| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-04-03 | 1407 | ウエストＨＤ | 234,517 | 0.50% | 2,800 | 2,898 | 2,788 | 2,869 | 292,800 | ▲ | 0.04% |
| 2024-04-04 | 1407 | ウエストＨＤ | 248,717 | 0.54% | 2,871 | 2,924 | 2,838 | 2,864 | 195,000 | ▲ | 0.04% |
| 2024-04-05 | 1407 | ウエストＨＤ | 298,817 | 0.64% | 2,790 | 2,807 | 2,720 | 2,735 | 192,800 | ▲ | 0.09% |
| 2024-04-08 | 1407 | ウエストＨＤ | 310,317 | 0.67% | 2,751 | 2,805 | 2,723 | 2,725 | 159,100 | ▲ | 0.03% |
| 2024-04-09 | 1407 | ウエストＨＤ | 318,817 | 0.69% | 2,730 | 2,789 | 2,726 | 2,787 | 180,900 | ▲ | 0.01% |
| 2024-04-10 | 1407 | ウエストＨＤ | 332,617 | 0.72% | 2,807 | 2,858 | 2,763 | 2,771 | 251,500 | ▲ | 0.03% |
| 2024-04-11 | 1407 | ウエストＨＤ | 378,317 | 0.82% | 2,771 | 2,811 | 2,725 | 2,798 | 318,300 | ▲ | 0.09% |
| 2024-04-12 | 1407 | ウエストＨＤ | 446,917 | 0.97% | 2,820 | 2,945 | 2,728 | 2,800 | 828,900 | ▲ | 0.15% |
| 2024-04-15 | 1407 | ウエストＨＤ | 494,517 | 1.07% | 2,810 | 2,845 | 2,675 | 2,682 | 744,500 | ▲ | 0.10% |
| 2024-04-16 | 1407 | ウエストＨＤ | 480,917 | 1.04% | 2,619 | 2,711 | 2,580 | 2,704 | 405,200 | ▼ | -0.03% |
| 2024-04-17 | 1407 | ウエストＨＤ | 489,117 | 1.06% | 2,704 | 2,833 | 2,702 | 2,784 | 479,400 | ▲ | 0.02% |
| 2024-04-18 | 1407 | ウエストＨＤ | 513,117 | 1.11% | 2,762 | 2,871 | 2,729 | 2,818 | 401,500 | ▲ | 0.05% |
| 2024-04-19 | 1407 | ウエストＨＤ | 581,617 | 1.26% | 2,800 | 2,829 | 2,644 | 2,676 | 616,300 | ▲ | 0.14% |
| 2024-04-22 | 1407 | ウエストＨＤ | 556,017 | 1.20% | 2,660 | 2,736 | 2,660 | 2,675 | 428,400 | ▼ | -0.06% |
| 2024-04-23 | 1407 | ウエストＨＤ | 533,617 | 1.15% | 2,745 | 2,896 | 2,744 | 2,860 | 455,700 | ▼ | -0.05% |
| 2024-04-24 | 1407 | ウエストＨＤ | 523,517 | 1.13% | 2,810 | 2,909 | 2,810 | 2,881 | 231,300 | ▼ | -0.02% |
| 2024-04-25 | 1407 | ウエストＨＤ | 532,917 | 1.15% | 2,834 | 2,862 | 2,786 | 2,815 | 256,100 | ▲ | 0.02% |
| 2024-04-30 | 1407 | ウエストＨＤ | 541,917 | 1.17% | 2,769 | 2,798 | 2,654 | 2,658 | 355,000 | ▲ | 0.02% |
| 2024-05-01 | 1407 | ウエストＨＤ | 545,417 | 1.18% | 2,608 | 2,730 | 2,588 | 2,715 | 342,100 | ▲ | 0.01% |
| 2024-05-02 | 1407 | ウエストＨＤ | 507,959 | 1.10% | 2,715 | 2,879 | 2,710 | 2,843 | 362,500 | ▼ | -0.07% |
| 2024-05-07 | 1407 | ウエストＨＤ | 502,299 | 1.09% | 2,843 | 2,880 | 2,810 | 2,865 | 191,600 | ▼ | -0.01% |
| 2024-05-08 | 1407 | ウエストＨＤ | 481,899 | 1.04% | 2,930 | 2,993 | 2,901 | 2,910 | 274,700 | ▼ | -0.05% |
| 2024-05-09 | 1407 | ウエストＨＤ | 486,999 | 1.05% | 2,932 | 2,955 | 2,848 | 2,859 | 167,100 | ▲ | 0.01% |
| 2024-05-10 | 1407 | ウエストＨＤ | 479,699 | 1.04% | 2,835 | 2,835 | 2,784 | 2,800 | 206,700 | ▼ | -0.01% |
| 2024-05-13 | 1407 | ウエストＨＤ | 466,399 | 1.01% | 2,784 | 2,820 | 2,742 | 2,800 | 172,500 | ▼ | -0.03% |
| 2024-05-15 | 1407 | ウエストＨＤ | 441,699 | 0.95% | 2,838 | 2,964 | 2,828 | 2,892 | 252,600 | ▼ | -0.06% |
| 2024-05-20 | 1407 | ウエストＨＤ | 443,755 | 0.96% | 2,889 | 2,912 | 2,869 | 2,888 | 123,000 | ▲ | 0.01% |
| 2024-05-21 | 1407 | ウエストＨＤ | 431,099 | 0.93% | 2,910 | 3,010 | 2,910 | 2,971 | 224,600 | ▼ | -0.02% |
| 2024-05-22 | 1407 | ウエストＨＤ | 463,899 | 1.00% | 2,932 | 2,957 | 2,733 | 2,733 | 466,900 | ▲ | 0.06% |
| 2024-05-23 | 1407 | ウエストＨＤ | 451,999 | 0.98% | 2,721 | 2,780 | 2,680 | 2,746 | 243,000 | ▼ | -0.02% |
| 2024-05-24 | 1407 | ウエストＨＤ | 446,099 | 0.96% | 2,715 | 2,793 | 2,710 | 2,751 | 186,800 | ▼ | -0.02% |
| 2024-05-28 | 1407 | ウエストＨＤ | 407,099 | 0.88% | 2,741 | 2,853 | 2,730 | 2,843 | 222,300 | ▼ | -0.07% |
| 2024-05-29 | 1407 | ウエストＨＤ | 433,399 | 0.94% | 2,830 | 2,838 | 2,624 | 2,643 | 370,400 | ▲ | 0.05% |
| 2024-05-31 | 1407 | ウエストＨＤ | 397,111 | 0.86% | 2,666 | 2,817 | 2,666 | 2,816 | 413,600 | ▼ | -0.07% |
| 2024-06-03 | 1407 | ウエストＨＤ | 383,211 | 0.83% | 2,840 | 2,875 | 2,757 | 2,859 | 252,700 | ▼ | -0.03% |
| 2024-06-04 | 1407 | ウエストＨＤ | 370,074 | 0.80% | 2,833 | 2,878 | 2,805 | 2,878 | 138,100 | ▼ | -0.02% |
| 2024-06-05 | 1407 | ウエストＨＤ | 354,674 | 0.77% | 2,867 | 2,930 | 2,848 | 2,916 | 238,200 | ▼ | -0.03% |
| 2024-06-06 | 1407 | ウエストＨＤ | 352,174 | 0.76% | 2,929 | 2,943 | 2,828 | 2,830 | 177,000 | ▼ | -0.01% |
| 2024-06-07 | 1407 | ウエストＨＤ | 340,497 | 0.73% | 2,800 | 2,929 | 2,790 | 2,869 | 147,400 | ▼ | -0.03% |
| 2024-06-10 | 1407 | ウエストＨＤ | 334,997 | 0.72% | 2,869 | 2,943 | 2,869 | 2,911 | 142,100 | ▼ | -0.01% |
| 2024-06-12 | 1407 | ウエストＨＤ | 330,997 | 0.71% | 2,809 | 2,818 | 2,762 | 2,795 | 173,500 | ▼ | -0.01% |
| 2024-06-13 | 1407 | ウエストＨＤ | 323,097 | 0.70% | 2,820 | 2,824 | 2,751 | 2,751 | 127,100 | ▼ | -0.01% |
| 2024-06-17 | 1407 | ウエストＨＤ | 320,897 | 0.69% | 2,700 | 2,733 | 2,673 | 2,705 | 154,800 | ▼ | -0.01% |
| 2024-06-18 | 1407 | ウエストＨＤ | 315,641 | 0.68% | 2,722 | 2,762 | 2,671 | 2,683 | 129,200 | ▼ | -0.00% |
| 2024-06-19 | 1407 | ウエストＨＤ | 302,041 | 0.65% | 2,665 | 2,690 | 2,635 | 2,635 | 226,700 | ▼ | -0.03% |
| 2024-06-20 | 1407 | ウエストＨＤ | 262,320 | 0.56% | 2,729 | 2,801 | 2,650 | 2,687 | 338,300 | ▼ | -0.08% |
| 2024-06-21 | 1407 | ウエストＨＤ | 252,720 | 0.54% | 2,686 | 2,799 | 2,682 | 2,752 | 364,900 | ▼ | -0.02% |
| 2024-06-24 | 1407 | ウエストＨＤ | 257,720 | 0.55% | 2,736 | 2,736 | 2,652 | 2,691 | 208,300 | ▲ | 0.01% |
| 2024-06-25 | 1407 | ウエストＨＤ | 269,679 | 0.58% | 2,700 | 2,715 | 2,641 | 2,660 | 261,100 | ▲ | 0.02% |
| 2024-06-26 | 1407 | ウエストＨＤ | 305,579 | 0.66% | 2,672 | 2,681 | 2,576 | 2,601 | 369,700 | ▲ | 0.08% |
| 2024-06-27 | 1407 | ウエストＨＤ | 296,579 | 0.64% | 2,610 | 2,654 | 2,605 | 2,610 | 150,800 | ▼ | -0.02% |
| 2024-07-01 | 1407 | ウエストＨＤ | 305,023 | 0.66% | 2,602 | 2,615 | 2,485 | 2,485 | 517,200 | ▲ | 0.02% |
| 2024-07-03 | 1407 | ウエストＨＤ | 290,030 | 0.63% | 2,496 | 2,496 | 2,426 | 2,450 | 265,300 | ▼ | -0.03% |
| 2024-07-04 | 1407 | ウエストＨＤ | 280,800 | 0.61% | 2,437 | 2,479 | 2,411 | 2,475 | 257,200 | ▼ | -0.02% |
| 2024-07-04 | 1407 | ウエストＨＤ | 280,800 | 0.61% | 2,437 | 2,479 | 2,411 | 2,475 | 257,200 | ▼ | -0.02% |
| 2024-07-05 | 1407 | ウエストＨＤ | 295,500 | 0.64% | 2,482 | 2,487 | 2,383 | 2,383 | 270,600 | ▲ | 0.03% |
| 2024-07-09 | 1407 | ウエストＨＤ | 279,042 | 0.60% | 2,350 | 2,383 | 2,331 | 2,380 | 404,600 | ▼ | -0.04% |
| 2024-07-10 | 1407 | ウエストＨＤ | 292,634 | 0.63% | 2,358 | 2,367 | 2,277 | 2,322 | 467,600 | ▲ | 0.03% |
| 2024-07-11 | 1407 | ウエストＨＤ | 271,234 | 0.58% | 2,294 | 2,317 | 2,240 | 2,290 | 485,700 | ▼ | -0.05% |
| 2024-07-12 | 1407 | ウエストＨＤ | 245,934 | 0.53% | 2,325 | 2,441 | 2,268 | 2,434 | 1,078,900 | ▼ | -0.04% |
| 2024-07-16 | 1407 | ウエストＨＤ | 235,934 | 0.51% | 2,390 | 2,410 | 2,161 | 2,226 | 1,179,000 | ▼ | -0.02% |
| 2024-07-17 | 1407 | ウエストＨＤ | 217,834 | 0.47% | 2,224 | 2,242 | 2,155 | 2,224 | 547,100 | ▼ | -0.04% |
| 2024-07-19 | 1407 | ウエストＨＤ | 232,734 | 0.50% | 2,156 | 2,190 | 2,081 | 2,091 | 526,500 | ▲ | 0.02% |
| 2024-07-22 | 1407 | ウエストＨＤ | 243,934 | 0.52% | 2,060 | 2,156 | 2,045 | 2,135 | 513,300 | ▲ | 0.02% |
| 2024-07-23 | 1407 | ウエストＨＤ | 244,134 | 0.53% | 2,172 | 2,206 | 2,153 | 2,190 | 311,600 | ▲ | 0.01% |
| 2024-07-25 | 1407 | ウエストＨＤ | 227,434 | 0.49% | 2,179 | 2,257 | 2,171 | 2,233 | 423,400 | ▼ | -0.04% |
| 2024-08-22 | 1407 | ウエストＨＤ | 233,665 | 0.50% | 2,363 | 2,480 | 2,363 | 2,443 | 447,200 | ▲ | 0.07% |
| 2024-08-29 | 1407 | ウエストＨＤ | 261,731 | 0.56% | 2,651 | 2,695 | 2,610 | 2,615 | 481,800 | ▲ | 0.01% |
| 2024-08-30 | 1407 | ウエストＨＤ | 268,431 | 0.58% | 2,625 | 2,738 | 2,602 | 2,711 | 509,000 | ▲ | 0.01% |
| 2024-09-02 | 1407 | ウエストＨＤ | 275,231 | 0.59% | 2,693 | 2,693 | 2,622 | 2,651 | 229,000 | ▲ | 0.01% |
| 2024-09-03 | 1407 | ウエストＨＤ | 259,331 | 0.56% | 2,650 | 2,724 | 2,636 | 2,696 | 166,300 | ▼ | -0.02% |
| 2024-09-04 | 1407 | ウエストＨＤ | 255,831 | 0.55% | 2,656 | 2,708 | 2,647 | 2,667 | 222,200 | ▼ | -0.01% |
| 2024-09-05 | 1407 | ウエストＨＤ | 259,974 | 0.56% | 2,617 | 2,679 | 2,613 | 2,636 | 180,100 | ▲ | 0.01% |
| 2024-09-06 | 1407 | ウエストＨＤ | 249,774 | 0.54% | 2,591 | 2,662 | 2,572 | 2,588 | 290,000 | ▼ | -0.02% |
| 2024-09-09 | 1407 | ウエストＨＤ | 227,574 | 0.49% | 2,488 | 2,555 | 2,470 | 2,548 | 312,000 | ▼ | -0.05% |
| 2024-10-22 | 1407 | ウエストＨＤ | 240,200 | 0.52% | 2,170 | 2,240 | 2,161 | 2,216 | 612,800 | ▲ | 0.11% |
| 2024-10-23 | 1407 | ウエストＨＤ | 289,900 | 0.62% | 2,200 | 2,200 | 2,091 | 2,155 | 464,900 | ▲ | 0.09% |
| 2024-10-24 | 1407 | ウエストＨＤ | 327,400 | 0.71% | 2,166 | 2,210 | 2,111 | 2,120 | 442,100 | ▲ | 0.08% |
| 2024-10-25 | 1407 | ウエストＨＤ | 339,400 | 0.73% | 2,125 | 2,167 | 2,120 | 2,151 | 442,600 | ▲ | 0.02% |
| 2024-10-28 | 1407 | ウエストＨＤ | 342,600 | 0.74% | 2,162 | 2,245 | 2,157 | 2,226 | 416,400 | ▲ | 0.01% |
| 2024-10-29 | 1407 | ウエストＨＤ | 380,900 | 0.82% | 2,236 | 2,258 | 2,172 | 2,231 | 352,500 | ▲ | 0.07% |
| 2024-10-31 | 1407 | ウエストＨＤ | 363,500 | 0.78% | 2,332 | 2,353 | 2,256 | 2,281 | 451,100 | ▼ | -0.03% |
| 2024-11-01 | 1407 | ウエストＨＤ | 368,800 | 0.80% | 2,246 | 2,262 | 2,196 | 2,206 | 308,500 | ▲ | 0.02% |
| 2024-11-05 | 1407 | ウエストＨＤ | 376,481 | 0.81% | 2,196 | 2,211 | 2,157 | 2,183 | 234,900 | ▲ | 0.01% |
| 2024-11-06 | 1407 | ウエストＨＤ | 300,181 | 0.65% | 2,165 | 2,196 | 2,097 | 2,105 | 411,400 | ▼ | -0.16% |
| 2024-11-07 | 1407 | ウエストＨＤ | 249,181 | 0.54% | 2,100 | 2,126 | 2,070 | 2,074 | 548,000 | ▼ | -0.10% |
| 2024-11-11 | 1407 | ウエストＨＤ | 255,681 | 0.55% | 2,025 | 2,108 | 2,014 | 2,060 | 418,300 | ▲ | 0.01% |
| 2024-11-13 | 1407 | ウエストＨＤ | 243,681 | 0.52% | 2,014 | 2,057 | 2,001 | 2,008 | 342,500 | ▼ | -0.03% |
| 2024-11-14 | 1407 | ウエストＨＤ | 238,181 | 0.51% | 2,031 | 2,064 | 1,992 | 2,000 | 268,300 | ▼ | -0.01% |
| 2024-11-18 | 1407 | ウエストＨＤ | 246,342 | 0.53% | 1,996 | 2,005 | 1,967 | 1,994 | 255,300 | ▲ | 0.02% |
| 2024-11-19 | 1407 | ウエストＨＤ | 236,542 | 0.51% | 1,991 | 2,005 | 1,967 | 1,967 | 222,300 | ▼ | -0.02% |
| 2024-11-21 | 1407 | ウエストＨＤ | 225,842 | 0.49% | 1,990 | 2,044 | 1,990 | 2,036 | 271,300 | ▼ | -0.02% |
| 2024-11-22 | 1407 | ウエストＨＤ | 233,942 | 0.50% | 2,033 | 2,055 | 1,990 | 1,995 | 246,900 | ▲ | 0.01% |
| 2024-11-25 | 1407 | ウエストＨＤ | 215,580 | 0.46% | 1,991 | 2,000 | 1,951 | 1,966 | 308,900 | ▼ | -0.03% |
| 2024-11-26 | 1407 | ウエストＨＤ | 239,042 | 0.51% | 1,971 | 1,990 | 1,896 | 1,909 | 386,800 | ▲ | 0.04% |
| 2024-11-27 | 1407 | ウエストＨＤ | 225,142 | 0.48% | 1,898 | 1,944 | 1,860 | 1,890 | 396,400 | ▼ | -0.03% |
| 2025-03-19 | 1407 | ウエストＨＤ | 232,003 | 0.50% | 1,665 | 1,684 | 1,641 | 1,651 | 299,500 | ▲ | 0.01% |
| 2025-03-24 | 1407 | ウエストＨＤ | 248,210 | 0.53% | 1,603 | 1,673 | 1,593 | 1,621 | 477,200 | ▲ | 0.03% |
| 2025-03-25 | 1407 | ウエストＨＤ | 252,910 | 0.54% | 1,637 | 1,664 | 1,617 | 1,660 | 264,400 | ▲ | 0.01% |
| 2025-03-26 | 1407 | ウエストＨＤ | 264,910 | 0.57% | 1,669 | 1,683 | 1,659 | 1,662 | 169,000 | ▲ | 0.02% |
| 2025-03-27 | 1407 | ウエストＨＤ | 268,710 | 0.58% | 1,652 | 1,668 | 1,640 | 1,656 | 182,800 | ▲ | 0.01% |
| 2025-03-28 | 1407 | ウエストＨＤ | 273,710 | 0.59% | 1,653 | 1,674 | 1,650 | 1,656 | 128,000 | ▲ | 0.01% |
| 2025-03-31 | 1407 | ウエストＨＤ | 302,510 | 0.65% | 1,616 | 1,635 | 1,571 | 1,574 | 346,600 | ▲ | 0.06% |
| 2025-04-01 | 1407 | ウエストＨＤ | 311,010 | 0.67% | 1,590 | 1,595 | 1,564 | 1,574 | 288,000 | ▲ | 0.02% |
| 2025-04-02 | 1407 | ウエストＨＤ | 313,110 | 0.68% | 1,614 | 1,614 | 1,542 | 1,580 | 229,300 | ▲ | 0.01% |
| 2025-04-03 | 1407 | ウエストＨＤ | 326,910 | 0.71% | 1,540 | 1,592 | 1,532 | 1,577 | 257,500 | ▲ | 0.02% |
| 2025-04-07 | 1407 | ウエストＨＤ | 315,210 | 0.68% | 1,348 | 1,419 | 1,340 | 1,365 | 606,200 | ▼ | -0.02% |
| 2025-04-08 | 1407 | ウエストＨＤ | 301,110 | 0.65% | 1,425 | 1,493 | 1,425 | 1,475 | 302,200 | ▼ | -0.03% |
| 2025-04-09 | 1407 | ウエストＨＤ | 289,910 | 0.62% | 1,422 | 1,430 | 1,389 | 1,418 | 262,900 | ▼ | -0.03% |
| 2025-04-10 | 1407 | ウエストＨＤ | 278,510 | 0.60% | 1,500 | 1,500 | 1,465 | 1,490 | 210,600 | ▼ | -0.02% |
| 2025-04-14 | 1407 | ウエストＨＤ | 272,110 | 0.59% | 1,535 | 1,561 | 1,462 | 1,485 | 557,300 | ▼ | -0.01% |
| 2025-02-06 | 1429 | 日本アクア | 186,805 | 0.53% | 764 | 777 | 763 | 775 | 79,100 | ▲ | 0.04% |
| 2025-02-06 | 1429 | 日本アクア | 186,805 | 0.53% | 764 | 777 | 763 | 775 | 79,100 | ▲ | 0.04% |
| 2025-02-07 | 1429 | 日本アクア | 187,805 | 0.54% | 779 | 781 | 766 | 775 | 179,900 | ▲ | 0.01% |
| 2025-02-07 | 1429 | 日本アクア | 187,805 | 0.54% | 779 | 781 | 766 | 775 | 179,900 | ▲ | 0.01% |
| 2025-02-10 | 1429 | 日本アクア | 185,705 | 0.53% | 734 | 754 | 726 | 751 | 481,800 | ▼ | -0.01% |
| 2025-02-10 | 1429 | 日本アクア | 185,705 | 0.53% | 734 | 754 | 726 | 751 | 481,800 | ▼ | -0.01% |
| 2025-02-12 | 1429 | 日本アクア | 163,005 | 0.46% | 755 | 758 | 731 | 734 | 300,100 | ▼ | -0.07% |
| 2025-02-12 | 1429 | 日本アクア | 163,005 | 0.46% | 755 | 758 | 731 | 734 | 300,100 | ▼ | -0.07% |
| 2025-02-14 | 1429 | 日本アクア | 189,305 | 0.54% | 735 | 735 | 715 | 716 | 182,100 | ▲ | 0.05% |
| 2025-02-18 | 1429 | 日本アクア | 181,405 | 0.52% | 715 | 717 | 708 | 711 | 115,300 | ▼ | -0.02% |
| 2025-02-19 | 1429 | 日本アクア | 171,705 | 0.49% | 710 | 717 | 707 | 710 | 168,000 | ▼ | -0.03% |
| 2024-04-25 | 143A | イシン | 9,600 | 0.50% | 1,562 | 1,566 | 1,505 | 1,515 | 22,300 | ▲ | 0.14% |
| 2024-04-26 | 143A | イシン | 10,500 | 0.54% | 1,510 | 1,534 | 1,470 | 1,527 | 32,200 | ▲ | 0.04% |
| 2024-04-30 | 143A | イシン | 11,400 | 0.59% | 1,515 | 1,587 | 1,485 | 1,516 | 21,900 | ▲ | 0.04% |
| 2024-05-01 | 143A | イシン | 10,500 | 0.54% | 1,504 | 1,544 | 1,502 | 1,540 | 10,300 | ▼ | -0.04% |
| 2024-05-02 | 143A | イシン | 11,400 | 0.59% | 1,545 | 1,545 | 1,488 | 1,495 | 18,900 | ▲ | 0.04% |
| 2024-05-07 | 143A | イシン | 9,800 | 0.51% | 1,525 | 1,549 | 1,498 | 1,511 | 12,900 | ▼ | -0.07% |
| 2024-05-08 | 143A | イシン | 11,500 | 0.60% | 1,511 | 1,528 | 1,477 | 1,477 | 16,400 | ▲ | 0.08% |
| 2024-05-09 | 143A | イシン | 15,100 | 0.78% | 1,505 | 1,505 | 1,360 | 1,425 | 41,400 | ▲ | 0.18% |
| 2024-05-10 | 143A | イシン | 17,000 | 0.88% | 1,425 | 1,510 | 1,425 | 1,446 | 20,200 | ▲ | 0.09% |
| 2024-05-13 | 143A | イシン | 14,300 | 0.74% | 1,414 | 1,414 | 1,261 | 1,265 | 67,200 | ▼ | -0.14% |
| 2024-05-14 | 143A | イシン | 10,600 | 0.55% | 1,216 | 1,309 | 1,201 | 1,309 | 50,500 | ▼ | -0.18% |
| 2024-05-15 | 143A | イシン | 9,000 | 0.47% | 1,309 | 1,309 | 1,231 | 1,250 | 20,900 | ▼ | -0.08% |
| 2024-09-25 | 143A | イシン | 10,400 | 0.54% | 1,153 | 1,173 | 1,011 | 1,020 | 208,300 | ▲ | 0.54% |
| 2024-09-26 | 143A | イシン | 14,800 | 0.77% | 1,002 | 1,021 | 977 | 977 | 75,900 | ▲ | 0.23% |
| 2024-09-27 | 143A | イシン | 17,600 | 0.91% | 982 | 1,015 | 980 | 980 | 47,000 | ▲ | 0.14% |
| 2024-10-01 | 143A | イシン | 16,400 | 0.85% | 1,357 | 1,430 | 1,321 | 1,430 | 335,400 | ▼ | -0.06% |
| 2024-10-02 | 143A | イシン | 19,700 | 1.02% | 1,460 | 1,669 | 1,322 | 1,517 | 5,111,500 | ▲ | 0.17% |
| 2024-10-03 | 143A | イシン | 24,500 | 1.27% | 1,585 | 1,585 | 1,376 | 1,454 | 1,148,800 | ▲ | 0.25% |
| 2024-10-04 | 143A | イシン | 31,500 | 1.64% | 1,406 | 1,613 | 1,362 | 1,424 | 1,790,200 | ▲ | 0.36% |
