | 9424 | 日本通信 | 391,865 | 0.23% | 147 | 152 | 147 | 152 | 1,645,800 | ▼ | -0.65% |
| 2025-03-25 | 9424 | 日本通信 | 1,528,266 | 0.92% | 144 | 145 | 142 | 143 | 1,439,300 | ▲ | 0.92% |
| 2025-03-28 | 9424 | 日本通信 | 1,476,266 | 0.88% | 147 | 152 | 145 | 149 | 2,209,600 | ▼ | -0.04% |
| 2025-04-01 | 9424 | 日本通信 | 40,866 | 0.02% | 143 | 144 | 141 | 141 | 1,344,800 | ▼ | -0.86% |
| 2025-04-03 | 9424 | 日本通信 | 1,428,466 | 0.86% | 133 | 140 | 132 | 140 | 2,020,200 | ▲ | 0.86% |
| 2025-04-07 | 9424 | 日本通信 | 0 | 0.00% | 120 | 126 | 119 | 120 | 3,642,200 | ▼ | -0.86% |
| 2025-04-14 | 9424 | 日本通信 | 1,323,066 | 0.79% | 143 | 145 | 142 | 142 | 911,700 | ▲ | 0.79% |
| 2025-04-15 | 9424 | 日本通信 | 0 | 0.00% | 141 | 144 | 140 | 141 | 902,300 | ▼ | -0.79% |
| 2024-03-01 | 9425 | ＲｅＹｕｕ | 51,300 | 0.89% | 540 | 554 | 491 | 522 | 1,479,700 | ▼ | -0.18% |
| 2024-03-04 | 9425 | ＲｅＹｕｕ | 44,900 | 0.78% | 538 | 559 | 520 | 544 | 767,300 | ▼ | -0.10% |
| 2024-03-06 | 9425 | ＲｅＹｕｕ | 37,400 | 0.65% | 518 | 554 | 516 | 530 | 601,400 | ▼ | -0.13% |
| 2024-03-11 | 9425 | ＲｅＹｕｕ | 30,700 | 0.53% | 488 | 490 | 449 | 464 | 430,500 | ▼ | -0.12% |
| 2024-03-12 | 9425 | ＲｅＹｕｕ | 28,200 | 0.49% | 459 | 487 | 445 | 449 | 415,900 | ▼ | -0.04% |
| 2024-03-14 | 9425 | ＲｅＹｕｕ | 29,200 | 0.50% | 442 | 458 | 425 | 446 | 424,000 | ▲ | 0.01% |
| 2024-03-19 | 9425 | ＲｅＹｕｕ | 14,600 | 0.25% | 446 | 462 | 445 | 456 | 175,700 | ▼ | -0.25% |
| 2024-04-17 | 9425 | ＲｅＹｕｕ | 35,500 | 0.61% | 354 | 365 | 347 | 360 | 124,900 | ▲ | 0.35% |
| 2024-04-22 | 9425 | ＲｅＹｕｕ | 34,000 | 0.59% | 346 | 360 | 345 | 354 | 55,400 | ▼ | -0.02% |
| 2024-04-23 | 9425 | ＲｅＹｕｕ | 34,600 | 0.60% | 360 | 360 | 344 | 351 | 91,500 | ▲ | 0.01% |
| 2024-04-30 | 9425 | ＲｅＹｕｕ | 34,400 | 0.59% | 343 | 346 | 336 | 337 | 55,000 | ▼ | -0.01% |
| 2024-05-01 | 9425 | ＲｅＹｕｕ | 35,600 | 0.62% | 344 | 348 | 339 | 344 | 48,400 | ▲ | 0.03% |
| 2024-05-07 | 9425 | ＲｅＹｕｕ | 42,400 | 0.73% | 338 | 346 | 338 | 342 | 64,500 | ▲ | 0.10% |
| 2024-05-08 | 9425 | ＲｅＹｕｕ | 46,400 | 0.80% | 342 | 356 | 338 | 353 | 54,300 | ▲ | 0.07% |
| 2024-06-26 | 9425 | ＲｅＹｕｕ | 44,100 | 0.76% | 374 | 388 | 374 | 381 | 68,000 | ▼ | -0.04% |
| 2024-06-28 | 9425 | ＲｅＹｕｕ | 48,600 | 0.84% | 360 | 368 | 359 | 367 | 48,100 | ▲ | 0.07% |
| 2024-07-03 | 9425 | ＲｅＹｕｕ | 44,700 | 0.77% | 364 | 375 | 364 | 374 | 33,600 | ▼ | -0.06% |
| 2024-07-17 | 9425 | ＲｅＹｕｕ | 46,100 | 0.80% | 365 | 369 | 363 | 365 | 23,500 | ▲ | 0.03% |
| 2024-07-18 | 9425 | ＲｅＹｕｕ | 45,200 | 0.78% | 367 | 371 | 366 | 368 | 26,200 | ▼ | -0.02% |
| 2024-07-24 | 9425 | ＲｅＹｕｕ | 46,900 | 0.81% | 374 | 374 | 367 | 369 | 12,700 | ▲ | 0.03% |
| 2024-07-30 | 9425 | ＲｅＹｕｕ | 66,300 | 1.15% | 365 | 374 | 363 | 370 | 28,000 | ▲ | 0.33% |
| 2024-08-07 | 9425 | ＲｅＹｕｕ | 60,400 | 1.05% | 285 | 328 | 278 | 293 | 134,500 | ▼ | -0.09% |
| 2024-08-08 | 9425 | ＲｅＹｕｕ | 49,800 | 0.86% | 291 | 311 | 290 | 300 | 31,200 | ▼ | -0.19% |
| 2024-09-05 | 9425 | ＲｅＹｕｕ | 55,400 | 0.96% | 300 | 308 | 298 | 299 | 25,900 | ▲ | 0.09% |
| 2024-09-18 | 9425 | ＲｅＹｕｕ | 58,400 | 1.01% | 305 | 375 | 290 | 298 | 1,511,100 | ▲ | 0.05% |
| 2024-11-08 | 9425 | ＲｅＹｕｕ | 67,400 | 1.17% | 296 | 296 | 293 | 293 | 1,700 | ▲ | 0.15% |
| 2024-12-13 | 9425 | ＲｅＹｕｕ | 79,400 | 1.38% | 306 | 338 | 300 | 333 | 43,900 | ▲ | 0.20% |
| 2024-12-30 | 9425 | ＲｅＹｕｕ | 80,700 | 1.40% | 297 | 302 | 294 | 298 | 8,200 | ▲ | 0.02% |
| 2025-01-06 | 9425 | ＲｅＹｕｕ | 80,100 | 1.39% | 301 | 302 | 298 | 300 | 3,800 | ▼ | -0.01% |
| 2025-01-16 | 9425 | ＲｅＹｕｕ | 73,400 | 1.27% | 309 | 349 | 290 | 295 | 257,200 | ▼ | -0.11% |
| 2025-01-20 | 9425 | ＲｅＹｕｕ | 63,900 | 1.11% | 298 | 379 | 298 | 379 | 3,976,200 | ▼ | -0.15% |
| 2025-01-23 | 9425 | ＲｅＹｕｕ | 61,100 | 1.06% | 441 | 489 | 425 | 489 | 4,200,900 | ▼ | -0.05% |
| 2025-01-28 | 9425 | ＲｅＹｕｕ | 46,400 | 0.80% | 679 | 769 | 569 | 569 | 2,543,900 | ▼ | -0.26% |
| 2025-01-29 | 9425 | ＲｅＹｕｕ | 44,500 | 0.77% | 556 | 567 | 469 | 469 | 1,410,700 | ▼ | -0.03% |
| 2025-01-30 | 9425 | ＲｅＹｕｕ | 34,000 | 0.59% | 450 | 458 | 389 | 393 | 3,682,200 | ▼ | -0.18% |
| 2025-01-30 | 9425 | ＲｅＹｕｕ | 34,000 | 0.59% | 450 | 458 | 389 | 393 | 3,682,200 | ▼ | -0.18% |
| 2025-01-31 | 9425 | ＲｅＹｕｕ | 21,600 | 0.37% | 407 | 415 | 390 | 400 | 1,383,600 | ▼ | -0.21% |
| 2025-01-31 | 9425 | ＲｅＹｕｕ | 21,600 | 0.37% | 407 | 415 | 390 | 400 | 1,383,600 | ▼ | -0.21% |
| 2025-04-02 | 9425 | ＲｅＹｕｕ | 29,500 | 0.51% | 574 | 610 | 574 | 603 | 189,600 | ▲ | 0.31% |
| 2025-04-03 | 9425 | ＲｅＹｕｕ | 35,500 | 0.61% | 593 | 625 | 579 | 619 | 361,400 | ▲ | 0.09% |
| 2025-04-04 | 9425 | ＲｅＹｕｕ | 56,400 | 0.98% | 612 | 616 | 519 | 561 | 440,800 | ▲ | 0.37% |
| 2025-04-07 | 9425 | ＲｅＹｕｕ | 59,100 | 1.02% | 490 | 503 | 461 | 461 | 403,900 | ▲ | 0.04% |
| 2025-04-09 | 9425 | ＲｅＹｕｕ | 66,000 | 1.14% | 551 | 551 | 441 | 477 | 412,900 | ▲ | 0.11% |
| 2025-04-11 | 9425 | ＲｅＹｕｕ | 71,600 | 1.24% | 508 | 561 | 508 | 554 | 99,900 | ▲ | 0.10% |
| 2025-04-14 | 9425 | ＲｅＹｕｕ | 62,100 | 1.08% | 559 | 575 | 558 | 558 | 83,300 | ▼ | -0.15% |
| 2025-04-15 | 9425 | ＲｅＹｕｕ | 70,500 | 1.22% | 574 | 599 | 564 | 564 | 114,700 | ▲ | 0.13% |
| 2025-04-16 | 9425 | ＲｅＹｕｕ | 68,800 | 1.19% | 583 | 602 | 571 | 574 | 151,100 | ▼ | -0.03% |
| 2024-06-27 | 9450 | ファイバーＧ | 105,881 | 0.51% | 1,133 | 1,140 | 1,100 | 1,102 | 122,000 | ▲ | 0.07% |
| 2024-07-11 | 9450 | ファイバーＧ | 155,881 | 0.75% | 1,220 | 1,220 | 1,173 | 1,182 | 122,600 | ▲ | 0.24% |
| 2024-07-25 | 9450 | ファイバーＧ | 174,581 | 0.84% | 1,215 | 1,225 | 1,206 | 1,209 | 65,600 | ▲ | 0.08% |
| 2024-08-02 | 9450 | ファイバーＧ | 185,881 | 0.90% | 1,118 | 1,158 | 1,102 | 1,119 | 114,500 | ▲ | 0.06% |
| 2024-08-07 | 9450 | ファイバーＧ | 218,581 | 1.06% | 1,063 | 1,157 | 1,063 | 1,113 | 123,600 | ▲ | 0.16% |
| 2024-08-09 | 9450 | ファイバーＧ | 236,081 | 1.14% | 1,153 | 1,161 | 1,118 | 1,146 | 110,500 | ▲ | 0.07% |
| 2024-08-23 | 9450 | ファイバーＧ | 221,481 | 1.07% | 1,143 | 1,210 | 1,143 | 1,202 | 266,500 | ▼ | -0.06% |
| 2024-08-30 | 9450 | ファイバーＧ | 181,881 | 0.88% | 1,130 | 1,134 | 1,113 | 1,114 | 57,000 | ▼ | -0.04% |
| 2024-09-10 | 9450 | ファイバーＧ | 164,681 | 0.79% | 1,074 | 1,083 | 1,072 | 1,075 | 29,800 | ▼ | -0.08% |
| 2024-09-11 | 9450 | ファイバーＧ | 165,781 | 0.80% | 1,075 | 1,087 | 1,060 | 1,065 | 74,300 | ▲ | 0.01% |
| 2024-09-12 | 9450 | ファイバーＧ | 159,181 | 0.77% | 1,094 | 1,108 | 1,072 | 1,103 | 82,800 | ▼ | -0.03% |
| 2024-09-17 | 9450 | ファイバーＧ | 143,681 | 0.69% | 1,067 | 1,067 | 1,037 | 1,046 | 79,500 | ▼ | -0.08% |
| 2024-10-02 | 9450 | ファイバーＧ | 152,081 | 0.73% | 991 | 991 | 967 | 967 | 268,600 | ▲ | 0.04% |
| 2024-10-24 | 9450 | ファイバーＧ | 168,781 | 0.81% | 1,004 | 1,010 | 989 | 1,006 | 68,800 | ▲ | 0.08% |
| 2024-11-11 | 9450 | ファイバーＧ | 155,881 | 0.75% | 1,008 | 1,037 | 1,008 | 1,023 | 167,200 | ▼ | -0.06% |
| 2024-11-14 | 9450 | ファイバーＧ | 128,081 | 0.62% | 1,007 | 1,025 | 1,006 | 1,009 | 92,800 | ▼ | -0.13% |
| 2024-11-15 | 9450 | ファイバーＧ | 96,181 | 0.46% | 949 | 949 | 874 | 881 | 391,500 | ▼ | -0.15% |
| 2025-01-06 | 9450 | ファイバーＧ | 107,081 | 0.51% | 901 | 902 | 887 | 887 | 109,000 | ▲ | 0.10% |
| 2025-01-22 | 9450 | ファイバーＧ | 101,281 | 0.49% | 871 | 879 | 865 | 876 | 54,900 | ▼ | -0.02% |
| 2024-03-06 | 9468 | カドカワ | 775,178 | 0.54% | 2,780 | 2,829 | 2,755 | 2,795 | 420,200 | ▲ | 0.14% |
| 2024-03-21 | 9468 | カドカワ | 901,403 | 0.63% | 2,941 | 2,968 | 2,841 | 2,850 | 594,900 | ▲ | 0.08% |
| 2024-03-22 | 9468 | カドカワ | 996,903 | 0.70% | 2,850 | 2,854 | 2,752 | 2,754 | 808,900 | ▲ | 0.06% |
| 2024-03-27 | 9468 | カドカワ | 1,176,303 | 0.82% | 2,691 | 2,766 | 2,690 | 2,731 | 553,200 | ▲ | 0.12% |
| 2024-03-28 | 9468 | カドカワ | 1,110,803 | 0.78% | 2,731 | 2,740 | 2,642 | 2,650 | 647,800 | ▼ | -0.03% |
| 2024-03-29 | 9468 | カドカワ | 1,140,603 | 0.80% | 2,635 | 2,660 | 2,633 | 2,652 | 379,600 | ▲ | 0.02% |
| 2024-03-29 | 9468 | カドカワ | 1,176,203 | 0.82% | 2,635 | 2,660 | 2,633 | 2,652 | 379,600 | ▲ | 0.03% |
| 2024-04-01 | 9468 | カドカワ | 1,108,103 | 0.78% | 2,685 | 2,708 | 2,649 | 2,654 | 358,200 | ▼ | -0.02% |
| 2024-04-01 | 9468 | カドカワ | 1,143,703 | 0.80% | 2,685 | 2,708 | 2,649 | 2,654 | 358,200 | ▼ | -0.01% |
| 2024-04-02 | 9468 | カドカワ | 1,100,103 | 0.77% | 2,652 | 2,660 | 2,641 | 2,650 | 361,700 | ▼ | -0.03% |
| 2024-04-04 | 9468 | カドカワ | 967,703 | 0.68% | 2,693 | 2,717 | 2,678 | 2,717 | 403,700 | ▼ | -0.08% |
| 2024-04-17 | 9468 | カドカワ | 838,903 | 0.59% | 2,836 | 2,877 | 2,802 | 2,803 | 669,300 | ▼ | -0.09% |
| 2024-04-24 | 9468 | カドカワ | 686,103 | 0.48% | 2,785 | 2,816 | 2,764 | 2,814 | 333,300 | ▼ | -0.10% |
| 2024-05-24 | 9468 | カドカワ | 727,464 | 0.51% | 3,069 | 3,105 | 3,055 | 3,100 | 252,600 | ▲ | 0.10% |
| 2024-06-03 | 9468 | カドカワ | 687,964 | 0.48% | 3,283 | 3,310 | 3,257 | 3,310 | 365,600 | ▼ | -0.03% |
| 2024-06-24 | 9468 | カドカワ | 848,004 | 0.59% | 2,765 | 2,814 | 2,643 | 2,748 | 4,394,200 | ▲ | 0.23% |
| 2024-06-28 | 9468 | カドカワ | 1,264,044 | 0.89% | 2,698 | 2,733 | 2,501 | 2,580 | 6,967,700 | ▲ | 0.30% |
| 2024-07-02 | 9468 | カドカワ | 1,073,965 | 0.75% | 2,660 | 2,727 | 2,557 | 2,614 | 3,435,700 | ▼ | -0.14% |
| 2024-07-04 | 9468 | カドカワ | 910,065 | 0.64% | 2,699 | 2,748 | 2,681 | 2,711 | 1,931,100 | ▼ | -0.10% |
| 2024-07-04 | 9468 | カドカワ | 910,065 | 0.64% | 2,699 | 2,748 | 2,681 | 2,711 | 1,931,100 | ▼ | -0.10% |
| 2024-07-05 | 9468 | カドカワ | 821,865 | 0.57% | 2,700 | 2,732 | 2,658 | 2,671 | 1,021,500 | ▼ | -0.07% |
| 2024-07-09 | 9468 | カドカワ | 694,265 | 0.48% | 2,799 | 2,919 | 2,791 | 2,904 | 2,180,500 | ▼ | -0.08% |
| 2024-08-07 | 9468 | カドカワ | 709,876 | 0.50% | 2,406 | 2,548 | 2,390 | 2,515 | 754,500 | ▲ | 0.02% |
| 2024-08-08 | 9468 | カドカワ | 479,776 | 0.33% | 2,490 | 2,552 | 2,477 | 2,516 | 419,300 | ▼ | -0.17% |
| 2024-09-03 | 9468 | カドカワ | 733,846 | 0.51% | 2,921 | 3,030 | 2,912 | 3,005 | 640,200 | ▲ | 0.10% |
| 2024-10-02 | 9468 | カドカワ | 570,165 | 0.40% | 3,235 | 3,249 | 3,203 | 3,224 | 348,500 | ▼ | -0.10% |
| 2024-10-17 | 9504 | 中国電 | 1,993,283 | 0.51% | 1,049 | 1,085 | 1,044 | 1,074 | 4,532,100 | ▲ | 0.10% |
| 2024-10-22 | 9504 | 中国電 | 1,869,183 | 0.48% | 1,044 | 1,062 | 1,043 | 1,048 | 1,322,000 | ▼ | -0.03% |
| 2024-11-14 | 9504 | 中国電 | 2,140,683 | 0.55% | 1,020 | 1,029 | 995 | 995 | 5,123,100 | ▲ | 0.15% |
| 2024-11-15 | 9504 | 中国電 | 1,935,383 | 0.49% | 1,005 | 1,033 | 1,003 | 1,029 | 2,211,100 | ▼ | -0.06% |
| 2024-11-21 | 9504 | 中国電 | 1,962,183 | 0.50% | 1,007 | 1,012 | 996 | 1,000 | 2,591,200 | ▲ | 0.01% |
| 2024-11-22 | 9504 | 中国電 | 2,382,283 | 0.61% | 994 | 999 | 966 | 966 | 6,168,400 | ▲ | 0.10% |
| 2024-12-05 | 9504 | 中国電 | 2,314,533 | 0.59% | 932 | 934 | 900 | 902 | 3,529,700 | ▼ | -0.02% |
| 2024-12-16 | 9504 | 中国電 | 2,341,332 | 0.60% | 890 | 898 | 871 | 874 | 2,699,000 | ▲ | 0.01% |
| 2024-12-19 | 9504 | 中国電 | 2,723,833 | 0.70% | 875 | 879 | 861 | 862 | 2,109,500 | ▲ | 0.09% |
| 2025-01-22 | 9504 | 中国電 | 2,705,776 | 0.69% | 857 | 871 | 856 | 865 | 1,345,000 | ▼ | -0.01% |
| 2025-02-04 | 9504 | 中国電 | 2,724,736 | 0.70% | 871 | 874 | 846 | 850 | 2,357,500 | ▲ | 0.01% |
| 2025-02-04 | 9504 | 中国電 | 2,724,736 | 0.70% | 871 | 874 | 846 | 850 | 2,357,500 | ▲ | 0.01% |
| 2025-02-05 | 9504 | 中国電 | 2,684,035 | 0.69% | 849 | 852 | 837 | 848 | 1,722,200 | ▼ | -0.01% |
| 2025-02-05 | 9504 | 中国電 | 2,684,035 | 0.69% | 849 | 852 | 837 | 848 | 1,722,200 | ▼ | -0.01% |
| 2025-02-13 | 9504 | 中国電 | 2,284,436 | 0.59% | 848 | 857 | 845 | 854 | 1,588,000 | ▼ | -0.09% |
| 2025-02-14 | 9504 | 中国電 | 2,330,135 | 0.60% | 854 | 859 | 843 | 848 | 1,508,500 | ▲ | 0.01% |
| 2025-02-17 | 9504 | 中国電 | 2,315,936 | 0.59% | 847 | 852 | 845 | 848 | 1,103,100 | ▼ | -0.01% |
| 2025-02-26 | 9504 | 中国電 | 1,900,636 | 0.49% | 847 | 850 | 837 | 850 | 2,031,400 | ▼ | -0.09% |
| 2024-03-04 | 9505 | 北陸電 | 1,929,999 | 0.91% | 718 | 721 | 709 | 710 | 1,426,400 | ▲ | 0.07% |
| 2024-03-21 | 9505 | 北陸電 | 1,880,999 | 0.89% | 786 | 796 | 778 | 788 | 836,900 | ▼ | -0.02% |
| 2024-03-29 | 9505 | 北陸電 | 1,651,299 | 0.78% | 800 | 808 | 791 | 804 | 1,325,900 | ▼ | -0.10% |
| 2024-04-03 | 9505 | 北陸電 | 1,420,599 | 0.67% | 791 | 836 | 790 | 824 | 1,788,400 | ▼ | -0.10% |
| 2024-04-04 | 9505 | 北陸電 | 1,161,999 | 0.55% | 824 | 866 | 824 | 864 | 2,136,800 | ▼ | -0.12% |
| 2024-04-05 | 9505 | 北陸電 | 977,699 | 0.46% | 858 | 875 | 847 | 873 | 2,057,600 | ▼ | -0.09% |
| 2024-06-24 | 9505 | 北陸電 | 1,206,965 | 0.57% | 1,024 | 1,048 | 1,024 | 1,025 | 1,079,900 | ▲ | 0.17% |
| 2024-06-25 | 9505 | 北陸電 | 1,669,865 | 0.79% | 1,025 | 1,037 | 1,019 | 1,029 | 1,159,300 | ▲ | 0.22% |
| 2024-06-26 | 9505 | 北陸電 | 2,009,765 | 0.95% | 1,028 | 1,036 | 1,023 | 1,027 | 898,400 | ▲ | 0.15% |
| 2024-06-28 | 9505 | 北陸電 | 2,168,665 | 1.03% | 1,031 | 1,034 | 1,005 | 1,019 | 828,400 | ▲ | 0.08% |
| 2024-07-01 | 9505 | 北陸電 | 2,319,565 | 1.10% | 1,027 | 1,028 | 1,001 | 1,006 | 876,400 | ▲ | 0.07% |
| 2024-07-23 | 9505 | 北陸電 | 2,586,885 | 1.22% | 973 | 989 | 958 | 959 | 1,110,600 | ▲ | 0.11% |
| 2024-07-24 | 9505 | 北陸電 | 2,795,685 | 1.32% | 957 | 967 | 923 | 924 | 1,105,300 | ▲ | 0.10% |
| 2024-07-25 | 9505 | 北陸電 | 3,337,785 | 1.58% | 915 | 918 | 900 | 911 | 1,492,600 | ▲ | 0.26% |
| 2024-07-26 | 9505 | 北陸電 | 3,616,985 | 1.71% | 912 | 913 | 884 | 895 | 1,418,500 | ▲ | 0.12% |
| 2024-07-31 | 9505 | 北陸電 | 3,812,185 | 1.81% | 968 | 968 | 930 | 955 | 2,146,200 | ▲ | 0.10% |
| 2024-08-06 | 9505 | 北陸電 | 3,680,585 | 1.74% | 915 | 938 | 896 | 923 | 1,347,300 | ▼ | -0.07% |
| 2024-08-07 | 9505 | 北陸電 | 3,557,585 | 1.69% | 908 | 975 | 905 | 942 | 1,400,300 | ▼ | -0.05% |
| 2024-08-09 | 9505 | 北陸電 | 3,614,485 | 1.71% | 948 | 955 | 902 | 918 | 1,036,500 | ▲ | 0.02% |
| 2024-08-13 | 9505 | 北陸電 | 3,521,985 | 1.67% | 926 | 960 | 926 | 960 | 1,078,400 | ▼ | -0.04% |
| 2024-08-15 | 9505 | 北陸電 | 3,269,285 | 1.55% | 970 | 976 | 959 | 968 | 559,900 | ▼ | -0.11% |
| 2024-08-20 | 9505 | 北陸電 | 3,122,785 | 1.48% | 992 | 995 | 975 | 985 | 661,200 | ▼ | -0.07% |
| 2024-09-02 | 9505 | 北陸電 | 2,833,185 | 1.34% | 979 | 1,009 | 971 | 1,009 | 820,900 | ▼ | -0.13% |
| 2024-09-20 | 9505 | 北陸電 | 2,697,165 | 1.28% | 950 | 960 | 934 | 939 | 747,300 | ▼ | -0.06% |
| 2024-09-30 | 9505 | 北陸電 | 2,784,165 | 1.32% | 950 | 958 | 922 | 925 | 792,800 | ▲ | 0.04% |
| 2024-10-15 | 9505 | 北陸電 | 3,010,202 | 1.43% | 960 | 967 | 943 | 958 | 628,700 | ▲ | 0.10% |
| 2024-10-28 | 9505 | 北陸電 | 3,220,002 | 1.53% | 883 | 907 | 878 | 898 | 524,500 | ▲ | 0.10% |
| 2024-10-30 | 9505 | 北陸電 | 2,743,102 | 1.30% | 935 | 979 | 930 | 979 | 2,704,900 | ▼ | -0.23% |
| 2024-10-31 | 9505 | 北陸電 | 2,989,002 | 1.42% | 1,006 | 1,118 | 998 | 1,061 | 5,276,900 | ▲ | 0.11% |
| 2024-11-01 | 9505 | 北陸電 | 2,920,702 | 1.38% | 1,062 | 1,076 | 1,035 | 1,044 | 1,653,100 | ▼ | -0.04% |
| 2024-11-07 | 9505 | 北陸電 | 2,715,402 | 1.29% | 1,019 | 1,059 | 1,016 | 1,041 | 923,300 | ▼ | -0.08% |
| 2024-11-13 | 9505 | 北陸電 | 2,502,002 | 1.18% | 1,008 | 1,013 | 977 | 983 | 748,100 | ▼ | -0.11% |