| 2024-10-07 | 143A | イシン | 35,700 | 1.86% | 1,399 | 1,449 | 1,326 | 1,333 | 283,700 | ▲ | 0.22% |
| 2024-10-08 | 143A | イシン | 36,600 | 1.90% | 1,300 | 1,300 | 1,218 | 1,239 | 182,900 | ▲ | 0.03% |
| 2024-10-09 | 143A | イシン | 36,000 | 1.87% | 1,249 | 1,280 | 1,190 | 1,199 | 179,200 | ▼ | -0.02% |
| 2024-10-10 | 143A | イシン | 33,500 | 1.74% | 1,190 | 1,214 | 1,155 | 1,172 | 70,700 | ▼ | -0.13% |
| 2024-10-11 | 143A | イシン | 34,000 | 1.77% | 1,145 | 1,169 | 1,140 | 1,152 | 38,900 | ▲ | 0.03% |
| 2024-10-15 | 143A | イシン | 34,600 | 1.80% | 1,122 | 1,152 | 1,086 | 1,100 | 47,300 | ▲ | 0.03% |
| 2024-10-16 | 143A | イシン | 34,300 | 1.78% | 1,085 | 1,105 | 1,075 | 1,092 | 27,700 | ▼ | -0.02% |
| 2024-10-17 | 143A | イシン | 35,300 | 1.84% | 1,092 | 1,147 | 1,080 | 1,105 | 56,500 | ▲ | 0.06% |
| 2024-10-18 | 143A | イシン | 37,400 | 1.95% | 1,109 | 1,123 | 1,025 | 1,074 | 60,300 | ▲ | 0.10% |
| 2024-10-21 | 143A | イシン | 36,600 | 1.90% | 1,074 | 1,074 | 1,016 | 1,053 | 30,600 | ▼ | -0.05% |
| 2024-10-22 | 143A | イシン | 37,600 | 1.96% | 1,049 | 1,100 | 1,010 | 1,041 | 68,600 | ▲ | 0.06% |
| 2024-10-23 | 143A | イシン | 39,200 | 2.04% | 1,036 | 1,040 | 971 | 994 | 83,000 | ▲ | 0.08% |
| 2024-10-24 | 143A | イシン | 39,900 | 2.08% | 988 | 1,019 | 972 | 976 | 54,100 | ▲ | 0.04% |
| 2024-10-25 | 143A | イシン | 37,300 | 1.94% | 976 | 978 | 928 | 950 | 41,000 | ▼ | -0.14% |
| 2024-10-28 | 143A | イシン | 39,500 | 2.06% | 935 | 1,027 | 929 | 984 | 191,300 | ▲ | 0.12% |
| 2024-10-29 | 143A | イシン | 40,600 | 2.11% | 975 | 996 | 963 | 981 | 39,100 | ▲ | 0.04% |
| 2024-10-30 | 143A | イシン | 38,900 | 2.02% | 977 | 987 | 951 | 954 | 37,800 | ▼ | -0.08% |
| 2024-10-31 | 143A | イシン | 38,200 | 1.99% | 950 | 968 | 936 | 945 | 12,600 | ▼ | -0.03% |
| 2024-11-01 | 143A | イシン | 35,600 | 1.85% | 930 | 945 | 915 | 920 | 19,400 | ▼ | -0.13% |
| 2024-11-05 | 143A | イシン | 33,400 | 1.74% | 935 | 935 | 901 | 901 | 23,900 | ▼ | -0.11% |
| 2024-11-06 | 143A | イシン | 31,900 | 1.66% | 901 | 952 | 900 | 934 | 32,300 | ▼ | -0.08% |
| 2024-11-07 | 143A | イシン | 28,900 | 1.50% | 931 | 944 | 905 | 930 | 25,300 | ▼ | -0.15% |
| 2024-11-08 | 143A | イシン | 29,100 | 1.51% | 939 | 939 | 902 | 920 | 31,100 | ▲ | 0.01% |
| 2024-11-11 | 143A | イシン | 25,500 | 1.33% | 927 | 992 | 911 | 986 | 60,000 | ▼ | -0.17% |
| 2024-11-12 | 143A | イシン | 24,900 | 1.29% | 980 | 982 | 924 | 930 | 38,800 | ▼ | -0.04% |
| 2024-11-13 | 143A | イシン | 23,700 | 1.23% | 940 | 970 | 914 | 934 | 43,100 | ▼ | -0.06% |
| 2024-11-15 | 143A | イシン | 23,300 | 1.21% | 917 | 926 | 904 | 915 | 17,400 | ▼ | -0.02% |
| 2024-11-18 | 143A | イシン | 22,700 | 1.18% | 915 | 940 | 901 | 931 | 18,000 | ▼ | -0.03% |
| 2024-11-19 | 143A | イシン | 21,900 | 1.14% | 923 | 947 | 923 | 947 | 18,300 | ▼ | -0.04% |
| 2024-11-21 | 143A | イシン | 21,300 | 1.11% | 953 | 970 | 941 | 950 | 13,000 | ▼ | -0.02% |
| 2024-11-22 | 143A | イシン | 20,300 | 1.05% | 959 | 1,015 | 955 | 974 | 37,300 | ▼ | -0.06% |
| 2024-11-25 | 143A | イシン | 8,300 | 0.43% | 959 | 1,027 | 950 | 997 | 84,900 | ▼ | -0.62% |
| 2024-11-26 | 143A | イシン | 21,800 | 1.13% | 999 | 1,019 | 939 | 940 | 55,000 | ▲ | 0.70% |
| 2024-11-27 | 143A | イシン | 23,900 | 1.24% | 965 | 1,058 | 955 | 1,000 | 251,900 | ▲ | 0.11% |
| 2024-11-28 | 143A | イシン | 27,400 | 1.42% | 1,003 | 1,130 | 969 | 975 | 222,600 | ▲ | 0.17% |
| 2024-11-29 | 143A | イシン | 25,500 | 1.33% | 980 | 1,013 | 913 | 934 | 214,200 | ▼ | -0.08% |
| 2024-12-02 | 143A | イシン | 27,600 | 1.43% | 919 | 925 | 903 | 910 | 40,200 | ▲ | 0.09% |
| 2024-12-03 | 143A | イシン | 28,300 | 1.47% | 913 | 916 | 897 | 898 | 38,300 | ▲ | 0.04% |
| 2024-12-04 | 143A | イシン | 28,800 | 1.50% | 897 | 897 | 860 | 865 | 40,600 | ▲ | 0.03% |
| 2024-12-05 | 143A | イシン | 26,000 | 1.35% | 871 | 877 | 836 | 862 | 30,300 | ▼ | -0.14% |
| 2024-12-06 | 143A | イシン | 26,200 | 1.36% | 858 | 876 | 841 | 858 | 26,900 | ▲ | 0.01% |
| 2024-12-11 | 143A | イシン | 23,700 | 1.23% | 856 | 889 | 846 | 860 | 30,700 | ▼ | -0.13% |
| 2024-12-12 | 143A | イシン | 24,700 | 1.28% | 860 | 870 | 851 | 867 | 12,100 | ▲ | 0.05% |
| 2024-12-16 | 143A | イシン | 24,800 | 1.29% | 873 | 887 | 867 | 869 | 11,400 | ▲ | 0.01% |
| 2024-12-17 | 143A | イシン | 25,000 | 1.30% | 871 | 883 | 862 | 871 | 14,000 | ▲ | 0.01% |
| 2024-12-18 | 143A | イシン | 23,300 | 1.21% | 870 | 887 | 858 | 873 | 14,200 | ▼ | -0.09% |
| 2024-12-19 | 143A | イシン | 21,500 | 1.12% | 870 | 918 | 858 | 901 | 45,600 | ▼ | -0.08% |
| 2024-12-20 | 143A | イシン | 20,400 | 1.06% | 897 | 915 | 888 | 903 | 20,200 | ▼ | -0.06% |
| 2024-12-23 | 143A | イシン | 19,400 | 1.01% | 905 | 906 | 881 | 897 | 13,500 | ▼ | -0.05% |
| 2024-12-25 | 143A | イシン | 18,700 | 0.97% | 912 | 916 | 895 | 914 | 18,300 | ▼ | -0.04% |
| 2024-12-26 | 143A | イシン | 19,200 | 1.00% | 917 | 944 | 905 | 905 | 36,200 | ▲ | 0.03% |
| 2024-12-27 | 143A | イシン | 17,400 | 0.90% | 920 | 936 | 912 | 933 | 16,900 | ▼ | -0.09% |
| 2024-12-30 | 143A | イシン | 7,200 | 0.37% | 932 | 944 | 920 | 942 | 7,600 | ▼ | -0.53% |
| 2025-01-06 | 143A | イシン | 16,600 | 0.86% | 941 | 961 | 935 | 956 | 20,000 | ▲ | 0.49% |
| 2025-01-08 | 143A | イシン | 16,000 | 0.83% | 950 | 961 | 949 | 960 | 10,000 | ▼ | -0.03% |
| 2025-01-10 | 143A | イシン | 14,300 | 0.74% | 932 | 945 | 926 | 939 | 9,600 | ▼ | -0.08% |
| 2025-01-14 | 143A | イシン | 12,500 | 0.65% | 926 | 926 | 905 | 905 | 10,000 | ▼ | -0.08% |
| 2025-01-15 | 143A | イシン | 9,600 | 0.50% | 904 | 915 | 876 | 878 | 20,600 | ▼ | -0.15% |
| 2025-01-16 | 143A | イシン | 8,100 | 0.42% | 886 | 912 | 886 | 901 | 11,200 | ▼ | -0.08% |
| 2024-03-01 | 1447 | ＳＡＡＦＨＤ | 215,100 | 0.89% | 293 | 294 | 288 | 289 | 215,800 | ▲ | 0.02% |
| 2024-03-04 | 1447 | ＳＡＡＦＨＤ | 209,300 | 0.86% | 286 | 290 | 281 | 285 | 288,300 | ▼ | -0.03% |
| 2024-03-05 | 1447 | ＳＡＡＦＨＤ | 176,200 | 0.72% | 281 | 282 | 275 | 281 | 235,000 | ▼ | -0.14% |
| 2024-03-06 | 1447 | ＳＡＡＦＨＤ | 185,800 | 0.76% | 279 | 293 | 279 | 292 | 210,000 | ▲ | 0.04% |
| 2024-03-07 | 1447 | ＳＡＡＦＨＤ | 181,500 | 0.75% | 290 | 294 | 284 | 284 | 181,100 | ▼ | -0.01% |
| 2024-03-11 | 1447 | ＳＡＡＦＨＤ | 179,600 | 0.74% | 280 | 284 | 275 | 277 | 199,200 | ▼ | -0.01% |
| 2024-03-12 | 1447 | ＳＡＡＦＨＤ | 227,200 | 0.94% | 304 | 309 | 285 | 297 | 1,884,100 | ▲ | 0.19% |
| 2024-03-13 | 1447 | ＳＡＡＦＨＤ | 238,300 | 0.98% | 302 | 314 | 289 | 293 | 694,600 | ▲ | 0.04% |
| 2024-03-18 | 1447 | ＳＡＡＦＨＤ | 248,400 | 1.02% | 279 | 285 | 279 | 281 | 158,900 | ▲ | 0.04% |
| 2024-03-21 | 1447 | ＳＡＡＦＨＤ | 254,400 | 1.05% | 286 | 291 | 284 | 289 | 132,500 | ▲ | 0.03% |
| 2024-03-22 | 1447 | ＳＡＡＦＨＤ | 257,300 | 1.06% | 291 | 291 | 284 | 285 | 112,800 | ▲ | 0.01% |
| 2024-03-25 | 1447 | ＳＡＡＦＨＤ | 260,400 | 1.07% | 287 | 293 | 286 | 287 | 92,500 | ▲ | 0.01% |
| 2024-03-26 | 1447 | ＳＡＡＦＨＤ | 268,800 | 1.09% | 287 | 287 | 281 | 282 | 81,500 | ▲ | 0.02% |
| 2024-03-27 | 1447 | ＳＡＡＦＨＤ | 290,600 | 1.18% | 267 | 268 | 255 | 262 | 726,800 | ▲ | 0.08% |
| 2024-03-28 | 1447 | ＳＡＡＦＨＤ | 291,400 | 1.19% | 261 | 264 | 258 | 258 | 140,400 | ▲ | 0.01% |
| 2024-04-01 | 1447 | ＳＡＡＦＨＤ | 295,300 | 1.20% | 262 | 264 | 258 | 263 | 75,500 | ▲ | 0.01% |
| 2024-04-02 | 1447 | ＳＡＡＦＨＤ | 308,100 | 1.26% | 262 | 262 | 255 | 256 | 120,400 | ▲ | 0.06% |
| 2024-04-03 | 1447 | ＳＡＡＦＨＤ | 311,500 | 1.27% | 253 | 262 | 250 | 258 | 165,200 | ▲ | 0.01% |
| 2024-04-04 | 1447 | ＳＡＡＦＨＤ | 297,200 | 1.21% | 260 | 263 | 257 | 258 | 150,600 | ▼ | -0.06% |
| 2024-04-05 | 1447 | ＳＡＡＦＨＤ | 290,600 | 1.18% | 256 | 261 | 256 | 260 | 94,600 | ▼ | -0.03% |
| 2024-04-08 | 1447 | ＳＡＡＦＨＤ | 285,200 | 1.16% | 260 | 267 | 258 | 263 | 106,100 | ▼ | -0.02% |
| 2024-04-09 | 1447 | ＳＡＡＦＨＤ | 281,200 | 1.15% | 264 | 273 | 264 | 271 | 114,500 | ▼ | -0.01% |
| 2024-04-10 | 1447 | ＳＡＡＦＨＤ | 277,000 | 1.13% | 270 | 275 | 267 | 273 | 137,900 | ▼ | -0.02% |
| 2024-04-11 | 1447 | ＳＡＡＦＨＤ | 276,000 | 1.12% | 269 | 273 | 268 | 270 | 65,400 | ▼ | -0.00% |
| 2024-04-12 | 1447 | ＳＡＡＦＨＤ | 266,700 | 1.09% | 270 | 277 | 270 | 274 | 82,600 | ▼ | -0.03% |
| 2024-04-15 | 1447 | ＳＡＡＦＨＤ | 263,000 | 1.07% | 272 | 274 | 269 | 274 | 66,900 | ▼ | -0.02% |
| 2024-04-16 | 1447 | ＳＡＡＦＨＤ | 257,200 | 1.05% | 270 | 270 | 266 | 266 | 103,000 | ▼ | -0.02% |
| 2024-04-17 | 1447 | ＳＡＡＦＨＤ | 247,100 | 1.01% | 268 | 268 | 261 | 263 | 124,700 | ▼ | -0.04% |
| 2024-04-18 | 1447 | ＳＡＡＦＨＤ | 242,300 | 0.99% | 263 | 271 | 263 | 268 | 66,100 | ▼ | -0.02% |
| 2024-04-19 | 1447 | ＳＡＡＦＨＤ | 225,200 | 0.92% | 268 | 269 | 259 | 261 | 131,800 | ▼ | -0.06% |
| 2024-04-22 | 1447 | ＳＡＡＦＨＤ | 220,400 | 0.90% | 261 | 268 | 261 | 268 | 33,100 | ▼ | -0.02% |
| 2024-04-23 | 1447 | ＳＡＡＦＨＤ | 219,600 | 0.89% | 267 | 269 | 266 | 266 | 21,800 | ▼ | -0.01% |
| 2024-04-24 | 1447 | ＳＡＡＦＨＤ | 213,700 | 0.87% | 266 | 268 | 264 | 266 | 49,400 | ▼ | -0.02% |
| 2024-04-25 | 1447 | ＳＡＡＦＨＤ | 210,600 | 0.86% | 267 | 269 | 262 | 263 | 46,500 | ▼ | -0.01% |
| 2024-04-26 | 1447 | ＳＡＡＦＨＤ | 209,300 | 0.85% | 267 | 267 | 262 | 266 | 36,200 | ▼ | -0.01% |
| 2024-04-30 | 1447 | ＳＡＡＦＨＤ | 205,200 | 0.83% | 266 | 270 | 266 | 269 | 46,000 | ▼ | -0.02% |
| 2024-05-01 | 1447 | ＳＡＡＦＨＤ | 200,400 | 0.81% | 269 | 269 | 264 | 266 | 44,600 | ▼ | -0.01% |
| 2024-05-08 | 1447 | ＳＡＡＦＨＤ | 204,300 | 0.83% | 279 | 286 | 278 | 281 | 98,800 | ▲ | 0.01% |
| 2024-05-09 | 1447 | ＳＡＡＦＨＤ | 211,700 | 0.86% | 279 | 282 | 276 | 282 | 45,600 | ▲ | 0.03% |
| 2024-05-10 | 1447 | ＳＡＡＦＨＤ | 221,000 | 0.90% | 284 | 284 | 275 | 279 | 53,900 | ▲ | 0.04% |
| 2024-05-13 | 1447 | ＳＡＡＦＨＤ | 224,800 | 0.91% | 279 | 282 | 275 | 281 | 78,500 | ▲ | 0.01% |
| 2024-05-14 | 1447 | ＳＡＡＦＨＤ | 235,900 | 0.96% | 279 | 288 | 278 | 284 | 138,600 | ▲ | 0.04% |
| 2024-05-15 | 1447 | ＳＡＡＦＨＤ | 262,200 | 1.07% | 286 | 290 | 283 | 286 | 182,800 | ▲ | 0.11% |
| 2024-05-16 | 1447 | ＳＡＡＦＨＤ | 226,700 | 0.92% | 307 | 307 | 291 | 296 | 617,900 | ▼ | -0.15% |
| 2024-05-17 | 1447 | ＳＡＡＦＨＤ | 173,700 | 0.71% | 296 | 311 | 291 | 310 | 390,800 | ▼ | -0.21% |
| 2024-05-20 | 1447 | ＳＡＡＦＨＤ | 151,200 | 0.61% | 308 | 320 | 307 | 315 | 388,300 | ▼ | -0.09% |
| 2024-05-22 | 1447 | ＳＡＡＦＨＤ | 147,600 | 0.60% | 306 | 317 | 301 | 306 | 170,500 | ▼ | -0.01% |
| 2024-05-24 | 1447 | ＳＡＡＦＨＤ | 159,700 | 0.65% | 298 | 310 | 297 | 304 | 161,600 | ▲ | 0.05% |
| 2024-05-27 | 1447 | ＳＡＡＦＨＤ | 174,600 | 0.71% | 303 | 304 | 297 | 300 | 119,100 | ▲ | 0.05% |
| 2024-05-28 | 1447 | ＳＡＡＦＨＤ | 176,300 | 0.72% | 301 | 309 | 301 | 306 | 62,800 | ▲ | 0.01% |
| 2024-05-30 | 1447 | ＳＡＡＦＨＤ | 182,900 | 0.74% | 296 | 305 | 295 | 304 | 146,500 | ▲ | 0.02% |
| 2024-05-31 | 1447 | ＳＡＡＦＨＤ | 186,000 | 0.76% | 300 | 305 | 300 | 304 | 58,300 | ▲ | 0.02% |
| 2024-06-03 | 1447 | ＳＡＡＦＨＤ | 189,400 | 0.77% | 306 | 311 | 305 | 305 | 89,200 | ▲ | 0.01% |
| 2024-06-04 | 1447 | ＳＡＡＦＨＤ | 185,400 | 0.75% | 309 | 316 | 308 | 313 | 160,800 | ▼ | -0.02% |
| 2024-06-05 | 1447 | ＳＡＡＦＨＤ | 187,900 | 0.76% | 312 | 316 | 306 | 311 | 76,600 | ▲ | 0.01% |
| 2024-06-06 | 1447 | ＳＡＡＦＨＤ | 195,000 | 0.79% | 309 | 309 | 297 | 299 | 93,900 | ▲ | 0.03% |
| 2024-06-10 | 1447 | ＳＡＡＦＨＤ | 191,700 | 0.78% | 300 | 302 | 297 | 302 | 97,600 | ▼ | -0.01% |
| 2024-06-11 | 1447 | ＳＡＡＦＨＤ | 186,400 | 0.76% | 298 | 302 | 295 | 298 | 116,600 | ▼ | -0.02% |
| 2024-06-12 | 1447 | ＳＡＡＦＨＤ | 182,800 | 0.74% | 299 | 301 | 288 | 289 | 156,800 | ▼ | -0.02% |
| 2024-06-13 | 1447 | ＳＡＡＦＨＤ | 177,100 | 0.72% | 290 | 295 | 288 | 290 | 75,400 | ▼ | -0.02% |
| 2024-06-14 | 1447 | ＳＡＡＦＨＤ | 174,600 | 0.71% | 284 | 289 | 283 | 288 | 96,500 | ▼ | -0.01% |
| 2024-06-17 | 1447 | ＳＡＡＦＨＤ | 168,400 | 0.68% | 285 | 295 | 285 | 289 | 114,700 | ▼ | -0.02% |
| 2024-06-19 | 1447 | ＳＡＡＦＨＤ | 180,200 | 0.73% | 290 | 290 | 278 | 283 | 188,000 | ▲ | 0.04% |
| 2024-06-20 | 1447 | ＳＡＡＦＨＤ | 175,800 | 0.71% | 283 | 283 | 275 | 277 | 97,700 | ▼ | -0.02% |
| 2024-06-21 | 1447 | ＳＡＡＦＨＤ | 166,400 | 0.68% | 280 | 282 | 275 | 275 | 138,800 | ▼ | -0.02% |
| 2024-06-24 | 1447 | ＳＡＡＦＨＤ | 163,100 | 0.66% | 276 | 277 | 272 | 273 | 98,000 | ▼ | -0.02% |
| 2024-06-25 | 1447 | ＳＡＡＦＨＤ | 159,000 | 0.65% | 279 | 279 | 270 | 274 | 171,300 | ▼ | -0.01% |
| 2024-06-26 | 1447 | ＳＡＡＦＨＤ | 157,300 | 0.64% | 274 | 275 | 271 | 273 | 124,200 | ▼ | -0.01% |
| 2024-06-27 | 1447 | ＳＡＡＦＨＤ | 144,700 | 0.59% | 274 | 284 | 273 | 282 | 145,800 | ▼ | -0.05% |
| 2024-06-28 | 1447 | ＳＡＡＦＨＤ | 151,300 | 0.61% | 283 | 286 | 282 | 285 | 59,500 | ▲ | 0.02% |
| 2024-07-01 | 1447 | ＳＡＡＦＨＤ | 154,200 | 0.63% | 286 | 286 | 276 | 277 | 96,300 | ▲ | 0.02% |
| 2024-07-02 | 1447 | ＳＡＡＦＨＤ | 157,200 | 0.64% | 279 | 281 | 276 | 281 | 52,800 | ▲ | 0.01% |
| 2024-07-03 | 1447 | ＳＡＡＦＨＤ | 159,800 | 0.65% | 280 | 283 | 278 | 281 | 53,200 | ▲ | 0.01% |
| 2024-07-05 | 1447 | ＳＡＡＦＨＤ | 155,500 | 0.63% | 279 | 282 | 278 | 280 | 55,000 | ▼ | -0.02% |
| 2024-07-08 | 1447 | ＳＡＡＦＨＤ | 158,300 | 0.64% | 281 | 282 | 277 | 277 | 63,400 | ▲ | 0.01% |
| 2024-07-11 | 1447 | ＳＡＡＦＨＤ | 156,300 | 0.63% | 273 | 274 | 269 | 273 | 89,600 | ▼ | -0.01% |
| 2024-07-12 | 1447 | ＳＡＡＦＨＤ | 142,900 | 0.58% | 271 | 282 | 271 | 281 | 80,000 | ▼ | -0.05% |
| 2024-07-16 | 1447 | ＳＡＡＦＨＤ | 151,100 | 0.61% | 281 | 292 | 280 | 291 | 123,700 | ▲ | 0.03% |
| 2024-07-17 | 1447 | ＳＡＡＦＨＤ | 134,200 | 0.54% | 293 | 309 | 292 | 303 | 530,300 | ▼ | -0.06% |
| 2024-07-18 | 1447 | ＳＡＡＦＨＤ | 136,800 | 0.55% | 299 | 304 | 297 | 300 | 103,200 | ▲ | 0.01% |
| 2024-07-19 | 1447 | ＳＡＡＦＨＤ | 139,200 | 0.56% | 298 | 300 | 292 | 292 | 79,600 | ▲ | 0.01% |
| 2024-07-23 | 1447 | ＳＡＡＦＨＤ | 134,400 | 0.54% | 284 | 297 | 284 | 290 | 88,100 | ▼ | -0.02% |
| 2024-07-24 | 1447 | ＳＡＡＦＨＤ | 129,600 | 0.53% | 290 | 295 | 286 | 286 | 66,900 | ▼ | -0.01% |
| 2024-07-26 | 1447 | ＳＡＡＦＨＤ | 133,800 | 0.54% | 288 | 291 | 286 | 287 | 46,300 | ▲ | 0.01% |
| 2024-07-29 | 1447 | ＳＡＡＦＨＤ | 135,300 | 0.55% | 286 | 289 | 285 | 286 | 62,300 | ▲ | 0.01% |
| 2024-07-30 | 1447 | ＳＡＡＦＨＤ | 137,700 | 0.56% | 284 | 288 | 283 | 283 | 77,900 | ▲ | 0.01% |
| 2024-08-02 | 1447 | ＳＡＡＦＨＤ | 130,500 | 0.53% | 266 | 268 | 251 | 254 | 380,200 | ▼ | -0.03% |
| 2024-08-05 | 1447 | ＳＡＡＦＨＤ | 38,600 | 0.15% | 234 | 244 | 174 | 183 | 1,138,600 | ▼ | -0.38% |
| 2024-05-13 | 148A | ハッチワーク | 9,700 | 0.52% | 2,435 | 2,499 | 2,382 | 2,499 | 13,100 | ▲ | 0.05% |
| 2024-05-14 | 148A | ハッチワーク | 12,400 | 0.67% | 2,537 | 2,660 | 2,500 | 2,630 | 25,700 | ▲ | 0.15% |
| 2024-05-15 | 148A | ハッチワーク | 14,800 | 0.80% | 2,634 | 2,634 | 2,391 | 2,504 | 16,100 | ▲ | 0.13% |
| 2024-05-16 | 148A | ハッチワーク | 11,600 | 0.62% | 2,254 | 2,418 | 2,140 | 2,418 | 37,900 | ▼ | -0.18% |
| 2024-05-17 | 148A | ハッチワーク | 11,200 | 0.60% | 2,382 | 2,392 | 2,296 | 2,350 | 6,200 | ▼ | -0.02% |
| 2024-05-20 | 148A | ハッチワーク | 10,500 | 0.56% | 2,350 | 2,350 | 2,300 | 2,332 | 4,000 | ▼ | -0.03% |
| 2024-05-22 | 148A | ハッチワーク | 9,600 | 0.51% | 2,260 | 2,260 | 2,220 | 2,220 | 6,100 | ▼ | -0.05% |
| 2024-05-24 | 148A | ハッチワーク | 9,400 | 0.50% | 2,142 | 2,183 | 2,142 | 2,183 | 2,200 | ▼ | -0.01% |
| 2024-05-27 | 148A | ハッチワーク | 9,100 | 0.49% | 2,183 | 2,183 | 2,100 | 2,109 | 8,500 | ▼ | -0.01% |
| 2025-02-17 | 148A | ハッチワーク | 13,300 | 0.69% | 1,776 | 1,785 | 1,683 | 1,683 | 75,100 | ▲ | 0.36% |
| 2025-02-18 | 148A | ハッチワーク | 13,900 | 0.72% | 1,683 | 1,740 | 1,661 | 1,721 | 35,800 | ▲ | 0.03% |
| 2025-02-19 | 148A | ハッチワーク | 16,600 | 0.86% | 1,721 | 1,721 | 1,666 | 1,670 | 25,500 | ▲ | 0.14% |
| 2025-02-20 | 148A | ハッチワーク | 17,100 | 0.89% | 1,650 | 1,650 | 1,570 | 1,609 | 35,300 | ▲ | 0.03% |
| 2025-02-21 | 148A | ハッチワーク | 16,900 | 0.88% | 1,600 | 1,608 | 1,542 | 1,596 | 37,100 | ▼ | -0.01% |
| 2025-02-25 | 148A | ハッチワーク | 15,600 | 0.81% | 1,556 | 1,608 | 1,545 | 1,608 | 28,700 | ▼ | -0.06% |
| 2025-02-26 | 148A | ハッチワーク | 15,400 | 0.80% | 1,607 | 1,607 | 1,557 | 1,605 | 10,000 | ▼ | -0.01% |
| 2025-02-27 | 148A | ハッチワーク | 14,600 | 0.76% | 1,608 | 1,642 | 1,581 | 1,620 | 9,900 | ▼ | -0.04% |
| 2025-03-03 | 148A | ハッチワーク | 14,500 | 0.75% | 1,605 | 1,610 | 1,560 | 1,590 | 13,000 | ▼ | -0.01% |
| 2025-03-04 | 148A | ハッチワーク | 15,200 | 0.79% | 1,590 | 1,590 | 1,554 | 1,565 | 11,800 | ▲ | 0.04% |
| 2025-03-05 | 148A | ハッチワーク | 14,700 | 0.76% | 1,551 | 1,582 | 1,551 | 1,573 | 5,400 | ▼ | -0.03% |
| 2025-03-06 | 148A | ハッチワーク | 14,300 | 0.74% | 1,596 | 1,596 | 1,560 | 1,589 | 2,200 | ▼ | -0.02% |
| 2025-03-07 | 148A | ハッチワーク | 14,700 | 0.76% | 1,575 | 1,598 | 1,564 | 1,565 | 3,600 | ▲ | 0.02% |
| 2025-03-10 | 148A | ハッチワーク | 14,500 | 0.75% | 1,565 | 1,585 | 1,554 | 1,579 | 5,000 | ▼ | -0.01% |
| 2025-03-12 | 148A | ハッチワーク | 14,100 | 0.73% | 1,570 | 1,598 | 1,557 | 1,598 | 2,600 | ▼ | -0.02% |
| 2025-03-17 | 148A | ハッチワーク | 13,700 | 0.71% | 1,587 | 1,610 | 1,583 | 1,603 | 2,100 | ▼ | -0.02% |
| 2025-03-18 | 148A | ハッチワーク | 13,100 | 0.68% | 1,610 | 1,616 | 1,587 | 1,587 | 3,600 | ▼ | -0.02% |
| 2025-03-19 | 148A | ハッチワーク | 12,900 | 0.67% | 1,617 | 1,617 | 1,589 | 1,600 | 2,900 | ▼ | -0.01% |
| 2025-03-24 | 148A | ハッチワーク | 12,700 | 0.66% | 1,593 | 1,607 | 1,593 | 1,600 | 1,400 | ▼ | -0.01% |
| 2025-03-25 | 148A | ハッチワーク | 11,900 | 0.62% | 1,605 | 1,628 | 1,604 | 1,624 | 5,100 | ▼ | -0.04% |
| 2025-03-26 | 148A | ハッチワーク | 11,800 | 0.61% | 1,637 | 1,637 | 1,617 | 1,632 | 2,500 | ▼ | -0.01% |
| 2025-03-27 | 148A | ハッチワーク | 11,300 | 0.59% | 1,631 | 1,635 | 1,605 | 1,605 | 10,300 | ▼ | -0.02% |
| 2025-03-28 | 148A | ハッチワーク | 11,100 | 0.58% | 1,600 | 1,627 | 1,600 | 1,611 | 2,500 | ▼ | -0.01% |
| 2025-03-31 | 148A | ハッチワーク | 11,700 | 0.61% | 1,594 | 1,601 | 1,585 | 1,599 | 3,900 | ▲ | 0.03% |
| 2025-04-01 | 148A | ハッチワーク | 12,800 | 0.66% | 1,591 | 1,598 | 1,565 | 1,583 | 9,400 | ▲ | 0.05% |
| 2025-04-02 | 148A | ハッチワーク | 13,600 | 0.71% | 1,570 | 1,576 | 1,522 | 1,522 | 4,600 | ▲ | 0.04% |
| 2025-04-03 | 148A | ハッチワーク | 14,000 | 0.73% | 1,499 | 1,556 | 1,437 | 1,461 | 9,300 | ▲ | 0.02% |
| 2025-04-04 | 148A | ハッチワーク | 13,700 | 0.71% | 1,400 | 1,400 | 1,296 | 1,303 | 19,000 | ▼ | -0.02% |
| 2025-04-07 | 148A | ハッチワーク | 12,800 | 0.66% | 1,133 | 1,200 | 1,011 | 1,151 | 23,100 | ▼ | -0.04% |
| 2025-04-08 | 148A | ハッチワーク | 12,300 | 0.64% | 1,211 | 1,279 | 1,210 | 1,269 | 13,300 | ▼ | -0.02% |
| 2025-04-10 | 148A | ハッチワーク | 11,500 | 0.60% | 1,312 | 1,339 | 1,233 | 1,240 | 10,400 | ▼ | -0.04% |
| 2025-04-11 | 148A | ハッチワーク | 10,000 | 0.52% | 1,210 | 1,230 | 1,191 | 1,212 | 11,700 | ▼ | -0.07% |
| 2025-04-14 | 148A | ハッチワーク | 9,300 | 0.48% | 1,215 | 1,308 | 1,214 | 1,290 | 6,300 | ▼ | -0.04% |
| 2024-05-15 | 149A | シンカ | 22,000 | 0.69% | 956 | 973 | 860 | 890 | 110,200 | ▲ | 0.25% |
| 2024-05-16 | 149A | シンカ | 10,900 | 0.34% | 864 | 970 | 862 | 938 | 57,900 | ▼ | -0.34% |
| 2024-08-16 | 149A | シンカ | 22,800 | 0.72% | 764 | 904 | 764 | 803 | 1,084,900 | ▲ | 0.37% |
| 2024-08-19 | 149A | シンカ | 17,800 | 0.56% | 799 | 799 | 743 | 751 | 158,500 | ▼ | -0.15% |
| 2024-08-20 | 149A | シンカ | 15,700 | 0.49% | 766 | 778 | 737 | 759 | 49,000 | ▼ | -0.07% |
| 2024-08-23 | 149A | シンカ | 15,900 | 0.50% | 718 | 724 | 706 | 721 | 19,900 | ▲ | 0.03% |
| 2024-12-10 | 149A | シンカ | 18,400 | 0.58% | 774 | 870 | 774 | 844 | 137,700 | ▲ | 0.13% |
| 2024-12-11 | 149A | シンカ | 19,000 | 0.60% | 848 | 848 | 795 | 799 | 36,400 | ▲ | 0.02% |
| 2024-12-12 | 149A | シンカ | 18,700 | 0.59% | 804 | 804 | 775 | 779 | 16,100 | ▼ | -0.01% |
| 2024-12-16 | 149A | シンカ | 12,800 | 0.40% | 790 | 800 | 746 | 747 | 61,300 | ▼ | -0.18% |
| 2024-04-19 | 1514 | 住石ＨＤ | 372,539 | 0.56% | 1,510 | 1,572 | 1,352 | 1,404 | 9,732,200 | ▲ | 0.25% |
| 2024-04-23 | 1514 | 住石ＨＤ | 364,639 | 0.55% | 1,350 | 1,364 | 1,298 | 1,310 | 2,391,300 | ▼ | -0.01% |
| 2024-04-24 | 1514 | 住石ＨＤ | 204,639 | 0.30% | 1,315 | 1,480 | 1,314 | 1,465 | 6,883,800 | ▼ | -0.25% |
| 2024-04-30 | 1514 | 住石ＨＤ | 364,939 | 0.55% | 1,360 | 1,379 | 1,316 | 1,326 | 2,532,200 | ▲ | 0.06% |
| 2024-05-01 | 1514 | 住石ＨＤ | 375,939 | 0.56% | 1,335 | 1,351 | 1,267 | 1,267 | 1,934,800 | ▲ | 0.01% |
| 2024-05-02 | 1514 | 住石ＨＤ | 289,239 | 0.43% | 1,241 | 1,266 | 1,235 | 1,236 | 1,284,000 | ▼ | -0.13% |
| 2024-05-07 | 1514 | 住石ＨＤ | 364,189 | 0.55% | 1,242 | 1,268 | 1,224 | 1,256 | 1,185,100 | ▲ | 0.12% |
| 2024-05-09 | 1514 | 住石ＨＤ | 351,689 | 0.53% | 1,231 | 1,242 | 1,197 | 1,237 | 1,030,500 | ▼ | -0.02% |
| 2024-05-10 | 1514 | 住石ＨＤ | 331,189 | 0.50% | 1,236 | 1,246 | 1,202 | 1,217 | 763,600 | ▼ | -0.03% |
| 2024-05-14 | 1514 | 住石ＨＤ | 318,689 | 0.48% | 1,215 | 1,228 | 1,186 | 1,210 | 1,611,500 | ▼ | -0.02% |
| 2024-05-15 | 1514 | 住石ＨＤ | 367,589 | 0.55% | 1,214 | 1,274 | 1,203 | 1,254 | 1,878,300 | ▲ | 0.07% |
| 2024-05-16 | 1514 | 住石ＨＤ | 316,189 | 0.47% | 1,320 | 1,554 | 1,305 | 1,554 | 9,150,100 | ▼ | -0.08% |
| 2024-05-17 | 1514 | 住石ＨＤ | 357,489 | 0.54% | 1,594 | 1,954 | 1,505 | 1,954 | 54,351,300 | ▲ | 0.07% |
| 2024-05-23 | 1514 | 住石ＨＤ | 324,789 | 0.49% | 1,729 | 1,779 | 1,532 | 1,549 | 10,936,200 | ▼ | -0.05% |
| 2024-05-24 | 1514 | 住石ＨＤ | 337,989 | 0.51% | 1,520 | 1,580 | 1,460 | 1,460 | 7,577,100 | ▲ | 0.02% |
| 2024-05-27 | 1514 | 住石ＨＤ | 344,589 | 0.52% | 1,450 | 1,510 | 1,423 | 1,427 | 5,428,500 | ▲ | 0.01% |
| 2024-05-28 | 1514 | 住石ＨＤ | 354,989 | 0.53% | 1,444 | 1,537 | 1,406 | 1,460 | 7,831,300 | ▲ | 0.01% |
| 2024-05-31 | 1514 | 住石ＨＤ | 332,589 | 0.50% | 1,351 | 1,374 | 1,327 | 1,335 | 2,080,800 | ▼ | -0.03% |
| 2024-06-03 | 1514 | 住石ＨＤ | 350,089 | 0.53% | 1,341 | 1,427 | 1,335 | 1,358 | 3,324,100 | ▲ | 0.03% |
| 2024-06-04 | 1514 | 住石ＨＤ | 347,789 | 0.52% | 1,346 | 1,381 | 1,326 | 1,364 | 1,858,800 | ▼ | -0.01% |
| 2024-06-05 | 1514 | 住石ＨＤ | 356,289 | 0.53% | 1,379 | 1,399 | 1,328 | 1,375 | 1,716,400 | ▲ | 0.01% |
| 2024-06-06 | 1514 | 住石ＨＤ | 362,889 | 0.54% | 1,405 | 1,432 | 1,307 | 1,322 | 2,547,400 | ▲ | 0.01% |
| 2024-06-07 | 1514 | 住石ＨＤ | 351,189 | 0.53% | 1,324 | 1,360 | 1,311 | 1,356 | 1,496,800 | ▼ | -0.01% |
| 2024-06-10 | 1514 | 住石ＨＤ | 335,889 | 0.50% | 1,357 | 1,426 | 1,342 | 1,397 | 1,887,400 | ▼ | -0.03% |
| 2024-06-11 | 1514 | 住石ＨＤ | 361,389 | 0.54% | 1,410 | 1,422 | 1,361 | 1,364 | 1,144,500 | ▲ | 0.04% |
| 2024-06-12 | 1514 | 住石ＨＤ | 374,389 | 0.56% | 1,346 | 1,359 | 1,318 | 1,322 | 1,016,500 | ▲ | 0.02% |
| 2024-06-13 | 1514 | 住石ＨＤ | 379,589 | 0.57% | 1,335 | 1,345 | 1,301 | 1,305 | 863,400 | ▲ | 0.00% |
| 2024-06-17 | 1514 | 住石ＨＤ | 383,489 | 0.58% | 1,350 | 1,354 | 1,317 | 1,321 | 658,400 | ▲ | 0.01% |
| 2024-06-19 | 1514 | 住石ＨＤ | 391,589 | 0.59% | 1,317 | 1,344 | 1,306 | 1,328 | 611,800 | ▲ | 0.01% |
| 2024-06-21 | 1514 | 住石ＨＤ | 398,089 | 0.60% | 1,306 | 1,338 | 1,293 | 1,299 | 834,100 | ▲ | 0.01% |
| 2024-06-25 | 1514 | 住石ＨＤ | 376,589 | 0.57% | 1,350 | 1,398 | 1,327 | 1,390 | 1,088,000 | ▼ | -0.03% |
| 2024-06-26 | 1514 | 住石ＨＤ | 357,489 | 0.54% | 1,397 | 1,419 | 1,346 | 1,384 | 1,468,100 | ▼ | -0.02% |
| 2024-06-27 | 1514 | 住石ＨＤ | 343,189 | 0.51% | 1,393 | 1,410 | 1,368 | 1,405 | 781,700 | ▼ | -0.03% |
| 2024-06-28 | 1514 | 住石ＨＤ | 386,189 | 0.58% | 1,418 | 1,427 | 1,353 | 1,361 | 1,246,000 | ▲ | 0.06% |
| 2024-07-01 | 1514 | 住石ＨＤ | 390,489 | 0.59% | 1,352 | 1,361 | 1,324 | 1,327 | 678,900 | ▲ | 0.01% |
| 2024-07-02 | 1514 | 住石ＨＤ | 401,789 | 0.60% | 1,323 | 1,340 | 1,317 | 1,319 | 657,400 | ▲ | 0.01% |
| 2024-07-03 | 1514 | 住石ＨＤ | 413,189 | 0.62% | 1,314 | 1,322 | 1,295 | 1,309 | 727,200 | ▲ | 0.02% |
| 2024-07-05 | 1514 | 住石ＨＤ | 422,089 | 0.63% | 1,320 | 1,346 | 1,316 | 1,320 | 556,400 | ▲ | 0.01% |
| 2024-07-09 | 1514 | 住石ＨＤ | 414,889 | 0.62% | 1,330 | 1,352 | 1,315 | 1,320 | 489,200 | ▼ | -0.01% |
| 2024-07-10 | 1514 | 住石ＨＤ | 425,661 | 0.64% | 1,316 | 1,318 | 1,298 | 1,309 | 487,900 | ▲ | 0.02% |
| 2024-07-11 | 1514 | 住石ＨＤ | 431,461 | 0.65% | 1,315 | 1,317 | 1,295 | 1,309 | 616,000 | ▲ | 0.01% |
| 2024-07-12 | 1514 | 住石ＨＤ | 425,861 | 0.64% | 1,297 | 1,319 | 1,288 | 1,315 | 797,200 | ▼ | -0.01% |
| 2024-07-16 | 1514 | 住石ＨＤ | 430,861 | 0.65% | 1,339 | 1,346 | 1,305 | 1,305 | 760,200 | ▲ | 0.01% |
| 2024-07-17 | 1514 | 住石ＨＤ | 415,161 | 0.62% | 1,308 | 1,333 | 1,302 | 1,310 | 931,400 | ▼ | -0.03% |
| 2024-07-18 | 1514 | 住石ＨＤ | 449,561 | 0.68% | 1,310 | 1,326 | 1,296 | 1,296 | 823,200 | ▲ | 0.06% |
| 2024-07-19 | 1514 | 住石ＨＤ | 461,661 | 0.69% | 1,291 | 1,291 | 1,219 | 1,221 | 1,799,700 | ▲ | 0.00% |
| 2024-07-22 | 1514 | 住石ＨＤ | 468,061 | 0.70% | 1,214 | 1,228 | 1,208 | 1,212 | 643,500 | ▲ | 0.01% |
| 2024-07-23 | 1514 | 住石ＨＤ | 472,761 | 0.71% | 1,221 | 1,238 | 1,206 | 1,219 | 663,000 | ▲ | 0.01% |
| 2024-07-29 | 1514 | 住石ＨＤ | 422,961 | 0.64% | 1,099 | 1,099 | 1,053 | 1,065 | 682,900 | ▼ | -0.06% |
| 2024-07-30 | 1514 | 住石ＨＤ | 441,861 | 0.66% | 1,065 | 1,071 | 1,029 | 1,037 | 996,300 | ▲ | 0.02% |
| 2024-07-31 | 1514 | 住石ＨＤ | 435,561 | 0.65% | 1,024 | 1,040 | 1,007 | 1,040 | 785,400 | ▼ | -0.01% |
| 2024-08-01 | 1514 | 住石ＨＤ | 439,161 | 0.66% | 1,031 | 1,031 | 994 | 999 | 933,900 | ▲ | 0.01% |
| 2024-08-02 | 1514 | 住石ＨＤ | 414,661 | 0.62% | 925 | 973 | 923 | 938 | 1,127,000 | ▼ | -0.04% |
| 2024-08-05 | 1514 | 住石ＨＤ | 329,761 | 0.49% | 818 | 857 | 788 | 788 | 1,621,600 | ▼ | -0.13% |
| 2024-12-30 | 1514 | 住石ＨＤ | 1,021,819 | 1.52% | 782 | 794 | 771 | 774 | 379,500 | ▲ | 1.03% |
| 2025-01-06 | 1514 | 住石ＨＤ | 350,645 | 0.52% | 777 | 782 | 769 | 769 | 280,500 | ▼ | -1.00% |
| 2025-01-07 | 1514 | 住石ＨＤ | 344,527 | 0.51% | 770 | 774 | 762 | 771 | 326,300 | ▼ | -0.01% |
| 2025-01-08 | 1514 | 住石ＨＤ | 352,627 | 0.52% | 775 | 775 | 746 | 750 | 536,100 | ▲ | 0.01% |
| 2025-01-09 | 1514 | 住石ＨＤ | 360,627 | 0.53% | 749 | 749 | 730 | 735 | 450,400 | ▲ | 0.01% |
| 2025-01-10 | 1514 | 住石ＨＤ | 354,227 | 0.52% | 737 | 752 | 735 | 746 | 272,800 | ▼ | -0.01% |
| 2025-01-16 | 1514 | 住石ＨＤ | 345,727 | 0.51% | 737 | 739 | 727 | 729 | 195,600 | ▼ | -0.01% |
| 2025-01-17 | 1514 | 住石ＨＤ | 323,927 | 0.48% | 715 | 747 | 714 | 746 | 469,000 | ▼ | -0.03% |
| 2024-12-30 | 1515 | 日鉄鉱 | 112,926 | 0.67% | 4,485 | 4,540 | 4,465 | 4,465 | 29,100 | ▲ | 0.67% |
| 2025-01-06 | 1515 | 日鉄鉱 | 24,770 | 0.14% | 4,520 | 4,530 | 4,460 | 4,480 | 30,600 | ▼ | -0.53% |
| 2025-03-26 | 1515 | 日鉄鉱 | 94,703 | 0.56% | 7,350 | 7,430 | 7,280 | 7,340 | 164,600 | ▲ | 0.08% |
| 2025-03-27 | 1515 | 日鉄鉱 | 106,233 | 0.63% | 7,350 | 7,400 | 7,220 | 7,400 | 120,300 | ▲ | 0.06% |
| 2025-03-28 | 1515 | 日鉄鉱 | 103,533 | 0.61% | 7,150 | 7,200 | 6,660 | 6,770 | 173,500 | ▼ | -0.02% |
| 2025-03-31 | 1515 | 日鉄鉱 | 105,833 | 0.63% | 6,570 | 6,630 | 6,500 | 6,580 | 95,000 | ▲ | 0.02% |
| 2025-04-01 | 1515 | 日鉄鉱 | 109,133 | 0.65% | 6,580 | 6,650 | 6,540 | 6,590 | 44,900 | ▲ | 0.02% |
| 2025-04-02 | 1515 | 日鉄鉱 | 108,333 | 0.64% | 6,620 | 6,740 | 6,620 | 6,630 | 53,800 | ▼ | -0.01% |
| 2025-04-03 | 1515 | 日鉄鉱 | 110,433 | 0.66% | 6,250 | 6,510 | 6,230 | 6,480 | 87,000 | ▲ | 0.02% |
| 2025-04-04 | 1515 | 日鉄鉱 | 107,133 | 0.64% | 6,220 | 6,240 | 5,880 | 6,020 | 151,400 | ▼ | -0.02% |
| 2025-04-07 | 1515 | 日鉄鉱 | 101,433 | 0.60% | 5,220 | 5,410 | 5,050 | 5,120 | 149,900 | ▼ | -0.04% |
| 2025-04-08 | 1515 | 日鉄鉱 | 99,333 | 0.59% | 5,370 | 5,750 | 5,370 | 5,690 | 227,400 | ▼ | -0.01% |
| 2025-04-09 | 1515 | 日鉄鉱 | 92,733 | 0.55% | 5,490 | 5,490 | 5,280 | 5,340 | 97,200 | ▼ | -0.03% |
| 2025-04-10 | 1515 | 日鉄鉱 | 90,233 | 0.54% | 5,940 | 5,940 | 5,620 | 5,700 | 89,500 | ▼ | -0.01% |
| 2025-04-11 | 1515 | 日鉄鉱 | 85,939 | 0.51% | 5,420 | 5,750 | 5,330 | 5,740 | 69,600 | ▼ | -0.03% |
| 2024-10-17 | 153A | カウリス | 34,100 | 0.53% | 1,472 | 1,493 | 1,445 | 1,450 | 58,100 | ▲ | 0.12% |
| 2024-10-21 | 153A | カウリス | 29,700 | 0.46% | 1,527 | 1,573 | 1,520 | 1,540 | 39,300 | ▼ | -0.07% |
| 2024-10-22 | 153A | カウリス | 34,400 | 0.54% | 1,566 | 1,566 | 1,470 | 1,470 | 50,100 | ▲ | 0.08% |
| 2024-10-23 | 153A | カウリス | 40,400 | 0.63% | 1,466 | 1,473 | 1,381 | 1,387 | 124,400 | ▲ | 0.08% |
| 2024-10-24 | 153A | カウリス | 35,100 | 0.55% | 1,400 | 1,410 | 1,359 | 1,395 | 63,700 | ▼ | -0.07% |
| 2024-10-25 | 153A | カウリス | 34,700 | 0.54% | 1,388 | 1,398 | 1,363 | 1,390 | 39,100 | ▼ | -0.01% |
| 2024-10-28 | 153A | カウリス | 33,000 | 0.51% | 1,370 | 1,413 | 1,370 | 1,400 | 18,200 | ▼ | -0.03% |
| 2024-10-29 | 153A | カウリス | 34,100 | 0.53% | 1,400 | 1,445 | 1,390 | 1,445 | 21,800 | ▲ | 0.02% |
| 2024-10-30 | 153A | カウリス | 35,000 | 0.54% | 1,458 | 1,458 | 1,417 | 1,420 | 28,700 | ▲ | 0.01% |
| 2024-10-31 | 153A | カウリス | 35,800 | 0.56% | 1,397 | 1,430 | 1,388 | 1,428 | 39,200 | ▲ | 0.02% |
| 2024-11-01 | 153A | カウリス | 38,600 | 0.60% | 1,397 | 1,424 | 1,391 | 1,398 | 40,100 | ▲ | 0.03% |
| 2024-11-05 | 153A | カウリス | 37,600 | 0.59% | 1,418 | 1,419 | 1,394 | 1,419 | 21,900 | ▼ | -0.01% |
| 2024-11-06 | 153A | カウリス | 33,600 | 0.52% | 1,419 | 1,454 | 1,406 | 1,424 | 29,000 | ▼ | -0.06% |
| 2024-11-07 | 153A | カウリス | 32,200 | 0.50% | 1,445 | 1,482 | 1,445 | 1,464 | 32,200 | ▼ | -0.02% |
| 2024-11-08 | 153A | カウリス | 30,700 | 0.48% | 1,464 | 1,492 | 1,460 | 1,492 | 12,500 | ▼ | -0.02% |
| 2024-04-16 | 155A | 情報戦略テク | 50,100 | 0.50% | 587 | 608 | 558 | 558 | 333,900 | ▲ | 0.03% |
| 2024-04-17 | 155A | 情報戦略テク | 10,400 | 0.10% | 572 | 658 | 551 | 658 | 873,700 | ▼ | -0.40% |
| 2024-04-24 | 155A | 情報戦略テク | 59,000 | 0.59% | 706 | 709 | 665 | 666 | 301,600 | ▲ | 0.12% |
| 2024-04-25 | 155A | 情報戦略テク | 70,400 | 0.70% | 656 | 663 | 616 | 624 | 193,900 | ▲ | 0.10% |
| 2024-04-26 | 155A | 情報戦略テク | 67,600 | 0.67% | 609 | 653 | 606 | 628 | 212,100 | ▼ | -0.02% |
| 2024-04-30 | 155A | 情報戦略テク | 62,200 | 0.60% | 638 | 646 | 623 | 639 | 103,500 | ▼ | -0.07% |
| 2024-05-01 | 155A | 情報戦略テク | 65,800 | 0.64% | 629 | 649 | 625 | 648 | 66,100 | ▲ | 0.04% |
| 2024-05-02 | 155A | 情報戦略テク | 81,100 | 0.78% | 644 | 675 | 637 | 638 | 160,500 | ▲ | 0.14% |