| 2024-11-14 | 9505 | 北陸電 | 2,876,702 | 1.36% | 940 | 946 | 908 | 910 | 1,937,200 | ▲ | 0.18% |
| 2024-11-15 | 9505 | 北陸電 | 2,710,202 | 1.28% | 920 | 955 | 915 | 945 | 1,107,400 | ▼ | -0.08% |
| 2024-11-21 | 9505 | 北陸電 | 2,736,502 | 1.30% | 917 | 923 | 899 | 906 | 936,700 | ▲ | 0.02% |
| 2024-11-22 | 9505 | 北陸電 | 3,131,202 | 1.48% | 898 | 900 | 882 | 891 | 1,739,000 | ▲ | 0.17% |
| 2024-11-25 | 9505 | 北陸電 | 3,269,702 | 1.55% | 895 | 899 | 884 | 884 | 1,217,900 | ▲ | 0.07% |
| 2024-12-10 | 9505 | 北陸電 | 3,130,602 | 1.48% | 879 | 886 | 862 | 866 | 663,400 | ▼ | -0.07% |
| 2024-12-16 | 9505 | 北陸電 | 2,910,102 | 1.38% | 858 | 863 | 839 | 839 | 718,200 | ▼ | -0.10% |
| 2024-12-25 | 9505 | 北陸電 | 2,954,282 | 1.40% | 859 | 859 | 835 | 844 | 717,500 | ▲ | 0.02% |
| 2024-12-26 | 9505 | 北陸電 | 2,910,782 | 1.38% | 845 | 854 | 835 | 854 | 606,200 | ▼ | -0.02% |
| 2024-12-30 | 9505 | 北陸電 | 2,963,082 | 1.40% | 874 | 874 | 854 | 860 | 762,600 | ▲ | 0.02% |
| 2025-01-09 | 9505 | 北陸電 | 2,921,482 | 1.38% | 840 | 840 | 821 | 823 | 738,100 | ▼ | -0.02% |
| 2025-01-22 | 9505 | 北陸電 | 2,713,082 | 1.28% | 805 | 813 | 798 | 803 | 649,700 | ▼ | -0.09% |
| 2025-01-24 | 9505 | 北陸電 | 2,743,650 | 1.30% | 791 | 804 | 790 | 796 | 671,700 | ▲ | 0.02% |
| 2025-01-27 | 9505 | 北陸電 | 2,540,150 | 1.20% | 811 | 815 | 797 | 813 | 849,900 | ▼ | -0.10% |
| 2025-01-28 | 9505 | 北陸電 | 1,971,150 | 0.93% | 810 | 814 | 795 | 811 | 1,377,300 | ▼ | -0.26% |
| 2025-01-29 | 9505 | 北陸電 | 1,677,882 | 0.79% | 814 | 828 | 809 | 822 | 1,258,400 | ▼ | -0.14% |
| 2025-01-30 | 9505 | 北陸電 | 1,026,482 | 0.48% | 817 | 842 | 814 | 840 | 1,832,900 | ▼ | -0.31% |
| 2025-01-30 | 9505 | 北陸電 | 1,026,482 | 0.48% | 817 | 842 | 814 | 840 | 1,832,900 | ▼ | -0.31% |
| 2024-08-06 | 9508 | 九州電 | 2,561,443 | 0.54% | 1,393 | 1,437 | 1,374 | 1,434 | 3,783,600 | ▲ | 0.10% |
| 2024-08-19 | 9508 | 九州電 | 2,854,991 | 0.60% | 1,526 | 1,560 | 1,503 | 1,526 | 2,654,500 | ▲ | 0.05% |
| 2024-09-04 | 9508 | 九州電 | 1,938,991 | 0.40% | 1,540 | 1,547 | 1,487 | 1,495 | 3,500,000 | ▼ | -0.19% |
| 2024-11-22 | 9508 | 九州電 | 2,763,749 | 0.58% | 1,403 | 1,418 | 1,384 | 1,387 | 5,324,300 | ▲ | 0.12% |
| 2024-11-28 | 9508 | 九州電 | 2,861,067 | 0.60% | 1,394 | 1,453 | 1,392 | 1,449 | 3,780,200 | ▲ | 0.02% |
| 2024-12-05 | 9508 | 九州電 | 2,742,590 | 0.57% | 1,495 | 1,498 | 1,441 | 1,453 | 2,293,300 | ▼ | -0.03% |
| 2024-12-10 | 9508 | 九州電 | 2,305,990 | 0.48% | 1,430 | 1,438 | 1,422 | 1,429 | 1,562,500 | ▼ | -0.08% |
| 2024-12-18 | 9508 | 九州電 | 2,407,390 | 0.50% | 1,400 | 1,419 | 1,390 | 1,405 | 1,826,100 | ▲ | 0.02% |
| 2024-12-23 | 9508 | 九州電 | 2,276,290 | 0.48% | 1,333 | 1,370 | 1,327 | 1,368 | 3,134,200 | ▼ | -0.02% |
| 2025-01-07 | 9508 | 九州電 | 2,376,059 | 0.50% | 1,413 | 1,413 | 1,389 | 1,403 | 1,636,700 | ▲ | 0.02% |
| 2025-02-03 | 9508 | 九州電 | 2,057,848 | 0.43% | 1,335 | 1,335 | 1,284 | 1,288 | 4,516,300 | ▼ | -0.07% |
| 2025-02-03 | 9508 | 九州電 | 2,057,848 | 0.43% | 1,335 | 1,335 | 1,284 | 1,288 | 4,516,300 | ▼ | -0.07% |
| 2024-05-30 | 9509 | 北海電 | 1,568,423 | 0.72% | 1,637 | 1,670 | 1,530 | 1,583 | 48,391,800 | ▲ | 0.24% |
| 2024-05-31 | 9509 | 北海電 | 962,723 | 0.44% | 1,590 | 1,658 | 1,563 | 1,650 | 42,716,400 | ▼ | -0.27% |
| 2024-06-03 | 9509 | 北海電 | 1,160,778 | 0.53% | 1,659 | 1,674 | 1,511 | 1,543 | 42,093,400 | ▲ | 0.09% |
| 2024-06-04 | 9509 | 北海電 | 1,047,178 | 0.48% | 1,525 | 1,540 | 1,456 | 1,470 | 33,821,700 | ▼ | -0.05% |
| 2024-06-07 | 9509 | 北海電 | 1,249,388 | 0.58% | 1,514 | 1,553 | 1,468 | 1,472 | 22,646,300 | ▲ | 0.09% |
| 2024-06-10 | 9509 | 北海電 | 893,988 | 0.41% | 1,472 | 1,482 | 1,408 | 1,436 | 23,578,100 | ▼ | -0.17% |
| 2024-06-24 | 9509 | 北海電 | 1,320,988 | 0.61% | 1,285 | 1,321 | 1,263 | 1,264 | 12,523,900 | ▲ | 0.61% |
| 2024-06-25 | 9509 | 北海電 | 1,613,188 | 0.74% | 1,275 | 1,275 | 1,244 | 1,267 | 10,562,300 | ▲ | 0.13% |
| 2024-06-26 | 9509 | 北海電 | 1,722,588 | 0.80% | 1,278 | 1,280 | 1,248 | 1,256 | 9,346,200 | ▲ | 0.06% |
| 2024-06-27 | 9509 | 北海電 | 1,682,988 | 0.78% | 1,243 | 1,264 | 1,227 | 1,228 | 10,272,600 | ▼ | -0.02% |
| 2024-07-01 | 9509 | 北海電 | 1,785,488 | 0.82% | 1,211 | 1,214 | 1,155 | 1,174 | 12,822,300 | ▲ | 0.03% |
| 2024-07-02 | 9509 | 北海電 | 1,495,677 | 0.69% | 1,177 | 1,188 | 1,151 | 1,160 | 9,432,700 | ▼ | -0.13% |
| 2024-07-03 | 9509 | 北海電 | 1,601,677 | 0.74% | 1,160 | 1,182 | 1,144 | 1,178 | 10,121,300 | ▲ | 0.05% |
| 2024-07-05 | 9509 | 北海電 | 657,677 | 0.30% | 1,145 | 1,148 | 1,103 | 1,122 | 12,179,700 | ▼ | -0.44% |
| 2024-07-08 | 9509 | 北海電 | 1,505,770 | 0.69% | 1,128 | 1,128 | 1,084 | 1,085 | 11,230,600 | ▲ | 0.38% |
| 2024-07-09 | 9509 | 北海電 | 1,535,670 | 0.71% | 1,080 | 1,095 | 1,073 | 1,085 | 8,573,000 | ▲ | 0.02% |
| 2024-07-10 | 9509 | 北海電 | 1,403,770 | 0.65% | 1,085 | 1,095 | 1,069 | 1,082 | 7,982,300 | ▼ | -0.05% |
| 2024-07-11 | 9509 | 北海電 | 1,127,870 | 0.52% | 1,090 | 1,140 | 1,086 | 1,122 | 16,483,900 | ▼ | -0.13% |
| 2024-07-12 | 9509 | 北海電 | 369,070 | 0.17% | 1,120 | 1,160 | 1,103 | 1,109 | 18,704,000 | ▼ | -0.35% |
| 2024-07-23 | 9509 | 北海電 | 1,350,246 | 0.62% | 1,116 | 1,131 | 1,071 | 1,075 | 12,197,700 | ▲ | 0.21% |
| 2024-07-24 | 9509 | 北海電 | 2,196,746 | 1.02% | 1,075 | 1,082 | 1,018 | 1,020 | 14,919,700 | ▲ | 0.40% |
| 2024-07-25 | 9509 | 北海電 | 2,427,946 | 1.12% | 1,000 | 1,017 | 982 | 992 | 14,368,100 | ▲ | 0.10% |
| 2024-07-26 | 9509 | 北海電 | 2,114,446 | 0.98% | 990 | 1,002 | 973 | 988 | 12,189,300 | ▼ | -0.14% |
| 2024-07-29 | 9509 | 北海電 | 2,240,846 | 1.04% | 997 | 1,026 | 997 | 1,018 | 5,899,100 | ▲ | 0.06% |
| 2024-07-30 | 9509 | 北海電 | 2,413,046 | 1.12% | 1,002 | 1,027 | 1,001 | 1,006 | 4,546,500 | ▲ | 0.08% |
| 2024-08-01 | 9509 | 北海電 | 3,639,346 | 1.69% | 1,005 | 1,083 | 1,003 | 1,058 | 17,279,900 | ▲ | 0.56% |
| 2024-08-01 | 9509 | 北海電 | 3,604,846 | 1.67% | 1,005 | 1,083 | 1,003 | 1,058 | 17,279,900 | ▲ | 0.54% |
| 2024-08-02 | 9509 | 北海電 | 4,568,246 | 2.12% | 998 | 1,047 | 988 | 1,005 | 13,660,400 | ▲ | 0.45% |
| 2024-08-05 | 9509 | 北海電 | 3,635,346 | 1.68% | 940 | 969 | 912 | 921 | 15,351,700 | ▼ | -0.44% |
| 2024-08-06 | 9509 | 北海電 | 3,418,046 | 1.58% | 981 | 1,003 | 934 | 974 | 9,648,900 | ▼ | -0.09% |
| 2024-08-09 | 9509 | 北海電 | 2,899,346 | 1.34% | 1,016 | 1,027 | 931 | 952 | 13,639,200 | ▼ | -0.24% |
| 2024-08-13 | 9509 | 北海電 | 2,609,746 | 1.21% | 966 | 1,040 | 962 | 1,005 | 9,805,300 | ▼ | -0.13% |
| 2024-08-14 | 9509 | 北海電 | 2,477,646 | 1.15% | 1,002 | 1,044 | 987 | 1,018 | 6,521,000 | ▼ | -0.06% |
| 2024-08-19 | 9509 | 北海電 | 2,107,246 | 0.97% | 1,025 | 1,057 | 1,006 | 1,035 | 5,240,400 | ▼ | -0.17% |
| 2024-08-21 | 9509 | 北海電 | 1,925,746 | 0.89% | 1,030 | 1,039 | 1,006 | 1,014 | 3,967,800 | ▼ | -0.07% |
| 2024-08-22 | 9509 | 北海電 | 2,499,146 | 1.16% | 1,021 | 1,032 | 1,002 | 1,007 | 4,697,300 | ▲ | 0.26% |
| 2024-08-23 | 9509 | 北海電 | 3,223,870 | 1.49% | 998 | 1,012 | 990 | 1,002 | 5,288,900 | ▲ | 0.33% |
| 2024-08-29 | 9509 | 北海電 | 2,736,770 | 1.27% | 982 | 1,008 | 977 | 998 | 3,840,000 | ▼ | -0.34% |
| 2024-08-30 | 9509 | 北海電 | 2,114,470 | 0.98% | 990 | 1,019 | 987 | 1,010 | 5,572,100 | ▼ | -0.29% |
| 2024-09-02 | 9509 | 北海電 | 1,137,070 | 0.52% | 1,014 | 1,062 | 1,008 | 1,056 | 7,535,900 | ▼ | -0.46% |
| 2024-09-03 | 9509 | 北海電 | 1,050,370 | 0.48% | 1,064 | 1,110 | 1,045 | 1,081 | 13,450,000 | ▼ | -0.04% |
| 2024-09-04 | 9509 | 北海電 | 1,122,570 | 0.52% | 1,038 | 1,045 | 994 | 1,014 | 13,211,100 | ▲ | 0.04% |
| 2024-09-05 | 9509 | 北海電 | 648,369 | 0.30% | 1,019 | 1,033 | 999 | 1,003 | 6,397,500 | ▼ | -0.22% |
| 2024-09-12 | 9509 | 北海電 | 1,103,869 | 0.51% | 1,023 | 1,039 | 999 | 1,021 | 4,975,500 | ▲ | 0.08% |
| 2024-09-13 | 9509 | 北海電 | 1,070,808 | 0.49% | 1,009 | 1,023 | 996 | 1,007 | 3,541,600 | ▼ | -0.02% |
| 2024-09-17 | 9509 | 北海電 | 1,313,908 | 0.61% | 1,020 | 1,026 | 947 | 956 | 7,918,000 | ▲ | 0.12% |
| 2024-09-18 | 9509 | 北海電 | 784,508 | 0.36% | 971 | 1,009 | 964 | 1,009 | 7,111,600 | ▼ | -0.25% |
| 2024-09-20 | 9509 | 北海電 | 1,081,285 | 0.50% | 1,011 | 1,019 | 996 | 1,001 | 4,336,200 | ▲ | 0.07% |
| 2024-09-24 | 9509 | 北海電 | 836,385 | 0.38% | 1,017 | 1,083 | 1,011 | 1,077 | 7,449,900 | ▼ | -0.12% |
| 2024-10-01 | 9509 | 北海電 | 1,358,385 | 0.63% | 969 | 989 | 962 | 964 | 8,217,300 | ▲ | 0.14% |
| 2024-10-03 | 9509 | 北海電 | 1,534,666 | 0.71% | 984 | 1,003 | 970 | 970 | 5,917,500 | ▲ | 0.07% |
| 2024-10-07 | 9509 | 北海電 | 1,740,266 | 0.80% | 1,052 | 1,070 | 1,040 | 1,045 | 6,956,600 | ▲ | 0.09% |
| 2024-10-10 | 9509 | 北海電 | 1,668,932 | 0.77% | 1,011 | 1,031 | 1,001 | 1,006 | 4,322,800 | ▼ | -0.03% |
| 2024-10-15 | 9509 | 北海電 | 1,840,232 | 0.85% | 1,014 | 1,016 | 994 | 999 | 3,526,200 | ▲ | 0.07% |
| 2024-10-18 | 9509 | 北海電 | 1,438,232 | 0.66% | 1,045 | 1,045 | 1,016 | 1,023 | 4,632,300 | ▼ | -0.18% |
| 2024-10-22 | 9509 | 北海電 | 1,225,832 | 0.56% | 981 | 992 | 972 | 979 | 4,394,700 | ▼ | -0.09% |
| 2024-10-30 | 9509 | 北海電 | 1,466,216 | 0.68% | 965 | 1,004 | 965 | 997 | 9,875,100 | ▲ | 0.12% |
| 2024-11-01 | 9509 | 北海電 | 1,051,642 | 0.48% | 951 | 969 | 932 | 936 | 8,755,400 | ▼ | -0.20% |
| 2024-11-14 | 9509 | 北海電 | 1,969,442 | 0.91% | 900 | 902 | 849 | 855 | 15,272,700 | ▲ | 0.62% |
| 2024-11-15 | 9509 | 北海電 | 1,797,242 | 0.83% | 869 | 888 | 860 | 879 | 6,753,700 | ▼ | -0.08% |
| 2024-11-21 | 9509 | 北海電 | 2,752,642 | 1.27% | 867 | 870 | 841 | 850 | 5,467,700 | ▲ | 0.44% |
| 2024-11-22 | 9509 | 北海電 | 3,533,642 | 1.64% | 850 | 850 | 837 | 841 | 4,291,400 | ▲ | 0.36% |
| 2024-11-25 | 9509 | 北海電 | 3,704,842 | 1.72% | 848 | 856 | 844 | 849 | 3,605,400 | ▲ | 0.08% |
| 2024-11-27 | 9509 | 北海電 | 3,625,142 | 1.68% | 824 | 834 | 813 | 828 | 4,161,700 | ▼ | -0.04% |
| 2024-11-29 | 9509 | 北海電 | 3,407,742 | 1.58% | 851 | 859 | 841 | 852 | 2,962,700 | ▼ | -0.09% |
| 2024-12-04 | 9509 | 北海電 | 3,471,742 | 1.61% | 867 | 868 | 840 | 845 | 3,680,700 | ▲ | 0.03% |
| 2024-12-11 | 9509 | 北海電 | 3,429,981 | 1.59% | 815 | 822 | 802 | 805 | 3,239,600 | ▼ | -0.02% |
| 2024-12-13 | 9509 | 北海電 | 3,554,281 | 1.65% | 817 | 826 | 803 | 807 | 3,029,200 | ▲ | 0.05% |
| 2024-12-16 | 9509 | 北海電 | 3,760,481 | 1.74% | 807 | 812 | 787 | 790 | 4,661,300 | ▲ | 0.09% |
| 2024-12-17 | 9509 | 北海電 | 3,968,281 | 1.84% | 791 | 793 | 780 | 780 | 3,867,400 | ▲ | 0.10% |
| 2024-12-18 | 9509 | 北海電 | 3,506,481 | 1.62% | 819 | 865 | 817 | 832 | 10,368,200 | ▼ | -0.21% |
| 2024-12-23 | 9509 | 北海電 | 3,698,581 | 1.71% | 795 | 813 | 790 | 813 | 4,020,100 | ▲ | 0.08% |
| 2024-12-27 | 9509 | 北海電 | 3,591,981 | 1.66% | 823 | 845 | 817 | 843 | 4,301,800 | ▼ | -0.05% |
| 2024-12-30 | 9509 | 北海電 | 3,705,181 | 1.72% | 850 | 857 | 831 | 834 | 3,045,900 | ▲ | 0.06% |
| 2025-01-09 | 9509 | 北海電 | 3,935,453 | 1.82% | 812 | 813 | 798 | 800 | 2,932,000 | ▲ | 0.10% |
| 2025-01-14 | 9509 | 北海電 | 4,206,053 | 1.95% | 783 | 789 | 758 | 761 | 4,332,900 | ▲ | 0.12% |
| 2025-01-27 | 9509 | 北海電 | 4,418,713 | 2.05% | 803 | 807 | 787 | 794 | 3,606,300 | ▲ | 0.09% |
| 2025-01-28 | 9509 | 北海電 | 5,028,413 | 2.33% | 788 | 794 | 775 | 779 | 4,678,700 | ▲ | 0.28% |
| 2025-01-31 | 9509 | 北海電 | 5,175,543 | 2.40% | 798 | 798 | 782 | 794 | 3,457,700 | ▲ | 0.06% |
| 2025-01-31 | 9509 | 北海電 | 5,175,543 | 2.40% | 798 | 798 | 782 | 794 | 3,457,700 | ▲ | 0.06% |
| 2025-02-04 | 9509 | 北海電 | 5,388,011 | 2.50% | 748 | 748 | 720 | 730 | 6,541,400 | ▲ | 0.10% |
| 2025-02-04 | 9509 | 北海電 | 5,388,011 | 2.50% | 748 | 748 | 720 | 730 | 6,541,400 | ▲ | 0.10% |
| 2025-02-06 | 9509 | 北海電 | 5,114,311 | 2.37% | 734 | 776 | 733 | 774 | 5,580,100 | ▼ | -0.12% |
| 2025-02-06 | 9509 | 北海電 | 5,114,311 | 2.37% | 734 | 776 | 733 | 774 | 5,580,100 | ▼ | -0.12% |
| 2025-02-07 | 9509 | 北海電 | 4,935,711 | 2.29% | 765 | 765 | 745 | 749 | 4,030,500 | ▼ | -0.08% |
| 2025-02-07 | 9509 | 北海電 | 4,935,711 | 2.29% | 765 | 765 | 745 | 749 | 4,030,500 | ▼ | -0.08% |
| 2025-02-10 | 9509 | 北海電 | 4,998,843 | 2.32% | 751 | 755 | 747 | 748 | 1,977,400 | ▲ | 0.02% |
| 2025-02-10 | 9509 | 北海電 | 4,998,843 | 2.32% | 751 | 755 | 747 | 748 | 1,977,400 | ▲ | 0.02% |
| 2025-02-12 | 9509 | 北海電 | 4,780,943 | 2.22% | 746 | 746 | 721 | 729 | 3,907,000 | ▼ | -0.09% |
| 2025-02-12 | 9509 | 北海電 | 4,780,943 | 2.22% | 746 | 746 | 721 | 729 | 3,907,000 | ▼ | -0.09% |
| 2025-02-13 | 9509 | 北海電 | 4,707,443 | 2.18% | 729 | 737 | 726 | 734 | 2,034,100 | ▼ | -0.04% |
| 2025-02-14 | 9509 | 北海電 | 4,468,143 | 2.07% | 730 | 735 | 712 | 720 | 4,196,300 | ▼ | -0.11% |
| 2025-02-17 | 9509 | 北海電 | 4,196,143 | 1.94% | 719 | 741 | 718 | 727 | 3,358,900 | ▼ | -0.12% |
| 2025-02-18 | 9509 | 北海電 | 4,360,843 | 2.02% | 727 | 730 | 717 | 728 | 2,132,000 | ▲ | 0.08% |
| 2025-02-19 | 9509 | 北海電 | 4,290,943 | 1.99% | 735 | 748 | 715 | 718 | 3,380,500 | ▼ | -0.03% |
| 2025-02-21 | 9509 | 北海電 | 4,078,843 | 1.89% | 720 | 741 | 715 | 731 | 4,123,400 | ▼ | -0.10% |
| 2025-02-25 | 9509 | 北海電 | 4,179,743 | 1.94% | 728 | 741 | 721 | 730 | 2,951,000 | ▲ | 0.05% |
| 2025-02-26 | 9509 | 北海電 | 3,993,943 | 1.85% | 727 | 758 | 722 | 756 | 3,933,800 | ▼ | -0.08% |
| 2025-03-03 | 9509 | 北海電 | 3,843,053 | 1.78% | 739 | 753 | 736 | 750 | 3,502,700 | ▼ | -0.07% |
| 2025-03-04 | 9509 | 北海電 | 3,604,253 | 1.67% | 747 | 753 | 733 | 737 | 3,140,900 | ▼ | -0.11% |
| 2025-03-05 | 9509 | 北海電 | 3,442,753 | 1.59% | 735 | 749 | 730 | 743 | 3,103,300 | ▼ | -0.07% |
| 2025-03-07 | 9509 | 北海電 | 2,874,753 | 1.33% | 731 | 756 | 730 | 746 | 3,493,100 | ▼ | -0.26% |
| 2025-03-10 | 9509 | 北海電 | 2,469,553 | 1.14% | 761 | 769 | 751 | 769 | 3,906,800 | ▼ | -0.19% |
| 2025-03-11 | 9509 | 北海電 | 2,104,753 | 0.97% | 768 | 784 | 747 | 768 | 4,471,100 | ▼ | -0.16% |
| 2025-03-14 | 9509 | 北海電 | 1,829,153 | 0.84% | 784 | 805 | 778 | 800 | 4,191,600 | ▼ | -0.13% |
| 2025-03-17 | 9509 | 北海電 | 1,690,453 | 0.78% | 815 | 848 | 802 | 841 | 6,528,000 | ▼ | -0.05% |
| 2025-03-19 | 9509 | 北海電 | 1,474,735 | 0.68% | 830 | 859 | 830 | 847 | 4,033,200 | ▼ | -0.09% |
| 2025-03-21 | 9509 | 北海電 | 1,605,435 | 0.74% | 850 | 864 | 841 | 842 | 4,792,600 | ▲ | 0.05% |
| 2025-03-24 | 9509 | 北海電 | 2,166,535 | 1.00% | 829 | 833 | 812 | 819 | 3,986,300 | ▲ | 0.26% |
| 2025-03-25 | 9509 | 北海電 | 1,895,922 | 0.88% | 817 | 825 | 810 | 823 | 2,405,200 | ▼ | -0.12% |
| 2025-03-26 | 9509 | 北海電 | 2,283,722 | 1.06% | 820 | 822 | 803 | 805 | 2,814,500 | ▲ | 0.18% |
| 2025-04-02 | 9509 | 北海電 | 2,391,722 | 1.11% | 750 | 750 | 729 | 729 | 3,938,100 | ▲ | 0.05% |
| 2025-04-04 | 9509 | 北海電 | 2,182,708 | 1.01% | 696 | 716 | 687 | 699 | 5,332,100 | ▼ | -0.10% |
| 2025-04-07 | 9509 | 北海電 | 2,111,108 | 0.98% | 630 | 656 | 599 | 631 | 8,369,600 | ▼ | -0.03% |
| 2025-04-10 | 9509 | 北海電 | 1,726,408 | 0.80% | 674 | 681 | 659 | 681 | 4,526,100 | ▼ | -0.17% |
| 2025-04-11 | 9509 | 北海電 | 1,089,208 | 0.50% | 651 | 677 | 636 | 673 | 4,380,800 | ▼ | -0.30% |
| 2025-04-15 | 9509 | 北海電 | 1,024,508 | 0.47% | 671 | 674 | 660 | 660 | 3,018,100 | ▼ | -0.03% |