| 2024-05-07 | 155A | 情報戦略テク | 95,900 | 0.93% | 651 | 651 | 609 | 612 | 211,500 | ▲ | 0.15% |
| 2024-05-08 | 155A | 情報戦略テク | 86,600 | 0.84% | 612 | 620 | 600 | 604 | 150,500 | ▼ | -0.09% |
| 2024-05-09 | 155A | 情報戦略テク | 103,100 | 1.00% | 600 | 607 | 576 | 587 | 179,300 | ▲ | 0.16% |
| 2024-05-10 | 155A | 情報戦略テク | 115,200 | 1.12% | 594 | 598 | 572 | 579 | 131,900 | ▲ | 0.12% |
| 2024-05-13 | 155A | 情報戦略テク | 117,300 | 1.14% | 579 | 603 | 570 | 598 | 83,600 | ▲ | 0.01% |
| 2024-05-14 | 155A | 情報戦略テク | 112,000 | 1.08% | 603 | 624 | 599 | 620 | 87,700 | ▼ | -0.05% |
| 2024-05-15 | 155A | 情報戦略テク | 119,600 | 1.16% | 627 | 627 | 590 | 595 | 136,900 | ▲ | 0.07% |
| 2024-05-16 | 155A | 情報戦略テク | 105,700 | 1.02% | 615 | 615 | 571 | 576 | 148,000 | ▼ | -0.13% |
| 2024-05-17 | 155A | 情報戦略テク | 66,900 | 0.65% | 558 | 624 | 556 | 621 | 192,100 | ▼ | -0.37% |
| 2024-05-20 | 155A | 情報戦略テク | 51,900 | 0.50% | 613 | 628 | 604 | 621 | 124,600 | ▼ | -0.15% |
| 2024-05-21 | 155A | 情報戦略テク | 48,600 | 0.47% | 616 | 634 | 606 | 606 | 65,500 | ▼ | -0.03% |
| 2024-06-26 | 155A | 情報戦略テク | 64,900 | 0.63% | 783 | 817 | 715 | 723 | 2,901,500 | ▲ | 0.33% |
| 2024-06-27 | 155A | 情報戦略テク | 93,200 | 0.90% | 715 | 738 | 673 | 705 | 884,700 | ▲ | 0.27% |
| 2024-06-28 | 155A | 情報戦略テク | 113,400 | 1.10% | 699 | 703 | 666 | 678 | 394,100 | ▲ | 0.20% |
| 2024-07-01 | 155A | 情報戦略テク | 128,500 | 1.24% | 708 | 745 | 683 | 690 | 1,026,200 | ▲ | 0.13% |
| 2024-07-02 | 155A | 情報戦略テク | 142,700 | 1.38% | 710 | 778 | 668 | 669 | 1,452,900 | ▲ | 0.13% |
| 2024-07-04 | 155A | 情報戦略テク | 107,200 | 1.04% | 651 | 665 | 631 | 637 | 286,200 | ▼ | -0.33% |
| 2024-07-04 | 155A | 情報戦略テク | 107,200 | 1.04% | 651 | 665 | 631 | 637 | 286,200 | ▼ | -0.33% |
| 2024-07-05 | 155A | 情報戦略テク | 105,600 | 1.02% | 628 | 640 | 627 | 628 | 100,200 | ▼ | -0.02% |
| 2024-07-08 | 155A | 情報戦略テク | 105,900 | 1.03% | 654 | 657 | 633 | 642 | 146,900 | ▲ | 0.01% |
| 2024-07-10 | 155A | 情報戦略テク | 98,400 | 0.95% | 640 | 644 | 607 | 614 | 252,200 | ▼ | -0.08% |
| 2024-07-11 | 155A | 情報戦略テク | 89,900 | 0.87% | 615 | 617 | 592 | 606 | 194,800 | ▼ | -0.07% |
| 2024-07-12 | 155A | 情報戦略テク | 77,300 | 0.75% | 601 | 628 | 601 | 628 | 122,600 | ▼ | -0.12% |
| 2024-07-16 | 155A | 情報戦略テク | 82,500 | 0.80% | 636 | 654 | 623 | 642 | 161,300 | ▲ | 0.05% |
| 2024-07-17 | 155A | 情報戦略テク | 85,800 | 0.83% | 647 | 647 | 625 | 627 | 104,700 | ▲ | 0.02% |
| 2024-07-18 | 155A | 情報戦略テク | 82,900 | 0.80% | 623 | 652 | 622 | 630 | 93,200 | ▼ | -0.02% |
| 2024-07-19 | 155A | 情報戦略テク | 95,800 | 0.93% | 640 | 665 | 624 | 624 | 209,000 | ▲ | 0.13% |
| 2024-07-22 | 155A | 情報戦略テク | 103,900 | 1.01% | 623 | 625 | 575 | 576 | 159,100 | ▲ | 0.07% |
| 2024-07-23 | 155A | 情報戦略テク | 106,200 | 1.03% | 575 | 584 | 566 | 574 | 68,300 | ▲ | 0.02% |
| 2024-07-24 | 155A | 情報戦略テク | 105,300 | 1.02% | 579 | 587 | 572 | 575 | 76,600 | ▼ | -0.01% |
| 2024-07-25 | 155A | 情報戦略テク | 102,700 | 0.99% | 560 | 560 | 544 | 553 | 121,600 | ▼ | -0.03% |
| 2024-07-26 | 155A | 情報戦略テク | 103,300 | 1.00% | 557 | 568 | 550 | 550 | 38,300 | ▲ | 0.01% |
| 2024-07-29 | 155A | 情報戦略テク | 96,900 | 0.94% | 559 | 568 | 548 | 561 | 43,500 | ▼ | -0.06% |
| 2024-07-30 | 155A | 情報戦略テク | 94,000 | 0.91% | 556 | 576 | 543 | 549 | 63,900 | ▼ | -0.02% |
| 2024-07-31 | 155A | 情報戦略テク | 96,800 | 0.94% | 569 | 569 | 541 | 555 | 44,700 | ▲ | 0.02% |
| 2024-08-01 | 155A | 情報戦略テク | 98,600 | 0.95% | 563 | 563 | 515 | 521 | 120,200 | ▲ | 0.01% |
| 2024-08-02 | 155A | 情報戦略テク | 96,400 | 0.93% | 500 | 509 | 482 | 482 | 128,700 | ▼ | -0.01% |
| 2024-08-05 | 155A | 情報戦略テク | 79,800 | 0.77% | 402 | 428 | 402 | 402 | 247,100 | ▼ | -0.16% |
| 2024-08-06 | 155A | 情報戦略テク | 78,000 | 0.75% | 414 | 428 | 404 | 412 | 189,800 | ▼ | -0.02% |
| 2024-08-08 | 155A | 情報戦略テク | 73,800 | 0.71% | 444 | 469 | 439 | 469 | 76,800 | ▼ | -0.04% |
| 2024-08-09 | 155A | 情報戦略テク | 78,700 | 0.76% | 485 | 486 | 465 | 481 | 77,900 | ▲ | 0.05% |
| 2024-08-13 | 155A | 情報戦略テク | 83,000 | 0.80% | 481 | 514 | 478 | 497 | 150,400 | ▲ | 0.04% |
| 2024-08-14 | 155A | 情報戦略テク | 81,900 | 0.79% | 465 | 492 | 455 | 481 | 166,400 | ▼ | -0.01% |
| 2024-08-15 | 155A | 情報戦略テク | 79,300 | 0.77% | 487 | 487 | 455 | 469 | 99,600 | ▼ | -0.02% |
| 2024-08-16 | 155A | 情報戦略テク | 74,000 | 0.71% | 480 | 500 | 465 | 492 | 116,300 | ▼ | -0.06% |
| 2024-08-19 | 155A | 情報戦略テク | 75,700 | 0.73% | 496 | 496 | 475 | 475 | 68,500 | ▲ | 0.02% |
| 2024-08-20 | 155A | 情報戦略テク | 65,100 | 0.63% | 478 | 505 | 478 | 504 | 96,500 | ▼ | -0.09% |
| 2024-08-21 | 155A | 情報戦略テク | 69,000 | 0.67% | 500 | 501 | 480 | 497 | 47,500 | ▲ | 0.04% |
| 2024-08-29 | 155A | 情報戦略テク | 62,600 | 0.60% | 526 | 546 | 525 | 541 | 43,800 | ▼ | -0.03% |
| 2024-08-30 | 155A | 情報戦略テク | 60,100 | 0.58% | 535 | 548 | 531 | 541 | 44,700 | ▼ | -0.02% |
| 2024-09-02 | 155A | 情報戦略テク | 58,600 | 0.57% | 556 | 578 | 551 | 577 | 150,800 | ▼ | -0.01% |
| 2024-09-03 | 155A | 情報戦略テク | 75,600 | 0.73% | 587 | 605 | 574 | 604 | 166,600 | ▲ | 0.16% |
| 2024-09-04 | 155A | 情報戦略テク | 79,700 | 0.77% | 567 | 580 | 545 | 556 | 209,900 | ▲ | 0.04% |
| 2024-09-05 | 155A | 情報戦略テク | 83,200 | 0.80% | 546 | 580 | 544 | 565 | 124,400 | ▲ | 0.03% |
| 2024-09-06 | 155A | 情報戦略テク | 95,200 | 0.92% | 585 | 604 | 557 | 568 | 268,600 | ▲ | 0.12% |
| 2024-09-09 | 155A | 情報戦略テク | 96,200 | 0.93% | 538 | 565 | 536 | 564 | 76,700 | ▲ | 0.01% |
| 2024-09-10 | 155A | 情報戦略テク | 95,100 | 0.92% | 572 | 578 | 552 | 570 | 88,400 | ▼ | -0.01% |
| 2024-09-12 | 155A | 情報戦略テク | 96,000 | 0.93% | 550 | 563 | 546 | 550 | 51,100 | ▲ | 0.01% |
| 2024-09-13 | 155A | 情報戦略テク | 95,100 | 0.92% | 546 | 550 | 520 | 525 | 87,100 | ▼ | -0.01% |
| 2024-09-19 | 155A | 情報戦略テク | 94,000 | 0.91% | 524 | 524 | 514 | 519 | 31,800 | ▼ | -0.01% |
| 2024-09-20 | 155A | 情報戦略テク | 90,600 | 0.88% | 529 | 530 | 518 | 529 | 45,000 | ▼ | -0.03% |
| 2024-09-24 | 155A | 情報戦略テク | 94,300 | 0.91% | 528 | 528 | 507 | 509 | 48,900 | ▲ | 0.03% |
| 2024-09-25 | 155A | 情報戦略テク | 95,700 | 0.93% | 511 | 524 | 500 | 509 | 62,300 | ▲ | 0.02% |
| 2024-09-26 | 155A | 情報戦略テク | 94,100 | 0.91% | 513 | 514 | 496 | 502 | 66,400 | ▼ | -0.02% |
| 2024-09-27 | 155A | 情報戦略テク | 82,200 | 0.79% | 497 | 522 | 497 | 522 | 66,600 | ▼ | -0.12% |
| 2024-09-30 | 155A | 情報戦略テク | 87,800 | 0.85% | 506 | 530 | 506 | 510 | 57,100 | ▲ | 0.05% |
| 2024-10-01 | 155A | 情報戦略テク | 83,600 | 0.81% | 510 | 537 | 510 | 530 | 41,600 | ▼ | -0.03% |
| 2024-10-02 | 155A | 情報戦略テク | 86,700 | 0.84% | 520 | 534 | 517 | 520 | 39,500 | ▲ | 0.02% |
| 2024-10-03 | 155A | 情報戦略テク | 80,500 | 0.78% | 533 | 541 | 525 | 525 | 148,600 | ▼ | -0.05% |
| 2024-10-04 | 155A | 情報戦略テク | 72,800 | 0.70% | 520 | 551 | 520 | 546 | 91,700 | ▼ | -0.08% |
| 2024-10-07 | 155A | 情報戦略テク | 101,200 | 0.98% | 598 | 598 | 557 | 566 | 281,900 | ▲ | 0.28% |
| 2024-10-08 | 155A | 情報戦略テク | 106,200 | 1.03% | 557 | 568 | 550 | 550 | 100,200 | ▲ | 0.05% |
| 2024-10-09 | 155A | 情報戦略テク | 91,400 | 0.88% | 552 | 588 | 547 | 582 | 144,100 | ▼ | -0.15% |
| 2024-10-10 | 155A | 情報戦略テク | 107,000 | 1.04% | 580 | 585 | 556 | 557 | 118,600 | ▲ | 0.16% |
| 2024-10-11 | 155A | 情報戦略テク | 106,500 | 1.03% | 559 | 569 | 546 | 561 | 105,500 | ▼ | -0.01% |
| 2024-10-15 | 155A | 情報戦略テク | 105,500 | 1.02% | 562 | 570 | 544 | 548 | 64,100 | ▼ | -0.01% |
| 2024-10-16 | 155A | 情報戦略テク | 104,100 | 1.01% | 540 | 548 | 527 | 538 | 62,100 | ▼ | -0.01% |
| 2024-10-18 | 155A | 情報戦略テク | 102,400 | 0.99% | 539 | 539 | 522 | 534 | 73,500 | ▼ | -0.02% |
| 2024-10-21 | 155A | 情報戦略テク | 101,500 | 0.98% | 531 | 550 | 528 | 550 | 30,000 | ▼ | -0.01% |
| 2024-10-23 | 155A | 情報戦略テク | 102,700 | 0.99% | 531 | 536 | 520 | 520 | 56,600 | ▲ | 0.01% |
| 2024-10-24 | 155A | 情報戦略テク | 100,800 | 0.97% | 515 | 527 | 511 | 521 | 47,400 | ▼ | -0.02% |
| 2024-10-28 | 155A | 情報戦略テク | 101,400 | 0.98% | 491 | 526 | 491 | 523 | 39,700 | ▲ | 0.01% |
| 2024-10-31 | 155A | 情報戦略テク | 102,700 | 0.99% | 517 | 517 | 505 | 512 | 40,400 | ▲ | 0.01% |
| 2024-11-06 | 155A | 情報戦略テク | 102,200 | 0.98% | 505 | 507 | 485 | 496 | 40,000 | ▼ | -0.01% |
| 2024-11-07 | 155A | 情報戦略テク | 100,800 | 0.97% | 496 | 506 | 492 | 503 | 34,400 | ▼ | -0.01% |
| 2024-11-11 | 155A | 情報戦略テク | 102,400 | 0.99% | 509 | 509 | 492 | 499 | 26,800 | ▲ | 0.02% |
| 2024-11-12 | 155A | 情報戦略テク | 104,400 | 1.00% | 500 | 506 | 498 | 503 | 29,700 | ▲ | 0.01% |
| 2024-11-13 | 155A | 情報戦略テク | 106,300 | 1.02% | 503 | 512 | 497 | 508 | 77,400 | ▲ | 0.02% |
| 2024-11-14 | 155A | 情報戦略テク | 101,400 | 0.98% | 512 | 517 | 492 | 510 | 146,900 | ▼ | -0.04% |
| 2024-11-15 | 155A | 情報戦略テク | 93,500 | 0.90% | 517 | 534 | 510 | 531 | 106,700 | ▼ | -0.07% |
| 2024-11-18 | 155A | 情報戦略テク | 92,400 | 0.89% | 534 | 554 | 526 | 547 | 69,300 | ▼ | -0.01% |
| 2024-11-22 | 155A | 情報戦略テク | 91,000 | 0.88% | 541 | 555 | 540 | 548 | 39,100 | ▼ | -0.01% |
| 2024-11-25 | 155A | 情報戦略テク | 0 | 0.00% | 554 | 565 | 550 | 555 | 45,300 | ▼ | -0.88% |
| 2024-11-26 | 155A | 情報戦略テク | 91,200 | 0.88% | 558 | 563 | 540 | 556 | 39,900 | ▲ | 0.88% |
| 2024-12-04 | 155A | 情報戦略テク | 92,200 | 0.89% | 559 | 559 | 546 | 554 | 44,700 | ▲ | 0.01% |
| 2024-12-05 | 155A | 情報戦略テク | 91,100 | 0.88% | 553 | 556 | 543 | 545 | 48,700 | ▼ | -0.01% |
| 2024-12-06 | 155A | 情報戦略テク | 87,700 | 0.84% | 545 | 551 | 536 | 539 | 34,300 | ▼ | -0.04% |
| 2024-12-09 | 155A | 情報戦略テク | 68,000 | 0.65% | 546 | 590 | 545 | 589 | 205,800 | ▼ | -0.18% |
| 2024-12-10 | 155A | 情報戦略テク | 70,400 | 0.68% | 590 | 593 | 572 | 582 | 106,500 | ▲ | 0.03% |
| 2024-12-11 | 155A | 情報戦略テク | 70,200 | 0.67% | 582 | 584 | 570 | 581 | 68,700 | ▼ | -0.01% |
| 2024-12-12 | 155A | 情報戦略テク | 73,400 | 0.70% | 581 | 583 | 568 | 568 | 44,200 | ▲ | 0.02% |
| 2024-12-16 | 155A | 情報戦略テク | 75,400 | 0.72% | 578 | 578 | 551 | 552 | 49,300 | ▲ | 0.02% |
| 2024-12-17 | 155A | 情報戦略テク | 77,400 | 0.74% | 552 | 553 | 535 | 537 | 47,200 | ▲ | 0.02% |
| 2024-12-20 | 155A | 情報戦略テク | 78,200 | 0.75% | 523 | 524 | 516 | 517 | 44,700 | ▲ | 0.01% |
| 2024-12-23 | 155A | 情報戦略テク | 77,000 | 0.74% | 523 | 531 | 521 | 527 | 59,100 | ▼ | -0.01% |
| 2024-12-30 | 155A | 情報戦略テク | 1,400 | 0.01% | 494 | 496 | 489 | 494 | 42,600 | ▼ | -0.73% |
| 2025-01-06 | 155A | 情報戦略テク | 77,200 | 0.74% | 508 | 508 | 496 | 498 | 48,700 | ▲ | 0.74% |
| 2025-02-06 | 155A | 情報戦略テク | 76,500 | 0.73% | 493 | 503 | 493 | 498 | 22,400 | ▼ | -0.01% |
| 2025-02-06 | 155A | 情報戦略テク | 76,500 | 0.73% | 493 | 503 | 493 | 498 | 22,400 | ▼ | -0.01% |
| 2025-02-10 | 155A | 情報戦略テク | 78,400 | 0.75% | 500 | 508 | 500 | 506 | 37,500 | ▲ | 0.02% |
| 2025-02-10 | 155A | 情報戦略テク | 78,400 | 0.75% | 500 | 508 | 500 | 506 | 37,500 | ▲ | 0.02% |
| 2025-02-12 | 155A | 情報戦略テク | 84,200 | 0.81% | 507 | 507 | 495 | 502 | 34,400 | ▲ | 0.06% |
| 2025-02-12 | 155A | 情報戦略テク | 84,200 | 0.81% | 507 | 507 | 495 | 502 | 34,400 | ▲ | 0.06% |
| 2025-02-13 | 155A | 情報戦略テク | 90,600 | 0.87% | 504 | 506 | 495 | 500 | 46,200 | ▲ | 0.05% |
| 2025-02-18 | 155A | 情報戦略テク | 88,200 | 0.85% | 465 | 467 | 457 | 460 | 27,200 | ▼ | -0.02% |
| 2025-02-19 | 155A | 情報戦略テク | 91,500 | 0.88% | 460 | 462 | 451 | 456 | 21,900 | ▲ | 0.03% |
| 2025-02-20 | 155A | 情報戦略テク | 87,400 | 0.84% | 456 | 460 | 450 | 458 | 30,700 | ▼ | -0.04% |
| 2025-02-21 | 155A | 情報戦略テク | 90,400 | 0.87% | 461 | 461 | 445 | 447 | 41,100 | ▲ | 0.03% |
| 2025-02-26 | 155A | 情報戦略テク | 91,000 | 0.88% | 440 | 441 | 429 | 436 | 43,800 | ▲ | 0.01% |
| 2025-02-27 | 155A | 情報戦略テク | 89,400 | 0.86% | 438 | 451 | 438 | 448 | 31,000 | ▼ | -0.02% |
| 2025-02-28 | 155A | 情報戦略テク | 91,600 | 0.88% | 448 | 448 | 431 | 439 | 35,500 | ▲ | 0.02% |
| 2025-03-04 | 155A | 情報戦略テク | 90,400 | 0.87% | 430 | 435 | 414 | 421 | 64,100 | ▼ | -0.01% |
| 2025-03-06 | 155A | 情報戦略テク | 89,900 | 0.86% | 418 | 430 | 418 | 422 | 36,700 | ▼ | -0.01% |
| 2025-03-07 | 155A | 情報戦略テク | 92,300 | 0.89% | 419 | 420 | 413 | 415 | 29,500 | ▲ | 0.03% |
| 2025-03-10 | 155A | 情報戦略テク | 90,600 | 0.87% | 414 | 414 | 400 | 410 | 53,700 | ▼ | -0.02% |
| 2025-03-11 | 155A | 情報戦略テク | 93,000 | 0.89% | 399 | 414 | 399 | 409 | 41,400 | ▲ | 0.02% |
| 2025-03-12 | 155A | 情報戦略テク | 89,800 | 0.86% | 412 | 420 | 409 | 414 | 22,300 | ▼ | -0.03% |
| 2025-03-13 | 155A | 情報戦略テク | 88,700 | 0.85% | 416 | 422 | 416 | 416 | 17,700 | ▼ | -0.01% |
| 2025-03-14 | 155A | 情報戦略テク | 86,700 | 0.83% | 416 | 423 | 412 | 423 | 22,500 | ▼ | -0.02% |
| 2025-03-17 | 155A | 情報戦略テク | 88,100 | 0.85% | 429 | 433 | 421 | 430 | 91,200 | ▲ | 0.02% |
| 2025-03-18 | 155A | 情報戦略テク | 87,200 | 0.84% | 435 | 447 | 431 | 443 | 23,700 | ▼ | -0.01% |
| 2025-03-19 | 155A | 情報戦略テク | 88,500 | 0.85% | 446 | 447 | 441 | 444 | 23,600 | ▲ | 0.01% |
| 2025-03-28 | 155A | 情報戦略テク | 87,600 | 0.84% | 438 | 443 | 437 | 440 | 12,600 | ▼ | -0.01% |
| 2025-03-31 | 155A | 情報戦略テク | 90,200 | 0.86% | 442 | 444 | 434 | 434 | 17,000 | ▲ | 0.02% |
| 2025-04-01 | 155A | 情報戦略テク | 90,500 | 0.87% | 442 | 442 | 429 | 431 | 9,500 | ▲ | 0.01% |
| 2025-04-02 | 155A | 情報戦略テク | 87,200 | 0.84% | 437 | 437 | 416 | 421 | 18,900 | ▼ | -0.03% |
| 2025-04-03 | 155A | 情報戦略テク | 81,500 | 0.78% | 405 | 418 | 400 | 400 | 33,400 | ▼ | -0.05% |
| 2025-04-04 | 155A | 情報戦略テク | 70,200 | 0.67% | 390 | 394 | 351 | 374 | 66,000 | ▼ | -0.10% |
| 2025-04-07 | 155A | 情報戦略テク | 58,000 | 0.55% | 302 | 354 | 302 | 308 | 110,300 | ▼ | -0.12% |
| 2025-04-08 | 155A | 情報戦略テク | 52,600 | 0.50% | 324 | 356 | 324 | 354 | 52,900 | ▼ | -0.05% |
| 2025-04-09 | 155A | 情報戦略テク | 50,700 | 0.48% | 339 | 346 | 325 | 335 | 34,500 | ▼ | -0.02% |
| 2025-04-11 | 155A | 情報戦略テク | 52,500 | 0.50% | 353 | 395 | 350 | 395 | 37,300 | ▲ | 0.03% |
| 2025-04-14 | 155A | 情報戦略テク | 55,700 | 0.53% | 399 | 415 | 389 | 396 | 18,000 | ▲ | 0.03% |
| 2025-04-15 | 155A | 情報戦略テク | 60,300 | 0.58% | 400 | 403 | 391 | 398 | 24,500 | ▲ | 0.04% |
| 2025-04-16 | 155A | 情報戦略テク | 62,100 | 0.59% | 398 | 398 | 386 | 386 | 10,700 | ▲ | 0.01% |
| 2024-03-28 | 1663 | Ｋ＆Ｏエナジ | 148,296 | 0.52% | 3,180 | 3,205 | 3,115 | 3,180 | 339,800 | ▲ | 0.10% |
| 2024-03-29 | 1663 | Ｋ＆Ｏエナジ | 179,196 | 0.63% | 3,225 | 3,325 | 3,215 | 3,295 | 429,800 | ▲ | 0.10% |
| 2024-04-01 | 1663 | Ｋ＆Ｏエナジ | 172,796 | 0.60% | 3,305 | 3,330 | 3,085 | 3,105 | 415,500 | ▼ | -0.03% |
| 2024-04-03 | 1663 | Ｋ＆Ｏエナジ | 168,996 | 0.59% | 2,944 | 3,085 | 2,853 | 3,010 | 280,500 | ▼ | -0.01% |
| 2024-04-04 | 1663 | Ｋ＆Ｏエナジ | 166,596 | 0.58% | 3,080 | 3,120 | 3,030 | 3,090 | 138,900 | ▼ | -0.01% |
| 2024-04-10 | 1663 | Ｋ＆Ｏエナジ | 167,396 | 0.59% | 3,035 | 3,165 | 3,025 | 3,105 | 122,600 | ▲ | 0.01% |
| 2024-04-11 | 1663 | Ｋ＆Ｏエナジ | 184,996 | 0.65% | 3,090 | 3,350 | 3,090 | 3,270 | 274,300 | ▲ | 0.06% |
| 2024-04-12 | 1663 | Ｋ＆Ｏエナジ | 189,496 | 0.66% | 3,270 | 3,290 | 3,205 | 3,245 | 161,800 | ▲ | 0.01% |
| 2024-04-15 | 1663 | Ｋ＆Ｏエナジ | 192,196 | 0.67% | 3,250 | 3,445 | 3,200 | 3,445 | 299,000 | ▲ | 0.01% |
| 2024-04-16 | 1663 | Ｋ＆Ｏエナジ | 200,296 | 0.70% | 3,400 | 3,405 | 3,160 | 3,225 | 305,500 | ▲ | 0.02% |
| 2024-04-17 | 1663 | Ｋ＆Ｏエナジ | 196,596 | 0.69% | 3,250 | 3,310 | 3,140 | 3,215 | 201,800 | ▼ | -0.01% |
| 2024-04-22 | 1663 | Ｋ＆Ｏエナジ | 200,196 | 0.70% | 3,330 | 3,515 | 3,330 | 3,410 | 331,700 | ▲ | 0.01% |
| 2024-04-23 | 1663 | Ｋ＆Ｏエナジ | 196,196 | 0.69% | 3,470 | 3,470 | 3,315 | 3,375 | 143,900 | ▼ | -0.01% |
| 2024-04-25 | 1663 | Ｋ＆Ｏエナジ | 189,996 | 0.67% | 3,375 | 3,375 | 3,245 | 3,275 | 155,200 | ▼ | -0.01% |
| 2024-04-30 | 1663 | Ｋ＆Ｏエナジ | 187,296 | 0.66% | 3,335 | 3,430 | 3,290 | 3,415 | 114,700 | ▼ | -0.01% |
| 2024-05-01 | 1663 | Ｋ＆Ｏエナジ | 179,096 | 0.63% | 3,375 | 3,420 | 3,350 | 3,350 | 90,200 | ▼ | -0.03% |
| 2024-05-02 | 1663 | Ｋ＆Ｏエナジ | 172,796 | 0.60% | 3,385 | 3,385 | 3,300 | 3,350 | 77,700 | ▼ | -0.03% |
| 2024-05-07 | 1663 | Ｋ＆Ｏエナジ | 166,766 | 0.58% | 3,380 | 3,380 | 3,320 | 3,320 | 67,900 | ▼ | -0.02% |
| 2024-05-08 | 1663 | Ｋ＆Ｏエナジ | 171,366 | 0.60% | 3,310 | 3,325 | 3,245 | 3,245 | 71,100 | ▲ | 0.02% |
| 2024-05-09 | 1663 | Ｋ＆Ｏエナジ | 169,966 | 0.59% | 3,240 | 3,300 | 3,220 | 3,295 | 70,100 | ▼ | -0.01% |
| 2024-05-10 | 1663 | Ｋ＆Ｏエナジ | 180,166 | 0.63% | 3,250 | 3,400 | 3,235 | 3,375 | 116,500 | ▲ | 0.04% |
| 2024-05-13 | 1663 | Ｋ＆Ｏエナジ | 191,666 | 0.67% | 3,305 | 3,385 | 3,305 | 3,375 | 142,100 | ▲ | 0.04% |
| 2024-05-14 | 1663 | Ｋ＆Ｏエナジ | 181,466 | 0.64% | 3,165 | 3,260 | 3,110 | 3,175 | 247,500 | ▼ | -0.03% |
| 2024-05-15 | 1663 | Ｋ＆Ｏエナジ | 184,566 | 0.65% | 3,200 | 3,390 | 3,200 | 3,335 | 203,500 | ▲ | 0.01% |
| 2024-05-16 | 1663 | Ｋ＆Ｏエナジ | 179,766 | 0.63% | 3,375 | 3,430 | 3,290 | 3,330 | 149,700 | ▼ | -0.02% |
| 2024-05-17 | 1663 | Ｋ＆Ｏエナジ | 175,466 | 0.61% | 3,340 | 3,430 | 3,320 | 3,425 | 99,800 | ▼ | -0.02% |
| 2024-05-20 | 1663 | Ｋ＆Ｏエナジ | 165,166 | 0.58% | 3,420 | 3,480 | 3,410 | 3,435 | 135,400 | ▼ | -0.03% |
| 2024-05-21 | 1663 | Ｋ＆Ｏエナジ | 155,366 | 0.54% | 3,620 | 3,780 | 3,610 | 3,690 | 501,300 | ▼ | -0.03% |
| 2024-05-23 | 1663 | Ｋ＆Ｏエナジ | 152,366 | 0.53% | 3,645 | 3,680 | 3,555 | 3,595 | 209,100 | ▼ | -0.01% |
| 2024-05-24 | 1663 | Ｋ＆Ｏエナジ | 149,366 | 0.52% | 3,525 | 3,670 | 3,505 | 3,620 | 130,300 | ▼ | -0.01% |
| 2024-05-28 | 1663 | Ｋ＆Ｏエナジ | 151,866 | 0.53% | 3,750 | 3,910 | 3,715 | 3,910 | 294,700 | ▲ | 0.01% |
| 2024-05-29 | 1663 | Ｋ＆Ｏエナジ | 154,966 | 0.54% | 4,000 | 4,030 | 3,750 | 3,765 | 328,400 | ▲ | 0.01% |
| 2024-05-30 | 1663 | Ｋ＆Ｏエナジ | 158,566 | 0.55% | 3,695 | 3,900 | 3,670 | 3,820 | 241,600 | ▲ | 0.01% |
| 2024-05-31 | 1663 | Ｋ＆Ｏエナジ | 172,466 | 0.60% | 3,880 | 4,030 | 3,865 | 3,935 | 708,700 | ▲ | 0.04% |
| 2024-06-03 | 1663 | Ｋ＆Ｏエナジ | 177,266 | 0.62% | 3,960 | 3,965 | 3,815 | 3,830 | 315,700 | ▲ | 0.02% |
| 2024-06-04 | 1663 | Ｋ＆Ｏエナジ | 186,666 | 0.65% | 3,830 | 3,880 | 3,760 | 3,850 | 160,200 | ▲ | 0.03% |
| 2024-06-05 | 1663 | Ｋ＆Ｏエナジ | 197,066 | 0.69% | 3,800 | 3,825 | 3,720 | 3,740 | 156,600 | ▲ | 0.03% |
| 2024-06-06 | 1663 | Ｋ＆Ｏエナジ | 199,466 | 0.70% | 3,750 | 3,775 | 3,655 | 3,690 | 161,600 | ▲ | 0.01% |
| 2024-06-10 | 1663 | Ｋ＆Ｏエナジ | 209,866 | 0.74% | 3,700 | 3,825 | 3,690 | 3,800 | 200,600 | ▲ | 0.04% |
| 2024-06-11 | 1663 | Ｋ＆Ｏエナジ | 235,666 | 0.83% | 3,850 | 4,230 | 3,820 | 4,140 | 939,300 | ▲ | 0.08% |
| 2024-06-12 | 1663 | Ｋ＆Ｏエナジ | 267,466 | 0.94% | 4,150 | 4,200 | 3,890 | 3,895 | 809,200 | ▲ | 0.10% |
| 2024-06-13 | 1663 | Ｋ＆Ｏエナジ | 269,866 | 0.95% | 4,000 | 4,025 | 3,860 | 3,915 | 313,100 | ▲ | 0.01% |
| 2024-06-14 | 1663 | Ｋ＆Ｏエナジ | 272,866 | 0.96% | 3,875 | 4,190 | 3,870 | 4,155 | 428,500 | ▲ | 0.01% |
| 2024-06-17 | 1663 | Ｋ＆Ｏエナジ | 304,766 | 1.07% | 4,225 | 4,280 | 4,105 | 4,170 | 584,800 | ▲ | 0.11% |
| 2024-06-18 | 1663 | Ｋ＆Ｏエナジ | 357,866 | 1.26% | 4,240 | 4,310 | 3,710 | 3,795 | 1,296,500 | ▲ | 0.18% |
| 2024-06-19 | 1663 | Ｋ＆Ｏエナジ | 315,166 | 1.11% | 3,735 | 3,825 | 3,390 | 3,510 | 1,195,100 | ▼ | -0.14% |
| 2024-06-20 | 1663 | Ｋ＆Ｏエナジ | 295,266 | 1.04% | 3,445 | 3,560 | 3,360 | 3,555 | 683,800 | ▼ | -0.07% |
| 2024-06-21 | 1663 | Ｋ＆Ｏエナジ | 282,266 | 0.99% | 3,585 | 3,635 | 3,455 | 3,460 | 330,300 | ▼ | -0.05% |
| 2024-06-24 | 1663 | Ｋ＆Ｏエナジ | 263,666 | 0.93% | 3,460 | 3,680 | 3,440 | 3,670 | 445,900 | ▼ | -0.05% |
| 2024-06-25 | 1663 | Ｋ＆Ｏエナジ | 233,866 | 0.82% | 3,720 | 3,725 | 3,565 | 3,640 | 294,700 | ▼ | -0.11% |
| 2024-06-26 | 1663 | Ｋ＆Ｏエナジ | 224,966 | 0.79% | 3,600 | 3,750 | 3,575 | 3,710 | 315,300 | ▼ | -0.02% |
| 2024-07-01 | 1663 | Ｋ＆Ｏエナジ | 206,466 | 0.72% | 3,840 | 3,850 | 3,605 | 3,610 | 309,500 | ▼ | -0.07% |
| 2024-07-02 | 1663 | Ｋ＆Ｏエナジ | 190,266 | 0.67% | 3,545 | 3,625 | 3,535 | 3,585 | 200,200 | ▼ | -0.04% |
| 2024-07-03 | 1663 | Ｋ＆Ｏエナジ | 186,566 | 0.65% | 3,600 | 3,675 | 3,565 | 3,575 | 200,300 | ▼ | -0.02% |
| 2024-07-04 | 1663 | Ｋ＆Ｏエナジ | 181,266 | 0.63% | 3,545 | 3,600 | 3,535 | 3,540 | 145,100 | ▼ | -0.02% |
| 2024-07-04 | 1663 | Ｋ＆Ｏエナジ | 181,266 | 0.63% | 3,545 | 3,600 | 3,535 | 3,540 | 145,100 | ▼ | -0.02% |
| 2024-07-05 | 1663 | Ｋ＆Ｏエナジ | 171,166 | 0.60% | 3,525 | 3,650 | 3,490 | 3,490 | 210,600 | ▼ | -0.03% |
| 2024-07-08 | 1663 | Ｋ＆Ｏエナジ | 157,266 | 0.55% | 3,465 | 3,595 | 3,460 | 3,560 | 136,800 | ▼ | -0.04% |
| 2024-07-09 | 1663 | Ｋ＆Ｏエナジ | 147,066 | 0.51% | 3,575 | 3,635 | 3,515 | 3,580 | 135,700 | ▼ | -0.04% |
| 2024-07-10 | 1663 | Ｋ＆Ｏエナジ | 135,397 | 0.47% | 3,530 | 3,610 | 3,525 | 3,585 | 140,900 | ▼ | -0.04% |
| 2024-06-17 | 168A | イタミアート | 8,400 | 0.57% | 1,317 | 1,327 | 1,257 | 1,266 | 71,200 | ▲ | 0.56% |
| 2024-06-18 | 168A | イタミアート | 4,200 | 0.28% | 1,296 | 1,364 | 1,283 | 1,344 | 36,100 | ▼ | -0.28% |
| 2024-03-01 | 1711 | ＳＤＳＨＤ | 167,200 | 1.76% | 485 | 491 | 469 | 483 | 281,300 | ▲ | 0.04% |
| 2024-03-04 | 1711 | ＳＤＳＨＤ | 142,700 | 1.50% | 478 | 508 | 478 | 499 | 660,500 | ▼ | -0.26% |
| 2024-03-05 | 1711 | ＳＤＳＨＤ | 126,600 | 1.33% | 500 | 530 | 495 | 526 | 477,400 | ▼ | -0.16% |
| 2024-03-06 | 1711 | ＳＤＳＨＤ | 153,400 | 1.62% | 511 | 513 | 485 | 497 | 416,400 | ▲ | 0.29% |
| 2024-03-07 | 1711 | ＳＤＳＨＤ | 163,800 | 1.73% | 497 | 497 | 453 | 460 | 547,400 | ▲ | 0.10% |
| 2024-03-08 | 1711 | ＳＤＳＨＤ | 124,500 | 1.31% | 466 | 475 | 431 | 433 | 463,300 | ▼ | -0.41% |
| 2024-03-11 | 1711 | ＳＤＳＨＤ | 120,300 | 1.27% | 430 | 454 | 420 | 438 | 244,700 | ▼ | -0.04% |
| 2024-03-12 | 1711 | ＳＤＳＨＤ | 111,100 | 1.17% | 432 | 457 | 431 | 441 | 280,100 | ▼ | -0.10% |
| 2024-03-13 | 1711 | ＳＤＳＨＤ | 92,800 | 0.98% | 439 | 439 | 415 | 418 | 283,500 | ▼ | -0.18% |
| 2024-03-14 | 1711 | ＳＤＳＨＤ | 96,800 | 1.02% | 415 | 437 | 415 | 437 | 114,400 | ▲ | 0.04% |
| 2024-03-15 | 1711 | ＳＤＳＨＤ | 70,800 | 0.74% | 429 | 462 | 413 | 461 | 379,400 | ▼ | -0.28% |
| 2024-03-18 | 1711 | ＳＤＳＨＤ | 76,900 | 0.81% | 453 | 468 | 440 | 441 | 201,100 | ▲ | 0.07% |
| 2024-03-19 | 1711 | ＳＤＳＨＤ | 63,500 | 0.65% | 442 | 476 | 435 | 467 | 273,300 | ▼ | -0.16% |
| 2024-03-21 | 1711 | ＳＤＳＨＤ | 0 | 0.00% | 527 | 547 | 501 | 546 | 2,392,500 | ▼ | -0.65% |
| 2024-05-28 | 1711 | ＳＤＳＨＤ | 52,800 | 0.53% | 457 | 501 | 457 | 498 | 246,900 | ▲ | 0.05% |
| 2024-05-29 | 1711 | ＳＤＳＨＤ | 53,500 | 0.54% | 490 | 491 | 458 | 468 | 193,500 | ▲ | 0.01% |
| 2024-05-30 | 1711 | ＳＤＳＨＤ | 56,200 | 0.57% | 460 | 474 | 458 | 460 | 112,300 | ▲ | 0.02% |
| 2024-05-31 | 1711 | ＳＤＳＨＤ | 59,600 | 0.60% | 450 | 450 | 419 | 424 | 622,300 | ▲ | 0.03% |
| 2024-06-03 | 1711 | ＳＤＳＨＤ | 38,600 | 0.39% | 432 | 443 | 396 | 404 | 475,000 | ▼ | -0.20% |
| 2024-06-04 | 1711 | ＳＤＳＨＤ | 55,200 | 0.56% | 410 | 411 | 382 | 390 | 389,200 | ▲ | 0.17% |
| 2024-06-05 | 1711 | ＳＤＳＨＤ | 65,000 | 0.66% | 414 | 434 | 403 | 404 | 575,800 | ▲ | 0.09% |
| 2024-06-10 | 1711 | ＳＤＳＨＤ | 67,300 | 0.68% | 405 | 435 | 404 | 426 | 204,900 | ▲ | 0.02% |
| 2024-06-11 | 1711 | ＳＤＳＨＤ | 72,700 | 0.73% | 422 | 434 | 420 | 420 | 120,300 | ▲ | 0.04% |
| 2024-06-12 | 1711 | ＳＤＳＨＤ | 73,100 | 0.74% | 436 | 438 | 410 | 413 | 216,600 | ▲ | 0.01% |
| 2024-06-13 | 1711 | ＳＤＳＨＤ | 64,900 | 0.66% | 419 | 420 | 402 | 403 | 151,000 | ▼ | -0.07% |
| 2024-06-14 | 1711 | ＳＤＳＨＤ | 75,600 | 0.76% | 400 | 407 | 395 | 396 | 183,000 | ▲ | 0.09% |
| 2024-06-17 | 1711 | ＳＤＳＨＤ | 66,000 | 0.67% | 395 | 399 | 388 | 396 | 191,300 | ▼ | -0.08% |
| 2024-06-19 | 1711 | ＳＤＳＨＤ | 68,400 | 0.69% | 398 | 403 | 393 | 397 | 53,500 | ▲ | 0.01% |
| 2024-06-21 | 1711 | ＳＤＳＨＤ | 67,400 | 0.68% | 391 | 399 | 388 | 395 | 100,000 | ▼ | -0.00% |
| 2024-06-25 | 1711 | ＳＤＳＨＤ | 65,400 | 0.66% | 392 | 400 | 392 | 392 | 54,500 | ▼ | -0.02% |
| 2024-06-26 | 1711 | ＳＤＳＨＤ | 67,900 | 0.69% | 393 | 396 | 387 | 389 | 47,200 | ▲ | 0.02% |
| 2024-06-28 | 1711 | ＳＤＳＨＤ | 69,600 | 0.70% | 389 | 392 | 380 | 383 | 87,300 | ▲ | 0.01% |
| 2024-07-01 | 1711 | ＳＤＳＨＤ | 65,100 | 0.66% | 388 | 388 | 380 | 380 | 81,300 | ▼ | -0.03% |
| 2024-07-02 | 1711 | ＳＤＳＨＤ | 63,200 | 0.64% | 380 | 385 | 368 | 369 | 175,700 | ▼ | -0.02% |
| 2024-07-03 | 1711 | ＳＤＳＨＤ | 55,800 | 0.56% | 375 | 389 | 373 | 389 | 146,400 | ▼ | -0.07% |
| 2024-07-04 | 1711 | ＳＤＳＨＤ | 54,500 | 0.55% | 388 | 394 | 385 | 385 | 79,400 | ▼ | -0.01% |
| 2024-07-04 | 1711 | ＳＤＳＨＤ | 54,500 | 0.55% | 388 | 394 | 385 | 385 | 79,400 | ▼ | -0.01% |
| 2024-07-05 | 1711 | ＳＤＳＨＤ | 52,300 | 0.53% | 384 | 389 | 373 | 373 | 83,500 | ▼ | -0.02% |
| 2024-07-08 | 1711 | ＳＤＳＨＤ | 48,400 | 0.49% | 373 | 384 | 370 | 376 | 89,200 | ▼ | -0.04% |
| 2024-07-09 | 1711 | ＳＤＳＨＤ | 50,500 | 0.51% | 384 | 393 | 376 | 386 | 73,000 | ▲ | 0.02% |
| 2024-07-10 | 1711 | ＳＤＳＨＤ | 49,600 | 0.50% | 381 | 391 | 380 | 381 | 66,800 | ▼ | -0.01% |
| 2024-07-11 | 1711 | ＳＤＳＨＤ | 47,500 | 0.48% | 386 | 386 | 375 | 381 | 72,000 | ▼ | -0.02% |
| 2025-01-28 | 1711 | ＳＤＳＨＤ | 51,900 | 0.51% | 334 | 337 | 328 | 335 | 89,800 | ▲ | 0.02% |
| 2025-01-29 | 1711 | ＳＤＳＨＤ | 59,400 | 0.59% | 346 | 348 | 324 | 331 | 175,400 | ▲ | 0.07% |
| 2025-01-30 | 1711 | ＳＤＳＨＤ | 66,000 | 0.65% | 338 | 338 | 330 | 332 | 47,400 | ▲ | 0.06% |
| 2025-01-30 | 1711 | ＳＤＳＨＤ | 66,000 | 0.65% | 338 | 338 | 330 | 332 | 47,400 | ▲ | 0.06% |
| 2025-01-31 | 1711 | ＳＤＳＨＤ | 67,000 | 0.66% | 338 | 338 | 329 | 336 | 56,500 | ▲ | 0.01% |
| 2025-01-31 | 1711 | ＳＤＳＨＤ | 67,000 | 0.66% | 338 | 338 | 329 | 336 | 56,500 | ▲ | 0.01% |
| 2025-02-03 | 1711 | ＳＤＳＨＤ | 60,800 | 0.60% | 336 | 336 | 328 | 329 | 29,400 | ▼ | -0.06% |
| 2025-02-03 | 1711 | ＳＤＳＨＤ | 60,800 | 0.60% | 336 | 336 | 328 | 329 | 29,400 | ▼ | -0.06% |
| 2025-02-17 | 1711 | ＳＤＳＨＤ | 48,900 | 0.48% | 330 | 346 | 330 | 340 | 194,200 | ▼ | -0.12% |
| 2024-04-05 | 1712 | ダイセキＳ | 120,427 | 0.71% | 940 | 969 | 919 | 922 | 1,264,400 | ▲ | 0.37% |
| 2024-04-08 | 1712 | ダイセキＳ | 110,927 | 0.65% | 923 | 936 | 915 | 921 | 488,600 | ▼ | -0.05% |
| 2024-04-09 | 1712 | ダイセキＳ | 84,127 | 0.49% | 933 | 979 | 926 | 970 | 407,700 | ▼ | -0.16% |
| 2024-04-17 | 1712 | ダイセキＳ | 87,327 | 0.51% | 927 | 931 | 908 | 915 | 124,800 | ▲ | 0.03% |
| 2024-04-18 | 1712 | ダイセキＳ | 97,227 | 0.57% | 912 | 927 | 908 | 921 | 108,100 | ▲ | 0.05% |
| 2024-04-19 | 1712 | ダイセキＳ | 107,227 | 0.63% | 926 | 933 | 890 | 891 | 172,700 | ▲ | 0.06% |
| 2024-04-24 | 1712 | ダイセキＳ | 100,627 | 0.59% | 891 | 893 | 873 | 875 | 200,400 | ▼ | -0.04% |
| 2024-04-26 | 1712 | ダイセキＳ | 95,827 | 0.56% | 869 | 874 | 860 | 861 | 122,800 | ▼ | -0.02% |
| 2024-04-30 | 1712 | ダイセキＳ | 93,327 | 0.55% | 868 | 883 | 856 | 880 | 114,000 | ▼ | -0.01% |
| 2024-05-01 | 1712 | ダイセキＳ | 91,727 | 0.54% | 875 | 890 | 868 | 883 | 74,900 | ▼ | -0.01% |
| 2024-05-02 | 1712 | ダイセキＳ | 82,627 | 0.49% | 894 | 924 | 891 | 918 | 199,900 | ▼ | -0.05% |
| 2024-05-08 | 1712 | ダイセキＳ | 85,827 | 0.51% | 943 | 947 | 926 | 934 | 95,800 | ▲ | 0.07% |
| 2024-05-09 | 1712 | ダイセキＳ | 95,327 | 0.56% | 939 | 945 | 930 | 930 | 71,800 | ▲ | 0.05% |
| 2024-05-10 | 1712 | ダイセキＳ | 100,427 | 0.59% | 939 | 943 | 927 | 943 | 49,900 | ▲ | 0.02% |
| 2024-05-13 | 1712 | ダイセキＳ | 101,927 | 0.60% | 939 | 943 | 928 | 942 | 48,300 | ▲ | 0.01% |
| 2024-05-14 | 1712 | ダイセキＳ | 94,827 | 0.56% | 943 | 973 | 943 | 971 | 167,400 | ▼ | -0.03% |
| 2024-05-15 | 1712 | ダイセキＳ | 91,627 | 0.54% | 971 | 974 | 961 | 961 | 53,400 | ▼ | -0.02% |
| 2024-05-16 | 1712 | ダイセキＳ | 89,627 | 0.53% | 960 | 961 | 935 | 936 | 62,200 | ▼ | -0.01% |
| 2024-05-17 | 1712 | ダイセキＳ | 92,727 | 0.55% | 938 | 983 | 937 | 976 | 139,100 | ▲ | 0.02% |
| 2024-05-23 | 1712 | ダイセキＳ | 91,227 | 0.54% | 1,003 | 1,023 | 995 | 1,005 | 165,200 | ▼ | -0.01% |
| 2024-05-24 | 1712 | ダイセキＳ | 88,827 | 0.52% | 1,000 | 1,000 | 982 | 986 | 97,100 | ▼ | -0.02% |
| 2024-05-28 | 1712 | ダイセキＳ | 85,727 | 0.50% | 981 | 1,010 | 979 | 1,003 | 157,300 | ▼ | -0.02% |
| 2024-05-29 | 1712 | ダイセキＳ | 86,327 | 0.51% | 1,002 | 1,015 | 990 | 991 | 80,800 | ▲ | 0.01% |
| 2024-06-04 | 1712 | ダイセキＳ | 85,727 | 0.50% | 1,008 | 1,013 | 999 | 1,001 | 56,100 | ▼ | -0.01% |
| 2024-06-05 | 1712 | ダイセキＳ | 83,627 | 0.49% | 996 | 1,003 | 985 | 985 | 39,000 | ▼ | -0.01% |
| 2024-05-20 | 1730 | 麻生フオーム | 17,600 | 0.51% | 659 | 741 | 650 | 741 | 883,100 | ▲ | 0.04% |
| 2024-05-21 | 1730 | 麻生フオーム | 20,300 | 0.59% | 861 | 890 | 687 | 704 | 1,341,900 | ▲ | 0.07% |
| 2024-05-22 | 1730 | 麻生フオーム | 22,800 | 0.66% | 689 | 723 | 650 | 652 | 271,400 | ▲ | 0.07% |
| 2024-05-23 | 1730 | 麻生フオーム | 23,000 | 0.67% | 647 | 652 | 627 | 639 | 84,700 | ▲ | 0.01% |
| 2024-05-24 | 1730 | 麻生フオーム | 24,200 | 0.70% | 629 | 711 | 621 | 711 | 111,900 | ▲ | 0.02% |
| 2024-05-27 | 1730 | 麻生フオーム | 26,500 | 0.77% | 666 | 690 | 641 | 653 | 162,200 | ▲ | 0.07% |
| 2024-05-28 | 1730 | 麻生フオーム | 27,800 | 0.81% | 641 | 688 | 638 | 657 | 102,000 | ▲ | 0.04% |
| 2024-05-29 | 1730 | 麻生フオーム | 28,700 | 0.83% | 657 | 666 | 625 | 625 | 59,700 | ▲ | 0.01% |
| 2024-05-30 | 1730 | 麻生フオーム | 29,100 | 0.85% | 625 | 642 | 618 | 625 | 27,200 | ▲ | 0.02% |
| 2024-05-31 | 1730 | 麻生フオーム | 29,000 | 0.84% | 625 | 642 | 625 | 636 | 19,900 | ▼ | -0.01% |
| 2024-06-03 | 1730 | 麻生フオーム | 29,900 | 0.87% | 641 | 648 | 630 | 634 | 23,500 | ▲ | 0.03% |
| 2024-06-05 | 1730 | 麻生フオーム | 30,500 | 0.89% | 645 | 658 | 639 | 645 | 25,900 | ▲ | 0.02% |
| 2024-06-10 | 1730 | 麻生フオーム | 29,400 | 0.85% | 640 | 674 | 640 | 662 | 25,000 | ▼ | -0.04% |
| 2024-06-12 | 1730 | 麻生フオーム | 28,400 | 0.83% | 653 | 656 | 634 | 645 | 13,600 | ▼ | -0.02% |
| 2024-06-13 | 1730 | 麻生フオーム | 26,300 | 0.76% | 641 | 660 | 641 | 646 | 16,000 | ▼ | -0.06% |
| 2024-06-17 | 1730 | 麻生フオーム | 25,500 | 0.74% | 653 | 653 | 639 | 642 | 14,800 | ▼ | -0.02% |
| 2024-06-18 | 1730 | 麻生フオーム | 24,400 | 0.71% | 642 | 674 | 642 | 661 | 24,000 | ▼ | -0.03% |
| 2024-06-21 | 1730 | 麻生フオーム | 24,100 | 0.70% | 648 | 657 | 648 | 655 | 11,500 | ▼ | -0.01% |
| 2024-06-24 | 1730 | 麻生フオーム | 24,500 | 0.71% | 655 | 664 | 654 | 657 | 8,700 | ▲ | 0.01% |
| 2024-06-25 | 1730 | 麻生フオーム | 23,600 | 0.69% | 657 | 667 | 643 | 645 | 51,000 | ▼ | -0.02% |