| 2024-07-26 | 9511 | 沖縄電 | 286,851 | 0.50% | 1,080 | 1,081 | 1,066 | 1,068 | 256,600 | ▲ | 0.09% |
| 2024-07-29 | 9511 | 沖縄電 | 278,651 | 0.48% | 1,076 | 1,104 | 1,074 | 1,100 | 329,300 | ▼ | -0.02% |
| 2024-07-30 | 9511 | 沖縄電 | 298,451 | 0.52% | 1,097 | 1,109 | 1,095 | 1,101 | 252,900 | ▲ | 0.04% |
| 2024-08-19 | 9511 | 沖縄電 | 344,051 | 0.60% | 1,057 | 1,074 | 1,056 | 1,058 | 143,500 | ▲ | 0.07% |
| 2024-09-09 | 9511 | 沖縄電 | 329,351 | 0.57% | 1,069 | 1,078 | 1,053 | 1,078 | 130,700 | ▼ | -0.03% |
| 2024-09-10 | 9511 | 沖縄電 | 351,851 | 0.61% | 1,083 | 1,084 | 1,072 | 1,072 | 87,600 | ▲ | 0.04% |
| 2024-09-13 | 9511 | 沖縄電 | 401,951 | 0.70% | 1,062 | 1,065 | 1,054 | 1,056 | 133,000 | ▲ | 0.08% |
| 2024-09-26 | 9511 | 沖縄電 | 463,451 | 0.81% | 1,054 | 1,065 | 1,051 | 1,065 | 255,600 | ▲ | 0.11% |
| 2024-09-27 | 9511 | 沖縄電 | 451,751 | 0.79% | 1,059 | 1,067 | 1,054 | 1,064 | 143,300 | ▼ | -0.02% |
| 2024-09-30 | 9511 | 沖縄電 | 469,151 | 0.82% | 1,050 | 1,054 | 1,037 | 1,039 | 274,600 | ▲ | 0.02% |
| 2024-10-01 | 9511 | 沖縄電 | 446,951 | 0.78% | 1,043 | 1,051 | 1,038 | 1,042 | 223,900 | ▼ | -0.03% |
| 2024-10-03 | 9511 | 沖縄電 | 458,951 | 0.80% | 1,054 | 1,063 | 1,048 | 1,050 | 276,300 | ▲ | 0.02% |
| 2024-10-08 | 9511 | 沖縄電 | 535,351 | 0.94% | 1,060 | 1,069 | 1,059 | 1,067 | 205,200 | ▲ | 0.13% |
| 2024-10-15 | 9511 | 沖縄電 | 573,251 | 1.00% | 1,035 | 1,036 | 1,029 | 1,031 | 211,800 | ▲ | 0.06% |
| 2024-10-23 | 9511 | 沖縄電 | 548,351 | 0.96% | 1,015 | 1,019 | 1,006 | 1,009 | 169,700 | ▼ | -0.04% |
| 2024-10-28 | 9511 | 沖縄電 | 584,851 | 1.02% | 998 | 1,010 | 988 | 1,008 | 254,600 | ▲ | 0.06% |
| 2024-10-30 | 9511 | 沖縄電 | 559,951 | 0.98% | 1,020 | 1,037 | 1,019 | 1,029 | 424,600 | ▼ | -0.04% |
| 2024-11-14 | 9511 | 沖縄電 | 578,719 | 1.01% | 994 | 996 | 974 | 974 | 622,200 | ▲ | 0.03% |
| 2024-11-15 | 9511 | 沖縄電 | 532,919 | 0.93% | 984 | 998 | 982 | 992 | 359,500 | ▼ | -0.07% |
| 2024-11-25 | 9511 | 沖縄電 | 326,090 | 0.57% | 975 | 983 | 970 | 977 | 1,839,000 | ▼ | -0.36% |
| 2024-11-27 | 9511 | 沖縄電 | 342,890 | 0.60% | 955 | 956 | 936 | 939 | 505,200 | ▲ | 0.03% |
| 2024-11-29 | 9511 | 沖縄電 | 335,690 | 0.58% | 954 | 964 | 945 | 945 | 218,900 | ▼ | -0.02% |
| 2024-12-05 | 9511 | 沖縄電 | 364,090 | 0.63% | 953 | 953 | 942 | 943 | 350,600 | ▲ | 0.05% |
| 2024-12-11 | 9511 | 沖縄電 | 411,790 | 0.72% | 954 | 956 | 939 | 940 | 340,800 | ▲ | 0.08% |
| 2024-12-17 | 9511 | 沖縄電 | 393,250 | 0.69% | 931 | 936 | 925 | 927 | 252,400 | ▼ | -0.03% |
| 2024-12-19 | 9511 | 沖縄電 | 408,550 | 0.71% | 925 | 927 | 916 | 925 | 390,400 | ▲ | 0.02% |
| 2025-01-30 | 9511 | 沖縄電 | 465,650 | 0.81% | 906 | 906 | 896 | 906 | 279,300 | ▲ | 0.10% |
| 2025-01-30 | 9511 | 沖縄電 | 465,650 | 0.81% | 906 | 906 | 896 | 906 | 279,300 | ▲ | 0.10% |
| 2025-02-17 | 9511 | 沖縄電 | 513,050 | 0.90% | 928 | 932 | 921 | 923 | 110,600 | ▲ | 0.08% |
| 2025-03-17 | 9511 | 沖縄電 | 509,650 | 0.89% | 957 | 967 | 953 | 966 | 226,300 | ▼ | -0.01% |
| 2025-04-02 | 9511 | 沖縄電 | 523,550 | 0.91% | 920 | 920 | 901 | 902 | 158,600 | ▲ | 0.02% |
| 2025-04-07 | 9511 | 沖縄電 | 480,250 | 0.84% | 850 | 875 | 825 | 856 | 425,400 | ▼ | -0.07% |
| 2025-04-08 | 9511 | 沖縄電 | 432,150 | 0.75% | 871 | 899 | 867 | 892 | 271,800 | ▼ | -0.08% |
| 2025-04-10 | 9511 | 沖縄電 | 362,150 | 0.63% | 920 | 924 | 900 | 916 | 310,100 | ▼ | -0.12% |
| 2025-04-16 | 9511 | 沖縄電 | 324,250 | 0.56% | 898 | 904 | 894 | 902 | 97,400 | ▼ | -0.06% |
| 2024-03-01 | 9517 | イーレックス | 831,588 | 1.39% | 721 | 727 | 705 | 708 | 652,200 | ▲ | 0.09% |
| 2024-03-12 | 9517 | イーレックス | 756,088 | 1.27% | 716 | 754 | 709 | 745 | 516,400 | ▼ | -0.11% |
| 2024-03-13 | 9517 | イーレックス | 777,988 | 1.30% | 741 | 747 | 706 | 707 | 580,800 | ▲ | 0.03% |
| 2024-03-14 | 9517 | イーレックス | 768,088 | 1.29% | 710 | 717 | 705 | 712 | 221,300 | ▼ | -0.01% |
| 2024-03-29 | 9517 | イーレックス | 710,888 | 1.19% | 691 | 699 | 670 | 693 | 638,300 | ▼ | -0.10% |
| 2024-04-01 | 9517 | イーレックス | 625,188 | 1.05% | 700 | 752 | 700 | 734 | 1,296,500 | ▼ | -0.13% |
| 2024-04-02 | 9517 | イーレックス | 484,688 | 0.81% | 741 | 764 | 727 | 739 | 896,000 | ▼ | -0.24% |
| 2024-04-10 | 9517 | イーレックス | 475,487 | 0.79% | 724 | 724 | 711 | 715 | 267,000 | ▼ | -0.02% |
| 2024-04-11 | 9517 | イーレックス | 480,687 | 0.80% | 710 | 733 | 706 | 733 | 488,900 | ▲ | 0.01% |
| 2024-04-12 | 9517 | イーレックス | 432,787 | 0.72% | 735 | 758 | 728 | 743 | 713,400 | ▼ | -0.08% |
| 2024-04-15 | 9517 | イーレックス | 382,987 | 0.64% | 740 | 772 | 739 | 762 | 817,000 | ▼ | -0.07% |
| 2024-04-22 | 9517 | イーレックス | 353,696 | 0.59% | 784 | 830 | 781 | 823 | 1,084,100 | ▼ | -0.05% |
| 2024-04-23 | 9517 | イーレックス | 365,896 | 0.61% | 830 | 858 | 816 | 851 | 891,300 | ▲ | 0.02% |
| 2024-04-24 | 9517 | イーレックス | 326,496 | 0.54% | 851 | 865 | 834 | 838 | 765,600 | ▼ | -0.06% |
| 2024-04-26 | 9517 | イーレックス | 287,296 | 0.48% | 798 | 810 | 784 | 808 | 516,800 | ▼ | -0.06% |
| 2024-05-10 | 9517 | イーレックス | 336,793 | 0.56% | 830 | 842 | 801 | 825 | 810,000 | ▲ | 0.15% |
| 2024-05-14 | 9517 | イーレックス | 392,593 | 0.65% | 895 | 905 | 785 | 785 | 1,983,600 | ▲ | 0.08% |
| 2024-05-16 | 9517 | イーレックス | 342,393 | 0.57% | 752 | 754 | 727 | 730 | 709,200 | ▼ | -0.08% |
| 2024-05-20 | 9517 | イーレックス | 392,493 | 0.65% | 728 | 731 | 704 | 708 | 643,900 | ▲ | 0.08% |
| 2024-05-23 | 9517 | イーレックス | 327,393 | 0.55% | 736 | 741 | 711 | 716 | 398,500 | ▼ | -0.09% |
| 2024-05-28 | 9517 | イーレックス | 264,993 | 0.44% | 710 | 712 | 701 | 706 | 334,000 | ▼ | -0.11% |
| 2024-12-05 | 9517 | イーレックス | 395,937 | 0.53% | 622 | 626 | 612 | 612 | 261,400 | ▲ | 0.13% |
| 2024-12-11 | 9517 | イーレックス | 453,237 | 0.60% | 629 | 629 | 605 | 612 | 513,700 | ▲ | 0.06% |
| 2024-12-12 | 9517 | イーレックス | 445,537 | 0.59% | 622 | 631 | 617 | 619 | 451,700 | ▼ | -0.01% |
| 2024-12-13 | 9517 | イーレックス | 464,837 | 0.62% | 615 | 621 | 613 | 616 | 261,100 | ▲ | 0.03% |
| 2024-12-19 | 9517 | イーレックス | 534,137 | 0.71% | 584 | 592 | 570 | 570 | 824,100 | ▲ | 0.08% |
| 2024-12-24 | 9517 | イーレックス | 640,237 | 0.86% | 595 | 643 | 590 | 641 | 1,267,400 | ▲ | 0.15% |
| 2025-01-07 | 9517 | イーレックス | 546,437 | 0.73% | 751 | 754 | 728 | 739 | 737,900 | ▼ | -0.13% |
| 2025-01-09 | 9517 | イーレックス | 509,737 | 0.68% | 726 | 729 | 707 | 718 | 592,900 | ▼ | -0.04% |
| 2025-01-20 | 9517 | イーレックス | 590,537 | 0.75% | 768 | 789 | 753 | 781 | 658,500 | ▲ | 0.06% |
| 2025-01-24 | 9517 | イーレックス | 505,877 | 0.64% | 815 | 842 | 806 | 808 | 874,100 | ▼ | -0.10% |
| 2025-01-31 | 9517 | イーレックス | 558,737 | 0.71% | 813 | 815 | 801 | 805 | 320,700 | ▲ | 0.06% |
| 2025-01-31 | 9517 | イーレックス | 558,737 | 0.71% | 813 | 815 | 801 | 805 | 320,700 | ▲ | 0.06% |
| 2025-02-05 | 9517 | イーレックス | 526,837 | 0.67% | 805 | 820 | 801 | 812 | 482,800 | ▼ | -0.03% |
| 2025-02-05 | 9517 | イーレックス | 526,837 | 0.67% | 805 | 820 | 801 | 812 | 482,800 | ▼ | -0.03% |
| 2025-02-13 | 9517 | イーレックス | 445,426 | 0.57% | 876 | 886 | 787 | 800 | 1,988,000 | ▼ | -0.10% |
| 2025-02-18 | 9517 | イーレックス | 844,716 | 1.08% | 777 | 791 | 768 | 773 | 488,400 | ▲ | 0.51% |
| 2025-02-20 | 9517 | イーレックス | 727,416 | 0.93% | 776 | 798 | 775 | 775 | 291,500 | ▼ | -0.15% |
| 2025-02-21 | 9517 | イーレックス | 699,216 | 0.89% | 778 | 778 | 748 | 764 | 563,900 | ▼ | -0.04% |
| 2025-02-25 | 9517 | イーレックス | 590,616 | 0.75% | 758 | 787 | 754 | 783 | 531,600 | ▼ | -0.14% |
| 2025-02-26 | 9517 | イーレックス | 530,916 | 0.68% | 774 | 821 | 774 | 808 | 717,400 | ▼ | -0.06% |
| 2025-02-28 | 9517 | イーレックス | 562,416 | 0.72% | 795 | 806 | 775 | 781 | 576,400 | ▲ | 0.03% |
| 2025-03-03 | 9517 | イーレックス | 634,216 | 0.81% | 795 | 802 | 775 | 776 | 324,700 | ▲ | 0.09% |
| 2025-03-04 | 9517 | イーレックス | 711,416 | 0.91% | 770 | 774 | 750 | 764 | 456,100 | ▲ | 0.09% |
| 2025-03-05 | 9517 | イーレックス | 701,616 | 0.89% | 756 | 776 | 756 | 764 | 244,900 | ▼ | -0.02% |
| 2025-03-06 | 9517 | イーレックス | 735,816 | 0.94% | 768 | 774 | 761 | 766 | 178,000 | ▲ | 0.04% |
| 2025-03-10 | 9517 | イーレックス | 661,816 | 0.84% | 769 | 789 | 769 | 780 | 453,100 | ▼ | -0.09% |
| 2025-03-11 | 9517 | イーレックス | 557,616 | 0.71% | 785 | 835 | 776 | 827 | 942,200 | ▼ | -0.13% |
| 2025-03-12 | 9517 | イーレックス | 512,416 | 0.65% | 816 | 821 | 802 | 819 | 461,500 | ▼ | -0.05% |
| 2025-03-17 | 9517 | イーレックス | 459,716 | 0.58% | 836 | 848 | 829 | 835 | 409,000 | ▼ | -0.07% |
| 2025-03-18 | 9517 | イーレックス | 553,695 | 0.70% | 839 | 847 | 832 | 832 | 279,000 | ▲ | 0.12% |
| 2025-03-25 | 9517 | イーレックス | 540,095 | 0.69% | 822 | 832 | 820 | 827 | 212,600 | ▼ | -0.01% |
| 2025-04-07 | 9517 | イーレックス | 441,095 | 0.56% | 706 | 765 | 704 | 741 | 885,800 | ▼ | -0.12% |
| 2025-04-08 | 9517 | イーレックス | 383,595 | 0.49% | 756 | 771 | 751 | 761 | 579,200 | ▼ | -0.07% |
| 2024-03-06 | 9519 | レノバ | 955,398 | 1.20% | 1,113 | 1,147 | 1,103 | 1,130 | 982,600 | ▼ | -0.11% |
| 2024-03-13 | 9519 | レノバ | 1,073,798 | 1.35% | 1,173 | 1,181 | 1,126 | 1,134 | 787,800 | ▲ | 0.15% |
| 2024-03-19 | 9519 | レノバ | 979,298 | 1.23% | 1,185 | 1,260 | 1,185 | 1,255 | 1,192,600 | ▼ | -0.12% |
| 2024-03-22 | 9519 | レノバ | 932,638 | 1.17% | 1,236 | 1,287 | 1,211 | 1,281 | 1,068,500 | ▼ | -0.06% |
| 2024-04-01 | 9519 | レノバ | 857,538 | 1.08% | 1,269 | 1,269 | 1,234 | 1,238 | 459,700 | ▼ | -0.08% |
| 2024-04-02 | 9519 | レノバ | 1,064,838 | 1.34% | 1,358 | 1,449 | 1,303 | 1,345 | 9,338,900 | ▲ | 0.26% |
| 2024-04-03 | 9519 | レノバ | 1,232,238 | 1.55% | 1,320 | 1,346 | 1,240 | 1,248 | 3,347,000 | ▲ | 0.20% |
| 2024-04-04 | 9519 | レノバ | 1,374,938 | 1.73% | 1,240 | 1,287 | 1,234 | 1,274 | 1,428,500 | ▲ | 0.17% |
| 2024-04-05 | 9519 | レノバ | 1,561,438 | 1.96% | 1,255 | 1,275 | 1,223 | 1,226 | 1,470,500 | ▲ | 0.23% |
| 2024-04-08 | 9519 | レノバ | 1,607,738 | 2.02% | 1,227 | 1,283 | 1,223 | 1,257 | 1,169,500 | ▲ | 0.06% |
| 2024-04-09 | 9519 | レノバ | 1,482,738 | 1.87% | 1,243 | 1,311 | 1,239 | 1,298 | 1,120,400 | ▼ | -0.14% |
| 2024-04-12 | 9519 | レノバ | 1,181,208 | 1.49% | 1,355 | 1,412 | 1,337 | 1,402 | 2,076,400 | ▼ | -0.38% |
| 2024-04-16 | 9519 | レノバ | 1,240,115 | 1.56% | 1,321 | 1,358 | 1,316 | 1,340 | 1,098,100 | ▲ | 0.07% |
| 2024-04-17 | 9519 | レノバ | 1,226,115 | 1.34% | 1,337 | 1,345 | 1,280 | 1,319 | 1,192,700 | ▼ | -0.21% |
| 2024-04-19 | 9519 | レノバ | 1,066,015 | 1.16% | 1,356 | 1,360 | 1,301 | 1,332 | 1,575,000 | ▼ | -0.18% |
| 2024-04-22 | 9519 | レノバ | 1,172,315 | 1.28% | 1,360 | 1,400 | 1,353 | 1,380 | 1,345,400 | ▲ | 0.12% |
| 2024-04-23 | 9519 | レノバ | 691,115 | 0.75% | 1,410 | 1,521 | 1,403 | 1,520 | 5,089,700 | ▼ | -0.53% |
| 2024-04-25 | 9519 | レノバ | 789,615 | 0.86% | 1,540 | 1,580 | 1,472 | 1,487 | 2,414,800 | ▲ | 0.10% |
| 2024-05-10 | 9519 | レノバ | 873,903 | 0.95% | 1,180 | 1,182 | 1,120 | 1,142 | 2,366,700 | ▲ | 0.08% |
| 2024-05-14 | 9519 | レノバ | 810,003 | 0.88% | 1,103 | 1,147 | 1,102 | 1,132 | 1,528,900 | ▼ | -0.06% |
| 2024-05-15 | 9519 | レノバ | 839,403 | 0.92% | 1,138 | 1,149 | 1,103 | 1,103 | 1,250,200 | ▲ | 0.04% |
| 2024-05-20 | 9519 | レノバ | 953,403 | 1.04% | 1,063 | 1,067 | 1,040 | 1,046 | 1,213,900 | ▲ | 0.12% |
| 2024-05-24 | 9519 | レノバ | 863,303 | 0.94% | 1,026 | 1,030 | 1,011 | 1,029 | 1,393,900 | ▼ | -0.10% |
| 2024-05-29 | 9519 | レノバ | 1,049,903 | 1.15% | 1,061 | 1,070 | 1,012 | 1,016 | 2,684,200 | ▲ | 0.20% |
| 2024-05-31 | 9519 | レノバ | 1,096,603 | 1.20% | 995 | 1,024 | 992 | 1,023 | 1,270,900 | ▲ | 0.05% |
| 2024-06-06 | 9519 | レノバ | 1,191,858 | 1.30% | 1,043 | 1,049 | 1,023 | 1,026 | 801,200 | ▲ | 0.10% |
| 2024-06-19 | 9519 | レノバ | 1,297,158 | 1.42% | 1,010 | 1,019 | 982 | 982 | 901,800 | ▲ | 0.11% |
| 2024-06-21 | 9519 | レノバ | 1,571,858 | 1.72% | 985 | 1,032 | 984 | 1,014 | 2,188,600 | ▲ | 0.30% |
| 2024-06-28 | 9519 | レノバ | 1,529,303 | 1.67% | 1,010 | 1,014 | 988 | 994 | 844,000 | ▼ | -0.05% |
| 2024-07-05 | 9519 | レノバ | 1,552,403 | 1.70% | 965 | 975 | 952 | 957 | 604,500 | ▲ | 0.03% |
| 2024-07-08 | 9519 | レノバ | 1,546,803 | 1.69% | 957 | 957 | 935 | 947 | 730,000 | ▼ | -0.01% |
| 2024-07-22 | 9519 | レノバ | 1,704,603 | 1.86% | 983 | 986 | 963 | 968 | 576,600 | ▲ | 0.17% |
| 2024-07-23 | 9519 | レノバ | 1,777,303 | 1.94% | 972 | 978 | 941 | 941 | 1,046,200 | ▲ | 0.07% |
| 2024-07-24 | 9519 | レノバ | 1,829,903 | 2.00% | 936 | 938 | 917 | 921 | 781,100 | ▲ | 0.06% |
| 2024-07-30 | 9519 | レノバ | 1,805,537 | 1.98% | 932 | 936 | 915 | 918 | 580,500 | ▼ | -0.02% |
| 2024-08-05 | 9519 | レノバ | 1,271,961 | 1.39% | 730 | 748 | 642 | 645 | 2,913,300 | ▼ | -0.59% |
| 2024-08-06 | 9519 | レノバ | 1,289,190 | 1.41% | 720 | 745 | 720 | 745 | 737,000 | ▲ | 0.02% |
| 2024-08-14 | 9519 | レノバ | 1,386,716 | 1.52% | 876 | 925 | 863 | 903 | 1,678,500 | ▲ | 0.11% |
| 2024-08-15 | 9519 | レノバ | 1,528,516 | 1.67% | 912 | 961 | 907 | 953 | 2,012,700 | ▲ | 0.14% |
| 2024-08-16 | 9519 | レノバ | 1,573,416 | 1.72% | 968 | 998 | 959 | 995 | 1,366,700 | ▲ | 0.05% |
| 2024-08-23 | 9519 | レノバ | 1,464,116 | 1.60% | 1,010 | 1,038 | 998 | 1,023 | 1,355,600 | ▼ | -0.11% |
| 2024-08-29 | 9519 | レノバ | 1,441,116 | 1.58% | 990 | 1,022 | 990 | 1,005 | 939,400 | ▼ | -0.03% |
| 2024-09-03 | 9519 | レノバ | 1,333,116 | 1.46% | 1,040 | 1,073 | 1,038 | 1,067 | 887,200 | ▼ | -0.12% |
| 2024-09-04 | 9519 | レノバ | 1,376,216 | 1.50% | 1,037 | 1,044 | 1,002 | 1,007 | 709,900 | ▲ | 0.04% |
| 2024-09-05 | 9519 | レノバ | 1,363,916 | 1.49% | 1,013 | 1,043 | 1,008 | 1,028 | 586,600 | ▼ | -0.01% |
| 2024-09-09 | 9519 | レノバ | 1,496,916 | 1.64% | 958 | 964 | 906 | 953 | 1,405,900 | ▲ | 0.14% |
| 2024-09-11 | 9519 | レノバ | 1,625,316 | 1.78% | 932 | 944 | 924 | 933 | 661,800 | ▲ | 0.14% |
| 2024-09-13 | 9519 | レノバ | 1,652,754 | 1.81% | 957 | 957 | 936 | 939 | 321,500 | ▲ | 0.03% |
| 2024-09-18 | 9519 | レノバ | 1,747,354 | 1.91% | 938 | 949 | 931 | 944 | 360,700 | ▲ | 0.09% |
| 2024-09-20 | 9519 | レノバ | 1,832,254 | 2.00% | 998 | 1,002 | 977 | 985 | 839,800 | ▲ | 0.09% |
| 2024-09-24 | 9519 | レノバ | 1,743,654 | 1.91% | 998 | 1,013 | 991 | 1,008 | 570,600 | ▼ | -0.09% |
| 2024-09-26 | 9519 | レノバ | 1,720,269 | 1.88% | 1,000 | 1,001 | 975 | 985 | 488,500 | ▼ | -0.03% |
| 2024-09-30 | 9519 | レノバ | 1,752,469 | 1.92% | 1,010 | 1,070 | 1,008 | 1,010 | 1,399,000 | ▲ | 0.04% |
| 2024-10-07 | 9519 | レノバ | 1,706,142 | 1.87% | 988 | 989 | 955 | 955 | 551,300 | ▼ | -0.04% |
| 2024-10-15 | 9519 | レノバ | 1,638,342 | 1.79% | 902 | 920 | 898 | 920 | 534,400 | ▼ | -0.08% |
| 2024-10-30 | 9519 | レノバ | 1,494,513 | 1.63% | 847 | 861 | 845 | 856 | 380,000 | ▼ | -0.16% |
| 2024-11-07 | 9519 | レノバ | 1,407,313 | 1.54% | 872 | 890 | 865 | 873 | 872,900 | ▼ | -0.08% |
| 2024-11-28 | 9519 | レノバ | 1,462,493 | 1.60% | 781 | 794 | 781 | 794 | 370,300 | ▲ | 0.06% |
| 2024-11-29 | 9519 | レノバ | 1,441,793 | 1.58% | 795 | 804 | 786 | 795 | 311,700 | ▼ | -0.02% |
| 2024-12-09 | 9519 | レノバ | 1,313,893 | 1.44% | 746 | 747 | 733 | 745 | 467,600 | ▼ | -0.14% |
| 2024-12-12 | 9519 | レノバ | 1,241,993 | 1.36% | 744 | 746 | 736 | 738 | 390,400 | ▼ | -0.07% |
| 2024-12-23 | 9519 | レノバ | 1,165,337 | 1.27% | 696 | 708 | 693 | 706 | 594,800 | ▼ | -0.09% |
| 2024-12-25 | 9519 | レノバ | 1,073,037 | 1.17% | 726 | 728 | 708 | 716 | 366,600 | ▼ | -0.10% |
| 2024-12-26 | 9519 | レノバ | 1,000,837 | 1.09% | 714 | 725 | 709 | 709 | 480,300 | ▼ | -0.07% |
| 2024-12-30 | 9519 | レノバ | 884,869 | 0.97% | 770 | 811 | 766 | 773 | 1,681,000 | ▼ | -0.12% |
| 2025-01-06 | 9519 | レノバ | 942,869 | 1.03% | 783 | 816 | 782 | 797 | 1,101,300 | ▲ | 0.06% |
| 2025-01-09 | 9519 | レノバ | 1,026,660 | 1.12% | 745 | 745 | 720 | 720 | 730,900 | ▲ | 0.09% |
| 2025-01-16 | 9519 | レノバ | 969,060 | 1.06% | 669 | 674 | 658 | 660 | 462,000 | ▼ | -0.06% |
| 2025-01-20 | 9519 | レノバ | 906,560 | 0.99% | 678 | 693 | 662 | 687 | 1,365,400 | ▼ | -0.07% |
| 2025-01-21 | 9519 | レノバ | 923,488 | 1.01% | 678 | 678 | 664 | 672 | 648,100 | ▲ | 0.02% |
| 2025-01-22 | 9519 | レノバ | 905,588 | 0.99% | 673 | 675 | 654 | 662 | 959,800 | ▼ | -0.02% |
| 2025-01-23 | 9519 | レノバ | 915,112 | 1.00% | 652 | 653 | 628 | 646 | 1,212,300 | ▲ | 0.01% |
| 2025-02-03 | 9519 | レノバ | 911,396 | 0.99% | 601 | 601 | 582 | 585 | 1,351,400 | ▼ | -0.01% |
| 2025-02-03 | 9519 | レノバ | 911,396 | 0.99% | 601 | 601 | 582 | 585 | 1,351,400 | ▼ | -0.01% |
| 2025-02-04 | 9519 | レノバ | 1,030,896 | 1.13% | 585 | 587 | 575 | 578 | 1,015,300 | ▲ | 0.13% |
| 2025-02-04 | 9519 | レノバ | 1,030,896 | 1.13% | 585 | 587 | 575 | 578 | 1,015,300 | ▲ | 0.13% |
| 2025-02-05 | 9519 | レノバ | 1,002,096 | 1.09% | 575 | 598 | 574 | 597 | 1,049,200 | ▼ | -0.03% |
| 2025-02-05 | 9519 | レノバ | 1,002,096 | 1.09% | 575 | 598 | 574 | 597 | 1,049,200 | ▼ | -0.03% |
| 2025-02-10 | 9519 | レノバ | 1,050,996 | 1.15% | 595 | 646 | 581 | 622 | 1,225,700 | ▲ | 0.05% |
| 2025-02-10 | 9519 | レノバ | 1,050,996 | 1.15% | 595 | 646 | 581 | 622 | 1,225,700 | ▲ | 0.05% |
| 2025-02-13 | 9519 | レノバ | 1,003,096 | 1.09% | 649 | 657 | 639 | 655 | 519,700 | ▼ | -0.05% |
| 2025-02-18 | 9519 | レノバ | 1,019,973 | 1.11% | 687 | 745 | 687 | 729 | 2,223,500 | ▲ | 0.02% |
| 2025-02-20 | 9519 | レノバ | 1,002,402 | 1.09% | 714 | 739 | 708 | 724 | 1,089,800 | ▼ | -0.02% |
| 2025-02-27 | 9519 | レノバ | 1,019,237 | 1.11% | 708 | 715 | 687 | 703 | 889,400 | ▲ | 0.02% |
| 2025-02-28 | 9519 | レノバ | 722,051 | 0.79% | 693 | 696 | 679 | 682 | 2,870,000 | ▼ | -0.32% |
| 2025-03-04 | 9519 | レノバ | 864,551 | 0.94% | 646 | 650 | 611 | 624 | 1,688,300 | ▲ | 0.14% |
| 2025-03-12 | 9519 | レノバ | 793,056 | 0.86% | 702 | 719 | 698 | 711 | 725,000 | ▼ | -0.07% |
| 2025-03-24 | 9519 | レノバ | 694,470 | 0.76% | 694 | 696 | 662 | 663 | 1,013,400 | ▼ | -0.09% |
| 2025-03-27 | 9519 | レノバ | 760,670 | 0.83% | 670 | 681 | 666 | 677 | 602,300 | ▲ | 0.06% |
| 2025-04-04 | 9519 | レノバ | 707,570 | 0.77% | 575 | 577 | 535 | 548 | 1,202,300 | ▼ | -0.05% |
| 2025-04-16 | 9519 | レノバ | 736,770 | 0.80% | 584 | 584 | 556 | 559 | 382,600 | ▲ | 0.03% |
| 2024-03-06 | 9522 | ＲＪ | 467,922 | 1.56% | 1,097 | 1,198 | 1,091 | 1,165 | 881,000 | ▼ | -0.15% |
| 2024-03-07 | 9522 | ＲＪ | 490,322 | 1.64% | 1,154 | 1,184 | 1,130 | 1,181 | 525,900 | ▲ | 0.07% |
| 2024-03-13 | 9522 | ＲＪ | 471,522 | 1.57% | 1,123 | 1,133 | 1,078 | 1,080 | 219,000 | ▼ | -0.06% |
| 2024-03-14 | 9522 | ＲＪ | 440,622 | 1.47% | 1,062 | 1,089 | 1,013 | 1,016 | 483,700 | ▼ | -0.10% |
| 2024-03-15 | 9522 | ＲＪ | 410,722 | 1.37% | 1,020 | 1,037 | 1,001 | 1,003 | 253,900 | ▼ | -0.09% |
| 2024-03-18 | 9522 | ＲＪ | 360,922 | 1.20% | 1,001 | 1,023 | 974 | 1,012 | 351,200 | ▼ | -0.17% |
| 2024-03-19 | 9522 | ＲＪ | 322,522 | 1.08% | 1,006 | 1,017 | 979 | 1,003 | 307,700 | ▼ | -0.11% |
| 2024-03-21 | 9522 | ＲＪ | 293,522 | 0.98% | 1,010 | 1,034 | 997 | 1,028 | 179,300 | ▼ | -0.10% |
| 2024-03-22 | 9522 | ＲＪ | 263,722 | 0.88% | 1,058 | 1,106 | 1,036 | 1,078 | 393,800 | ▼ | -0.09% |
| 2024-03-26 | 9522 | ＲＪ | 270,522 | 0.90% | 1,046 | 1,056 | 1,028 | 1,036 | 134,000 | ▲ | 0.02% |
| 2024-04-08 | 9522 | ＲＪ | 262,022 | 0.87% | 999 | 1,042 | 994 | 1,032 | 171,200 | ▼ | -0.03% |
| 2024-04-11 | 9522 | ＲＪ | 231,222 | 0.77% | 993 | 1,028 | 988 | 1,018 | 112,200 | ▼ | -0.09% |
| 2024-04-12 | 9522 | ＲＪ | 208,822 | 0.69% | 1,018 | 1,028 | 996 | 1,021 | 114,500 | ▼ | -0.08% |
| 2024-04-19 | 9522 | ＲＪ | 221,422 | 0.74% | 907 | 916 | 850 | 878 | 318,600 | ▲ | 0.05% |
| 2024-04-25 | 9522 | ＲＪ | 175,122 | 0.58% | 906 | 921 | 892 | 901 | 85,400 | ▼ | -0.16% |
| 2024-04-26 | 9522 | ＲＪ | 182,122 | 0.60% | 912 | 912 | 895 | 895 | 68,100 | ▲ | 0.02% |
| 2024-04-30 | 9522 | ＲＪ | 177,822 | 0.59% | 895 | 928 | 891 | 913 | 139,000 | ▼ | -0.01% |
| 2024-05-02 | 9522 | ＲＪ | 194,522 | 0.65% | 919 | 925 | 895 | 896 | 102,300 | ▲ | 0.06% |
| 2024-06-12 | 9522 | ＲＪ | 178,422 | 0.59% | 1,035 | 1,065 | 1,030 | 1,059 | 111,500 | ▼ | -0.06% |
| 2024-07-22 | 9522 | ＲＪ | 186,622 | 0.62% | 805 | 807 | 770 | 775 | 153,900 | ▲ | 0.03% |
| 2024-07-25 | 9522 | ＲＪ | 177,722 | 0.59% | 773 | 773 | 742 | 742 | 170,000 | ▼ | -0.03% |
| 2024-08-15 | 9522 | ＲＪ | 185,322 | 0.61% | 600 | 638 | 590 | 599 | 481,000 | ▲ | 0.02% |
| 2024-08-16 | 9522 | ＲＪ | 159,722 | 0.53% | 619 | 637 | 603 | 632 | 238,800 | ▼ | -0.07% |
| 2024-11-20 | 9522 | ＲＪ | 57,622 | 0.19% | 1,246 | 1,247 | 1,246 | 1,246 | 943,700 | ▼ | -0.34% |
| 2024-09-13 | 9531 | 東ガス | 3,876,220 | 0.96% | 3,349 | 3,366 | 3,283 | 3,315 | 1,330,800 | ▲ | 0.96% |
| 2024-09-25 | 9531 | 東ガス | 4,076,657 | 1.01% | 3,359 | 3,438 | 3,349 | 3,420 | 1,029,900 | ▲ | 0.05% |
| 2024-10-07 | 9531 | 東ガス | 3,977,998 | 0.99% | 3,380 | 3,449 | 3,377 | 3,416 | 1,210,900 | ▼ | -0.02% |
| 2024-10-16 | 9531 | 東ガス | 3,557,560 | 0.88% | 3,295 | 3,339 | 3,280 | 3,296 | 1,569,800 | ▼ | -0.10% |
| 2024-10-18 | 9531 | 東ガス | 3,520,860 | 0.90% | 3,296 | 3,301 | 3,248 | 3,256 | 883,200 | ▲ | 0.02% |
| 2024-10-21 | 9531 | 東ガス | 3,492,760 | 0.89% | 3,235 | 3,235 | 3,181 | 3,203 | 1,266,000 | ▼ | -0.01% |
| 2024-10-28 | 9531 | 東ガス | 3,505,484 | 0.90% | 3,161 | 3,210 | 3,146 | 3,201 | 934,400 | ▲ | 0.01% |
| 2024-11-06 | 9531 | 東ガス | 3,982,199 | 1.02% | 3,737 | 3,777 | 3,680 | 3,680 | 1,706,500 | ▲ | 0.12% |
| 2024-11-28 | 9531 | 東ガス | 3,863,406 | 0.99% | 4,372 | 4,526 | 4,363 | 4,442 | 4,779,700 | ▼ | -0.03% |
| 2024-12-03 | 9531 | 東ガス | 3,890,079 | 1.00% | 4,493 | 4,572 | 4,493 | 4,540 | 1,924,100 | ▲ | 0.01% |
| 2024-12-04 | 9531 | 東ガス | 3,881,479 | 0.99% | 4,550 | 4,555 | 4,500 | 4,510 | 1,763,000 | ▼ | -0.01% |
| 2024-12-06 | 9531 | 東ガス | 3,918,830 | 1.00% | 4,512 | 4,587 | 4,507 | 4,558 | 1,592,000 | ▲ | 0.01% |
| 2024-12-24 | 9531 | 東ガス | 3,284,480 | 0.84% | 4,341 | 4,402 | 4,332 | 4,394 | 926,800 | ▼ | -0.16% |
| 2025-02-26 | 9531 | 東ガス | 3,089,683 | 0.79% | 4,669 | 4,747 | 4,651 | 4,747 | 1,558,900 | ▼ | -0.04% |
| 2025-02-28 | 9531 | 東ガス | 3,145,195 | 0.80% | 4,724 | 4,817 | 4,721 | 4,734 | 2,150,900 | ▲ | 0.01% |
| 2025-03-04 | 9531 | 東ガス | 3,092,411 | 0.79% | 4,678 | 4,742 | 4,660 | 4,714 | 1,528,400 | ▼ | -0.01% |
| 2025-03-10 | 9531 | 東ガス | 3,167,565 | 0.81% | 4,582 | 4,606 | 4,474 | 4,490 | 1,512,900 | ▲ | 0.02% |
| 2025-03-12 | 9531 | 東ガス | 3,029,972 | 0.77% | 4,580 | 4,796 | 4,574 | 4,764 | 2,053,800 | ▼ | -0.04% |
| 2025-03-18 | 9531 | 東ガス | 3,123,395 | 0.80% | 4,821 | 4,865 | 4,798 | 4,822 | 1,283,100 | ▲ | 0.03% |
| 2025-03-19 | 9531 | 東ガス | 3,091,155 | 0.79% | 4,850 | 5,041 | 4,849 | 5,001 | 1,588,500 | ▼ | -0.01% |
| 2025-03-21 | 9531 | 東ガス | 3,165,453 | 0.81% | 5,050 | 5,145 | 5,005 | 5,005 | 3,950,300 | ▲ | 0.02% |
| 2025-03-27 | 9531 | 東ガス | 3,083,695 | 0.79% | 4,767 | 4,930 | 4,730 | 4,852 | 4,409,400 | ▼ | -0.02% |
| 2025-04-07 | 9531 | 東ガス | 3,124,093 | 0.80% | 4,657 | 4,798 | 4,445 | 4,472 | 2,696,200 | ▲ | 0.01% |
| 2025-04-15 | 9531 | 東ガス | 2,189,857 | 0.56% | 4,850 | 4,879 | 4,584 | 4,630 | 2,768,000 | ▼ | -0.24% |
| 2025-04-16 | 9531 | 東ガス | 1,208,854 | 0.31% | 4,630 | 4,656 | 4,596 | 4,641 | 1,763,600 | ▼ | -0.25% |
| 2024-05-29 | 9532 | 大ガス | 2,131,809 | 0.52% | 3,427 | 3,433 | 3,367 | 3,380 | 1,123,200 | ▲ | 0.12% |
| 2024-05-31 | 9532 | 大ガス | 2,478,037 | 0.60% | 3,463 | 3,572 | 3,443 | 3,572 | 4,012,000 | ▲ | 0.07% |
| 2024-06-17 | 9532 | 大ガス | 2,890,608 | 0.70% | 3,542 | 3,575 | 3,514 | 3,515 | 798,700 | ▲ | 0.09% |
| 2024-07-05 | 9532 | 大ガス | 2,815,316 | 0.68% | 3,410 | 3,427 | 3,371 | 3,376 | 879,000 | ▼ | -0.01% |
| 2024-07-08 | 9532 | 大ガス | 2,879,068 | 0.70% | 3,350 | 3,365 | 3,302 | 3,329 | 1,158,200 | ▲ | 0.01% |
| 2024-07-17 | 9532 | 大ガス | 3,354,724 | 0.81% | 3,446 | 3,510 | 3,442 | 3,478 | 1,035,600 | ▲ | 0.11% |
| 2024-07-22 | 9532 | 大ガス | 3,765,472 | 0.91% | 3,550 | 3,562 | 3,494 | 3,511 | 737,000 | ▲ | 0.09% |
| 2024-07-30 | 9532 | 大ガス | 4,201,483 | 1.02% | 3,254 | 3,378 | 3,241 | 3,338 | 1,635,400 | ▲ | 0.10% |
| 2024-08-02 | 9532 | 大ガス | 4,660,808 | 1.13% | 3,317 | 3,373 | 3,280 | 3,296 | 2,011,600 | ▲ | 0.10% |
| 2024-08-06 | 9532 | 大ガス | 5,073,846 | 1.23% | 3,150 | 3,400 | 3,150 | 3,376 | 1,913,000 | ▲ | 0.10% |
| 2024-08-08 | 9532 | 大ガス | 4,755,497 | 1.16% | 3,460 | 3,522 | 3,435 | 3,452 | 1,235,800 | ▼ | -0.07% |
| 2024-08-09 | 9532 | 大ガス | 3,305,050 | 0.80% | 3,474 | 3,480 | 3,335 | 3,366 | 1,660,300 | ▼ | -0.35% |
| 2024-08-13 | 9532 | 大ガス | 1,682,441 | 0.41% | 3,367 | 3,424 | 3,333 | 3,420 | 1,190,300 | ▼ | -0.39% |
| 2024-10-30 | 9532 | 大ガス | 2,650,837 | 0.65% | 3,202 | 3,294 | 3,195 | 3,266 | 2,369,900 | ▼ | -0.05% |
| 2024-11-01 | 9532 | 大ガス | 1,267,660 | 0.31% | 3,283 | 3,319 | 3,163 | 3,177 | 2,527,200 | ▼ | -0.34% |
| 2024-04-30 | 9533 | 邦ガス | 533,830 | 0.50% | 4,160 | 4,165 | 4,001 | 4,050 | 598,400 | ▲ | 0.09% |
| 2024-05-15 | 9533 | 邦ガス | 642,514 | 0.61% | 3,877 | 3,900 | 3,795 | 3,840 | 257,800 | ▲ | 0.10% |
| 2024-05-31 | 9533 | 邦ガス | 501,458 | 0.47% | 4,000 | 4,225 | 3,952 | 4,124 | 1,299,900 | ▼ | -0.14% |
| 2024-06-11 | 9533 | 邦ガス | 526,361 | 0.50% | 4,049 | 4,071 | 3,993 | 4,002 | 349,800 | ▲ | 0.03% |
| 2024-07-01 | 9533 | 邦ガス | 632,017 | 0.60% | 3,932 | 3,941 | 3,869 | 3,874 | 270,600 | ▲ | 0.09% |
| 2024-07-03 | 9533 | 邦ガス | 577,817 | 0.54% | 3,890 | 3,930 | 3,887 | 3,915 | 187,700 | ▼ | -0.05% |
| 2024-07-04 | 9533 | 邦ガス | 518,117 | 0.49% | 3,902 | 3,939 | 3,871 | 3,898 | 140,900 | ▼ | -0.05% |
| 2024-07-04 | 9533 | 邦ガス | 518,117 | 0.49% | 3,902 | 3,939 | 3,871 | 3,898 | 140,900 | ▼ | -0.05% |
| 2024-07-16 | 9533 | 邦ガス | 585,817 | 0.55% | 3,840 | 3,913 | 3,840 | 3,896 | 208,500 | ▲ | 0.06% |
| 2024-07-18 | 9533 | 邦ガス | 646,917 | 0.61% | 3,984 | 4,122 | 3,984 | 4,101 | 382,800 | ▲ | 0.05% |
| 2024-08-01 | 9533 | 邦ガス | 625,649 | 0.59% | 4,590 | 4,646 | 4,448 | 4,588 | 774,600 | ▼ | -0.02% |
| 2024-08-07 | 9533 | 邦ガス | 509,749 | 0.48% | 4,152 | 4,423 | 4,110 | 4,343 | 357,200 | ▼ | -0.10% |
| 2024-09-09 | 9533 | 邦ガス | 547,635 | 0.52% | 4,192 | 4,281 | 4,184 | 4,256 | 150,200 | ▲ | 0.12% |
| 2024-09-26 | 9533 | 邦ガス | 516,018 | 0.49% | 4,120 | 4,171 | 4,098 | 4,169 | 255,700 | ▼ | -0.03% |
| 2024-04-04 | 9552 | Ｍ＆Ａ総研 | 344,589 | 0.58% | 6,460 | 6,580 | 6,300 | 6,500 | 590,700 | ▲ | 0.57% |
| 2024-04-08 | 9552 | Ｍ＆Ａ総研 | 283,889 | 0.48% | 6,280 | 6,350 | 6,120 | 6,140 | 552,000 | ▼ | -0.09% |
| 2024-06-12 | 9552 | Ｍ＆Ａ総研 | 299,988 | 0.51% | 3,525 | 3,545 | 3,365 | 3,405 | 1,270,100 | ▲ | 0.13% |
| 2024-06-18 | 9552 | Ｍ＆Ａ総研 | 369,388 | 0.63% | 3,360 | 3,455 | 3,330 | 3,370 | 686,100 | ▲ | 0.12% |
| 2024-06-21 | 9552 | Ｍ＆Ａ総研 | 419,188 | 0.71% | 3,815 | 4,030 | 3,775 | 4,000 | 2,406,100 | ▲ | 0.07% |
| 2024-06-25 | 9552 | Ｍ＆Ａ総研 | 496,188 | 0.84% | 4,185 | 4,220 | 4,110 | 4,190 | 1,147,400 | ▲ | 0.13% |
| 2024-06-26 | 9552 | Ｍ＆Ａ総研 | 532,688 | 0.90% | 4,200 | 4,365 | 4,160 | 4,300 | 1,564,300 | ▲ | 0.06% |
| 2024-06-27 | 9552 | Ｍ＆Ａ総研 | 506,288 | 0.86% | 4,260 | 4,355 | 4,235 | 4,300 | 867,700 | ▼ | -0.04% |
| 2024-07-02 | 9552 | Ｍ＆Ａ総研 | 467,488 | 0.79% | 3,945 | 3,965 | 3,785 | 3,855 | 824,300 | ▼ | -0.06% |
| 2024-07-04 | 9552 | Ｍ＆Ａ総研 | 409,288 | 0.69% | 3,875 | 3,995 | 3,830 | 3,880 | 561,600 | ▼ | -0.10% |
| 2024-07-04 | 9552 | Ｍ＆Ａ総研 | 409,288 | 0.69% | 3,875 | 3,995 | 3,830 | 3,880 | 561,600 | ▼ | -0.10% |
| 2024-07-10 | 9552 | Ｍ＆Ａ総研 | 413,688 | 0.70% | 4,395 | 4,400 | 3,720 | 3,765 | 3,059,100 | ▲ | 0.01% |
| 2024-07-12 | 9552 | Ｍ＆Ａ総研 | 381,588 | 0.65% | 3,685 | 3,870 | 3,590 | 3,815 | 1,515,200 | ▼ | -0.04% |
| 2024-07-17 | 9552 | Ｍ＆Ａ総研 | 413,888 | 0.70% | 4,080 | 4,125 | 3,855 | 3,895 | 945,400 | ▲ | 0.04% |
| 2024-07-18 | 9552 | Ｍ＆Ａ総研 | 243,288 | 0.41% | 3,870 | 3,975 | 3,785 | 3,895 | 669,100 | ▼ | -0.28% |
| 2024-07-23 | 9552 | Ｍ＆Ａ総研 | 332,188 | 0.56% | 3,700 | 3,705 | 3,565 | 3,630 | 426,200 | ▲ | 0.15% |
| 2024-07-31 | 9552 | Ｍ＆Ａ総研 | 466,989 | 0.78% | 3,135 | 3,135 | 2,910 | 3,020 | 2,519,200 | ▲ | 0.21% |
| 2024-08-05 | 9552 | Ｍ＆Ａ総研 | 557,989 | 0.94% | 2,436 | 2,490 | 2,206 | 2,206 | 2,724,000 | ▲ | 0.15% |
| 2024-08-06 | 9552 | Ｍ＆Ａ総研 | 709,289 | 1.19% | 2,256 | 2,263 | 2,078 | 2,187 | 3,465,700 | ▲ | 0.25% |
| 2024-08-07 | 9552 | Ｍ＆Ａ総研 | 747,589 | 1.26% | 2,137 | 2,609 | 2,128 | 2,510 | 2,545,500 | ▲ | 0.07% |
| 2024-08-08 | 9552 | Ｍ＆Ａ総研 | 784,489 | 1.32% | 2,410 | 2,450 | 2,308 | 2,323 | 1,507,700 | ▲ | 0.06% |
| 2024-08-13 | 9552 | Ｍ＆Ａ総研 | 767,089 | 1.29% | 2,295 | 2,450 | 2,260 | 2,431 | 1,144,000 | ▼ | -0.03% |
| 2024-08-16 | 9552 | Ｍ＆Ａ総研 | 698,189 | 1.17% | 2,440 | 2,608 | 2,435 | 2,545 | 1,429,000 | ▼ | -0.12% |
| 2024-08-19 | 9552 | Ｍ＆Ａ総研 | 650,389 | 1.09% | 2,520 | 2,633 | 2,472 | 2,484 | 970,200 | ▼ | -0.07% |
| 2024-08-20 | 9552 | Ｍ＆Ａ総研 | 674,427 | 1.13% | 2,531 | 2,820 | 2,518 | 2,785 | 1,890,400 | ▲ | 0.03% |
| 2024-08-22 | 9552 | Ｍ＆Ａ総研 | 431,326 | 0.72% | 2,830 | 2,874 | 2,740 | 2,869 | 1,398,600 | ▼ | -0.40% |
| 2024-09-06 | 9552 | Ｍ＆Ａ総研 | 299,926 | 0.50% | 3,050 | 3,060 | 2,956 | 2,992 | 690,500 | ▼ | -0.18% |
| 2024-09-09 | 9552 | Ｍ＆Ａ総研 | 284,726 | 0.48% | 2,842 | 2,951 | 2,810 | 2,936 | 886,400 | ▼ | -0.02% |
| 2024-09-17 | 9552 | Ｍ＆Ａ総研 | 317,126 | 0.53% | 2,942 | 2,976 | 2,856 | 2,904 | 585,800 | ▲ | 0.05% |
| 2024-09-18 | 9552 | Ｍ＆Ａ総研 | 387,226 | 0.65% | 2,905 | 2,944 | 2,867 | 2,872 | 531,100 | ▲ | 0.12% |
| 2024-09-19 | 9552 | Ｍ＆Ａ総研 | 647,826 | 1.09% | 2,883 | 2,966 | 2,847 | 2,942 | 1,024,900 | ▲ | 0.44% |
| 2024-09-20 | 9552 | Ｍ＆Ａ総研 | 669,626 | 1.12% | 2,970 | 3,015 | 2,944 | 2,984 | 906,700 | ▲ | 0.03% |
| 2024-09-26 | 9552 | Ｍ＆Ａ総研 | 860,826 | 1.45% | 2,890 | 3,020 | 2,877 | 2,981 | 677,700 | ▲ | 0.32% |
| 2024-09-27 | 9552 | Ｍ＆Ａ総研 | 947,026 | 1.59% | 3,000 | 3,115 | 2,991 | 3,085 | 683,200 | ▲ | 0.14% |
| 2024-09-30 | 9552 | Ｍ＆Ａ総研 | 976,226 | 1.64% | 3,010 | 3,070 | 2,932 | 2,985 | 755,500 | ▲ | 0.04% |
| 2024-10-02 | 9552 | Ｍ＆Ａ総研 | 1,084,026 | 1.82% | 2,845 | 2,845 | 2,646 | 2,742 | 1,382,300 | ▲ | 0.18% |
| 2024-10-22 | 9552 | Ｍ＆Ａ総研 | 1,142,726 | 1.92% | 2,757 | 2,757 | 2,635 | 2,721 | 990,000 | ▲ | 0.09% |
| 2024-10-24 | 9552 | Ｍ＆Ａ総研 | 1,188,726 | 2.00% | 2,641 | 2,666 | 2,608 | 2,652 | 624,100 | ▲ | 0.08% |