| 2024-06-27 | 1730 | 麻生フオーム | 20,800 | 0.60% | 638 | 657 | 638 | 651 | 33,200 | ▼ | -0.08% |
| 2024-07-01 | 1730 | 麻生フオーム | 19,700 | 0.57% | 645 | 655 | 645 | 646 | 17,200 | ▼ | -0.03% |
| 2024-07-11 | 1730 | 麻生フオーム | 20,000 | 0.58% | 625 | 632 | 620 | 621 | 11,500 | ▲ | 0.01% |
| 2024-07-12 | 1730 | 麻生フオーム | 19,300 | 0.56% | 622 | 630 | 620 | 620 | 11,500 | ▼ | -0.01% |
| 2024-07-17 | 1730 | 麻生フオーム | 17,100 | 0.50% | 625 | 634 | 625 | 632 | 18,300 | ▼ | -0.06% |
| 2024-07-22 | 1730 | 麻生フオーム | 18,000 | 0.52% | 617 | 619 | 600 | 601 | 22,300 | ▲ | 0.02% |
| 2024-07-23 | 1730 | 麻生フオーム | 17,500 | 0.51% | 600 | 605 | 581 | 588 | 31,100 | ▼ | -0.01% |
| 2024-07-24 | 1730 | 麻生フオーム | 17,200 | 0.50% | 582 | 597 | 580 | 586 | 17,400 | ▼ | -0.01% |
| 2024-07-25 | 1730 | 麻生フオーム | 18,200 | 0.53% | 575 | 587 | 575 | 587 | 11,600 | ▲ | 0.03% |
| 2024-07-29 | 1730 | 麻生フオーム | 17,600 | 0.51% | 582 | 600 | 575 | 590 | 6,000 | ▼ | -0.02% |
| 2024-07-30 | 1730 | 麻生フオーム | 16,400 | 0.47% | 590 | 610 | 588 | 600 | 12,600 | ▼ | -0.04% |
| 2024-08-01 | 1730 | 麻生フオーム | 18,100 | 0.52% | 606 | 606 | 592 | 597 | 16,300 | ▲ | 0.04% |
| 2024-08-02 | 1730 | 麻生フオーム | 19,800 | 0.57% | 593 | 595 | 560 | 560 | 36,800 | ▲ | 0.04% |
| 2024-08-05 | 1730 | 麻生フオーム | 19,000 | 0.55% | 511 | 511 | 460 | 460 | 45,500 | ▼ | -0.01% |
| 2024-08-06 | 1730 | 麻生フオーム | 14,900 | 0.43% | 444 | 529 | 440 | 467 | 66,200 | ▼ | -0.12% |
| 2024-09-02 | 1730 | 麻生フオーム | 19,500 | 0.57% | 605 | 611 | 597 | 599 | 55,100 | ▲ | 0.01% |
| 2024-09-03 | 1730 | 麻生フオーム | 18,600 | 0.54% | 603 | 605 | 595 | 597 | 21,300 | ▼ | -0.02% |
| 2024-09-09 | 1730 | 麻生フオーム | 18,300 | 0.53% | 531 | 560 | 531 | 553 | 12,200 | ▼ | -0.01% |
| 2024-09-10 | 1730 | 麻生フオーム | 17,500 | 0.51% | 570 | 570 | 555 | 562 | 9,500 | ▼ | -0.02% |
| 2024-09-11 | 1730 | 麻生フオーム | 18,400 | 0.53% | 556 | 556 | 531 | 538 | 14,000 | ▲ | 0.02% |
| 2024-09-19 | 1730 | 麻生フオーム | 18,000 | 0.52% | 559 | 559 | 540 | 550 | 8,300 | ▼ | -0.01% |
| 2024-09-30 | 1730 | 麻生フオーム | 18,200 | 0.53% | 560 | 576 | 555 | 558 | 40,900 | ▲ | 0.01% |
| 2024-10-03 | 1730 | 麻生フオーム | 18,500 | 0.54% | 554 | 562 | 553 | 553 | 6,000 | ▲ | 0.01% |
| 2024-10-15 | 1730 | 麻生フオーム | 17,700 | 0.51% | 550 | 563 | 550 | 556 | 7,100 | ▼ | -0.03% |
| 2024-10-16 | 1730 | 麻生フオーム | 16,500 | 0.48% | 550 | 562 | 550 | 561 | 2,300 | ▼ | -0.03% |
| 2024-03-28 | 1762 | 高松グループ | 176,271 | 0.50% | 2,856 | 2,865 | 2,810 | 2,813 | 232,900 | ▲ | 0.02% |
| 2024-03-29 | 1762 | 高松グループ | 177,871 | 0.51% | 2,835 | 2,890 | 2,798 | 2,840 | 74,600 | ▲ | 0.01% |
| 2024-04-01 | 1762 | 高松グループ | 183,171 | 0.52% | 2,855 | 2,855 | 2,771 | 2,771 | 61,500 | ▲ | 0.01% |
| 2024-04-02 | 1762 | 高松グループ | 177,271 | 0.50% | 2,799 | 2,832 | 2,772 | 2,790 | 86,200 | ▼ | -0.02% |
| 2024-04-08 | 1762 | 高松グループ | 180,055 | 0.51% | 2,706 | 2,734 | 2,702 | 2,718 | 33,600 | ▲ | 0.01% |
| 2024-04-11 | 1762 | 高松グループ | 177,355 | 0.50% | 2,702 | 2,707 | 2,675 | 2,700 | 37,100 | ▼ | -0.01% |
| 2024-04-16 | 1762 | 高松グループ | 168,455 | 0.48% | 2,640 | 2,650 | 2,592 | 2,603 | 51,200 | ▼ | -0.02% |
| 2024-03-08 | 1783 | ファンタジス | 905,400 | 0.53% | 41 | 48 | 40 | 46 | 9,292,900 | ▲ | 0.12% |
| 2024-03-11 | 1783 | ファンタジス | 981,700 | 0.57% | 47 | 47 | 42 | 43 | 2,419,700 | ▲ | 0.03% |
| 2024-03-12 | 1783 | ファンタジス | 910,100 | 0.53% | 43 | 43 | 41 | 43 | 1,045,800 | ▼ | -0.03% |
| 2024-03-13 | 1783 | ファンタジス | 844,900 | 0.49% | 43 | 43 | 41 | 41 | 949,300 | ▼ | -0.04% |
| 2024-03-15 | 1783 | ファンタジス | 865,900 | 0.50% | 44 | 44 | 42 | 42 | 607,700 | ▲ | 0.03% |
| 2024-03-18 | 1783 | ファンタジス | 944,800 | 0.55% | 43 | 46 | 42 | 44 | 1,667,300 | ▲ | 0.05% |
| 2024-03-19 | 1783 | ファンタジス | 974,000 | 0.57% | 44 | 45 | 43 | 45 | 565,400 | ▲ | 0.01% |
| 2024-03-22 | 1783 | ファンタジス | 1,012,100 | 0.59% | 44 | 46 | 44 | 45 | 441,000 | ▲ | 0.02% |
| 2024-03-25 | 1783 | ファンタジス | 1,025,300 | 0.60% | 45 | 47 | 45 | 46 | 952,300 | ▲ | 0.01% |
| 2024-03-27 | 1783 | ファンタジス | 883,900 | 0.51% | 44 | 45 | 43 | 44 | 949,300 | ▼ | -0.08% |
| 2024-03-28 | 1783 | ファンタジス | 856,800 | 0.50% | 44 | 45 | 44 | 45 | 314,200 | ▼ | -0.01% |
| 2024-03-29 | 1783 | ファンタジス | 767,100 | 0.45% | 45 | 46 | 44 | 46 | 515,200 | ▼ | -0.04% |
| 2024-04-05 | 1783 | ファンタジス | 890,800 | 0.52% | 43 | 45 | 43 | 45 | 548,200 | ▲ | 0.05% |
| 2024-04-08 | 1783 | ファンタジス | 876,600 | 0.51% | 45 | 45 | 43 | 45 | 238,000 | ▼ | -0.01% |
| 2024-04-09 | 1783 | ファンタジス | 792,200 | 0.46% | 44 | 46 | 44 | 46 | 646,700 | ▼ | -0.04% |
| 2024-06-04 | 1813 | 不動テトラ | 86,341 | 0.52% | 2,521 | 2,618 | 2,520 | 2,591 | 188,900 | ▲ | 0.04% |
| 2024-06-05 | 1813 | 不動テトラ | 99,641 | 0.60% | 2,592 | 2,606 | 2,534 | 2,534 | 95,200 | ▲ | 0.07% |
| 2024-06-06 | 1813 | 不動テトラ | 112,141 | 0.68% | 2,510 | 2,540 | 2,464 | 2,495 | 162,300 | ▲ | 0.08% |
| 2024-06-07 | 1813 | 不動テトラ | 109,341 | 0.66% | 2,484 | 2,516 | 2,416 | 2,437 | 114,500 | ▼ | -0.02% |
| 2024-06-10 | 1813 | 不動テトラ | 117,141 | 0.71% | 2,443 | 2,471 | 2,363 | 2,462 | 119,300 | ▲ | 0.04% |
| 2024-06-11 | 1813 | 不動テトラ | 113,741 | 0.68% | 2,473 | 2,559 | 2,463 | 2,520 | 95,500 | ▼ | -0.02% |
| 2024-06-12 | 1813 | 不動テトラ | 115,141 | 0.69% | 2,508 | 2,563 | 2,492 | 2,562 | 96,200 | ▲ | 0.00% |
| 2024-06-13 | 1813 | 不動テトラ | 124,041 | 0.75% | 2,555 | 2,555 | 2,474 | 2,475 | 162,900 | ▲ | 0.06% |
| 2024-06-14 | 1813 | 不動テトラ | 122,641 | 0.74% | 2,486 | 2,578 | 2,470 | 2,564 | 116,900 | ▼ | -0.01% |
| 2024-06-17 | 1813 | 不動テトラ | 128,541 | 0.77% | 2,524 | 2,557 | 2,484 | 2,541 | 112,300 | ▲ | 0.03% |
| 2024-06-18 | 1813 | 不動テトラ | 125,541 | 0.76% | 2,578 | 2,671 | 2,567 | 2,671 | 208,800 | ▼ | -0.01% |
| 2024-06-19 | 1813 | 不動テトラ | 127,241 | 0.77% | 2,647 | 2,662 | 2,580 | 2,595 | 112,800 | ▲ | 0.01% |
| 2024-06-20 | 1813 | 不動テトラ | 125,941 | 0.76% | 2,587 | 2,587 | 2,510 | 2,568 | 76,900 | ▼ | -0.01% |
| 2024-06-24 | 1813 | 不動テトラ | 123,281 | 0.74% | 2,488 | 2,508 | 2,457 | 2,502 | 82,500 | ▼ | -0.02% |
| 2024-06-25 | 1813 | 不動テトラ | 125,981 | 0.76% | 2,502 | 2,544 | 2,502 | 2,521 | 73,800 | ▲ | 0.02% |
| 2024-06-26 | 1813 | 不動テトラ | 122,581 | 0.74% | 2,531 | 2,531 | 2,499 | 2,523 | 56,600 | ▼ | -0.02% |
| 2024-06-27 | 1813 | 不動テトラ | 123,981 | 0.75% | 2,501 | 2,503 | 2,455 | 2,477 | 60,500 | ▲ | 0.01% |
| 2024-06-28 | 1813 | 不動テトラ | 122,081 | 0.74% | 2,477 | 2,477 | 2,416 | 2,423 | 74,000 | ▼ | -0.01% |
| 2024-07-01 | 1813 | 不動テトラ | 120,881 | 0.73% | 2,425 | 2,485 | 2,425 | 2,485 | 85,200 | ▼ | -0.01% |
| 2024-07-02 | 1813 | 不動テトラ | 122,781 | 0.74% | 2,485 | 2,510 | 2,468 | 2,486 | 115,400 | ▲ | 0.01% |
| 2024-07-04 | 1813 | 不動テトラ | 119,881 | 0.72% | 2,513 | 2,549 | 2,486 | 2,543 | 70,800 | ▼ | -0.02% |
| 2024-07-04 | 1813 | 不動テトラ | 119,881 | 0.72% | 2,513 | 2,549 | 2,486 | 2,543 | 70,800 | ▼ | -0.02% |
| 2024-07-05 | 1813 | 不動テトラ | 124,881 | 0.75% | 2,548 | 2,565 | 2,508 | 2,508 | 42,800 | ▲ | 0.03% |
| 2024-07-08 | 1813 | 不動テトラ | 129,581 | 0.78% | 2,501 | 2,555 | 2,501 | 2,524 | 124,300 | ▲ | 0.03% |
| 2024-07-09 | 1813 | 不動テトラ | 135,581 | 0.82% | 2,551 | 2,590 | 2,551 | 2,580 | 62,700 | ▲ | 0.03% |
| 2024-07-10 | 1813 | 不動テトラ | 148,227 | 0.89% | 2,558 | 2,570 | 2,473 | 2,490 | 83,100 | ▲ | 0.07% |
| 2024-07-11 | 1813 | 不動テトラ | 149,227 | 0.90% | 2,511 | 2,514 | 2,451 | 2,474 | 41,000 | ▲ | 0.01% |
| 2024-07-12 | 1813 | 不動テトラ | 152,327 | 0.92% | 2,472 | 2,489 | 2,441 | 2,460 | 52,200 | ▲ | 0.02% |
| 2024-07-16 | 1813 | 不動テトラ | 150,227 | 0.91% | 2,479 | 2,500 | 2,452 | 2,452 | 45,400 | ▼ | -0.01% |
| 2024-07-17 | 1813 | 不動テトラ | 149,927 | 0.90% | 2,458 | 2,471 | 2,422 | 2,453 | 47,000 | ▼ | -0.01% |
| 2024-07-18 | 1813 | 不動テトラ | 150,327 | 0.91% | 2,452 | 2,468 | 2,425 | 2,431 | 27,200 | ▲ | 0.01% |
| 2024-07-19 | 1813 | 不動テトラ | 148,527 | 0.90% | 2,419 | 2,467 | 2,415 | 2,427 | 48,100 | ▼ | -0.01% |
| 2024-07-22 | 1813 | 不動テトラ | 151,127 | 0.91% | 2,428 | 2,434 | 2,381 | 2,391 | 58,700 | ▲ | 0.01% |
| 2024-07-23 | 1813 | 不動テトラ | 149,727 | 0.90% | 2,400 | 2,495 | 2,390 | 2,398 | 44,600 | ▼ | -0.01% |
| 2024-07-24 | 1813 | 不動テトラ | 146,427 | 0.88% | 2,391 | 2,406 | 2,361 | 2,378 | 55,000 | ▼ | -0.02% |
| 2024-07-25 | 1813 | 不動テトラ | 149,127 | 0.90% | 2,372 | 2,387 | 2,345 | 2,373 | 46,800 | ▲ | 0.02% |
| 2024-07-26 | 1813 | 不動テトラ | 147,527 | 0.89% | 2,373 | 2,373 | 2,327 | 2,342 | 31,800 | ▼ | -0.01% |
| 2024-07-29 | 1813 | 不動テトラ | 140,927 | 0.85% | 2,351 | 2,380 | 2,328 | 2,354 | 67,400 | ▼ | -0.04% |
| 2024-07-30 | 1813 | 不動テトラ | 136,527 | 0.82% | 2,354 | 2,362 | 2,333 | 2,341 | 30,400 | ▼ | -0.03% |
| 2024-08-01 | 1813 | 不動テトラ | 138,027 | 0.83% | 2,381 | 2,381 | 2,293 | 2,303 | 69,500 | ▲ | 0.01% |
| 2024-08-02 | 1813 | 不動テトラ | 138,927 | 0.84% | 2,253 | 2,283 | 2,202 | 2,213 | 66,600 | ▲ | 0.01% |
| 2024-08-05 | 1813 | 不動テトラ | 131,527 | 0.79% | 2,163 | 2,175 | 1,852 | 1,980 | 129,500 | ▼ | -0.04% |
| 2024-08-06 | 1813 | 不動テトラ | 135,927 | 0.82% | 2,129 | 2,220 | 2,104 | 2,145 | 149,500 | ▲ | 0.02% |
| 2024-08-07 | 1813 | 不動テトラ | 132,027 | 0.80% | 2,095 | 2,185 | 2,041 | 2,122 | 98,900 | ▼ | -0.01% |
| 2024-08-08 | 1813 | 不動テトラ | 118,627 | 0.71% | 2,101 | 2,181 | 2,057 | 2,078 | 81,400 | ▼ | -0.09% |
| 2024-08-09 | 1813 | 不動テトラ | 113,627 | 0.68% | 2,128 | 2,271 | 2,125 | 2,259 | 423,000 | ▼ | -0.02% |
| 2024-08-13 | 1813 | 不動テトラ | 105,927 | 0.64% | 2,209 | 2,219 | 2,130 | 2,139 | 194,900 | ▼ | -0.04% |
| 2024-08-14 | 1813 | 不動テトラ | 96,427 | 0.58% | 2,141 | 2,219 | 2,114 | 2,219 | 116,500 | ▼ | -0.06% |
| 2024-08-15 | 1813 | 不動テトラ | 89,827 | 0.54% | 2,300 | 2,400 | 2,300 | 2,377 | 239,400 | ▼ | -0.03% |
| 2024-08-16 | 1813 | 不動テトラ | 92,527 | 0.56% | 2,400 | 2,400 | 2,316 | 2,362 | 150,100 | ▲ | 0.02% |
| 2024-08-19 | 1813 | 不動テトラ | 94,227 | 0.57% | 2,394 | 2,411 | 2,303 | 2,303 | 98,700 | ▲ | 0.00% |
| 2024-08-20 | 1813 | 不動テトラ | 92,927 | 0.56% | 2,306 | 2,330 | 2,288 | 2,318 | 57,400 | ▼ | -0.00% |
| 2024-08-21 | 1813 | 不動テトラ | 96,427 | 0.58% | 2,290 | 2,362 | 2,283 | 2,362 | 46,700 | ▲ | 0.01% |
| 2024-08-22 | 1813 | 不動テトラ | 98,327 | 0.59% | 2,366 | 2,370 | 2,318 | 2,318 | 44,200 | ▲ | 0.01% |
| 2024-08-30 | 1813 | 不動テトラ | 101,119 | 0.61% | 2,457 | 2,474 | 2,433 | 2,447 | 54,600 | ▼ | -0.01% |
| 2024-09-02 | 1813 | 不動テトラ | 94,819 | 0.57% | 2,447 | 2,447 | 2,396 | 2,409 | 71,000 | ▼ | -0.04% |
| 2024-09-03 | 1813 | 不動テトラ | 96,119 | 0.58% | 2,423 | 2,436 | 2,401 | 2,414 | 27,500 | ▲ | 0.01% |
| 2024-09-04 | 1813 | 不動テトラ | 98,219 | 0.59% | 2,364 | 2,408 | 2,347 | 2,377 | 56,300 | ▲ | 0.01% |
| 2024-09-05 | 1813 | 不動テトラ | 101,419 | 0.61% | 2,370 | 2,405 | 2,348 | 2,367 | 35,000 | ▲ | 0.02% |
| 2024-09-06 | 1813 | 不動テトラ | 106,619 | 0.64% | 2,403 | 2,403 | 2,346 | 2,355 | 29,200 | ▲ | 0.03% |
| 2024-09-09 | 1813 | 不動テトラ | 111,519 | 0.67% | 2,320 | 2,333 | 2,285 | 2,315 | 38,200 | ▲ | 0.03% |
| 2024-09-10 | 1813 | 不動テトラ | 113,319 | 0.68% | 2,340 | 2,340 | 2,282 | 2,291 | 25,700 | ▲ | 0.01% |
| 2024-09-11 | 1813 | 不動テトラ | 114,911 | 0.69% | 2,274 | 2,279 | 2,200 | 2,228 | 68,500 | ▲ | 0.00% |
| 2024-09-12 | 1813 | 不動テトラ | 112,411 | 0.68% | 2,287 | 2,287 | 2,248 | 2,267 | 62,600 | ▼ | -0.00% |
| 2024-09-13 | 1813 | 不動テトラ | 110,011 | 0.66% | 2,240 | 2,260 | 2,235 | 2,244 | 39,300 | ▼ | -0.02% |
| 2024-09-17 | 1813 | 不動テトラ | 105,411 | 0.63% | 2,242 | 2,250 | 2,193 | 2,231 | 45,900 | ▼ | -0.03% |
| 2024-09-18 | 1813 | 不動テトラ | 107,211 | 0.65% | 2,247 | 2,260 | 2,218 | 2,256 | 50,700 | ▲ | 0.02% |
| 2024-09-19 | 1813 | 不動テトラ | 100,611 | 0.61% | 2,252 | 2,281 | 2,246 | 2,253 | 39,500 | ▼ | -0.04% |
| 2024-09-20 | 1813 | 不動テトラ | 94,411 | 0.57% | 2,257 | 2,281 | 2,227 | 2,227 | 70,500 | ▼ | -0.04% |
| 2024-09-24 | 1813 | 不動テトラ | 87,711 | 0.53% | 2,298 | 2,298 | 2,264 | 2,290 | 63,300 | ▼ | -0.03% |
| 2024-09-25 | 1813 | 不動テトラ | 85,711 | 0.51% | 2,240 | 2,278 | 2,240 | 2,272 | 50,200 | ▼ | -0.02% |
| 2024-09-26 | 1813 | 不動テトラ | 82,711 | 0.50% | 2,282 | 2,300 | 2,249 | 2,300 | 60,800 | ▼ | -0.01% |
| 2024-09-27 | 1813 | 不動テトラ | 91,211 | 0.55% | 2,310 | 2,343 | 2,275 | 2,328 | 112,000 | ▲ | 0.05% |
| 2024-09-30 | 1813 | 不動テトラ | 89,211 | 0.54% | 2,252 | 2,302 | 2,247 | 2,289 | 85,800 | ▼ | -0.01% |
| 2024-10-01 | 1813 | 不動テトラ | 88,611 | 0.53% | 2,301 | 2,313 | 2,290 | 2,290 | 36,600 | ▼ | -0.01% |
| 2024-10-04 | 1813 | 不動テトラ | 86,423 | 0.52% | 2,299 | 2,308 | 2,278 | 2,284 | 30,500 | ▼ | -0.01% |
| 2024-10-07 | 1813 | 不動テトラ | 85,723 | 0.51% | 2,334 | 2,334 | 2,283 | 2,297 | 37,600 | ▼ | -0.01% |
| 2024-10-08 | 1813 | 不動テトラ | 87,423 | 0.53% | 2,270 | 2,274 | 2,208 | 2,212 | 62,100 | ▲ | 0.02% |
| 2024-10-09 | 1813 | 不動テトラ | 90,223 | 0.54% | 2,243 | 2,243 | 2,198 | 2,209 | 33,700 | ▲ | 0.01% |
| 2024-10-10 | 1813 | 不動テトラ | 91,523 | 0.55% | 2,203 | 2,224 | 2,201 | 2,224 | 31,300 | ▲ | 0.01% |
| 2024-10-15 | 1813 | 不動テトラ | 89,923 | 0.54% | 2,239 | 2,255 | 2,224 | 2,230 | 39,600 | ▼ | -0.01% |
| 2024-10-16 | 1813 | 不動テトラ | 89,023 | 0.53% | 2,208 | 2,238 | 2,202 | 2,208 | 35,000 | ▼ | -0.01% |
| 2024-10-18 | 1813 | 不動テトラ | 89,423 | 0.54% | 2,168 | 2,189 | 2,165 | 2,186 | 38,600 | ▲ | 0.01% |
| 2024-10-22 | 1813 | 不動テトラ | 86,723 | 0.52% | 2,151 | 2,155 | 2,106 | 2,118 | 47,800 | ▼ | -0.02% |
| 2024-10-24 | 1813 | 不動テトラ | 90,223 | 0.54% | 2,094 | 2,120 | 2,084 | 2,099 | 54,200 | ▲ | 0.02% |
| 2024-10-29 | 1813 | 不動テトラ | 87,823 | 0.53% | 2,071 | 2,105 | 2,060 | 2,095 | 39,700 | ▼ | -0.01% |
| 2024-10-30 | 1813 | 不動テトラ | 75,383 | 0.45% | 2,095 | 2,128 | 2,080 | 2,099 | 174,000 | ▼ | -0.08% |
| 2024-11-08 | 1813 | 不動テトラ | 86,883 | 0.52% | 2,095 | 2,098 | 1,997 | 2,025 | 152,700 | ▲ | 0.03% |
| 2024-11-11 | 1813 | 不動テトラ | 85,383 | 0.51% | 2,223 | 2,230 | 2,061 | 2,062 | 112,900 | ▼ | -0.01% |
| 2024-11-12 | 1813 | 不動テトラ | 81,783 | 0.49% | 2,062 | 2,107 | 2,059 | 2,071 | 54,100 | ▼ | -0.02% |
| 2024-12-30 | 1813 | 不動テトラ | 83,382 | 0.50% | 2,111 | 2,156 | 2,107 | 2,140 | 65,200 | ▲ | 0.50% |
| 2025-01-06 | 1813 | 不動テトラ | 0 | 0.00% | 2,140 | 2,146 | 2,112 | 2,114 | 59,300 | ▼ | -0.50% |
| 2025-03-25 | 1827 | ナカノフドー | 173,539 | 0.50% | 819 | 834 | 808 | 820 | 75,700 | ▲ | 0.02% |
| 2025-03-26 | 1827 | ナカノフドー | 182,039 | 0.52% | 820 | 829 | 807 | 812 | 89,900 | ▲ | 0.02% |
| 2025-03-27 | 1827 | ナカノフドー | 179,039 | 0.51% | 800 | 800 | 785 | 791 | 67,100 | ▼ | -0.01% |
| 2025-03-31 | 1827 | ナカノフドー | 184,839 | 0.53% | 676 | 776 | 655 | 769 | 755,200 | ▲ | 0.02% |
| 2025-04-01 | 1827 | ナカノフドー | 194,039 | 0.56% | 760 | 767 | 710 | 729 | 389,800 | ▲ | 0.03% |
| 2025-04-02 | 1827 | ナカノフドー | 156,039 | 0.45% | 724 | 724 | 671 | 686 | 402,600 | ▼ | -0.11% |
| 2024-10-17 | 184A | 学びエイド | 14,400 | 0.64% | 631 | 631 | 607 | 607 | 35,000 | ▲ | 0.18% |