| 2024-10-28 | 9552 | Ｍ＆Ａ総研 | 1,175,126 | 1.98% | 2,587 | 2,787 | 2,567 | 2,754 | 777,800 | ▼ | -0.02% |
| 2024-10-29 | 9552 | Ｍ＆Ａ総研 | 1,232,326 | 2.07% | 2,837 | 2,845 | 2,729 | 2,741 | 1,565,900 | ▲ | 0.08% |
| 2024-10-30 | 9552 | Ｍ＆Ａ総研 | 1,186,226 | 1.99% | 2,415 | 2,520 | 2,381 | 2,408 | 4,322,000 | ▼ | -0.07% |
| 2024-11-06 | 9552 | Ｍ＆Ａ総研 | 1,089,826 | 1.83% | 2,285 | 2,378 | 2,233 | 2,296 | 1,200,100 | ▼ | -0.15% |
| 2024-11-07 | 9552 | Ｍ＆Ａ総研 | 1,021,826 | 1.72% | 2,301 | 2,320 | 2,195 | 2,303 | 1,084,500 | ▼ | -0.11% |
| 2024-11-08 | 9552 | Ｍ＆Ａ総研 | 987,226 | 1.66% | 2,353 | 2,379 | 2,277 | 2,279 | 775,900 | ▼ | -0.06% |
| 2024-11-14 | 9552 | Ｍ＆Ａ総研 | 1,075,326 | 1.81% | 2,215 | 2,236 | 2,151 | 2,208 | 1,122,800 | ▲ | 0.15% |
| 2024-11-18 | 9552 | Ｍ＆Ａ総研 | 1,129,826 | 1.90% | 2,238 | 2,267 | 2,119 | 2,129 | 1,414,600 | ▲ | 0.08% |
| 2024-11-19 | 9552 | Ｍ＆Ａ総研 | 1,117,326 | 1.88% | 2,150 | 2,206 | 2,116 | 2,124 | 627,400 | ▼ | -0.02% |
| 2024-11-20 | 9552 | Ｍ＆Ａ総研 | 1,149,126 | 1.93% | 2,123 | 2,207 | 2,109 | 2,154 | 627,700 | ▲ | 0.05% |
| 2024-11-27 | 9552 | Ｍ＆Ａ総研 | 1,202,726 | 2.02% | 2,083 | 2,089 | 2,041 | 2,082 | 587,700 | ▲ | 0.09% |
| 2024-12-02 | 9552 | Ｍ＆Ａ総研 | 1,185,426 | 1.99% | 2,030 | 2,062 | 2,022 | 2,034 | 516,200 | ▼ | -0.03% |
| 2024-12-04 | 9552 | Ｍ＆Ａ総研 | 1,186,926 | 2.00% | 2,015 | 2,049 | 1,991 | 1,999 | 745,700 | ▲ | 0.01% |
| 2024-12-05 | 9552 | Ｍ＆Ａ総研 | 1,162,026 | 1.95% | 2,001 | 2,038 | 1,971 | 2,005 | 673,100 | ▼ | -0.05% |
| 2024-12-09 | 9552 | Ｍ＆Ａ総研 | 1,125,726 | 1.89% | 1,971 | 1,986 | 1,933 | 1,948 | 889,200 | ▼ | -0.06% |
| 2024-12-11 | 9552 | Ｍ＆Ａ総研 | 1,169,826 | 1.97% | 1,930 | 1,946 | 1,883 | 1,903 | 622,100 | ▲ | 0.08% |
| 2024-12-13 | 9552 | Ｍ＆Ａ総研 | 1,232,626 | 2.07% | 1,948 | 2,084 | 1,936 | 1,973 | 1,354,600 | ▲ | 0.09% |
| 2024-12-16 | 9552 | Ｍ＆Ａ総研 | 1,258,326 | 2.12% | 1,970 | 1,975 | 1,900 | 1,912 | 697,500 | ▲ | 0.05% |
| 2024-12-20 | 9552 | Ｍ＆Ａ総研 | 1,306,726 | 2.20% | 1,835 | 1,902 | 1,835 | 1,837 | 594,000 | ▲ | 0.08% |
| 2024-12-23 | 9552 | Ｍ＆Ａ総研 | 1,303,326 | 2.19% | 1,840 | 1,873 | 1,827 | 1,872 | 589,400 | ▼ | -0.01% |
| 2024-12-25 | 9552 | Ｍ＆Ａ総研 | 1,213,126 | 2.04% | 1,934 | 1,994 | 1,886 | 1,915 | 731,500 | ▼ | -0.14% |
| 2024-12-26 | 9552 | Ｍ＆Ａ総研 | 1,122,526 | 1.89% | 1,975 | 2,033 | 1,946 | 1,959 | 1,089,700 | ▼ | -0.15% |
| 2025-01-10 | 9552 | Ｍ＆Ａ総研 | 1,129,626 | 1.90% | 2,001 | 2,054 | 1,992 | 2,019 | 418,800 | ▲ | 0.01% |
| 2025-01-14 | 9552 | Ｍ＆Ａ総研 | 1,278,226 | 2.15% | 2,000 | 2,012 | 1,921 | 1,931 | 777,000 | ▲ | 0.25% |
| 2025-01-21 | 9552 | Ｍ＆Ａ総研 | 1,214,726 | 2.04% | 1,928 | 1,934 | 1,873 | 1,916 | 678,100 | ▼ | -0.10% |
| 2025-01-22 | 9552 | Ｍ＆Ａ総研 | 1,179,126 | 1.98% | 1,901 | 1,946 | 1,891 | 1,935 | 726,200 | ▼ | -0.06% |
| 2025-01-27 | 9552 | Ｍ＆Ａ総研 | 1,192,250 | 2.01% | 2,060 | 2,076 | 1,996 | 2,004 | 938,900 | ▲ | 0.02% |
| 2025-01-28 | 9552 | Ｍ＆Ａ総研 | 1,161,450 | 1.95% | 1,999 | 2,075 | 1,975 | 2,057 | 984,300 | ▼ | -0.05% |
| 2025-01-29 | 9552 | Ｍ＆Ａ総研 | 1,124,626 | 1.89% | 2,065 | 2,092 | 1,978 | 1,985 | 1,266,100 | ▼ | -0.06% |
| 2025-01-30 | 9552 | Ｍ＆Ａ総研 | 1,055,326 | 1.77% | 2,014 | 2,040 | 1,944 | 1,963 | 1,531,600 | ▼ | -0.11% |
| 2025-01-30 | 9552 | Ｍ＆Ａ総研 | 1,055,326 | 1.77% | 2,014 | 2,040 | 1,944 | 1,963 | 1,531,600 | ▼ | -0.11% |
| 2025-01-31 | 9552 | Ｍ＆Ａ総研 | 1,108,226 | 1.86% | 1,563 | 1,563 | 1,563 | 1,563 | 247,800 | ▲ | 0.09% |
| 2025-01-31 | 9552 | Ｍ＆Ａ総研 | 1,108,226 | 1.86% | 1,563 | 1,563 | 1,563 | 1,563 | 247,800 | ▲ | 0.09% |
| 2025-02-03 | 9552 | Ｍ＆Ａ総研 | 1,039,926 | 1.75% | 1,386 | 1,547 | 1,386 | 1,488 | 5,563,100 | ▼ | -0.11% |
| 2025-02-03 | 9552 | Ｍ＆Ａ総研 | 1,039,926 | 1.75% | 1,386 | 1,547 | 1,386 | 1,488 | 5,563,100 | ▼ | -0.11% |
| 2025-02-04 | 9552 | Ｍ＆Ａ総研 | 984,226 | 1.65% | 1,461 | 1,491 | 1,406 | 1,449 | 2,119,900 | ▼ | -0.10% |
| 2025-02-04 | 9552 | Ｍ＆Ａ総研 | 984,226 | 1.65% | 1,461 | 1,491 | 1,406 | 1,449 | 2,119,900 | ▼ | -0.10% |
| 2025-02-06 | 9552 | Ｍ＆Ａ総研 | 909,726 | 1.53% | 1,433 | 1,498 | 1,424 | 1,491 | 1,599,700 | ▼ | -0.11% |
| 2025-02-06 | 9552 | Ｍ＆Ａ総研 | 909,726 | 1.53% | 1,433 | 1,498 | 1,424 | 1,491 | 1,599,700 | ▼ | -0.11% |
| 2025-02-07 | 9552 | Ｍ＆Ａ総研 | 882,126 | 1.48% | 1,489 | 1,519 | 1,459 | 1,479 | 885,200 | ▼ | -0.05% |
| 2025-02-07 | 9552 | Ｍ＆Ａ総研 | 882,126 | 1.48% | 1,489 | 1,519 | 1,459 | 1,479 | 885,200 | ▼ | -0.05% |
| 2025-02-10 | 9552 | Ｍ＆Ａ総研 | 807,826 | 1.36% | 1,509 | 1,627 | 1,509 | 1,599 | 1,263,900 | ▼ | -0.11% |
| 2025-02-10 | 9552 | Ｍ＆Ａ総研 | 807,826 | 1.36% | 1,509 | 1,627 | 1,509 | 1,599 | 1,263,900 | ▼ | -0.11% |
| 2025-02-12 | 9552 | Ｍ＆Ａ総研 | 671,515 | 1.13% | 1,585 | 1,631 | 1,574 | 1,622 | 1,002,500 | ▼ | -0.23% |
| 2025-02-12 | 9552 | Ｍ＆Ａ総研 | 671,515 | 1.13% | 1,585 | 1,631 | 1,574 | 1,622 | 1,002,500 | ▼ | -0.23% |
| 2025-02-13 | 9552 | Ｍ＆Ａ総研 | 619,415 | 1.04% | 1,645 | 1,676 | 1,633 | 1,646 | 1,038,500 | ▼ | -0.08% |
| 2025-02-14 | 9552 | Ｍ＆Ａ総研 | 561,215 | 0.94% | 1,645 | 1,660 | 1,595 | 1,595 | 967,000 | ▼ | -0.10% |
| 2025-02-17 | 9552 | Ｍ＆Ａ総研 | 401,415 | 0.67% | 1,610 | 1,639 | 1,557 | 1,565 | 887,400 | ▼ | -0.26% |
| 2025-02-18 | 9552 | Ｍ＆Ａ総研 | 609,615 | 1.02% | 1,552 | 1,675 | 1,542 | 1,665 | 843,300 | ▲ | 0.35% |
| 2025-02-19 | 9552 | Ｍ＆Ａ総研 | 658,215 | 1.10% | 1,650 | 1,670 | 1,566 | 1,570 | 985,400 | ▲ | 0.08% |
| 2025-02-25 | 9552 | Ｍ＆Ａ総研 | 729,915 | 1.23% | 1,382 | 1,396 | 1,357 | 1,373 | 1,442,400 | ▲ | 0.12% |
| 2025-02-27 | 9552 | Ｍ＆Ａ総研 | 805,415 | 1.35% | 1,339 | 1,363 | 1,328 | 1,340 | 556,200 | ▲ | 0.12% |
| 2025-03-03 | 9552 | Ｍ＆Ａ総研 | 863,115 | 1.45% | 1,312 | 1,324 | 1,289 | 1,297 | 784,200 | ▲ | 0.09% |
| 2025-03-04 | 9552 | Ｍ＆Ａ総研 | 952,015 | 1.60% | 1,280 | 1,281 | 1,201 | 1,229 | 1,476,200 | ▲ | 0.15% |
| 2025-03-06 | 9552 | Ｍ＆Ａ総研 | 1,044,315 | 1.76% | 1,239 | 1,241 | 1,202 | 1,206 | 802,300 | ▲ | 0.15% |
| 2025-03-07 | 9552 | Ｍ＆Ａ総研 | 1,086,915 | 1.83% | 1,209 | 1,216 | 1,177 | 1,183 | 698,200 | ▲ | 0.07% |
| 2025-03-10 | 9552 | Ｍ＆Ａ総研 | 1,014,615 | 1.71% | 1,193 | 1,244 | 1,190 | 1,223 | 760,400 | ▼ | -0.12% |
| 2025-03-11 | 9552 | Ｍ＆Ａ総研 | 921,216 | 1.55% | 1,250 | 1,261 | 1,199 | 1,251 | 915,300 | ▼ | -0.15% |
| 2025-03-12 | 9552 | Ｍ＆Ａ総研 | 768,316 | 1.29% | 1,252 | 1,264 | 1,203 | 1,226 | 797,300 | ▼ | -0.26% |
| 2025-03-13 | 9552 | Ｍ＆Ａ総研 | 796,716 | 1.34% | 1,233 | 1,237 | 1,207 | 1,207 | 569,300 | ▲ | 0.05% |
| 2025-03-14 | 9552 | Ｍ＆Ａ総研 | 843,216 | 1.42% | 1,206 | 1,231 | 1,204 | 1,227 | 567,400 | ▲ | 0.07% |
| 2025-03-19 | 9552 | Ｍ＆Ａ総研 | 965,916 | 1.62% | 1,312 | 1,328 | 1,282 | 1,299 | 818,100 | ▲ | 0.20% |
| 2025-03-21 | 9552 | Ｍ＆Ａ総研 | 1,076,416 | 1.81% | 1,290 | 1,290 | 1,252 | 1,253 | 760,900 | ▲ | 0.18% |
| 2025-03-25 | 9552 | Ｍ＆Ａ総研 | 1,040,049 | 1.75% | 1,219 | 1,238 | 1,206 | 1,207 | 608,000 | ▼ | -0.06% |
| 2025-03-28 | 9552 | Ｍ＆Ａ総研 | 1,152,849 | 1.94% | 1,205 | 1,231 | 1,184 | 1,195 | 641,300 | ▲ | 0.18% |
| 2025-03-31 | 9552 | Ｍ＆Ａ総研 | 1,126,849 | 1.89% | 1,170 | 1,181 | 1,139 | 1,140 | 765,500 | ▼ | -0.05% |
| 2025-04-04 | 9552 | Ｍ＆Ａ総研 | 1,148,848 | 1.93% | 1,100 | 1,113 | 1,027 | 1,053 | 1,145,800 | ▲ | 0.04% |
| 2025-04-08 | 9552 | Ｍ＆Ａ総研 | 1,208,448 | 2.03% | 1,030 | 1,078 | 1,019 | 1,031 | 1,096,100 | ▲ | 0.09% |
| 2025-04-09 | 9552 | Ｍ＆Ａ総研 | 1,178,348 | 1.98% | 1,000 | 1,014 | 959 | 1,003 | 999,300 | ▼ | -0.04% |
| 2025-04-14 | 9552 | Ｍ＆Ａ総研 | 1,058,448 | 1.78% | 1,132 | 1,179 | 1,122 | 1,131 | 762,600 | ▼ | -0.19% |
| 2025-04-15 | 9552 | Ｍ＆Ａ総研 | 1,073,348 | 1.80% | 1,141 | 1,158 | 1,125 | 1,130 | 569,100 | ▲ | 0.02% |
| 2024-03-05 | 9553 | マイクロアド | 138,400 | 0.50% | 603 | 608 | 599 | 601 | 304,000 | ▲ | 0.09% |
| 2024-03-06 | 9553 | マイクロアド | 130,700 | 0.47% | 606 | 613 | 601 | 603 | 215,300 | ▼ | -0.03% |
| 2024-03-07 | 9553 | マイクロアド | 151,800 | 0.55% | 599 | 602 | 566 | 568 | 989,500 | ▲ | 0.08% |
| 2024-03-08 | 9553 | マイクロアド | 137,200 | 0.49% | 568 | 575 | 555 | 556 | 551,100 | ▼ | -0.06% |
| 2024-07-09 | 9553 | マイクロアド | 151,500 | 0.55% | 372 | 385 | 372 | 380 | 152,700 | ▲ | 0.15% |
| 2024-07-12 | 9553 | マイクロアド | 180,000 | 0.65% | 368 | 390 | 368 | 390 | 187,200 | ▲ | 0.09% |
| 2024-07-16 | 9553 | マイクロアド | 196,500 | 0.71% | 390 | 391 | 378 | 380 | 134,100 | ▲ | 0.05% |
| 2024-07-18 | 9553 | マイクロアド | 228,900 | 0.83% | 380 | 388 | 379 | 385 | 98,800 | ▲ | 0.12% |
| 2024-07-22 | 9553 | マイクロアド | 255,100 | 0.92% | 372 | 374 | 359 | 364 | 233,400 | ▲ | 0.09% |
| 2024-07-24 | 9553 | マイクロアド | 291,800 | 1.05% | 355 | 360 | 337 | 340 | 396,200 | ▲ | 0.13% |
| 2024-07-26 | 9553 | マイクロアド | 309,800 | 1.12% | 330 | 335 | 327 | 327 | 232,100 | ▲ | 0.07% |
| 2024-07-30 | 9553 | マイクロアド | 338,400 | 1.22% | 339 | 339 | 321 | 327 | 223,400 | ▲ | 0.09% |
| 2024-08-05 | 9553 | マイクロアド | 315,900 | 1.14% | 262 | 281 | 214 | 223 | 1,036,700 | ▼ | -0.08% |
| 2024-08-13 | 9553 | マイクロアド | 396,700 | 1.44% | 263 | 289 | 263 | 287 | 426,100 | ▲ | 0.30% |
| 2024-08-16 | 9553 | マイクロアド | 336,000 | 1.22% | 304 | 317 | 287 | 310 | 385,200 | ▼ | -0.21% |
| 2024-08-19 | 9553 | マイクロアド | 314,000 | 1.14% | 310 | 313 | 301 | 301 | 158,000 | ▼ | -0.08% |
| 2024-08-20 | 9553 | マイクロアド | 280,000 | 1.01% | 309 | 325 | 307 | 321 | 225,100 | ▼ | -0.12% |
| 2024-08-22 | 9553 | マイクロアド | 263,100 | 0.95% | 315 | 316 | 303 | 308 | 98,400 | ▼ | -0.06% |
| 2024-08-23 | 9553 | マイクロアド | 238,000 | 0.86% | 306 | 306 | 294 | 297 | 170,100 | ▼ | -0.08% |
| 2024-09-04 | 9553 | マイクロアド | 212,600 | 0.77% | 300 | 309 | 297 | 299 | 154,400 | ▼ | -0.08% |
| 2024-09-09 | 9553 | マイクロアド | 192,500 | 0.69% | 265 | 289 | 265 | 289 | 126,400 | ▼ | -0.08% |
| 2024-10-11 | 9553 | マイクロアド | 201,500 | 0.73% | 243 | 243 | 235 | 235 | 133,400 | ▲ | 0.04% |
| 2024-10-16 | 9553 | マイクロアド | 221,000 | 0.80% | 234 | 234 | 222 | 223 | 229,400 | ▲ | 0.07% |
| 2024-10-21 | 9553 | マイクロアド | 252,100 | 0.91% | 218 | 224 | 218 | 221 | 111,300 | ▲ | 0.10% |
| 2024-11-07 | 9553 | マイクロアド | 281,600 | 1.01% | 218 | 221 | 214 | 216 | 105,500 | ▲ | 0.09% |
| 2024-11-13 | 9553 | マイクロアド | 304,800 | 1.10% | 209 | 215 | 208 | 211 | 166,300 | ▲ | 0.09% |
| 2024-12-25 | 9553 | マイクロアド | 287,700 | 1.03% | 197 | 207 | 197 | 206 | 401,200 | ▼ | -0.07% |
| 2024-12-26 | 9553 | マイクロアド | 266,900 | 0.96% | 203 | 210 | 199 | 203 | 317,600 | ▼ | -0.07% |
| 2024-12-30 | 9553 | マイクロアド | 242,900 | 0.87% | 219 | 230 | 217 | 227 | 470,700 | ▼ | -0.08% |
| 2025-03-12 | 9553 | マイクロアド | 251,400 | 0.90% | 272 | 291 | 270 | 272 | 618,800 | ▲ | 0.03% |
| 2025-03-18 | 9553 | マイクロアド | 247,800 | 0.89% | 273 | 276 | 271 | 274 | 166,900 | ▼ | -0.01% |
| 2025-03-19 | 9553 | マイクロアド | 261,700 | 0.94% | 278 | 310 | 278 | 303 | 1,147,300 | ▲ | 0.04% |
| 2025-03-31 | 9553 | マイクロアド | 237,200 | 0.85% | 310 | 318 | 306 | 309 | 404,700 | ▼ | -0.08% |
| 2025-04-02 | 9553 | マイクロアド | 218,600 | 0.78% | 306 | 310 | 302 | 306 | 179,900 | ▼ | -0.06% |
| 2025-04-07 | 9553 | マイクロアド | 174,700 | 0.62% | 229 | 249 | 226 | 237 | 901,400 | ▼ | -0.16% |
| 2025-04-09 | 9553 | マイクロアド | 164,000 | 0.58% | 268 | 268 | 250 | 258 | 217,100 | ▼ | -0.04% |
| 2025-04-15 | 9553 | マイクロアド | 132,200 | 0.47% | 313 | 324 | 312 | 314 | 184,800 | ▼ | -0.10% |
| 2024-03-01 | 9556 | イントループ | 159,400 | 3.42% | 3,850 | 3,935 | 3,810 | 3,875 | 63,500 | ▲ | 0.02% |
| 2024-03-07 | 9556 | イントループ | 164,400 | 3.53% | 3,850 | 3,850 | 3,660 | 3,665 | 56,100 | ▲ | 0.10% |
| 2024-03-11 | 9556 | イントループ | 160,400 | 3.44% | 3,460 | 3,575 | 3,330 | 3,370 | 194,000 | ▼ | -0.08% |
| 2024-03-12 | 9556 | イントループ | 155,400 | 3.33% | 3,395 | 3,585 | 3,385 | 3,580 | 53,600 | ▼ | -0.10% |
| 2024-03-13 | 9556 | イントループ | 150,700 | 3.23% | 3,645 | 3,645 | 3,370 | 3,440 | 86,400 | ▼ | -0.10% |
| 2024-03-14 | 9556 | イントループ | 145,700 | 3.13% | 3,460 | 3,610 | 3,460 | 3,465 | 89,700 | ▼ | -0.10% |
| 2024-03-15 | 9556 | イントループ | 111,900 | 2.40% | 2,765 | 3,120 | 2,765 | 2,928 | 365,300 | ▼ | -0.73% |
| 2024-03-18 | 9556 | イントループ | 89,800 | 1.92% | 2,968 | 3,295 | 2,968 | 3,130 | 159,600 | ▼ | -0.48% |
| 2024-03-19 | 9556 | イントループ | 84,800 | 1.82% | 3,140 | 3,170 | 2,984 | 2,992 | 100,900 | ▼ | -0.09% |
| 2024-03-21 | 9556 | イントループ | 73,800 | 1.58% | 3,045 | 3,045 | 2,917 | 2,956 | 87,700 | ▼ | -0.24% |
| 2024-03-22 | 9556 | イントループ | 57,600 | 1.23% | 3,000 | 3,005 | 2,915 | 2,955 | 74,700 | ▼ | -0.35% |
| 2024-03-25 | 9556 | イントループ | 54,700 | 1.17% | 2,993 | 3,035 | 2,903 | 2,903 | 48,300 | ▼ | -0.06% |
| 2024-03-26 | 9556 | イントループ | 49,700 | 1.06% | 2,902 | 2,974 | 2,858 | 2,858 | 44,300 | ▼ | -0.10% |
| 2024-03-27 | 9556 | イントループ | 44,100 | 0.94% | 2,870 | 2,937 | 2,853 | 2,874 | 24,000 | ▼ | -0.12% |
| 2024-03-28 | 9556 | イントループ | 41,300 | 0.88% | 2,924 | 2,960 | 2,893 | 2,894 | 19,600 | ▼ | -0.05% |
| 2024-04-02 | 9556 | イントループ | 32,900 | 0.70% | 2,979 | 3,010 | 2,782 | 2,787 | 68,600 | ▼ | -0.18% |
| 2024-04-03 | 9556 | イントループ | 28,000 | 0.60% | 2,774 | 2,819 | 2,721 | 2,759 | 58,600 | ▼ | -0.09% |
| 2024-04-19 | 9556 | イントループ | 27,800 | 0.59% | 2,740 | 2,740 | 2,641 | 2,667 | 20,300 | ▼ | -0.01% |
| 2024-05-20 | 9556 | イントループ | 23,000 | 0.49% | 2,827 | 2,960 | 2,820 | 2,934 | 11,300 | ▼ | -0.09% |
| 2024-06-18 | 9556 | イントループ | 26,700 | 0.57% | 3,335 | 3,435 | 3,185 | 3,320 | 41,700 | ▲ | 0.07% |
| 2024-06-19 | 9556 | イントループ | 28,900 | 0.62% | 3,255 | 3,300 | 3,150 | 3,150 | 25,200 | ▲ | 0.05% |
| 2024-06-25 | 9556 | イントループ | 36,400 | 0.78% | 3,150 | 3,400 | 3,150 | 3,295 | 53,800 | ▲ | 0.16% |
| 2024-06-26 | 9556 | イントループ | 37,600 | 0.80% | 3,300 | 3,395 | 3,240 | 3,270 | 26,600 | ▲ | 0.02% |
| 2024-06-27 | 9556 | イントループ | 37,000 | 0.79% | 3,245 | 3,470 | 3,245 | 3,345 | 42,700 | ▼ | -0.01% |
| 2024-07-03 | 9556 | イントループ | 30,800 | 0.66% | 3,330 | 3,360 | 3,245 | 3,295 | 14,400 | ▼ | -0.13% |
| 2024-07-16 | 9556 | イントループ | 32,600 | 0.70% | 3,825 | 3,825 | 3,540 | 3,580 | 27,900 | ▲ | 0.03% |
| 2024-07-18 | 9556 | イントループ | 32,400 | 0.69% | 3,510 | 3,585 | 3,465 | 3,505 | 14,500 | ▼ | -0.01% |
| 2024-08-20 | 9556 | イントループ | 27,700 | 0.59% | 3,080 | 3,220 | 3,080 | 3,190 | 22,500 | ▼ | -0.09% |
| 2024-08-23 | 9556 | イントループ | 28,700 | 0.61% | 3,035 | 3,100 | 2,984 | 3,025 | 31,000 | ▲ | 0.02% |
| 2024-08-29 | 9556 | イントループ | 32,900 | 0.70% | 3,325 | 3,400 | 3,320 | 3,370 | 10,000 | ▲ | 0.08% |
| 2024-09-03 | 9556 | イントループ | 37,700 | 0.80% | 3,485 | 3,485 | 3,395 | 3,440 | 8,800 | ▲ | 0.10% |
| 2024-09-11 | 9556 | イントループ | 42,100 | 0.90% | 3,260 | 3,370 | 3,190 | 3,215 | 16,400 | ▲ | 0.09% |
| 2024-09-30 | 9556 | イントループ | 49,200 | 1.05% | 5,000 | 5,330 | 4,930 | 5,250 | 92,600 | ▲ | 0.15% |
| 2024-10-10 | 9556 | イントループ | 52,400 | 1.12% | 5,350 | 5,510 | 5,300 | 5,340 | 35,900 | ▲ | 0.07% |
| 2024-10-25 | 9556 | イントループ | 49,800 | 1.06% | 5,460 | 5,480 | 4,995 | 5,070 | 132,500 | ▼ | -0.06% |
| 2024-10-28 | 9556 | イントループ | 45,100 | 0.96% | 5,060 | 5,580 | 5,050 | 5,490 | 89,000 | ▼ | -0.10% |
| 2024-11-01 | 9556 | イントループ | 47,600 | 1.02% | 5,500 | 5,700 | 5,410 | 5,510 | 49,100 | ▲ | 0.06% |
| 2024-11-13 | 9556 | イントループ | 51,600 | 1.10% | 6,160 | 6,220 | 6,050 | 6,070 | 31,600 | ▲ | 0.08% |
| 2024-11-15 | 9556 | イントループ | 50,400 | 1.08% | 5,770 | 5,970 | 5,770 | 5,820 | 29,200 | ▼ | -0.02% |
| 2024-11-22 | 9556 | イントループ | 51,400 | 1.10% | 6,020 | 6,020 | 5,860 | 5,930 | 24,400 | ▲ | 0.02% |
| 2024-11-25 | 9556 | イントループ | 51,000 | 1.09% | 6,000 | 6,070 | 5,680 | 5,680 | 39,900 | ▼ | -0.01% |
| 2024-11-26 | 9556 | イントループ | 51,400 | 1.10% | 5,680 | 5,740 | 5,520 | 5,740 | 33,500 | ▲ | 0.01% |
| 2024-11-27 | 9556 | イントループ | 50,600 | 1.08% | 5,820 | 5,890 | 5,740 | 5,870 | 16,200 | ▼ | -0.02% |
| 2024-12-04 | 9556 | イントループ | 45,200 | 0.97% | 5,540 | 5,550 | 5,430 | 5,450 | 33,000 | ▼ | -0.11% |
| 2024-12-17 | 9556 | イントループ | 40,500 | 0.86% | 6,350 | 6,580 | 6,110 | 6,510 | 88,000 | ▼ | -0.10% |
| 2025-01-07 | 9556 | イントループ | 34,400 | 0.73% | 6,110 | 6,190 | 6,060 | 6,130 | 21,400 | ▼ | -0.13% |
| 2025-01-08 | 9556 | イントループ | 32,500 | 0.69% | 6,030 | 6,280 | 5,950 | 6,180 | 20,900 | ▼ | -0.04% |
| 2025-01-09 | 9556 | イントループ | 27,700 | 0.59% | 6,180 | 6,180 | 5,880 | 5,890 | 27,100 | ▼ | -0.09% |
| 2025-01-15 | 9556 | イントループ | 19,200 | 0.41% | 5,420 | 5,420 | 5,000 | 5,200 | 103,300 | ▼ | -0.18% |
| 2025-04-16 | 9556 | イントループ | 24,500 | 0.52% | 4,460 | 4,460 | 4,300 | 4,330 | 15,400 | ▲ | 0.11% |
| 2024-05-01 | 9558 | ジャパニアス | 21,100 | 0.52% | 2,480 | 2,582 | 2,451 | 2,480 | 49,800 | ▲ | 0.11% |
| 2024-05-08 | 9558 | ジャパニアス | 24,300 | 0.60% | 2,584 | 2,652 | 2,556 | 2,608 | 35,600 | ▲ | 0.07% |
| 2024-05-13 | 9558 | ジャパニアス | 28,600 | 0.71% | 2,502 | 2,532 | 2,457 | 2,482 | 27,100 | ▲ | 0.10% |
| 2024-05-20 | 9558 | ジャパニアス | 27,700 | 0.69% | 2,439 | 2,494 | 2,420 | 2,480 | 15,300 | ▼ | -0.02% |
| 2024-05-23 | 9558 | ジャパニアス | 28,400 | 0.71% | 2,439 | 2,439 | 2,392 | 2,401 | 34,400 | ▲ | 0.02% |
| 2024-05-30 | 9558 | ジャパニアス | 32,300 | 0.80% | 2,200 | 2,284 | 2,190 | 2,226 | 48,900 | ▲ | 0.09% |
| 2024-05-31 | 9558 | ジャパニアス | 31,800 | 0.79% | 2,201 | 2,260 | 2,201 | 2,255 | 22,800 | ▼ | -0.01% |
| 2024-06-03 | 9558 | ジャパニアス | 32,200 | 0.80% | 2,250 | 2,250 | 2,191 | 2,206 | 41,000 | ▲ | 0.01% |
| 2024-06-04 | 9558 | ジャパニアス | 31,200 | 0.77% | 2,185 | 2,254 | 2,170 | 2,254 | 29,300 | ▼ | -0.03% |
| 2024-06-06 | 9558 | ジャパニアス | 33,400 | 0.83% | 2,254 | 2,254 | 2,172 | 2,173 | 31,200 | ▲ | 0.05% |
| 2024-06-11 | 9558 | ジャパニアス | 36,500 | 0.91% | 2,196 | 2,211 | 2,176 | 2,196 | 12,200 | ▲ | 0.08% |
| 2024-06-14 | 9558 | ジャパニアス | 40,400 | 1.00% | 2,176 | 2,219 | 2,176 | 2,218 | 18,300 | ▲ | 0.08% |
| 2024-06-18 | 9558 | ジャパニアス | 44,500 | 1.11% | 2,182 | 2,214 | 2,175 | 2,196 | 12,100 | ▲ | 0.11% |
| 2024-06-21 | 9558 | ジャパニアス | 49,000 | 1.22% | 2,165 | 2,216 | 2,165 | 2,214 | 15,700 | ▲ | 0.10% |
| 2024-06-25 | 9558 | ジャパニアス | 53,600 | 1.33% | 2,248 | 2,278 | 2,226 | 2,245 | 18,100 | ▲ | 0.11% |
| 2024-06-27 | 9558 | ジャパニアス | 57,200 | 1.42% | 2,275 | 2,325 | 2,275 | 2,297 | 28,300 | ▲ | 0.08% |
| 2024-07-02 | 9558 | ジャパニアス | 61,100 | 1.52% | 2,286 | 2,315 | 2,235 | 2,245 | 44,200 | ▲ | 0.10% |
| 2024-07-04 | 9558 | ジャパニアス | 65,500 | 1.63% | 2,272 | 2,282 | 2,252 | 2,266 | 17,200 | ▲ | 0.10% |
| 2024-07-04 | 9558 | ジャパニアス | 65,500 | 1.63% | 2,272 | 2,282 | 2,252 | 2,266 | 17,200 | ▲ | 0.10% |
| 2024-07-08 | 9558 | ジャパニアス | 71,200 | 1.77% | 2,336 | 2,336 | 2,250 | 2,320 | 84,900 | ▲ | 0.14% |
| 2024-07-09 | 9558 | ジャパニアス | 38,600 | 0.96% | 2,120 | 2,180 | 2,080 | 2,163 | 246,000 | ▼ | -0.81% |
| 2024-07-10 | 9558 | ジャパニアス | 32,800 | 0.81% | 2,164 | 2,219 | 2,151 | 2,157 | 67,000 | ▼ | -0.14% |
| 2024-07-11 | 9558 | ジャパニアス | 29,700 | 0.74% | 2,189 | 2,274 | 2,176 | 2,252 | 70,300 | ▼ | -0.07% |
| 2024-07-19 | 9558 | ジャパニアス | 33,900 | 0.84% | 2,293 | 2,293 | 2,218 | 2,232 | 27,500 | ▲ | 0.09% |
| 2024-07-22 | 9558 | ジャパニアス | 38,200 | 0.95% | 2,232 | 2,248 | 2,101 | 2,107 | 61,900 | ▲ | 0.10% |
| 2024-07-23 | 9558 | ジャパニアス | 42,400 | 1.05% | 2,110 | 2,113 | 2,072 | 2,083 | 39,200 | ▲ | 0.10% |
| 2024-07-24 | 9558 | ジャパニアス | 46,900 | 1.16% | 2,083 | 2,120 | 2,065 | 2,068 | 33,200 | ▲ | 0.10% |
| 2024-07-25 | 9558 | ジャパニアス | 50,300 | 1.25% | 2,029 | 2,061 | 2,011 | 2,036 | 30,800 | ▲ | 0.09% |
| 2024-07-26 | 9558 | ジャパニアス | 54,700 | 1.36% | 2,040 | 2,080 | 2,040 | 2,071 | 28,700 | ▲ | 0.11% |
| 2024-07-29 | 9558 | ジャパニアス | 57,500 | 1.43% | 2,073 | 2,083 | 2,040 | 2,075 | 13,500 | ▲ | 0.06% |
| 2024-07-30 | 9558 | ジャパニアス | 62,200 | 1.55% | 2,064 | 2,065 | 2,018 | 2,037 | 31,600 | ▲ | 0.12% |
| 2024-07-31 | 9558 | ジャパニアス | 66,700 | 1.66% | 2,020 | 2,060 | 1,991 | 2,047 | 35,000 | ▲ | 0.10% |
| 2024-08-07 | 9558 | ジャパニアス | 60,100 | 1.49% | 1,900 | 1,997 | 1,860 | 1,949 | 41,400 | ▼ | -0.16% |
| 2024-08-09 | 9558 | ジャパニアス | 54,700 | 1.36% | 1,981 | 2,039 | 1,981 | 2,004 | 12,900 | ▼ | -0.12% |
| 2024-08-13 | 9558 | ジャパニアス | 51,300 | 1.27% | 2,030 | 2,098 | 2,021 | 2,088 | 17,400 | ▼ | -0.09% |
| 2024-09-06 | 9558 | ジャパニアス | 48,000 | 1.19% | 2,212 | 2,212 | 2,121 | 2,157 | 8,300 | ▼ | -0.08% |
| 2024-09-24 | 9558 | ジャパニアス | 43,600 | 1.08% | 2,230 | 2,230 | 2,165 | 2,165 | 9,900 | ▼ | -0.10% |
| 2024-10-02 | 9558 | ジャパニアス | 38,300 | 0.95% | 2,163 | 2,173 | 2,111 | 2,120 | 30,900 | ▼ | -0.13% |
| 2024-10-07 | 9558 | ジャパニアス | 31,100 | 0.77% | 2,246 | 2,267 | 2,190 | 2,267 | 80,300 | ▼ | -0.17% |
| 2024-10-24 | 9558 | ジャパニアス | 27,500 | 0.68% | 2,185 | 2,193 | 2,141 | 2,160 | 9,200 | ▼ | -0.08% |
| 2024-10-29 | 9558 | ジャパニアス | 21,900 | 0.54% | 2,174 | 2,210 | 2,159 | 2,210 | 13,500 | ▼ | -0.14% |
| 2024-10-30 | 9558 | ジャパニアス | 19,200 | 0.47% | 2,212 | 2,278 | 2,210 | 2,274 | 14,500 | ▼ | -0.07% |
| 2024-04-05 | 9560 | プログリット | 80,100 | 0.64% | 1,300 | 1,311 | 1,228 | 1,245 | 367,900 | ▲ | 0.19% |
| 2024-04-10 | 9560 | プログリット | 99,200 | 0.80% | 1,322 | 1,323 | 1,251 | 1,293 | 407,500 | ▲ | 0.16% |
| 2024-04-11 | 9560 | プログリット | 112,800 | 0.91% | 1,113 | 1,199 | 1,101 | 1,136 | 1,084,300 | ▲ | 0.10% |
| 2024-04-12 | 9560 | プログリット | 103,300 | 0.83% | 1,115 | 1,129 | 1,051 | 1,109 | 589,500 | ▼ | -0.08% |
| 2024-04-16 | 9560 | プログリット | 78,800 | 0.63% | 1,060 | 1,071 | 967 | 1,026 | 501,700 | ▼ | -0.19% |
| 2024-04-17 | 9560 | プログリット | 65,400 | 0.52% | 1,027 | 1,035 | 980 | 1,027 | 276,800 | ▼ | -0.10% |
| 2024-04-18 | 9560 | プログリット | 50,000 | 0.40% | 1,017 | 1,086 | 1,006 | 1,043 | 220,600 | ▼ | -0.12% |
| 2024-07-10 | 9560 | プログリット | 64,500 | 0.51% | 1,082 | 1,088 | 1,023 | 1,062 | 413,900 | ▲ | 0.31% |
| 2024-07-11 | 9560 | プログリット | 100,200 | 0.80% | 1,242 | 1,331 | 1,201 | 1,257 | 6,799,500 | ▲ | 0.29% |
| 2024-07-12 | 9560 | プログリット | 99,000 | 0.79% | 1,261 | 1,282 | 1,210 | 1,231 | 1,023,400 | ▼ | -0.01% |
| 2024-07-19 | 9560 | プログリット | 84,000 | 0.67% | 1,244 | 1,248 | 1,187 | 1,207 | 218,300 | ▼ | -0.12% |
| 2024-07-30 | 9560 | プログリット | 74,400 | 0.59% | 1,170 | 1,179 | 1,125 | 1,142 | 108,500 | ▼ | -0.08% |
| 2024-08-06 | 9560 | プログリット | 59,700 | 0.47% | 1,051 | 1,104 | 1,025 | 1,104 | 282,400 | ▼ | -0.12% |
| 2024-08-07 | 9560 | プログリット | 63,700 | 0.51% | 1,074 | 1,162 | 1,061 | 1,115 | 166,600 | ▲ | 0.04% |
| 2024-08-08 | 9560 | プログリット | 60,500 | 0.48% | 1,145 | 1,160 | 1,050 | 1,101 | 225,000 | ▼ | -0.03% |
| 2024-10-17 | 9560 | プログリット | 68,600 | 0.54% | 1,265 | 1,293 | 1,217 | 1,273 | 466,300 | ▲ | 0.07% |
| 2024-10-18 | 9560 | プログリット | 76,800 | 0.61% | 1,266 | 1,294 | 1,230 | 1,247 | 272,200 | ▲ | 0.06% |
| 2024-10-23 | 9560 | プログリット | 91,100 | 0.72% | 1,276 | 1,309 | 1,234 | 1,234 | 179,500 | ▲ | 0.10% |
| 2024-10-28 | 9560 | プログリット | 84,500 | 0.67% | 1,141 | 1,185 | 1,141 | 1,166 | 180,100 | ▼ | -0.04% |
| 2024-11-01 | 9560 | プログリット | 72,100 | 0.57% | 1,111 | 1,119 | 1,087 | 1,091 | 200,900 | ▼ | -0.10% |
| 2024-11-07 | 9560 | プログリット | 57,100 | 0.45% | 1,090 | 1,116 | 1,076 | 1,091 | 132,300 | ▼ | -0.11% |
| 2024-11-13 | 9560 | プログリット | 63,200 | 0.50% | 1,067 | 1,087 | 1,048 | 1,050 | 118,000 | ▲ | 0.04% |
| 2024-11-18 | 9560 | プログリット | 75,700 | 0.60% | 1,100 | 1,116 | 1,080 | 1,094 | 132,100 | ▲ | 0.09% |
| 2024-11-22 | 9560 | プログリット | 94,700 | 0.75% | 1,170 | 1,170 | 1,138 | 1,142 | 89,100 | ▲ | 0.15% |
| 2024-12-02 | 9560 | プログリット | 100,200 | 0.80% | 1,150 | 1,150 | 1,115 | 1,129 | 72,500 | ▲ | 0.05% |
| 2024-12-05 | 9560 | プログリット | 125,200 | 1.00% | 1,160 | 1,169 | 1,083 | 1,109 | 343,400 | ▲ | 0.19% |
| 2024-12-06 | 9560 | プログリット | 119,800 | 0.95% | 1,099 | 1,128 | 1,094 | 1,119 | 74,500 | ▼ | -0.05% |
| 2024-12-23 | 9560 | プログリット | 125,600 | 1.00% | 1,054 | 1,064 | 1,041 | 1,050 | 127,800 | ▲ | 0.05% |
| 2024-12-26 | 9560 | プログリット | 140,400 | 1.12% | 1,038 | 1,049 | 1,012 | 1,021 | 265,700 | ▲ | 0.12% |
| 2025-01-06 | 9560 | プログリット | 157,400 | 1.25% | 1,088 | 1,096 | 1,059 | 1,072 | 215,600 | ▲ | 0.12% |
| 2025-01-14 | 9560 | プログリット | 184,600 | 1.47% | 1,070 | 1,103 | 1,053 | 1,084 | 351,900 | ▲ | 0.21% |
| 2025-01-15 | 9560 | プログリット | 157,300 | 1.25% | 1,200 | 1,247 | 1,160 | 1,218 | 1,232,800 | ▼ | -0.21% |
| 2025-01-16 | 9560 | プログリット | 118,100 | 0.94% | 1,218 | 1,319 | 1,200 | 1,306 | 728,400 | ▼ | -0.31% |
| 2025-01-17 | 9560 | プログリット | 106,400 | 0.85% | 1,294 | 1,315 | 1,254 | 1,264 | 438,400 | ▼ | -0.08% |
| 2025-01-20 | 9560 | プログリット | 91,500 | 0.72% | 1,247 | 1,280 | 1,244 | 1,274 | 203,300 | ▼ | -0.13% |
| 2025-01-21 | 9560 | プログリット | 78,000 | 0.62% | 1,266 | 1,266 | 1,213 | 1,262 | 181,700 | ▼ | -0.09% |
| 2025-01-22 | 9560 | プログリット | 52,700 | 0.42% | 1,250 | 1,252 | 1,172 | 1,193 | 332,600 | ▼ | -0.20% |
| 2025-02-27 | 9560 | プログリット | 65,400 | 0.51% | 1,161 | 1,166 | 1,147 | 1,157 | 49,900 | ▲ | 0.08% |
| 2025-03-21 | 9560 | プログリット | 76,100 | 0.60% | 1,178 | 1,200 | 1,167 | 1,189 | 78,200 | ▲ | 0.08% |
| 2025-03-25 | 9560 | プログリット | 98,000 | 0.77% | 1,195 | 1,243 | 1,174 | 1,234 | 135,600 | ▲ | 0.17% |
| 2025-03-26 | 9560 | プログリット | 107,500 | 0.85% | 1,234 | 1,266 | 1,226 | 1,259 | 161,900 | ▲ | 0.07% |
| 2025-03-31 | 9560 | プログリット | 99,100 | 0.78% | 1,246 | 1,275 | 1,234 | 1,271 | 84,100 | ▼ | -0.06% |
| 2025-04-09 | 9560 | プログリット | 119,400 | 0.94% | 1,135 | 1,158 | 1,076 | 1,134 | 505,500 | ▲ | 0.15% |
| 2025-04-11 | 9560 | プログリット | 135,900 | 1.07% | 1,000 | 1,018 | 940 | 1,007 | 1,003,500 | ▲ | 0.13% |
| 2025-04-16 | 9560 | プログリット | 141,400 | 1.11% | 970 | 991 | 965 | 982 | 195,000 | ▲ | 0.04% |
| 2024-03-01 | 9561 | グラッドＣ | 89,500 | 1.09% | 584 | 584 | 567 | 568 | 35,800 | ▼ | -0.06% |
| 2024-03-06 | 9561 | グラッドＣ | 82,000 | 0.99% | 550 | 565 | 550 | 556 | 19,500 | ▼ | -0.10% |
| 2024-03-08 | 9561 | グラッドＣ | 73,300 | 0.89% | 548 | 557 | 535 | 547 | 39,800 | ▼ | -0.09% |
| 2024-03-15 | 9561 | グラッドＣ | 65,500 | 0.79% | 531 | 541 | 525 | 525 | 12,700 | ▼ | -0.09% |
| 2024-03-26 | 9561 | グラッドＣ | 57,300 | 0.69% | 524 | 535 | 522 | 526 | 13,400 | ▼ | -0.10% |
| 2024-04-05 | 9561 | グラッドＣ | 48,500 | 0.59% | 514 | 525 | 508 | 520 | 8,200 | ▼ | -0.09% |
| 2024-04-11 | 9561 | グラッドＣ | 39,900 | 0.48% | 511 | 519 | 504 | 507 | 23,500 | ▼ | -0.10% |
| 2024-03-05 | 9565 | ＧＬＯＥ | 37,900 | 1.38% | 2,147 | 2,263 | 2,110 | 2,253 | 28,300 | ▼ | -0.06% |
| 2024-03-07 | 9565 | ＧＬＯＥ | 35,100 | 1.28% | 2,278 | 2,314 | 2,151 | 2,181 | 38,400 | ▼ | -0.09% |
| 2024-03-12 | 9565 | ＧＬＯＥ | 38,100 | 1.39% | 2,003 | 2,064 | 1,980 | 1,990 | 32,100 | ▲ | 0.10% |
| 2024-03-14 | 9565 | ＧＬＯＥ | 41,600 | 1.52% | 2,010 | 2,268 | 1,995 | 2,151 | 72,000 | ▲ | 0.13% |
| 2024-03-15 | 9565 | ＧＬＯＥ | 41,000 | 1.49% | 1,671 | 1,966 | 1,651 | 1,854 | 205,600 | ▼ | -0.03% |
| 2024-04-17 | 9565 | ＧＬＯＥ | 38,300 | 1.39% | 1,680 | 1,686 | 1,590 | 1,635 | 11,900 | ▼ | -0.10% |
| 2024-05-10 | 9565 | ＧＬＯＥ | 35,400 | 1.29% | 1,810 | 1,878 | 1,810 | 1,875 | 7,500 | ▼ | -0.09% |
| 2024-05-29 | 9565 | ＧＬＯＥ | 36,600 | 1.33% | 1,890 | 2,226 | 1,880 | 2,226 | 344,600 | ▲ | 0.04% |
| 2024-06-05 | 9565 | ＧＬＯＥ | 39,400 | 1.44% | 1,927 | 1,927 | 1,816 | 1,816 | 27,200 | ▲ | 0.10% |
| 2024-06-06 | 9565 | ＧＬＯＥ | 37,500 | 1.37% | 1,816 | 1,854 | 1,800 | 1,800 | 12,300 | ▼ | -0.06% |
| 2024-06-10 | 9565 | ＧＬＯＥ | 35,400 | 1.29% | 1,841 | 1,910 | 1,836 | 1,866 | 16,400 | ▼ | -0.08% |
| 2024-06-11 | 9565 | ＧＬＯＥ | 35,800 | 1.30% | 1,890 | 1,900 | 1,842 | 1,900 | 14,600 | ▲ | 0.01% |
| 2024-06-12 | 9565 | ＧＬＯＥ | 35,500 | 1.29% | 1,935 | 1,970 | 1,810 | 1,836 | 35,600 | ▼ | -0.01% |
| 2024-06-13 | 9565 | ＧＬＯＥ | 35,800 | 1.30% | 1,824 | 1,890 | 1,761 | 1,887 | 36,500 | ▲ | 0.01% |
| 2024-06-14 | 9565 | ＧＬＯＥ | 32,900 | 1.20% | 1,807 | 1,895 | 1,760 | 1,864 | 36,800 | ▼ | -0.10% |
| 2024-06-19 | 9565 | ＧＬＯＥ | 37,700 | 1.37% | 1,999 | 2,316 | 1,964 | 2,188 | 203,000 | ▲ | 0.17% |
| 2024-06-20 | 9565 | ＧＬＯＥ | 40,200 | 1.46% | 2,180 | 2,189 | 2,069 | 2,135 | 43,200 | ▲ | 0.08% |
| 2024-07-16 | 9565 | ＧＬＯＥ | 33,100 | 1.20% | 2,242 | 2,242 | 1,886 | 1,989 | 173,400 | ▼ | -0.26% |
| 2024-07-17 | 9565 | ＧＬＯＥ | 32,300 | 1.18% | 1,990 | 2,035 | 1,965 | 2,004 | 31,400 | ▼ | -0.02% |
| 2024-07-25 | 9565 | ＧＬＯＥ | 29,700 | 1.08% | 2,019 | 2,050 | 1,921 | 1,931 | 46,600 | ▼ | -0.09% |
| 2024-07-29 | 9565 | ＧＬＯＥ | 26,700 | 0.97% | 1,877 | 1,912 | 1,864 | 1,866 | 17,000 | ▼ | -0.11% |
| 2024-07-31 | 9565 | ＧＬＯＥ | 23,700 | 0.86% | 1,870 | 1,876 | 1,823 | 1,858 | 9,200 | ▼ | -0.10% |
| 2024-08-08 | 9565 | ＧＬＯＥ | 21,100 | 0.77% | 1,467 | 1,551 | 1,467 | 1,505 | 7,800 | ▼ | -0.08% |
| 2024-09-02 | 9565 | ＧＬＯＥ | 18,900 | 0.69% | 1,631 | 1,631 | 1,552 | 1,566 | 4,700 | ▼ | -0.08% |
| 2024-09-13 | 9565 | ＧＬＯＥ | 13,300 | 0.48% | 1,290 | 1,371 | 1,255 | 1,320 | 41,900 | ▼ | -0.20% |
| 2024-07-08 | 9600 | アイネット | 93,410 | 0.57% | 2,086 | 2,097 | 2,048 | 2,058 | 62,300 | ▲ | 0.13% |
| 2024-07-09 | 9600 | アイネット | 102,410 | 0.63% | 2,061 | 2,093 | 2,061 | 2,085 | 57,700 | ▲ | 0.06% |
| 2024-07-11 | 9600 | アイネット | 118,510 | 0.72% | 2,067 | 2,067 | 2,038 | 2,041 | 45,500 | ▲ | 0.08% |
| 2024-07-16 | 9600 | アイネット | 133,010 | 0.81% | 2,082 | 2,082 | 2,040 | 2,044 | 48,200 | ▲ | 0.09% |
| 2024-07-18 | 9600 | アイネット | 151,410 | 0.93% | 2,027 | 2,037 | 2,010 | 2,015 | 62,200 | ▲ | 0.12% |
| 2024-08-01 | 9600 | アイネット | 125,410 | 0.77% | 1,640 | 1,670 | 1,582 | 1,601 | 333,700 | ▼ | -0.16% |
| 2024-08-02 | 9600 | アイネット | 104,210 | 0.64% | 1,550 | 1,570 | 1,503 | 1,518 | 128,800 | ▼ | -0.13% |
| 2024-08-05 | 9600 | アイネット | 93,710 | 0.57% | 1,418 | 1,459 | 1,251 | 1,335 | 171,300 | ▼ | -0.07% |
| 2024-08-06 | 9600 | アイネット | 76,610 | 0.47% | 1,447 | 1,468 | 1,385 | 1,432 | 98,200 | ▼ | -0.09% |
| 2025-01-15 | 9601 | 松竹 | 72,164 | 0.51% | 11,280 | 11,850 | 11,250 | 11,360 | 141,200 | ▲ | 0.10% |
| 2025-01-20 | 9601 | 松竹 | 69,464 | 0.49% | 11,480 | 11,560 | 11,270 | 11,270 | 42,700 | ▼ | -0.02% |