| 2024-10-18 | 184A | 学びエイド | 17,800 | 0.79% | 615 | 615 | 600 | 603 | 23,000 | ▲ | 0.15% |
| 2024-10-21 | 184A | 学びエイド | 18,600 | 0.82% | 609 | 618 | 602 | 604 | 15,300 | ▲ | 0.02% |
| 2024-10-22 | 184A | 学びエイド | 20,400 | 0.90% | 609 | 609 | 575 | 588 | 37,100 | ▲ | 0.08% |
| 2024-10-23 | 184A | 学びエイド | 21,600 | 0.96% | 588 | 604 | 577 | 577 | 14,100 | ▲ | 0.05% |
| 2024-10-24 | 184A | 学びエイド | 22,200 | 0.98% | 571 | 573 | 559 | 559 | 17,300 | ▲ | 0.02% |
| 2024-10-25 | 184A | 学びエイド | 22,500 | 1.00% | 562 | 562 | 543 | 546 | 15,300 | ▲ | 0.02% |
| 2024-10-29 | 184A | 学びエイド | 23,200 | 1.03% | 568 | 585 | 565 | 583 | 9,700 | ▲ | 0.03% |
| 2024-10-30 | 184A | 学びエイド | 23,700 | 1.05% | 582 | 588 | 561 | 584 | 68,200 | ▲ | 0.02% |
| 2024-10-31 | 184A | 学びエイド | 24,000 | 1.06% | 577 | 585 | 560 | 574 | 9,700 | ▲ | 0.01% |
| 2024-11-05 | 184A | 学びエイド | 24,100 | 1.07% | 563 | 573 | 555 | 563 | 25,700 | ▲ | 0.01% |
| 2024-11-06 | 184A | 学びエイド | 23,900 | 1.06% | 565 | 568 | 550 | 560 | 7,900 | ▼ | -0.01% |
| 2024-11-07 | 184A | 学びエイド | 23,400 | 1.04% | 560 | 569 | 550 | 567 | 8,100 | ▼ | -0.02% |
| 2024-11-11 | 184A | 学びエイド | 23,700 | 1.05% | 556 | 566 | 551 | 552 | 6,400 | ▲ | 0.01% |
| 2024-11-12 | 184A | 学びエイド | 23,300 | 1.03% | 552 | 558 | 545 | 545 | 7,800 | ▼ | -0.02% |
| 2024-11-13 | 184A | 学びエイド | 22,900 | 1.01% | 554 | 554 | 540 | 552 | 6,300 | ▼ | -0.02% |
| 2024-11-14 | 184A | 学びエイド | 22,600 | 1.00% | 552 | 556 | 546 | 550 | 5,600 | ▼ | -0.01% |
| 2024-11-15 | 184A | 学びエイド | 22,300 | 0.99% | 545 | 558 | 543 | 558 | 9,700 | ▼ | -0.01% |
| 2024-11-18 | 184A | 学びエイド | 21,400 | 0.95% | 558 | 588 | 539 | 556 | 26,800 | ▼ | -0.04% |
| 2024-11-19 | 184A | 学びエイド | 21,200 | 0.94% | 560 | 560 | 545 | 549 | 5,100 | ▼ | -0.01% |
| 2024-11-21 | 184A | 学びエイド | 20,800 | 0.92% | 551 | 551 | 527 | 549 | 8,400 | ▼ | -0.01% |
| 2024-11-25 | 184A | 学びエイド | 19,900 | 0.88% | 549 | 554 | 546 | 550 | 5,500 | ▼ | -0.04% |
| 2024-11-26 | 184A | 学びエイド | 19,000 | 0.84% | 550 | 567 | 550 | 565 | 10,800 | ▼ | -0.04% |
| 2024-11-27 | 184A | 学びエイド | 22,700 | 1.00% | 570 | 655 | 564 | 604 | 209,200 | ▲ | 0.16% |
| 2024-11-28 | 184A | 学びエイド | 22,300 | 0.99% | 594 | 625 | 581 | 605 | 51,600 | ▼ | -0.01% |
| 2024-12-02 | 184A | 学びエイド | 20,500 | 0.91% | 567 | 592 | 550 | 569 | 18,500 | ▼ | -0.07% |
| 2024-12-03 | 184A | 学びエイド | 19,500 | 0.86% | 569 | 574 | 565 | 572 | 7,500 | ▼ | -0.05% |
| 2024-12-04 | 184A | 学びエイド | 19,800 | 0.88% | 576 | 579 | 568 | 568 | 5,500 | ▲ | 0.02% |
| 2024-12-06 | 184A | 学びエイド | 19,400 | 0.86% | 571 | 571 | 565 | 566 | 6,200 | ▼ | -0.02% |
| 2024-12-09 | 184A | 学びエイド | 17,500 | 0.77% | 568 | 613 | 567 | 576 | 31,000 | ▼ | -0.08% |
| 2024-12-10 | 184A | 学びエイド | 17,000 | 0.75% | 605 | 609 | 593 | 600 | 10,400 | ▼ | -0.02% |
| 2024-12-11 | 184A | 学びエイド | 16,600 | 0.73% | 600 | 606 | 592 | 595 | 6,600 | ▼ | -0.02% |
| 2024-12-13 | 184A | 学びエイド | 16,000 | 0.71% | 600 | 639 | 600 | 606 | 54,200 | ▼ | -0.02% |
| 2024-12-16 | 184A | 学びエイド | 15,200 | 0.67% | 526 | 540 | 506 | 507 | 180,500 | ▼ | -0.03% |
| 2024-12-17 | 184A | 学びエイド | 14,000 | 0.62% | 506 | 509 | 491 | 499 | 33,400 | ▼ | -0.05% |
| 2024-12-18 | 184A | 学びエイド | 13,000 | 0.57% | 506 | 507 | 494 | 495 | 13,600 | ▼ | -0.05% |
| 2024-12-19 | 184A | 学びエイド | 11,700 | 0.52% | 493 | 494 | 468 | 489 | 17,800 | ▼ | -0.04% |
| 2024-12-20 | 184A | 学びエイド | 10,300 | 0.45% | 482 | 482 | 468 | 468 | 11,800 | ▼ | -0.07% |
| 2024-12-30 | 1852 | 浅沼組 | 903,272 | 1.11% | 652 | 669 | 652 | 668 | 431,300 | ▲ | 1.11% |
| 2025-01-06 | 1852 | 浅沼組 | 0 | 0.00% | 670 | 677 | 665 | 673 | 412,300 | ▼ | -1.11% |
| 2024-03-06 | 1873 | 日本ハウス | 411,904 | 1.02% | 313 | 318 | 312 | 317 | 75,300 | ▼ | -0.01% |
| 2024-03-07 | 1873 | 日本ハウス | 412,104 | 1.03% | 319 | 321 | 316 | 318 | 79,800 | ▲ | 0.01% |
| 2024-03-08 | 1873 | 日本ハウス | 416,404 | 1.04% | 316 | 318 | 314 | 315 | 120,300 | ▲ | 0.01% |
| 2024-03-14 | 1873 | 日本ハウス | 415,004 | 1.03% | 311 | 312 | 308 | 312 | 44,700 | ▼ | -0.01% |
| 2024-03-19 | 1873 | 日本ハウス | 411,804 | 1.02% | 315 | 317 | 314 | 317 | 57,700 | ▼ | -0.01% |
| 2024-03-21 | 1873 | 日本ハウス | 397,404 | 0.99% | 317 | 320 | 315 | 316 | 112,700 | ▼ | -0.03% |
| 2024-03-25 | 1873 | 日本ハウス | 392,704 | 0.98% | 317 | 324 | 315 | 323 | 146,700 | ▼ | -0.01% |
| 2024-03-26 | 1873 | 日本ハウス | 391,904 | 0.97% | 323 | 334 | 320 | 333 | 329,600 | ▼ | -0.01% |
| 2024-03-27 | 1873 | 日本ハウス | 383,304 | 0.95% | 333 | 350 | 333 | 348 | 520,800 | ▼ | -0.02% |
| 2024-03-28 | 1873 | 日本ハウス | 369,004 | 0.92% | 346 | 353 | 342 | 348 | 374,300 | ▼ | -0.02% |
| 2024-03-29 | 1873 | 日本ハウス | 365,404 | 0.91% | 350 | 357 | 348 | 349 | 173,700 | ▼ | -0.01% |
| 2024-04-01 | 1873 | 日本ハウス | 350,304 | 0.87% | 354 | 361 | 352 | 353 | 290,100 | ▼ | -0.04% |
| 2024-04-04 | 1873 | 日本ハウス | 344,704 | 0.86% | 348 | 348 | 341 | 345 | 98,400 | ▼ | -0.01% |
| 2024-04-08 | 1873 | 日本ハウス | 358,604 | 0.89% | 343 | 348 | 343 | 346 | 224,200 | ▲ | 0.03% |
| 2024-04-11 | 1873 | 日本ハウス | 361,004 | 0.90% | 345 | 350 | 345 | 347 | 89,200 | ▲ | 0.01% |
| 2024-04-15 | 1873 | 日本ハウス | 358,604 | 0.89% | 336 | 338 | 332 | 333 | 128,600 | ▼ | -0.01% |
| 2024-05-09 | 1873 | 日本ハウス | 352,204 | 0.88% | 311 | 315 | 311 | 314 | 44,300 | ▼ | -0.01% |
| 2024-05-10 | 1873 | 日本ハウス | 349,604 | 0.87% | 315 | 315 | 310 | 312 | 57,200 | ▼ | -0.01% |
| 2024-05-14 | 1873 | 日本ハウス | 347,304 | 0.86% | 310 | 314 | 310 | 313 | 53,200 | ▼ | -0.01% |
| 2024-05-15 | 1873 | 日本ハウス | 343,304 | 0.85% | 313 | 315 | 312 | 314 | 24,100 | ▼ | -0.01% |
| 2024-05-20 | 1873 | 日本ハウス | 330,904 | 0.82% | 314 | 317 | 313 | 316 | 119,400 | ▼ | -0.03% |
| 2024-05-21 | 1873 | 日本ハウス | 327,304 | 0.81% | 318 | 319 | 316 | 319 | 67,500 | ▼ | -0.00% |
| 2024-05-28 | 1873 | 日本ハウス | 323,404 | 0.80% | 313 | 314 | 311 | 312 | 25,400 | ▼ | -0.01% |
| 2024-05-30 | 1873 | 日本ハウス | 318,604 | 0.79% | 308 | 310 | 307 | 310 | 42,800 | ▼ | -0.01% |
| 2024-06-04 | 1873 | 日本ハウス | 312,604 | 0.78% | 315 | 320 | 315 | 319 | 48,100 | ▼ | -0.01% |
| 2024-06-12 | 1873 | 日本ハウス | 308,604 | 0.77% | 323 | 328 | 323 | 327 | 52,700 | ▼ | -0.01% |
| 2024-06-14 | 1873 | 日本ハウス | 307,904 | 0.76% | 327 | 339 | 325 | 339 | 285,000 | ▼ | -0.01% |
| 2024-06-21 | 1873 | 日本ハウス | 310,504 | 0.77% | 323 | 329 | 321 | 328 | 90,000 | ▲ | 0.01% |
| 2024-06-24 | 1873 | 日本ハウス | 315,804 | 0.78% | 328 | 337 | 327 | 337 | 105,200 | ▲ | 0.01% |
| 2024-06-25 | 1873 | 日本ハウス | 321,204 | 0.80% | 337 | 342 | 335 | 342 | 142,700 | ▲ | 0.02% |
| 2024-06-26 | 1873 | 日本ハウス | 328,404 | 0.82% | 341 | 345 | 340 | 345 | 107,800 | ▲ | 0.01% |
| 2024-07-02 | 1873 | 日本ハウス | 332,304 | 0.83% | 347 | 347 | 341 | 341 | 81,400 | ▲ | 0.01% |
| 2024-07-04 | 1873 | 日本ハウス | 331,804 | 0.82% | 343 | 347 | 343 | 346 | 50,900 | ▼ | -0.01% |
| 2024-07-04 | 1873 | 日本ハウス | 331,804 | 0.82% | 343 | 347 | 343 | 346 | 50,900 | ▼ | -0.01% |
| 2024-07-05 | 1873 | 日本ハウス | 333,904 | 0.83% | 346 | 346 | 343 | 343 | 22,900 | ▲ | 0.01% |
| 2024-07-10 | 1873 | 日本ハウス | 343,004 | 0.85% | 345 | 345 | 340 | 341 | 66,500 | ▲ | 0.02% |
| 2024-07-11 | 1873 | 日本ハウス | 339,104 | 0.84% | 346 | 347 | 342 | 346 | 138,300 | ▼ | -0.01% |
| 2024-07-12 | 1873 | 日本ハウス | 331,904 | 0.82% | 346 | 348 | 344 | 348 | 63,600 | ▼ | -0.02% |
| 2024-07-16 | 1873 | 日本ハウス | 315,904 | 0.78% | 348 | 351 | 347 | 349 | 126,200 | ▼ | -0.03% |
| 2024-07-18 | 1873 | 日本ハウス | 309,404 | 0.77% | 348 | 353 | 348 | 350 | 86,300 | ▼ | -0.01% |
| 2024-07-25 | 1873 | 日本ハウス | 303,204 | 0.75% | 349 | 354 | 347 | 354 | 101,600 | ▼ | -0.02% |
| 2024-07-26 | 1873 | 日本ハウス | 305,404 | 0.76% | 347 | 353 | 345 | 350 | 126,400 | ▲ | 0.01% |
| 2024-07-29 | 1873 | 日本ハウス | 300,104 | 0.75% | 350 | 354 | 349 | 352 | 89,800 | ▼ | -0.01% |
| 2024-07-30 | 1873 | 日本ハウス | 294,604 | 0.73% | 352 | 353 | 348 | 353 | 51,200 | ▼ | -0.02% |
| 2024-07-31 | 1873 | 日本ハウス | 282,104 | 0.70% | 352 | 358 | 350 | 358 | 140,600 | ▼ | -0.03% |
| 2024-08-02 | 1873 | 日本ハウス | 275,504 | 0.68% | 350 | 351 | 326 | 327 | 174,100 | ▼ | -0.01% |
| 2024-08-05 | 1873 | 日本ハウス | 271,004 | 0.67% | 317 | 317 | 293 | 308 | 191,800 | ▼ | -0.01% |
| 2024-08-07 | 1873 | 日本ハウス | 266,704 | 0.66% | 310 | 322 | 307 | 316 | 83,200 | ▼ | -0.01% |
| 2024-08-08 | 1873 | 日本ハウス | 258,904 | 0.64% | 314 | 318 | 312 | 315 | 72,300 | ▼ | -0.02% |
| 2024-08-09 | 1873 | 日本ハウス | 247,504 | 0.61% | 318 | 321 | 314 | 321 | 106,200 | ▼ | -0.03% |
| 2024-08-14 | 1873 | 日本ハウス | 243,204 | 0.60% | 328 | 328 | 319 | 326 | 38,800 | ▼ | -0.01% |
| 2024-08-15 | 1873 | 日本ハウス | 244,604 | 0.61% | 328 | 328 | 324 | 327 | 41,500 | ▲ | 0.01% |
| 2024-08-19 | 1873 | 日本ハウス | 242,404 | 0.60% | 332 | 334 | 329 | 329 | 71,700 | ▼ | -0.01% |
| 2024-08-20 | 1873 | 日本ハウス | 236,204 | 0.59% | 335 | 338 | 332 | 338 | 76,100 | ▼ | -0.01% |
| 2024-08-22 | 1873 | 日本ハウス | 232,604 | 0.58% | 335 | 337 | 333 | 337 | 46,000 | ▼ | -0.01% |
| 2024-08-23 | 1873 | 日本ハウス | 230,204 | 0.57% | 336 | 340 | 336 | 340 | 44,200 | ▼ | -0.01% |
| 2024-08-30 | 1873 | 日本ハウス | 233,004 | 0.58% | 346 | 349 | 345 | 349 | 34,000 | ▲ | 0.01% |
| 2024-09-03 | 1873 | 日本ハウス | 228,004 | 0.57% | 349 | 353 | 349 | 353 | 63,600 | ▼ | -0.01% |
| 2024-09-04 | 1873 | 日本ハウス | 220,904 | 0.55% | 349 | 352 | 341 | 342 | 80,500 | ▼ | -0.01% |
| 2024-09-06 | 1873 | 日本ハウス | 231,604 | 0.57% | 344 | 348 | 341 | 342 | 82,000 | ▲ | 0.01% |
| 2024-09-09 | 1873 | 日本ハウス | 192,304 | 0.48% | 350 | 359 | 349 | 358 | 295,800 | ▼ | -0.08% |
| 2024-10-30 | 1873 | 日本ハウス | 208,704 | 0.52% | 324 | 329 | 317 | 317 | 399,500 | ▲ | 0.05% |
| 2024-10-31 | 1873 | 日本ハウス | 196,404 | 0.49% | 319 | 323 | 317 | 322 | 72,100 | ▼ | -0.03% |
| 2024-12-03 | 1873 | 日本ハウス | 232,004 | 0.58% | 367 | 367 | 343 | 351 | 1,435,700 | ▲ | 0.32% |
| 2024-12-04 | 1873 | 日本ハウス | 215,504 | 0.53% | 352 | 355 | 349 | 354 | 244,300 | ▼ | -0.04% |
| 2024-12-06 | 1873 | 日本ハウス | 211,904 | 0.52% | 357 | 360 | 337 | 346 | 373,200 | ▼ | -0.01% |
| 2024-12-09 | 1873 | 日本ハウス | 220,704 | 0.55% | 341 | 343 | 333 | 334 | 228,400 | ▲ | 0.03% |
| 2024-12-10 | 1873 | 日本ハウス | 207,404 | 0.51% | 335 | 339 | 335 | 337 | 72,100 | ▼ | -0.04% |
| 2024-12-11 | 1873 | 日本ハウス | 202,004 | 0.50% | 338 | 339 | 334 | 337 | 58,400 | ▼ | -0.01% |
| 2024-12-12 | 1873 | 日本ハウス | 196,604 | 0.49% | 339 | 340 | 337 | 338 | 46,000 | ▼ | -0.01% |
| 2024-12-30 | 1882 | 東亜道 | 428,339 | 0.84% | 1,313 | 1,321 | 1,307 | 1,309 | 47,700 | ▲ | 0.84% |
| 2025-01-06 | 1882 | 東亜道 | 65,122 | 0.12% | 1,323 | 1,323 | 1,298 | 1,299 | 47,000 | ▼ | -0.72% |
| 2024-03-01 | 1898 | 世紀東急 | 350,139 | 0.93% | 1,962 | 1,965 | 1,935 | 1,944 | 274,800 | ▼ | -0.02% |
| 2024-03-04 | 1898 | 世紀東急 | 325,039 | 0.86% | 1,950 | 1,951 | 1,910 | 1,918 | 409,300 | ▼ | -0.07% |
| 2024-03-05 | 1898 | 世紀東急 | 296,934 | 0.79% | 1,920 | 1,924 | 1,901 | 1,918 | 317,700 | ▼ | -0.06% |
| 2024-03-06 | 1898 | 世紀東急 | 282,934 | 0.75% | 1,911 | 1,931 | 1,888 | 1,929 | 553,900 | ▼ | -0.04% |
| 2024-03-07 | 1898 | 世紀東急 | 269,634 | 0.72% | 1,930 | 1,939 | 1,914 | 1,933 | 263,700 | ▼ | -0.03% |
| 2024-03-08 | 1898 | 世紀東急 | 222,134 | 0.59% | 1,918 | 1,981 | 1,918 | 1,953 | 618,100 | ▼ | -0.13% |
| 2024-03-11 | 1898 | 世紀東急 | 257,934 | 0.68% | 1,925 | 1,939 | 1,862 | 1,881 | 730,800 | ▲ | 0.09% |
| 2024-03-12 | 1898 | 世紀東急 | 261,734 | 0.69% | 1,863 | 1,916 | 1,855 | 1,914 | 353,500 | ▲ | 0.00% |
| 2024-03-15 | 1898 | 世紀東急 | 251,234 | 0.67% | 1,907 | 1,923 | 1,900 | 1,915 | 280,300 | ▼ | -0.01% |
| 2024-03-18 | 1898 | 世紀東急 | 254,534 | 0.68% | 1,925 | 1,933 | 1,909 | 1,925 | 332,800 | ▲ | 0.01% |
| 2024-03-19 | 1898 | 世紀東急 | 229,534 | 0.61% | 1,923 | 1,956 | 1,921 | 1,950 | 304,400 | ▼ | -0.07% |
| 2024-03-21 | 1898 | 世紀東急 | 211,834 | 0.56% | 1,959 | 1,962 | 1,947 | 1,960 | 268,400 | ▼ | -0.04% |
| 2024-03-22 | 1898 | 世紀東急 | 187,934 | 0.50% | 1,970 | 1,979 | 1,950 | 1,970 | 413,700 | ▼ | -0.06% |
| 2024-03-26 | 1898 | 世紀東急 | 184,634 | 0.49% | 1,945 | 1,954 | 1,941 | 1,948 | 277,500 | ▼ | -0.01% |
| 2024-03-27 | 1898 | 世紀東急 | 193,834 | 0.51% | 1,956 | 1,956 | 1,921 | 1,921 | 596,900 | ▲ | 0.02% |
| 2024-03-29 | 1898 | 世紀東急 | 157,034 | 0.41% | 1,878 | 1,937 | 1,878 | 1,928 | 439,400 | ▼ | -0.10% |
| 2024-04-01 | 1898 | 世紀東急 | 248,134 | 0.66% | 1,919 | 1,919 | 1,808 | 1,809 | 703,200 | ▲ | 0.25% |
| 2024-04-03 | 1898 | 世紀東急 | 239,878 | 0.64% | 1,764 | 1,795 | 1,750 | 1,780 | 241,100 | ▼ | -0.02% |
| 2024-04-04 | 1898 | 世紀東急 | 228,878 | 0.61% | 1,800 | 1,814 | 1,792 | 1,803 | 193,900 | ▼ | -0.03% |
| 2024-04-05 | 1898 | 世紀東急 | 224,078 | 0.59% | 1,790 | 1,811 | 1,771 | 1,788 | 237,100 | ▼ | -0.02% |
| 2024-04-08 | 1898 | 世紀東急 | 208,778 | 0.55% | 1,790 | 1,813 | 1,789 | 1,812 | 238,800 | ▼ | -0.03% |
| 2024-04-09 | 1898 | 世紀東急 | 215,078 | 0.57% | 1,819 | 1,828 | 1,813 | 1,815 | 147,000 | ▲ | 0.01% |
| 2024-04-10 | 1898 | 世紀東急 | 207,878 | 0.55% | 1,812 | 1,822 | 1,809 | 1,811 | 146,100 | ▼ | -0.01% |
| 2024-04-11 | 1898 | 世紀東急 | 204,378 | 0.54% | 1,811 | 1,829 | 1,804 | 1,821 | 117,400 | ▼ | -0.01% |
| 2024-04-12 | 1898 | 世紀東急 | 208,678 | 0.55% | 1,817 | 1,826 | 1,809 | 1,813 | 109,700 | ▲ | 0.01% |
| 2024-04-15 | 1898 | 世紀東急 | 205,678 | 0.54% | 1,802 | 1,821 | 1,794 | 1,818 | 115,700 | ▼ | -0.01% |
| 2024-04-16 | 1898 | 世紀東急 | 214,478 | 0.57% | 1,811 | 1,817 | 1,786 | 1,791 | 199,900 | ▲ | 0.02% |
| 2024-04-22 | 1898 | 世紀東急 | 211,478 | 0.56% | 1,759 | 1,793 | 1,759 | 1,786 | 295,500 | ▼ | -0.00% |
| 2024-04-23 | 1898 | 世紀東急 | 219,878 | 0.58% | 1,794 | 1,795 | 1,767 | 1,771 | 165,200 | ▲ | 0.01% |
| 2024-04-24 | 1898 | 世紀東急 | 221,678 | 0.59% | 1,784 | 1,797 | 1,773 | 1,788 | 159,500 | ▲ | 0.01% |
| 2024-05-01 | 1898 | 世紀東急 | 216,278 | 0.57% | 1,789 | 1,789 | 1,766 | 1,767 | 185,500 | ▼ | -0.02% |
| 2024-05-02 | 1898 | 世紀東急 | 204,122 | 0.54% | 1,767 | 1,774 | 1,758 | 1,765 | 153,900 | ▼ | -0.02% |
| 2024-05-07 | 1898 | 世紀東急 | 199,342 | 0.53% | 1,777 | 1,777 | 1,761 | 1,765 | 176,600 | ▼ | -0.01% |
| 2024-05-08 | 1898 | 世紀東急 | 198,242 | 0.52% | 1,774 | 1,776 | 1,745 | 1,755 | 382,700 | ▼ | -0.01% |
| 2024-05-09 | 1898 | 世紀東急 | 198,642 | 0.53% | 1,650 | 1,652 | 1,590 | 1,625 | 2,049,200 | ▲ | 0.01% |
| 2024-05-10 | 1898 | 世紀東急 | 229,442 | 0.61% | 1,625 | 1,664 | 1,615 | 1,650 | 1,008,900 | ▲ | 0.07% |
| 2024-05-13 | 1898 | 世紀東急 | 250,142 | 0.66% | 1,664 | 1,676 | 1,638 | 1,668 | 453,800 | ▲ | 0.05% |
| 2024-05-14 | 1898 | 世紀東急 | 232,942 | 0.62% | 1,668 | 1,677 | 1,648 | 1,666 | 237,400 | ▼ | -0.04% |
| 2024-05-15 | 1898 | 世紀東急 | 229,942 | 0.61% | 1,675 | 1,679 | 1,660 | 1,665 | 189,600 | ▼ | -0.01% |
| 2024-05-16 | 1898 | 世紀東急 | 269,442 | 0.71% | 1,673 | 1,676 | 1,645 | 1,658 | 252,300 | ▲ | 0.09% |
| 2024-05-17 | 1898 | 世紀東急 | 264,542 | 0.70% | 1,655 | 1,689 | 1,653 | 1,689 | 298,600 | ▼ | -0.01% |