| 2025-02-14 | 9601 | 松竹 | 71,464 | 0.51% | 12,380 | 12,380 | 12,160 | 12,160 | 90,900 | ▲ | 0.02% |
| 2025-02-25 | 9601 | 松竹 | 86,364 | 0.61% | 11,550 | 11,790 | 11,450 | 11,780 | 140,500 | ▲ | 0.09% |
| 2025-03-03 | 9601 | 松竹 | 81,364 | 0.58% | 11,650 | 12,060 | 11,650 | 12,000 | 63,000 | ▼ | -0.03% |
| 2025-03-04 | 9601 | 松竹 | 87,064 | 0.62% | 12,160 | 12,250 | 11,990 | 12,220 | 36,000 | ▲ | 0.04% |
| 2025-03-07 | 9601 | 松竹 | 83,164 | 0.59% | 12,280 | 12,290 | 12,090 | 12,240 | 39,900 | ▼ | -0.03% |
| 2025-03-14 | 9601 | 松竹 | 64,964 | 0.46% | 12,200 | 12,240 | 12,130 | 12,220 | 23,800 | ▼ | -0.12% |
| 2024-03-01 | 9603 | ＨＩＳ | 823,899 | 1.03% | 1,715 | 1,718 | 1,687 | 1,689 | 581,100 | ▲ | 0.13% |
| 2024-03-11 | 9603 | ＨＩＳ | 1,079,099 | 1.35% | 1,765 | 1,787 | 1,732 | 1,760 | 1,496,100 | ▲ | 0.32% |
| 2024-03-12 | 9603 | ＨＩＳ | 1,190,499 | 1.49% | 1,761 | 1,768 | 1,731 | 1,758 | 801,500 | ▲ | 0.13% |
| 2024-03-13 | 9603 | ＨＩＳ | 1,203,699 | 1.50% | 1,758 | 1,759 | 1,725 | 1,727 | 682,700 | ▲ | 0.01% |
| 2024-03-14 | 9603 | ＨＩＳ | 1,173,299 | 1.46% | 1,723 | 1,762 | 1,716 | 1,760 | 653,200 | ▼ | -0.04% |
| 2024-03-18 | 9603 | ＨＩＳ | 588,499 | 0.73% | 1,941 | 2,019 | 1,900 | 2,018 | 7,814,100 | ▼ | -0.73% |
| 2024-03-19 | 9603 | ＨＩＳ | 465,899 | 0.58% | 2,019 | 2,019 | 1,923 | 1,958 | 3,188,200 | ▼ | -0.15% |
| 2024-03-29 | 9603 | ＨＩＳ | 379,799 | 0.47% | 1,892 | 1,938 | 1,888 | 1,927 | 591,000 | ▼ | -0.10% |
| 2024-05-31 | 9603 | ＨＩＳ | 421,299 | 0.52% | 1,710 | 1,714 | 1,696 | 1,713 | 607,700 | ▲ | 0.12% |
| 2024-06-12 | 9603 | ＨＩＳ | 489,999 | 0.61% | 1,790 | 1,793 | 1,775 | 1,779 | 527,200 | ▲ | 0.08% |
| 2024-06-13 | 9603 | ＨＩＳ | 468,499 | 0.58% | 1,795 | 1,819 | 1,790 | 1,818 | 1,321,700 | ▼ | -0.03% |
| 2024-06-17 | 9603 | ＨＩＳ | 850,899 | 1.06% | 1,703 | 1,715 | 1,648 | 1,685 | 3,582,700 | ▲ | 0.48% |
| 2024-06-18 | 9603 | ＨＩＳ | 889,499 | 1.11% | 1,645 | 1,656 | 1,622 | 1,640 | 1,663,500 | ▲ | 0.05% |
| 2024-06-19 | 9603 | ＨＩＳ | 841,599 | 1.05% | 1,635 | 1,664 | 1,619 | 1,648 | 1,143,200 | ▼ | -0.06% |
| 2024-06-21 | 9603 | ＨＩＳ | 745,799 | 0.93% | 1,642 | 1,677 | 1,631 | 1,631 | 945,100 | ▼ | -0.12% |
| 2024-06-26 | 9603 | ＨＩＳ | 695,699 | 0.87% | 1,654 | 1,655 | 1,631 | 1,643 | 563,800 | ▼ | -0.06% |
| 2024-07-02 | 9603 | ＨＩＳ | 738,085 | 0.92% | 1,616 | 1,633 | 1,605 | 1,606 | 775,800 | ▲ | 0.05% |
| 2024-07-05 | 9603 | ＨＩＳ | 820,285 | 1.02% | 1,574 | 1,583 | 1,515 | 1,524 | 1,671,600 | ▲ | 0.09% |
| 2024-07-12 | 9603 | ＨＩＳ | 1,157,985 | 1.45% | 1,582 | 1,607 | 1,578 | 1,590 | 781,000 | ▲ | 0.42% |
| 2024-07-17 | 9603 | ＨＩＳ | 1,117,785 | 1.39% | 1,590 | 1,629 | 1,583 | 1,629 | 851,200 | ▼ | -0.06% |
| 2024-07-22 | 9603 | ＨＩＳ | 1,127,785 | 1.41% | 1,633 | 1,658 | 1,621 | 1,640 | 665,200 | ▲ | 0.02% |
| 2024-07-24 | 9603 | ＨＩＳ | 1,107,685 | 1.38% | 1,670 | 1,688 | 1,657 | 1,670 | 797,000 | ▼ | -0.03% |
| 2024-07-29 | 9603 | ＨＩＳ | 1,000,385 | 1.25% | 1,668 | 1,683 | 1,637 | 1,678 | 649,100 | ▼ | -0.12% |
| 2024-07-30 | 9603 | ＨＩＳ | 1,083,785 | 1.35% | 1,680 | 1,694 | 1,667 | 1,688 | 1,060,500 | ▲ | 0.10% |
| 2024-08-01 | 9603 | ＨＩＳ | 1,001,385 | 1.25% | 1,722 | 1,750 | 1,668 | 1,737 | 1,268,000 | ▼ | -0.10% |
| 2024-08-08 | 9603 | ＨＩＳ | 956,085 | 1.19% | 1,618 | 1,673 | 1,609 | 1,645 | 813,800 | ▼ | -0.06% |
| 2024-08-14 | 9603 | ＨＩＳ | 858,785 | 1.07% | 1,686 | 1,691 | 1,666 | 1,690 | 356,400 | ▼ | -0.11% |
| 2024-08-16 | 9603 | ＨＩＳ | 756,685 | 0.94% | 1,698 | 1,698 | 1,662 | 1,696 | 814,400 | ▼ | -0.13% |
| 2024-08-20 | 9603 | ＨＩＳ | 703,785 | 0.88% | 1,695 | 1,747 | 1,692 | 1,744 | 702,500 | ▼ | -0.05% |
| 2024-08-22 | 9603 | ＨＩＳ | 734,785 | 0.92% | 1,740 | 1,759 | 1,728 | 1,751 | 425,400 | ▲ | 0.04% |
| 2024-09-06 | 9603 | ＨＩＳ | 554,885 | 0.69% | 1,870 | 1,872 | 1,849 | 1,862 | 543,100 | ▼ | -0.09% |
| 2024-09-11 | 9603 | ＨＩＳ | 561,385 | 0.70% | 1,820 | 1,821 | 1,726 | 1,739 | 973,700 | ▲ | 0.01% |
| 2024-09-17 | 9603 | ＨＩＳ | 857,585 | 1.07% | 1,695 | 1,698 | 1,612 | 1,659 | 2,943,600 | ▲ | 0.37% |
| 2024-09-18 | 9603 | ＨＩＳ | 988,385 | 1.23% | 1,662 | 1,664 | 1,604 | 1,613 | 1,372,900 | ▲ | 0.15% |
| 2024-09-25 | 9603 | ＨＩＳ | 1,070,985 | 1.34% | 1,663 | 1,663 | 1,638 | 1,656 | 571,400 | ▲ | 0.11% |
| 2024-10-03 | 9603 | ＨＩＳ | 976,685 | 1.22% | 1,691 | 1,718 | 1,670 | 1,715 | 668,400 | ▼ | -0.12% |
| 2024-10-04 | 9603 | ＨＩＳ | 930,085 | 1.16% | 1,715 | 1,748 | 1,701 | 1,746 | 568,700 | ▼ | -0.06% |
| 2024-10-17 | 9603 | ＨＩＳ | 873,185 | 1.09% | 1,690 | 1,702 | 1,681 | 1,689 | 326,400 | ▼ | -0.06% |
| 2024-10-29 | 9603 | ＨＩＳ | 793,085 | 0.99% | 1,694 | 1,719 | 1,687 | 1,708 | 915,900 | ▼ | -0.10% |
| 2024-11-01 | 9603 | ＨＩＳ | 679,685 | 0.85% | 1,736 | 1,790 | 1,729 | 1,771 | 610,100 | ▼ | -0.14% |
| 2024-11-07 | 9603 | ＨＩＳ | 597,785 | 0.74% | 1,823 | 1,835 | 1,802 | 1,813 | 633,200 | ▼ | -0.10% |
| 2024-11-08 | 9603 | ＨＩＳ | 549,385 | 0.68% | 1,812 | 1,838 | 1,806 | 1,823 | 453,700 | ▼ | -0.05% |
| 2024-11-12 | 9603 | ＨＩＳ | 477,185 | 0.59% | 1,768 | 1,795 | 1,767 | 1,784 | 565,400 | ▼ | -0.09% |
| 2024-11-15 | 9603 | ＨＩＳ | 389,785 | 0.48% | 1,769 | 1,805 | 1,761 | 1,800 | 455,300 | ▼ | -0.10% |
| 2024-11-26 | 9603 | ＨＩＳ | 519,385 | 0.65% | 1,751 | 1,780 | 1,719 | 1,757 | 2,887,600 | ▲ | 0.17% |
| 2024-11-27 | 9603 | ＨＩＳ | 608,285 | 0.76% | 1,739 | 1,762 | 1,712 | 1,725 | 1,157,200 | ▲ | 0.10% |
| 2024-12-02 | 9603 | ＨＩＳ | 547,185 | 0.68% | 1,775 | 1,798 | 1,750 | 1,790 | 572,200 | ▼ | -0.07% |
| 2024-12-05 | 9603 | ＨＩＳ | 596,185 | 0.74% | 1,787 | 1,792 | 1,756 | 1,778 | 671,200 | ▲ | 0.05% |
| 2024-12-10 | 9603 | ＨＩＳ | 651,385 | 0.81% | 1,730 | 1,741 | 1,712 | 1,715 | 545,300 | ▲ | 0.07% |
| 2024-12-12 | 9603 | ＨＩＳ | 600,085 | 0.75% | 1,720 | 1,732 | 1,715 | 1,721 | 485,500 | ▼ | -0.06% |
| 2024-12-13 | 9603 | ＨＩＳ | 653,685 | 0.81% | 1,708 | 1,712 | 1,682 | 1,696 | 628,200 | ▲ | 0.06% |
| 2024-12-18 | 9603 | ＨＩＳ | 821,285 | 1.02% | 1,582 | 1,605 | 1,560 | 1,595 | 782,100 | ▲ | 0.20% |
| 2024-12-19 | 9603 | ＨＩＳ | 886,385 | 1.10% | 1,572 | 1,602 | 1,571 | 1,572 | 617,200 | ▲ | 0.08% |
| 2024-12-23 | 9603 | ＨＩＳ | 999,685 | 1.25% | 1,518 | 1,535 | 1,506 | 1,514 | 1,161,000 | ▲ | 0.14% |
| 2024-12-30 | 9603 | ＨＩＳ | 1,089,285 | 1.36% | 1,476 | 1,483 | 1,431 | 1,444 | 817,200 | ▲ | 0.11% |
| 2025-01-07 | 9603 | ＨＩＳ | 1,121,785 | 1.40% | 1,431 | 1,444 | 1,419 | 1,423 | 740,200 | ▲ | 0.03% |
| 2025-01-09 | 9603 | ＨＩＳ | 1,097,985 | 1.37% | 1,375 | 1,386 | 1,359 | 1,369 | 723,600 | ▼ | -0.02% |
| 2025-01-16 | 9603 | ＨＩＳ | 1,127,285 | 1.41% | 1,325 | 1,351 | 1,322 | 1,345 | 789,000 | ▲ | 0.03% |
| 2025-01-20 | 9603 | ＨＩＳ | 1,199,785 | 1.50% | 1,337 | 1,339 | 1,315 | 1,336 | 485,500 | ▲ | 0.09% |
| 2025-01-21 | 9603 | ＨＩＳ | 1,188,385 | 1.48% | 1,346 | 1,382 | 1,342 | 1,375 | 605,900 | ▼ | -0.02% |
| 2025-01-27 | 9603 | ＨＩＳ | 1,270,217 | 1.59% | 1,375 | 1,410 | 1,372 | 1,403 | 565,700 | ▲ | 0.11% |
| 2025-01-29 | 9603 | ＨＩＳ | 1,337,285 | 1.67% | 1,497 | 1,510 | 1,476 | 1,483 | 846,700 | ▲ | 0.07% |
| 2025-02-10 | 9603 | ＨＩＳ | 1,366,781 | 1.71% | 1,491 | 1,513 | 1,483 | 1,502 | 348,900 | ▲ | 0.04% |
| 2025-02-10 | 9603 | ＨＩＳ | 1,366,781 | 1.71% | 1,491 | 1,513 | 1,483 | 1,502 | 348,900 | ▲ | 0.04% |
| 2025-02-14 | 9603 | ＨＩＳ | 1,444,481 | 1.80% | 1,488 | 1,498 | 1,477 | 1,480 | 287,900 | ▲ | 0.09% |
| 2025-02-21 | 9603 | ＨＩＳ | 1,523,381 | 1.90% | 1,452 | 1,521 | 1,450 | 1,518 | 913,900 | ▲ | 0.09% |
| 2025-02-25 | 9603 | ＨＩＳ | 1,505,281 | 1.88% | 1,506 | 1,514 | 1,472 | 1,490 | 589,900 | ▼ | -0.02% |
| 2025-03-10 | 9603 | ＨＩＳ | 1,371,031 | 1.71% | 1,445 | 1,461 | 1,418 | 1,459 | 351,100 | ▼ | -0.16% |
| 2025-03-11 | 9603 | ＨＩＳ | 1,322,231 | 1.65% | 1,450 | 1,480 | 1,439 | 1,471 | 643,100 | ▼ | -0.06% |
| 2025-03-12 | 9603 | ＨＩＳ | 1,269,531 | 1.58% | 1,478 | 1,485 | 1,454 | 1,462 | 449,000 | ▼ | -0.06% |
| 2025-03-21 | 9603 | ＨＩＳ | 1,284,231 | 1.60% | 1,469 | 1,489 | 1,466 | 1,471 | 278,200 | ▲ | 0.02% |
| 2025-03-25 | 9603 | ＨＩＳ | 1,275,831 | 1.59% | 1,463 | 1,466 | 1,452 | 1,465 | 253,500 | ▼ | -0.01% |
| 2025-03-26 | 9603 | ＨＩＳ | 1,285,931 | 1.61% | 1,474 | 1,504 | 1,473 | 1,492 | 458,200 | ▲ | 0.02% |
| 2025-03-31 | 9603 | ＨＩＳ | 1,372,631 | 1.71% | 1,461 | 1,461 | 1,424 | 1,428 | 607,600 | ▲ | 0.09% |
| 2025-04-01 | 9603 | ＨＩＳ | 1,249,931 | 1.56% | 1,550 | 1,689 | 1,550 | 1,635 | 5,041,800 | ▼ | -0.14% |
| 2025-04-03 | 9603 | ＨＩＳ | 1,129,331 | 1.41% | 1,606 | 1,684 | 1,599 | 1,668 | 1,773,400 | ▼ | -0.15% |
| 2025-04-04 | 9603 | ＨＩＳ | 1,048,431 | 1.31% | 1,650 | 1,672 | 1,598 | 1,606 | 1,306,100 | ▼ | -0.09% |
| 2025-04-07 | 9603 | ＨＩＳ | 1,013,731 | 1.26% | 1,436 | 1,487 | 1,416 | 1,444 | 1,005,500 | ▼ | -0.05% |
| 2025-04-16 | 9603 | ＨＩＳ | 944,831 | 1.18% | 1,620 | 1,687 | 1,612 | 1,671 | 807,100 | ▼ | -0.08% |
| 2024-09-12 | 9610 | ウィルソンＷ | 33,700 | 0.52% | 155 | 172 | 146 | 151 | 4,696,300 | ▲ | 0.11% |
| 2024-09-18 | 9610 | ウィルソンＷ | 27,600 | 0.43% | 136 | 138 | 130 | 132 | 1,025,600 | ▼ | -0.09% |
| 2024-09-25 | 9616 | 共立メンテ | 410,502 | 0.52% | 2,300 | 2,321 | 2,286 | 2,310 | 753,100 | ▲ | 0.05% |
| 2024-09-30 | 9616 | 共立メンテ | 374,902 | 0.47% | 2,360 | 2,430 | 2,359 | 2,402 | 988,800 | ▼ | -0.05% |
| 2024-11-15 | 9616 | 共立メンテ | 426,102 | 0.54% | 2,500 | 2,523 | 2,499 | 2,514 | 691,800 | ▲ | 0.14% |
| 2024-11-21 | 9616 | 共立メンテ | 504,602 | 0.64% | 2,559 | 2,677 | 2,555 | 2,654 | 1,137,400 | ▲ | 0.09% |
| 2024-11-29 | 9616 | 共立メンテ | 465,560 | 0.59% | 2,773 | 2,830 | 2,758 | 2,767 | 1,132,200 | ▼ | -0.05% |
| 2024-12-03 | 9616 | 共立メンテ | 386,259 | 0.49% | 2,745 | 2,756 | 2,716 | 2,728 | 907,300 | ▼ | -0.09% |
| 2024-12-04 | 9616 | 共立メンテ | 457,160 | 0.58% | 2,695 | 2,729 | 2,658 | 2,716 | 1,283,700 | ▲ | 0.08% |
| 2024-12-06 | 9616 | 共立メンテ | 484,060 | 0.61% | 2,758 | 2,763 | 2,715 | 2,737 | 387,200 | ▲ | 0.03% |
| 2024-12-10 | 9616 | 共立メンテ | 566,560 | 0.72% | 2,753 | 2,785 | 2,725 | 2,763 | 528,000 | ▲ | 0.10% |
| 2025-01-06 | 9616 | 共立メンテ | 504,110 | 0.64% | 2,979 | 2,979 | 2,902 | 2,912 | 675,300 | ▼ | -0.07% |
| 2025-01-08 | 9616 | 共立メンテ | 460,710 | 0.58% | 2,922 | 2,926 | 2,874 | 2,886 | 457,100 | ▼ | -0.06% |
| 2025-01-14 | 9616 | 共立メンテ | 384,010 | 0.48% | 2,801 | 2,819 | 2,771 | 2,800 | 818,000 | ▼ | -0.09% |
| 2024-03-08 | 9627 | アインＨＤ | 177,900 | 0.50% | 5,500 | 5,579 | 5,352 | 5,428 | 364,700 | ▲ | 0.08% |
| 2024-03-14 | 9627 | アインＨＤ | 139,900 | 0.39% | 5,456 | 5,493 | 5,372 | 5,464 | 148,800 | ▼ | -0.10% |
| 2024-06-07 | 9627 | アインＨＤ | 180,212 | 0.50% | 5,645 | 6,020 | 5,629 | 5,953 | 460,900 | ▲ | 0.09% |
| 2024-06-17 | 9627 | アインＨＤ | 169,112 | 0.47% | 5,683 | 5,728 | 5,638 | 5,723 | 73,600 | ▼ | -0.03% |
| 2024-06-20 | 9627 | アインＨＤ | 177,912 | 0.50% | 5,942 | 6,025 | 5,795 | 5,854 | 88,000 | ▲ | 0.03% |
| 2024-06-21 | 9627 | アインＨＤ | 175,612 | 0.49% | 5,899 | 6,035 | 5,899 | 5,985 | 184,300 | ▼ | -0.01% |
| 2024-12-26 | 9627 | アインＨＤ | 180,102 | 0.50% | 4,318 | 4,342 | 4,302 | 4,342 | 97,200 | ▲ | 0.07% |
| 2025-01-10 | 9627 | アインＨＤ | 216,602 | 0.61% | 4,270 | 4,332 | 4,248 | 4,286 | 118,300 | ▲ | 0.10% |
| 2025-01-15 | 9627 | アインＨＤ | 200,402 | 0.56% | 4,268 | 4,357 | 4,175 | 4,343 | 253,400 | ▼ | -0.04% |
| 2025-01-16 | 9627 | アインＨＤ | 175,002 | 0.49% | 4,301 | 4,343 | 4,280 | 4,301 | 183,900 | ▼ | -0.07% |
| 2025-01-17 | 9627 | アインＨＤ | 183,202 | 0.51% | 4,278 | 4,315 | 4,258 | 4,303 | 164,500 | ▲ | 0.02% |
| 2025-01-21 | 9627 | アインＨＤ | 172,602 | 0.48% | 4,367 | 4,484 | 4,335 | 4,484 | 152,600 | ▼ | -0.03% |
| 2025-01-23 | 9627 | アインＨＤ | 180,326 | 0.50% | 4,526 | 4,556 | 4,481 | 4,538 | 125,500 | ▲ | 0.02% |
| 2025-01-27 | 9627 | アインＨＤ | 161,826 | 0.45% | 4,560 | 4,625 | 4,555 | 4,625 | 149,200 | ▼ | -0.04% |
| 2024-12-17 | 9702 | アイエスビー | 58,107 | 0.50% | 1,385 | 1,389 | 1,379 | 1,381 | 12,100 | ▲ | 0.09% |
| 2025-01-16 | 9702 | アイエスビー | 72,407 | 0.63% | 1,323 | 1,323 | 1,300 | 1,300 | 27,900 | ▲ | 0.13% |
| 2025-01-29 | 9702 | アイエスビー | 97,007 | 0.84% | 1,340 | 1,364 | 1,340 | 1,358 | 19,700 | ▲ | 0.20% |
| 2025-02-06 | 9702 | アイエスビー | 90,807 | 0.79% | 1,347 | 1,364 | 1,347 | 1,352 | 16,000 | ▼ | -0.04% |
| 2025-02-06 | 9702 | アイエスビー | 90,807 | 0.79% | 1,347 | 1,364 | 1,347 | 1,352 | 16,000 | ▼ | -0.04% |
| 2025-02-10 | 9702 | アイエスビー | 97,407 | 0.85% | 1,362 | 1,366 | 1,351 | 1,358 | 10,100 | ▲ | 0.05% |
| 2025-02-10 | 9702 | アイエスビー | 97,407 | 0.85% | 1,362 | 1,366 | 1,351 | 1,358 | 10,100 | ▲ | 0.05% |
| 2025-02-18 | 9702 | アイエスビー | 89,157 | 0.77% | 1,315 | 1,325 | 1,299 | 1,313 | 79,800 | ▼ | -0.07% |
| 2025-02-28 | 9702 | アイエスビー | 93,157 | 0.81% | 1,261 | 1,279 | 1,244 | 1,251 | 73,700 | ▲ | 0.04% |
| 2025-04-04 | 9702 | アイエスビー | 90,761 | 0.79% | 1,285 | 1,290 | 1,221 | 1,246 | 49,400 | ▼ | -0.02% |
| 2025-04-08 | 9702 | アイエスビー | 91,661 | 0.80% | 1,199 | 1,240 | 1,194 | 1,212 | 50,800 | ▲ | 0.01% |
| 2025-04-09 | 9702 | アイエスビー | 90,861 | 0.79% | 1,186 | 1,189 | 1,148 | 1,168 | 79,300 | ▼ | -0.01% |
| 2025-04-10 | 9702 | アイエスビー | 95,461 | 0.83% | 1,240 | 1,249 | 1,228 | 1,241 | 28,500 | ▲ | 0.03% |
| 2024-03-27 | 9704 | アゴーラＨＧ | 1,466,837 | 0.52% | 55 | 65 | 53 | 53 | 12,855,000 | ▲ | 0.09% |
| 2024-04-09 | 9704 | アゴーラＨＧ | 1,748,937 | 0.62% | 58 | 59 | 55 | 55 | 3,262,600 | ▲ | 0.09% |
| 2024-04-12 | 9704 | アゴーラＨＧ | 1,630,937 | 0.57% | 57 | 59 | 56 | 57 | 1,666,700 | ▼ | -0.05% |
| 2024-10-15 | 9704 | アゴーラＨＧ | 1,375,537 | 0.48% | 47 | 48 | 45 | 46 | 2,261,600 | ▼ | -0.08% |
| 2024-04-16 | 9749 | 富士ソフト | 974,664 | 1.44% | 6,030 | 6,150 | 5,990 | 6,090 | 219,800 | ▲ | 0.05% |
| 2024-04-19 | 9749 | 富士ソフト | 1,012,563 | 1.50% | 6,080 | 6,100 | 6,010 | 6,090 | 148,600 | ▲ | 0.06% |
| 2024-05-20 | 9749 | 富士ソフト | 1,085,063 | 1.60% | 6,080 | 6,440 | 6,080 | 6,350 | 297,700 | ▲ | 0.10% |
| 2024-06-13 | 9749 | 富士ソフト | 1,071,763 | 1.59% | 6,780 | 6,820 | 6,670 | 6,730 | 117,100 | ▼ | -0.01% |
| 2024-06-21 | 9749 | 富士ソフト | 1,105,163 | 1.63% | 7,020 | 7,200 | 6,980 | 6,980 | 1,231,100 | ▲ | 0.03% |
| 2024-07-03 | 9749 | 富士ソフト | 763,263 | 1.13% | 7,210 | 7,380 | 7,210 | 7,330 | 92,100 | ▼ | -0.50% |
| 2024-07-04 | 9749 | 富士ソフト | 423,563 | 0.62% | 7,360 | 7,550 | 7,350 | 7,420 | 197,000 | ▼ | -0.50% |
| 2024-07-04 | 9749 | 富士ソフト | 423,563 | 0.62% | 7,360 | 7,550 | 7,350 | 7,420 | 197,000 | ▼ | -0.50% |
| 2024-07-05 | 9749 | 富士ソフト | 67,063 | 0.09% | 7,420 | 7,460 | 7,230 | 7,360 | 174,100 | ▼ | -0.53% |
| 2024-07-12 | 9757 | 船井総研ＨＤ | 252,580 | 0.50% | 2,271 | 2,306 | 2,267 | 2,293 | 76,200 | ▲ | 0.20% |
| 2024-07-17 | 9757 | 船井総研ＨＤ | 227,880 | 0.45% | 2,284 | 2,298 | 2,266 | 2,280 | 132,200 | ▼ | -0.04% |
| 2024-09-27 | 9757 | 船井総研ＨＤ | 250,336 | 0.50% | 2,398 | 2,444 | 2,388 | 2,422 | 161,000 | ▲ | 0.07% |
| 2024-10-03 | 9757 | 船井総研ＨＤ | 245,636 | 0.49% | 2,423 | 2,440 | 2,391 | 2,438 | 136,700 | ▼ | -0.01% |
| 2024-10-04 | 9757 | 船井総研ＨＤ | 252,336 | 0.50% | 2,438 | 2,481 | 2,430 | 2,476 | 176,100 | ▲ | 0.01% |
| 2024-10-07 | 9757 | 船井総研ＨＤ | 249,136 | 0.49% | 2,495 | 2,500 | 2,480 | 2,485 | 96,300 | ▼ | -0.01% |
| 2024-10-08 | 9757 | 船井総研ＨＤ | 250,036 | 0.50% | 2,469 | 2,512 | 2,450 | 2,489 | 56,300 | ▲ | 0.01% |
| 2024-10-30 | 9757 | 船井総研ＨＤ | 243,336 | 0.48% | 2,429 | 2,451 | 2,409 | 2,438 | 132,700 | ▼ | -0.02% |
| 2024-11-18 | 9757 | 船井総研ＨＤ | 251,372 | 0.50% | 2,390 | 2,403 | 2,373 | 2,385 | 32,300 | ▲ | 0.02% |
| 2024-11-22 | 9757 | 船井総研ＨＤ | 248,772 | 0.49% | 2,359 | 2,382 | 2,359 | 2,370 | 32,500 | ▼ | -0.01% |
| 2024-12-05 | 9757 | 船井総研ＨＤ | 250,772 | 0.50% | 2,435 | 2,455 | 2,426 | 2,428 | 40,600 | ▲ | 0.01% |
| 2024-12-25 | 9757 | 船井総研ＨＤ | 248,986 | 0.49% | 2,361 | 2,380 | 2,351 | 2,369 | 136,200 | ▼ | -0.01% |
| 2024-12-26 | 9757 | 船井総研ＨＤ | 257,086 | 0.51% | 2,322 | 2,375 | 2,319 | 2,342 | 617,800 | ▲ | 0.02% |
| 2025-01-06 | 9757 | 船井総研ＨＤ | 246,986 | 0.49% | 2,418 | 2,419 | 2,324 | 2,329 | 127,600 | ▼ | -0.02% |
| 2025-04-01 | 9757 | 船井総研ＨＤ | 253,523 | 0.50% | 2,315 | 2,347 | 2,315 | 2,319 | 133,000 | ▲ | 0.01% |
| 2024-03-21 | 9812 | テーオーＨＤ | 88,200 | 0.98% | 445 | 479 | 432 | 438 | 565,600 | ▲ | 0.17% |
| 2024-03-22 | 9812 | テーオーＨＤ | 90,300 | 1.01% | 438 | 439 | 422 | 428 | 140,600 | ▲ | 0.03% |
| 2024-05-20 | 9812 | テーオーＨＤ | 86,900 | 0.97% | 389 | 397 | 387 | 390 | 21,600 | ▼ | -0.04% |
| 2024-06-21 | 9812 | テーオーＨＤ | 80,000 | 0.89% | 367 | 373 | 366 | 371 | 11,200 | ▼ | -0.07% |
| 2024-07-08 | 9812 | テーオーＨＤ | 71,400 | 0.79% | 390 | 395 | 390 | 392 | 11,200 | ▼ | -0.09% |
| 2024-07-23 | 9812 | テーオーＨＤ | 60,600 | 0.67% | 391 | 394 | 385 | 391 | 41,300 | ▼ | -0.12% |
| 2024-07-29 | 9812 | テーオーＨＤ | 52,300 | 0.58% | 362 | 371 | 353 | 354 | 60,500 | ▼ | -0.09% |
| 2024-08-05 | 9812 | テーオーＨＤ | 40,900 | 0.45% | 285 | 300 | 221 | 221 | 158,200 | ▼ | -0.12% |
| 2025-03-05 | 9824 | 泉州電 | 94,608 | 0.51% | 4,675 | 4,705 | 4,630 | 4,690 | 82,000 | ▲ | 0.10% |
| 2025-03-07 | 9824 | 泉州電 | 85,208 | 0.46% | 4,300 | 4,395 | 4,265 | 4,265 | 195,500 | ▼ | -0.04% |
| 2024-03-05 | 9842 | アークランズ | 434,914 | 0.67% | 1,638 | 1,645 | 1,601 | 1,621 | 277,300 | ▼ | -0.09% |
| 2024-03-07 | 9842 | アークランズ | 359,314 | 0.55% | 1,666 | 1,682 | 1,660 | 1,671 | 201,800 | ▼ | -0.12% |
| 2024-03-08 | 9842 | アークランズ | 318,814 | 0.49% | 1,668 | 1,695 | 1,653 | 1,694 | 370,500 | ▼ | -0.06% |
| 2024-03-11 | 9842 | アークランズ | 334,814 | 0.51% | 1,690 | 1,690 | 1,659 | 1,667 | 183,800 | ▲ | 0.02% |
| 2024-03-12 | 9842 | アークランズ | 320,014 | 0.49% | 1,676 | 1,696 | 1,663 | 1,696 | 259,700 | ▼ | -0.02% |
| 2024-03-19 | 9842 | アークランズ | 327,314 | 0.50% | 1,764 | 1,768 | 1,741 | 1,756 | 127,500 | ▲ | 0.01% |
| 2024-03-22 | 9842 | アークランズ | 312,914 | 0.48% | 1,760 | 1,765 | 1,749 | 1,765 | 111,300 | ▼ | -0.02% |
| 2024-05-10 | 9842 | アークランズ | 325,647 | 0.50% | 1,927 | 1,942 | 1,912 | 1,931 | 145,700 | ▲ | 0.09% |
| 2024-07-05 | 9842 | アークランズ | 419,247 | 0.64% | 1,928 | 1,932 | 1,867 | 1,867 | 462,400 | ▲ | 0.14% |
| 2024-07-09 | 9842 | アークランズ | 462,047 | 0.71% | 1,826 | 1,852 | 1,826 | 1,832 | 264,200 | ▲ | 0.06% |
| 2024-07-10 | 9842 | アークランズ | 451,647 | 0.69% | 1,838 | 1,845 | 1,805 | 1,825 | 360,700 | ▼ | -0.02% |
| 2024-07-11 | 9842 | アークランズ | 472,547 | 0.72% | 1,834 | 1,855 | 1,825 | 1,844 | 298,800 | ▲ | 0.03% |
| 2024-07-25 | 9842 | アークランズ | 440,747 | 0.68% | 1,780 | 1,806 | 1,770 | 1,793 | 558,600 | ▼ | -0.03% |
| 2024-07-31 | 9842 | アークランズ | 377,547 | 0.58% | 1,780 | 1,820 | 1,769 | 1,820 | 214,300 | ▼ | -0.10% |
| 2024-08-07 | 9842 | アークランズ | 310,647 | 0.47% | 1,684 | 1,740 | 1,680 | 1,708 | 368,200 | ▼ | -0.10% |
| 2024-10-02 | 9842 | アークランズ | 337,960 | 0.52% | 1,742 | 1,758 | 1,734 | 1,742 | 142,300 | ▲ | 0.12% |
| 2024-10-07 | 9842 | アークランズ | 399,560 | 0.61% | 1,735 | 1,756 | 1,724 | 1,737 | 329,200 | ▲ | 0.08% |
| 2024-10-08 | 9842 | アークランズ | 461,260 | 0.71% | 1,725 | 1,728 | 1,675 | 1,677 | 450,100 | ▲ | 0.09% |
| 2024-10-11 | 9842 | アークランズ | 533,560 | 0.82% | 1,685 | 1,688 | 1,676 | 1,677 | 121,400 | ▲ | 0.10% |
| 2024-10-22 | 9842 | アークランズ | 594,960 | 0.91% | 1,685 | 1,686 | 1,668 | 1,668 | 150,900 | ▲ | 0.09% |
| 2024-11-15 | 9842 | アークランズ | 577,860 | 0.89% | 1,678 | 1,678 | 1,667 | 1,668 | 143,000 | ▼ | -0.02% |
| 2024-12-06 | 9842 | アークランズ | 584,960 | 0.90% | 1,690 | 1,693 | 1,682 | 1,685 | 64,700 | ▲ | 0.01% |
| 2024-12-20 | 9842 | アークランズ | 650,560 | 1.00% | 1,665 | 1,669 | 1,655 | 1,655 | 184,200 | ▲ | 0.09% |
| 2024-12-27 | 9842 | アークランズ | 737,745 | 1.13% | 1,685 | 1,699 | 1,680 | 1,699 | 349,800 | ▲ | 0.12% |
| 2025-01-06 | 9842 | アークランズ | 782,445 | 1.20% | 1,700 | 1,701 | 1,679 | 1,681 | 404,600 | ▲ | 0.07% |
| 2025-01-08 | 9842 | アークランズ | 776,445 | 1.19% | 1,671 | 1,723 | 1,667 | 1,701 | 606,800 | ▼ | -0.01% |
| 2025-01-23 | 9842 | アークランズ | 699,952 | 1.08% | 1,671 | 1,676 | 1,665 | 1,672 | 424,100 | ▼ | -0.10% |
| 2025-01-29 | 9842 | アークランズ | 612,645 | 0.94% | 1,702 | 1,704 | 1,683 | 1,696 | 515,000 | ▼ | -0.14% |
| 2025-02-03 | 9842 | アークランズ | 579,245 | 0.89% | 1,715 | 1,715 | 1,674 | 1,676 | 396,100 | ▼ | -0.04% |
| 2025-02-03 | 9842 | アークランズ | 579,245 | 0.89% | 1,715 | 1,715 | 1,674 | 1,676 | 396,100 | ▼ | -0.04% |
| 2025-02-06 | 9842 | アークランズ | 613,345 | 0.94% | 1,659 | 1,668 | 1,657 | 1,662 | 556,400 | ▲ | 0.04% |
| 2025-02-06 | 9842 | アークランズ | 613,345 | 0.94% | 1,659 | 1,668 | 1,657 | 1,662 | 556,400 | ▲ | 0.04% |
| 2025-02-21 | 9842 | アークランズ | 566,045 | 0.87% | 1,612 | 1,619 | 1,608 | 1,612 | 435,400 | ▼ | -0.06% |
| 2025-02-28 | 9842 | アークランズ | 509,373 | 0.78% | 1,620 | 1,629 | 1,616 | 1,620 | 477,700 | ▼ | -0.08% |
| 2025-03-06 | 9842 | アークランズ | 444,573 | 0.68% | 1,643 | 1,658 | 1,640 | 1,656 | 311,400 | ▼ | -0.09% |
| 2025-03-17 | 9842 | アークランズ | 379,773 | 0.58% | 1,622 | 1,639 | 1,622 | 1,637 | 146,900 | ▼ | -0.10% |
| 2025-03-27 | 9842 | アークランズ | 312,673 | 0.48% | 1,699 | 1,712 | 1,691 | 1,712 | 282,100 | ▼ | -0.09% |
| 2024-03-29 | 9843 | ニトリＨＤ | 648,307 | 0.56% | 22,890 | 23,660 | 22,890 | 23,600 | 6,245,400 | ▲ | 0.56% |
| 2024-04-02 | 9843 | ニトリＨＤ | 564,832 | 0.49% | 23,500 | 23,595 | 23,100 | 23,245 | 739,900 | ▼ | -0.07% |
| 2024-03-06 | 9861 | 吉野家ＨＤ | 282,099 | 0.43% | 3,241 | 3,241 | 3,201 | 3,210 | 362,800 | ▼ | -0.15% |
| 2024-04-11 | 9861 | 吉野家ＨＤ | 341,799 | 0.52% | 3,045 | 3,049 | 2,845 | 2,882 | 5,736,200 | ▲ | 0.52% |
| 2024-04-15 | 9861 | 吉野家ＨＤ | 398,099 | 0.61% | 2,933 | 2,961 | 2,892 | 2,900 | 1,256,200 | ▲ | 0.08% |
| 2024-04-16 | 9861 | 吉野家ＨＤ | 351,499 | 0.53% | 2,888 | 2,908 | 2,865 | 2,893 | 943,600 | ▼ | -0.07% |
| 2024-04-17 | 9861 | 吉野家ＨＤ | 295,399 | 0.45% | 2,900 | 2,903 | 2,835 | 2,852 | 777,600 | ▼ | -0.08% |
| 2024-04-19 | 9861 | 吉野家ＨＤ | 331,399 | 0.50% | 2,889 | 2,891 | 2,812 | 2,827 | 746,700 | ▲ | 0.04% |
| 2024-04-25 | 9861 | 吉野家ＨＤ | 427,499 | 0.65% | 2,888 | 2,891 | 2,839 | 2,846 | 558,500 | ▲ | 0.15% |
| 2024-04-26 | 9861 | 吉野家ＨＤ | 461,999 | 0.70% | 2,842 | 2,887 | 2,833 | 2,886 | 408,700 | ▲ | 0.04% |
| 2024-05-01 | 9861 | 吉野家ＨＤ | 522,499 | 0.80% | 2,890 | 2,904 | 2,872 | 2,886 | 309,700 | ▲ | 0.10% |
| 2024-05-02 | 9861 | 吉野家ＨＤ | 590,399 | 0.90% | 2,886 | 2,910 | 2,878 | 2,884 | 351,500 | ▲ | 0.09% |
| 2024-05-08 | 9861 | 吉野家ＨＤ | 743,099 | 1.14% | 2,833 | 2,844 | 2,800 | 2,805 | 620,900 | ▲ | 0.23% |
| 2024-05-15 | 9861 | 吉野家ＨＤ | 715,799 | 1.09% | 2,902 | 2,910 | 2,874 | 2,880 | 335,000 | ▼ | -0.04% |
| 2024-05-21 | 9861 | 吉野家ＨＤ | 720,699 | 1.10% | 2,912 | 2,920 | 2,901 | 2,903 | 242,300 | ▲ | 0.01% |
| 2024-05-22 | 9861 | 吉野家ＨＤ | 857,199 | 1.31% | 2,890 | 2,890 | 2,825 | 2,825 | 701,000 | ▲ | 0.20% |
| 2024-05-23 | 9861 | 吉野家ＨＤ | 840,099 | 1.28% | 2,828 | 2,862 | 2,828 | 2,852 | 261,600 | ▼ | -0.03% |
| 2024-06-10 | 9861 | 吉野家ＨＤ | 777,699 | 1.19% | 2,977 | 2,995 | 2,969 | 2,985 | 312,800 | ▼ | -0.09% |
| 2024-06-12 | 9861 | 吉野家ＨＤ | 677,299 | 1.03% | 3,027 | 3,038 | 3,005 | 3,023 | 269,100 | ▼ | -0.15% |
| 2024-06-13 | 9861 | 吉野家ＨＤ | 618,299 | 0.94% | 3,030 | 3,041 | 3,014 | 3,018 | 258,200 | ▼ | -0.09% |
| 2024-06-17 | 9861 | 吉野家ＨＤ | 486,564 | 0.74% | 3,058 | 3,059 | 2,987 | 3,018 | 333,800 | ▼ | -0.19% |
| 2024-06-20 | 9861 | 吉野家ＨＤ | 454,864 | 0.69% | 3,086 | 3,091 | 3,067 | 3,072 | 228,200 | ▼ | -0.05% |
| 2024-06-21 | 9861 | 吉野家ＨＤ | 465,164 | 0.71% | 3,096 | 3,127 | 3,093 | 3,105 | 519,400 | ▲ | 0.02% |
| 2024-06-25 | 9861 | 吉野家ＨＤ | 451,064 | 0.69% | 3,090 | 3,119 | 3,081 | 3,108 | 308,700 | ▼ | -0.02% |
| 2024-06-28 | 9861 | 吉野家ＨＤ | 456,464 | 0.70% | 3,124 | 3,129 | 3,062 | 3,065 | 398,900 | ▲ | 0.01% |
| 2024-07-01 | 9861 | 吉野家ＨＤ | 437,199 | 0.67% | 3,066 | 3,106 | 3,063 | 3,093 | 320,100 | ▼ | -0.02% |
| 2024-07-08 | 9861 | 吉野家ＨＤ | 460,432 | 0.70% | 3,083 | 3,084 | 3,028 | 3,056 | 451,700 | ▲ | 0.02% |
| 2024-07-11 | 9861 | 吉野家ＨＤ | 642,932 | 0.98% | 2,854 | 2,925 | 2,847 | 2,854 | 3,775,200 | ▲ | 0.28% |
| 2024-07-19 | 9861 | 吉野家ＨＤ | 654,132 | 1.00% | 2,908 | 2,908 | 2,842 | 2,842 | 873,900 | ▲ | 0.02% |
| 2024-08-01 | 9861 | 吉野家ＨＤ | 651,232 | 0.99% | 2,889 | 2,900 | 2,851 | 2,900 | 817,900 | ▼ | -0.01% |
| 2024-08-05 | 9861 | 吉野家ＨＤ | 549,932 | 0.84% | 2,770 | 2,892 | 2,750 | 2,799 | 1,452,400 | ▼ | -0.15% |
| 2024-08-06 | 9861 | 吉野家ＨＤ | 510,232 | 0.78% | 2,910 | 2,916 | 2,845 | 2,900 | 1,154,200 | ▼ | -0.05% |
| 2024-08-08 | 9861 | 吉野家ＨＤ | 417,032 | 0.64% | 2,940 | 3,010 | 2,919 | 3,010 | 1,164,800 | ▼ | -0.14% |
| 2024-08-16 | 9861 | 吉野家ＨＤ | 333,332 | 0.51% | 3,010 | 3,042 | 2,989 | 3,036 | 644,600 | ▼ | -0.13% |
| 2024-08-19 | 9861 | 吉野家ＨＤ | 242,332 | 0.37% | 3,055 | 3,056 | 2,993 | 3,019 | 748,400 | ▼ | -0.14% |
| 2024-08-29 | 9861 | 吉野家ＨＤ | 374,132 | 0.57% | 3,020 | 3,097 | 3,015 | 3,075 | 1,647,600 | ▲ | 0.13% |
| 2024-09-04 | 9861 | 吉野家ＨＤ | 293,432 | 0.45% | 3,075 | 3,114 | 3,065 | 3,076 | 430,700 | ▼ | -0.11% |
| 2024-11-08 | 9861 | 吉野家ＨＤ | 332,132 | 0.50% | 3,197 | 3,209 | 3,170 | 3,197 | 269,000 | ▲ | 0.09% |
| 2024-11-13 | 9861 | 吉野家ＨＤ | 411,932 | 0.63% | 3,211 | 3,300 | 3,207 | 3,274 | 502,400 | ▲ | 0.13% |
| 2024-11-19 | 9861 | 吉野家ＨＤ | 472,132 | 0.72% | 3,150 | 3,193 | 3,140 | 3,173 | 227,900 | ▲ | 0.08% |
| 2024-12-06 | 9861 | 吉野家ＨＤ | 441,332 | 0.67% | 3,289 | 3,333 | 3,268 | 3,288 | 279,600 | ▼ | -0.04% |
| 2024-12-11 | 9861 | 吉野家ＨＤ | 388,832 | 0.59% | 3,270 | 3,288 | 3,256 | 3,279 | 162,000 | ▼ | -0.08% |
| 2024-12-20 | 9861 | 吉野家ＨＤ | 391,332 | 0.60% | 3,171 | 3,181 | 3,128 | 3,128 | 232,400 | ▲ | 0.01% |
| 2024-12-25 | 9861 | 吉野家ＨＤ | 375,132 | 0.57% | 3,102 | 3,102 | 3,051 | 3,072 | 304,800 | ▼ | -0.03% |
| 2024-12-26 | 9861 | 吉野家ＨＤ | 406,133 | 0.62% | 3,070 | 3,088 | 3,065 | 3,083 | 280,100 | ▲ | 0.05% |
| 2025-01-06 | 9861 | 吉野家ＨＤ | 468,633 | 0.71% | 3,121 | 3,126 | 3,045 | 3,051 | 603,100 | ▲ | 0.08% |
| 2025-01-08 | 9861 | 吉野家ＨＤ | 549,033 | 0.84% | 3,040 | 3,040 | 2,994 | 3,004 | 609,200 | ▲ | 0.13% |
| 2025-01-14 | 9861 | 吉野家ＨＤ | 595,632 | 0.91% | 2,850 | 2,903 | 2,830 | 2,872 | 1,302,100 | ▲ | 0.07% |
| 2025-01-16 | 9861 | 吉野家ＨＤ | 579,232 | 0.88% | 2,981 | 2,991 | 2,964 | 2,986 | 473,300 | ▼ | -0.03% |
| 2025-01-20 | 9861 | 吉野家ＨＤ | 657,632 | 1.00% | 2,961 | 2,979 | 2,945 | 2,968 | 606,000 | ▲ | 0.12% |
| 2025-01-23 | 9861 | 吉野家ＨＤ | 733,412 | 1.12% | 2,960 | 2,961 | 2,915 | 2,925 | 579,200 | ▲ | 0.12% |
| 2025-01-24 | 9861 | 吉野家ＨＤ | 783,612 | 1.20% | 2,931 | 2,942 | 2,906 | 2,922 | 641,700 | ▲ | 0.07% |
| 2025-01-27 | 9861 | 吉野家ＨＤ | 862,812 | 1.32% | 2,924 | 2,930 | 2,906 | 2,915 | 722,200 | ▲ | 0.12% |
| 2025-01-30 | 9861 | 吉野家ＨＤ | 931,632 | 1.43% | 2,920 | 2,968 | 2,915 | 2,958 | 560,000 | ▲ | 0.10% |
| 2025-01-30 | 9861 | 吉野家ＨＤ | 931,632 | 1.43% | 2,920 | 2,968 | 2,915 | 2,958 | 560,000 | ▲ | 0.10% |
| 2025-02-05 | 9861 | 吉野家ＨＤ | 977,732 | 1.50% | 2,930 | 2,938 | 2,898 | 2,906 | 703,900 | ▲ | 0.07% |
| 2025-02-05 | 9861 | 吉野家ＨＤ | 977,732 | 1.50% | 2,930 | 2,938 | 2,898 | 2,906 | 703,900 | ▲ | 0.07% |
| 2025-02-12 | 9861 | 吉野家ＨＤ | 962,447 | 1.47% | 2,937 | 2,966 | 2,922 | 2,966 | 394,300 | ▼ | -0.03% |
| 2025-02-12 | 9861 | 吉野家ＨＤ | 962,447 | 1.47% | 2,937 | 2,966 | 2,922 | 2,966 | 394,300 | ▼ | -0.03% |
| 2025-02-13 | 9861 | 吉野家ＨＤ | 1,013,547 | 1.55% | 2,966 | 2,967 | 2,937 | 2,943 | 492,400 | ▲ | 0.08% |
| 2025-02-17 | 9861 | 吉野家ＨＤ | 1,063,247 | 1.63% | 2,934 | 2,947 | 2,889 | 2,889 | 884,600 | ▲ | 0.07% |
| 2025-02-18 | 9861 | 吉野家ＨＤ | 1,130,147 | 1.73% | 2,905 | 2,910 | 2,895 | 2,897 | 318,300 | ▲ | 0.10% |
| 2025-02-20 | 9861 | 吉野家ＨＤ | 1,095,447 | 1.68% | 2,924 | 2,928 | 2,905 | 2,915 | 516,300 | ▼ | -0.05% |
| 2025-02-21 | 9861 | 吉野家ＨＤ | 1,113,747 | 1.71% | 2,940 | 2,943 | 2,902 | 2,932 | 664,700 | ▲ | 0.03% |
| 2025-02-27 | 9861 | 吉野家ＨＤ | 1,185,947 | 1.82% | 2,909 | 2,909 | 2,870 | 2,875 | 1,618,900 | ▲ | 0.11% |
| 2025-02-28 | 9861 | 吉野家ＨＤ | 1,144,647 | 1.75% | 2,870 | 2,904 | 2,862 | 2,887 | 717,300 | ▼ | -0.07% |
| 2025-03-03 | 9861 | 吉野家ＨＤ | 1,085,647 | 1.66% | 2,888 | 2,936 | 2,885 | 2,930 | 631,800 | ▼ | -0.09% |
| 2025-03-04 | 9861 | 吉野家ＨＤ | 958,935 | 1.47% | 2,935 | 2,949 | 2,917 | 2,924 | 396,500 | ▼ | -0.18% |
| 2025-03-05 | 9861 | 吉野家ＨＤ | 776,632 | 1.19% | 2,945 | 2,945 | 2,888 | 2,897 | 362,600 | ▼ | -0.28% |
| 2025-03-07 | 9861 | 吉野家ＨＤ | 672,432 | 1.03% | 2,940 | 2,979 | 2,924 | 2,973 | 651,800 | ▼ | -0.15% |
| 2025-03-10 | 9861 | 吉野家ＨＤ | 499,032 | 0.76% | 2,990 | 3,061 | 2,984 | 3,053 | 913,700 | ▼ | -0.27% |
| 2025-03-11 | 9861 | 吉野家ＨＤ | 423,232 | 0.64% | 3,078 | 3,124 | 3,069 | 3,113 | 895,500 | ▼ | -0.12% |
| 2025-03-12 | 9861 | 吉野家ＨＤ | 386,632 | 0.59% | 3,067 | 3,080 | 3,003 | 3,025 | 518,300 | ▼ | -0.05% |
| 2025-03-13 | 9861 | 吉野家ＨＤ | 471,332 | 0.72% | 3,025 | 3,052 | 3,012 | 3,030 | 370,100 | ▲ | 0.13% |
| 2025-03-14 | 9861 | 吉野家ＨＤ | 446,432 | 0.68% | 3,055 | 3,062 | 3,036 | 3,044 | 256,100 | ▼ | -0.03% |
| 2025-03-24 | 9861 | 吉野家ＨＤ | 386,732 | 0.59% | 3,031 | 3,047 | 2,987 | 2,996 | 361,900 | ▼ | -0.09% |
| 2025-03-25 | 9861 | 吉野家ＨＤ | 419,332 | 0.64% | 2,990 | 3,002 | 2,969 | 2,986 | 309,900 | ▲ | 0.05% |
| 2025-04-03 | 9861 | 吉野家ＨＤ | 371,332 | 0.57% | 2,899 | 2,966 | 2,882 | 2,964 | 480,800 | ▼ | -0.07% |
| 2025-04-04 | 9861 | 吉野家ＨＤ | 276,732 | 0.42% | 2,964 | 3,015 | 2,955 | 3,008 | 518,200 | ▼ | -0.14% |
| 2025-04-11 | 9861 | 吉野家ＨＤ | 340,232 | 0.52% | 3,000 | 3,100 | 2,976 | 3,093 | 696,300 | ▲ | 0.08% |
| 2025-04-14 | 9861 | 吉野家ＨＤ | 271,132 | 0.41% | 3,125 | 3,172 | 3,111 | 3,129 | 490,400 | ▼ | -0.11% |
| 2024-03-11 | 9876 | コックス | 246,300 | 0.88% | 226 | 227 | 222 | 226 | 74,000 | ▼ | -0.09% |
| 2024-03-13 | 9876 | コックス | 215,500 | 0.77% | 235 | 235 | 227 | 228 | 63,900 | ▼ | -0.10% |
| 2024-03-18 | 9876 | コックス | 193,900 | 0.69% | 234 | 237 | 231 | 234 | 55,400 | ▼ | -0.08% |
| 2024-03-21 | 9876 | コックス | 137,800 | 0.49% | 236 | 248 | 235 | 248 | 192,200 | ▼ | -0.19% |
| 2024-03-21 | 9888 | ＵＥＸ | 58,553 | 0.48% | 1,210 | 1,233 | 1,201 | 1,228 | 126,900 | ▼ | -0.03% |