| 2024-05-20 | 1898 | 世紀東急 | 285,142 | 0.76% | 1,690 | 1,705 | 1,685 | 1,687 | 226,600 | ▲ | 0.06% |
| 2024-05-21 | 1898 | 世紀東急 | 299,042 | 0.79% | 1,695 | 1,700 | 1,674 | 1,674 | 178,900 | ▲ | 0.03% |
| 2024-05-22 | 1898 | 世紀東急 | 307,142 | 0.82% | 1,677 | 1,680 | 1,660 | 1,664 | 199,700 | ▲ | 0.02% |
| 2024-05-23 | 1898 | 世紀東急 | 306,742 | 0.81% | 1,670 | 1,670 | 1,653 | 1,666 | 140,400 | ▼ | -0.00% |
| 2024-05-28 | 1898 | 世紀東急 | 300,542 | 0.80% | 1,690 | 1,696 | 1,676 | 1,676 | 197,800 | ▼ | -0.01% |
| 2024-05-29 | 1898 | 世紀東急 | 282,242 | 0.75% | 1,676 | 1,682 | 1,666 | 1,667 | 194,400 | ▼ | -0.05% |
| 2024-05-31 | 1898 | 世紀東急 | 273,742 | 0.73% | 1,670 | 1,680 | 1,663 | 1,677 | 144,100 | ▼ | -0.02% |
| 2024-06-03 | 1898 | 世紀東急 | 270,142 | 0.72% | 1,686 | 1,687 | 1,669 | 1,679 | 187,300 | ▼ | -0.01% |
| 2024-06-04 | 1898 | 世紀東急 | 267,742 | 0.71% | 1,675 | 1,688 | 1,672 | 1,688 | 117,500 | ▼ | -0.01% |
| 2024-06-06 | 1898 | 世紀東急 | 271,142 | 0.72% | 1,671 | 1,671 | 1,660 | 1,667 | 111,600 | ▲ | 0.01% |
| 2024-06-10 | 1898 | 世紀東急 | 258,642 | 0.69% | 1,676 | 1,701 | 1,673 | 1,698 | 368,500 | ▼ | -0.03% |
| 2024-06-11 | 1898 | 世紀東急 | 236,942 | 0.63% | 1,704 | 1,719 | 1,701 | 1,705 | 171,600 | ▼ | -0.05% |
| 2024-06-12 | 1898 | 世紀東急 | 202,942 | 0.54% | 1,715 | 1,717 | 1,703 | 1,709 | 147,500 | ▼ | -0.08% |
| 2024-06-13 | 1898 | 世紀東急 | 224,142 | 0.59% | 1,711 | 1,716 | 1,681 | 1,685 | 201,400 | ▲ | 0.04% |
| 2024-06-14 | 1898 | 世紀東急 | 179,147 | 0.47% | 1,668 | 1,720 | 1,668 | 1,720 | 269,300 | ▼ | -0.12% |
| 2024-06-17 | 1898 | 世紀東急 | 236,647 | 0.63% | 1,715 | 1,715 | 1,653 | 1,660 | 400,000 | ▲ | 0.16% |
| 2024-06-18 | 1898 | 世紀東急 | 253,647 | 0.67% | 1,665 | 1,675 | 1,653 | 1,664 | 219,800 | ▲ | 0.04% |
| 2024-06-19 | 1898 | 世紀東急 | 241,147 | 0.64% | 1,673 | 1,692 | 1,671 | 1,687 | 141,600 | ▼ | -0.03% |
| 2024-06-20 | 1898 | 世紀東急 | 239,447 | 0.63% | 1,681 | 1,681 | 1,661 | 1,674 | 212,600 | ▼ | -0.01% |
| 2024-06-21 | 1898 | 世紀東急 | 240,247 | 0.64% | 1,667 | 1,678 | 1,667 | 1,672 | 125,800 | ▲ | 0.01% |
| 2024-06-24 | 1898 | 世紀東急 | 246,547 | 0.65% | 1,672 | 1,683 | 1,666 | 1,678 | 230,000 | ▲ | 0.01% |
| 2024-06-25 | 1898 | 世紀東急 | 232,847 | 0.62% | 1,688 | 1,728 | 1,688 | 1,723 | 303,800 | ▼ | -0.03% |
| 2024-06-26 | 1898 | 世紀東急 | 223,042 | 0.59% | 1,719 | 1,734 | 1,712 | 1,727 | 219,200 | ▼ | -0.03% |
| 2024-06-27 | 1898 | 世紀東急 | 217,942 | 0.58% | 1,723 | 1,759 | 1,721 | 1,748 | 269,100 | ▼ | -0.01% |
| 2024-06-28 | 1898 | 世紀東急 | 223,542 | 0.59% | 1,759 | 1,769 | 1,746 | 1,752 | 197,600 | ▲ | 0.01% |
| 2024-07-01 | 1898 | 世紀東急 | 220,142 | 0.58% | 1,766 | 1,774 | 1,757 | 1,761 | 249,400 | ▼ | -0.01% |
| 2024-07-02 | 1898 | 世紀東急 | 221,042 | 0.59% | 1,763 | 1,772 | 1,753 | 1,760 | 198,800 | ▲ | 0.01% |
| 2024-07-03 | 1898 | 世紀東急 | 220,542 | 0.58% | 1,760 | 1,777 | 1,760 | 1,773 | 161,500 | ▼ | -0.01% |
| 2024-07-04 | 1898 | 世紀東急 | 208,642 | 0.55% | 1,779 | 1,790 | 1,776 | 1,790 | 195,400 | ▼ | -0.02% |
| 2024-07-04 | 1898 | 世紀東急 | 208,642 | 0.55% | 1,779 | 1,790 | 1,776 | 1,790 | 195,400 | ▼ | -0.02% |
| 2024-07-05 | 1898 | 世紀東急 | 223,342 | 0.59% | 1,798 | 1,799 | 1,770 | 1,772 | 263,000 | ▲ | 0.03% |
| 2024-07-08 | 1898 | 世紀東急 | 239,342 | 0.63% | 1,772 | 1,778 | 1,745 | 1,750 | 177,400 | ▲ | 0.04% |
| 2024-07-09 | 1898 | 世紀東急 | 249,042 | 0.66% | 1,758 | 1,766 | 1,746 | 1,760 | 176,600 | ▲ | 0.03% |
| 2024-07-10 | 1898 | 世紀東急 | 260,928 | 0.69% | 1,760 | 1,761 | 1,744 | 1,759 | 124,500 | ▲ | 0.02% |
| 2024-07-12 | 1898 | 世紀東急 | 268,428 | 0.71% | 1,761 | 1,768 | 1,750 | 1,756 | 206,500 | ▲ | 0.02% |
| 2024-07-16 | 1898 | 世紀東急 | 269,828 | 0.72% | 1,760 | 1,777 | 1,756 | 1,774 | 135,200 | ▲ | 0.01% |
| 2024-07-17 | 1898 | 世紀東急 | 268,328 | 0.71% | 1,785 | 1,787 | 1,773 | 1,774 | 117,400 | ▼ | -0.01% |
| 2024-07-18 | 1898 | 世紀東急 | 265,628 | 0.70% | 1,770 | 1,789 | 1,769 | 1,772 | 162,400 | ▼ | -0.01% |
| 2024-07-19 | 1898 | 世紀東急 | 270,728 | 0.72% | 1,772 | 1,773 | 1,750 | 1,754 | 179,300 | ▲ | 0.02% |
| 2024-07-22 | 1898 | 世紀東急 | 285,728 | 0.76% | 1,760 | 1,761 | 1,738 | 1,738 | 196,400 | ▲ | 0.04% |
| 2024-07-23 | 1898 | 世紀東急 | 288,228 | 0.77% | 1,748 | 1,755 | 1,741 | 1,753 | 94,600 | ▲ | 0.01% |
| 2024-07-24 | 1898 | 世紀東急 | 283,428 | 0.75% | 1,754 | 1,755 | 1,715 | 1,715 | 272,600 | ▼ | -0.02% |
| 2024-07-25 | 1898 | 世紀東急 | 279,728 | 0.74% | 1,700 | 1,703 | 1,684 | 1,693 | 253,500 | ▼ | -0.01% |
| 2024-07-30 | 1898 | 世紀東急 | 259,328 | 0.69% | 1,709 | 1,712 | 1,696 | 1,705 | 158,000 | ▼ | -0.05% |
| 2024-07-31 | 1898 | 世紀東急 | 257,328 | 0.68% | 1,705 | 1,736 | 1,695 | 1,736 | 162,000 | ▼ | -0.00% |
| 2024-08-01 | 1898 | 世紀東急 | 273,528 | 0.73% | 1,720 | 1,720 | 1,666 | 1,671 | 370,300 | ▲ | 0.04% |
| 2024-08-05 | 1898 | 世紀東急 | 291,828 | 0.77% | 1,500 | 1,571 | 1,406 | 1,450 | 1,155,500 | ▲ | 0.04% |
| 2024-08-06 | 1898 | 世紀東急 | 267,508 | 0.71% | 1,544 | 1,588 | 1,493 | 1,552 | 697,000 | ▼ | -0.06% |
| 2024-08-07 | 1898 | 世紀東急 | 245,478 | 0.65% | 1,560 | 1,628 | 1,552 | 1,597 | 426,700 | ▼ | -0.05% |
| 2024-08-08 | 1898 | 世紀東急 | 235,278 | 0.62% | 1,595 | 1,619 | 1,581 | 1,610 | 183,000 | ▼ | -0.03% |
| 2024-08-09 | 1898 | 世紀東急 | 215,278 | 0.57% | 1,632 | 1,643 | 1,594 | 1,611 | 257,700 | ▼ | -0.05% |
| 2024-08-13 | 1898 | 世紀東急 | 206,878 | 0.55% | 1,625 | 1,626 | 1,605 | 1,620 | 169,100 | ▼ | -0.01% |
| 2024-08-14 | 1898 | 世紀東急 | 193,778 | 0.51% | 1,610 | 1,635 | 1,603 | 1,625 | 219,700 | ▼ | -0.04% |
| 2024-08-15 | 1898 | 世紀東急 | 185,478 | 0.49% | 1,638 | 1,655 | 1,626 | 1,652 | 146,000 | ▼ | -0.02% |
| 2024-09-20 | 1898 | 世紀東急 | 197,067 | 0.52% | 1,588 | 1,591 | 1,580 | 1,582 | 221,500 | ▲ | 0.07% |
| 2024-09-24 | 1898 | 世紀東急 | 229,567 | 0.61% | 1,590 | 1,598 | 1,572 | 1,575 | 363,200 | ▲ | 0.08% |
| 2024-09-25 | 1898 | 世紀東急 | 278,767 | 0.74% | 1,575 | 1,575 | 1,544 | 1,559 | 490,300 | ▲ | 0.13% |
| 2024-09-26 | 1898 | 世紀東急 | 272,067 | 0.72% | 1,565 | 1,582 | 1,560 | 1,582 | 530,900 | ▼ | -0.02% |
| 2024-09-27 | 1898 | 世紀東急 | 241,067 | 0.64% | 1,544 | 1,567 | 1,540 | 1,565 | 459,500 | ▼ | -0.07% |
| 2024-09-30 | 1898 | 世紀東急 | 248,167 | 0.66% | 1,517 | 1,546 | 1,517 | 1,533 | 310,000 | ▲ | 0.02% |
| 2024-10-01 | 1898 | 世紀東急 | 262,067 | 0.70% | 1,536 | 1,548 | 1,536 | 1,545 | 152,900 | ▲ | 0.03% |
| 2024-10-03 | 1898 | 世紀東急 | 265,715 | 0.71% | 1,539 | 1,545 | 1,527 | 1,539 | 217,300 | ▲ | 0.01% |
| 2024-10-04 | 1898 | 世紀東急 | 252,515 | 0.67% | 1,543 | 1,561 | 1,543 | 1,553 | 161,600 | ▼ | -0.03% |
| 2024-10-08 | 1898 | 世紀東急 | 267,215 | 0.71% | 1,542 | 1,543 | 1,505 | 1,507 | 287,000 | ▲ | 0.03% |
| 2024-10-11 | 1898 | 世紀東急 | 273,215 | 0.73% | 1,511 | 1,521 | 1,510 | 1,510 | 113,500 | ▲ | 0.02% |
| 2024-10-15 | 1898 | 世紀東急 | 261,315 | 0.69% | 1,516 | 1,524 | 1,504 | 1,514 | 146,200 | ▼ | -0.04% |
| 2024-10-16 | 1898 | 世紀東急 | 267,515 | 0.71% | 1,505 | 1,523 | 1,498 | 1,509 | 155,400 | ▲ | 0.02% |
| 2024-10-17 | 1898 | 世紀東急 | 283,115 | 0.75% | 1,513 | 1,513 | 1,498 | 1,498 | 154,600 | ▲ | 0.04% |
| 2024-10-18 | 1898 | 世紀東急 | 272,515 | 0.72% | 1,504 | 1,513 | 1,502 | 1,504 | 136,600 | ▼ | -0.03% |
| 2024-10-22 | 1898 | 世紀東急 | 290,615 | 0.77% | 1,507 | 1,507 | 1,487 | 1,488 | 239,900 | ▲ | 0.05% |
| 2024-10-23 | 1898 | 世紀東急 | 307,415 | 0.82% | 1,485 | 1,488 | 1,476 | 1,476 | 202,700 | ▲ | 0.04% |
| 2024-10-24 | 1898 | 世紀東急 | 322,215 | 0.86% | 1,458 | 1,468 | 1,450 | 1,463 | 196,900 | ▲ | 0.04% |
| 2024-10-25 | 1898 | 世紀東急 | 321,215 | 0.85% | 1,462 | 1,464 | 1,441 | 1,448 | 181,200 | ▼ | -0.01% |
| 2024-10-28 | 1898 | 世紀東急 | 312,415 | 0.83% | 1,446 | 1,472 | 1,439 | 1,465 | 157,000 | ▼ | -0.02% |
| 2024-10-29 | 1898 | 世紀東急 | 303,115 | 0.80% | 1,475 | 1,482 | 1,467 | 1,480 | 184,900 | ▼ | -0.02% |
| 2024-10-30 | 1898 | 世紀東急 | 304,615 | 0.81% | 1,485 | 1,497 | 1,484 | 1,489 | 425,000 | ▲ | 0.01% |
| 2024-10-31 | 1898 | 世紀東急 | 300,415 | 0.80% | 1,491 | 1,501 | 1,486 | 1,491 | 141,300 | ▼ | -0.01% |
| 2024-11-01 | 1898 | 世紀東急 | 309,115 | 0.82% | 1,482 | 1,488 | 1,468 | 1,469 | 172,300 | ▲ | 0.01% |
| 2024-11-05 | 1898 | 世紀東急 | 297,715 | 0.79% | 1,480 | 1,502 | 1,478 | 1,502 | 162,100 | ▼ | -0.02% |
| 2024-11-06 | 1898 | 世紀東急 | 302,415 | 0.80% | 1,502 | 1,513 | 1,491 | 1,497 | 203,400 | ▲ | 0.01% |
| 2024-11-07 | 1898 | 世紀東急 | 274,015 | 0.73% | 1,549 | 1,586 | 1,548 | 1,550 | 680,700 | ▼ | -0.07% |
| 2024-11-08 | 1898 | 世紀東急 | 267,515 | 0.71% | 1,551 | 1,569 | 1,551 | 1,554 | 245,600 | ▼ | -0.02% |
| 2024-11-11 | 1898 | 世紀東急 | 250,615 | 0.66% | 1,552 | 1,570 | 1,552 | 1,563 | 197,300 | ▼ | -0.04% |
| 2024-11-12 | 1898 | 世紀東急 | 257,215 | 0.68% | 1,560 | 1,573 | 1,555 | 1,558 | 179,700 | ▲ | 0.02% |
| 2024-11-13 | 1898 | 世紀東急 | 249,515 | 0.66% | 1,556 | 1,568 | 1,556 | 1,557 | 172,300 | ▼ | -0.02% |
| 2024-11-14 | 1898 | 世紀東急 | 256,815 | 0.68% | 1,557 | 1,569 | 1,543 | 1,543 | 185,800 | ▲ | 0.02% |
| 2024-11-15 | 1898 | 世紀東急 | 250,215 | 0.66% | 1,543 | 1,548 | 1,533 | 1,534 | 180,400 | ▼ | -0.02% |
| 2024-11-18 | 1898 | 世紀東急 | 231,715 | 0.61% | 1,531 | 1,554 | 1,527 | 1,552 | 117,500 | ▼ | -0.05% |
| 2024-11-19 | 1898 | 世紀東急 | 222,615 | 0.59% | 1,554 | 1,569 | 1,552 | 1,562 | 111,100 | ▼ | -0.02% |
| 2024-11-20 | 1898 | 世紀東急 | 217,315 | 0.58% | 1,561 | 1,563 | 1,544 | 1,553 | 79,600 | ▼ | -0.01% |
| 2024-11-21 | 1898 | 世紀東急 | 221,415 | 0.59% | 1,553 | 1,560 | 1,545 | 1,548 | 79,400 | ▲ | 0.01% |
| 2024-11-22 | 1898 | 世紀東急 | 215,015 | 0.57% | 1,548 | 1,558 | 1,546 | 1,546 | 87,300 | ▼ | -0.02% |
| 2024-11-25 | 1898 | 世紀東急 | 101,415 | 0.27% | 1,551 | 1,554 | 1,533 | 1,533 | 133,800 | ▼ | -0.29% |
| 2024-11-26 | 1898 | 世紀東急 | 231,015 | 0.61% | 1,533 | 1,533 | 1,508 | 1,522 | 266,600 | ▲ | 0.34% |
| 2024-11-27 | 1898 | 世紀東急 | 237,215 | 0.63% | 1,522 | 1,525 | 1,496 | 1,502 | 157,000 | ▲ | 0.02% |
| 2024-11-28 | 1898 | 世紀東急 | 239,615 | 0.64% | 1,506 | 1,519 | 1,502 | 1,519 | 108,600 | ▲ | 0.01% |
| 2024-11-29 | 1898 | 世紀東急 | 249,615 | 0.66% | 1,517 | 1,518 | 1,507 | 1,513 | 82,000 | ▲ | 0.02% |
| 2024-12-02 | 1898 | 世紀東急 | 259,415 | 0.69% | 1,511 | 1,517 | 1,506 | 1,506 | 116,200 | ▲ | 0.02% |
| 2024-12-03 | 1898 | 世紀東急 | 255,515 | 0.68% | 1,501 | 1,519 | 1,501 | 1,508 | 284,800 | ▼ | -0.00% |
| 2024-12-04 | 1898 | 世紀東急 | 278,015 | 0.74% | 1,517 | 1,519 | 1,492 | 1,492 | 205,400 | ▲ | 0.05% |
| 2024-12-05 | 1898 | 世紀東急 | 282,815 | 0.75% | 1,498 | 1,505 | 1,495 | 1,495 | 124,000 | ▲ | 0.01% |
| 2024-12-09 | 1898 | 世紀東急 | 272,515 | 0.72% | 1,495 | 1,509 | 1,495 | 1,505 | 167,000 | ▼ | -0.03% |
| 2024-12-10 | 1898 | 世紀東急 | 269,215 | 0.71% | 1,509 | 1,510 | 1,500 | 1,505 | 109,400 | ▼ | -0.01% |
| 2024-12-11 | 1898 | 世紀東急 | 261,415 | 0.69% | 1,503 | 1,510 | 1,496 | 1,506 | 229,700 | ▼ | -0.02% |
| 2024-12-12 | 1898 | 世紀東急 | 252,415 | 0.67% | 1,505 | 1,509 | 1,499 | 1,499 | 223,100 | ▼ | -0.01% |
| 2024-12-13 | 1898 | 世紀東急 | 247,820 | 0.66% | 1,500 | 1,508 | 1,498 | 1,499 | 278,600 | ▼ | -0.01% |
| 2024-12-16 | 1898 | 世紀東急 | 243,020 | 0.64% | 1,500 | 1,508 | 1,493 | 1,494 | 192,100 | ▼ | -0.02% |
| 2024-12-17 | 1898 | 世紀東急 | 248,720 | 0.66% | 1,491 | 1,499 | 1,484 | 1,486 | 218,900 | ▲ | 0.02% |
| 2024-12-18 | 1898 | 世紀東急 | 243,420 | 0.65% | 1,489 | 1,497 | 1,486 | 1,486 | 206,800 | ▼ | -0.01% |
| 2024-12-19 | 1898 | 世紀東急 | 230,820 | 0.61% | 1,479 | 1,489 | 1,472 | 1,486 | 227,900 | ▼ | -0.04% |
| 2024-12-20 | 1898 | 世紀東急 | 226,520 | 0.60% | 1,485 | 1,490 | 1,470 | 1,470 | 248,100 | ▼ | -0.01% |
| 2024-12-23 | 1898 | 世紀東急 | 204,020 | 0.54% | 1,475 | 1,479 | 1,462 | 1,465 | 288,100 | ▼ | -0.05% |
| 2024-12-24 | 1898 | 世紀東急 | 175,320 | 0.46% | 1,467 | 1,484 | 1,465 | 1,481 | 253,500 | ▼ | -0.08% |
| 2024-12-27 | 192A | インテＧ | 10,700 | 0.50% | 3,665 | 3,825 | 3,650 | 3,815 | 27,500 | ▲ | 0.03% |
| 2024-12-30 | 192A | インテＧ | 2,900 | 0.13% | 4,015 | 4,505 | 3,990 | 4,250 | 193,800 | ▼ | -0.37% |
| 2025-01-06 | 192A | インテＧ | 12,300 | 0.58% | 4,310 | 4,355 | 4,140 | 4,140 | 35,600 | ▲ | 0.57% |
| 2025-01-07 | 192A | インテＧ | 12,000 | 0.56% | 4,185 | 4,220 | 4,065 | 4,105 | 34,900 | ▼ | -0.01% |
| 2025-01-08 | 192A | インテＧ | 12,600 | 0.59% | 4,050 | 4,165 | 4,030 | 4,030 | 28,300 | ▲ | 0.02% |
| 2025-01-09 | 192A | インテＧ | 11,700 | 0.55% | 3,965 | 4,030 | 3,860 | 3,920 | 63,200 | ▼ | -0.03% |
| 2025-01-10 | 192A | インテＧ | 12,000 | 0.56% | 3,870 | 3,900 | 3,780 | 3,820 | 22,200 | ▲ | 0.01% |
| 2025-01-14 | 192A | インテＧ | 12,500 | 0.59% | 3,850 | 3,905 | 3,685 | 3,690 | 40,900 | ▲ | 0.02% |
| 2025-01-16 | 192A | インテＧ | 13,300 | 0.63% | 3,680 | 3,755 | 3,540 | 3,595 | 29,200 | ▲ | 0.04% |
| 2025-01-20 | 192A | インテＧ | 13,800 | 0.65% | 3,595 | 3,665 | 3,545 | 3,650 | 21,500 | ▲ | 0.02% |
| 2025-01-21 | 192A | インテＧ | 14,500 | 0.68% | 3,675 | 3,675 | 3,485 | 3,530 | 34,000 | ▲ | 0.03% |
| 2025-01-24 | 192A | インテＧ | 14,300 | 0.67% | 3,705 | 3,785 | 3,630 | 3,700 | 35,000 | ▼ | -0.01% |
| 2025-01-27 | 192A | インテＧ | 12,100 | 0.57% | 3,770 | 3,830 | 3,610 | 3,830 | 40,100 | ▼ | -0.10% |
| 2025-01-28 | 192A | インテＧ | 11,600 | 0.54% | 3,760 | 3,850 | 3,755 | 3,820 | 13,600 | ▼ | -0.02% |
| 2025-01-29 | 192A | インテＧ | 9,100 | 0.43% | 3,890 | 3,995 | 3,835 | 3,865 | 26,000 | ▼ | -0.11% |
| 2025-03-14 | 192A | インテＧ | 10,600 | 0.50% | 3,575 | 3,635 | 3,565 | 3,615 | 6,100 | ▲ | 0.03% |
| 2025-03-18 | 192A | インテＧ | 10,900 | 0.51% | 3,665 | 3,720 | 3,585 | 3,620 | 11,200 | ▲ | 0.01% |
| 2025-03-21 | 192A | インテＧ | 11,300 | 0.53% | 3,790 | 3,800 | 3,700 | 3,720 | 9,900 | ▲ | 0.02% |
| 2025-03-24 | 192A | インテＧ | 11,200 | 0.52% | 3,730 | 3,770 | 3,700 | 3,760 | 16,900 | ▼ | -0.01% |
| 2025-03-25 | 192A | インテＧ | 14,700 | 0.69% | 3,770 | 3,825 | 3,720 | 3,725 | 29,100 | ▲ | 0.16% |
| 2025-03-26 | 192A | インテＧ | 15,600 | 0.73% | 3,795 | 3,855 | 3,710 | 3,770 | 18,100 | ▲ | 0.04% |
| 2025-03-27 | 192A | インテＧ | 17,600 | 0.83% | 3,730 | 3,775 | 3,715 | 3,735 | 22,800 | ▲ | 0.09% |
| 2025-03-28 | 192A | インテＧ | 20,400 | 0.96% | 3,755 | 3,855 | 3,730 | 3,795 | 29,500 | ▲ | 0.13% |
| 2025-03-31 | 192A | インテＧ | 23,800 | 1.12% | 3,730 | 3,765 | 3,585 | 3,625 | 71,600 | ▲ | 0.16% |
| 2025-04-01 | 192A | インテＧ | 25,000 | 1.18% | 2,925 | 2,969 | 2,925 | 2,925 | 148,700 | ▲ | 0.05% |
| 2025-04-03 | 192A | インテＧ | 23,300 | 1.10% | 2,539 | 2,760 | 2,525 | 2,669 | 53,600 | ▼ | -0.07% |
| 2025-04-04 | 192A | インテＧ | 19,500 | 0.92% | 2,642 | 2,782 | 2,478 | 2,550 | 56,500 | ▼ | -0.18% |
| 2025-04-07 | 192A | インテＧ | 16,600 | 0.78% | 2,280 | 2,316 | 2,170 | 2,200 | 75,800 | ▼ | -0.14% |
| 2025-04-08 | 192A | インテＧ | 13,000 | 0.61% | 2,550 | 2,555 | 2,394 | 2,467 | 51,700 | ▼ | -0.17% |
| 2025-04-09 | 192A | インテＧ | 12,700 | 0.60% | 2,467 | 2,467 | 2,334 | 2,388 | 25,400 | ▼ | -0.01% |
| 2025-04-10 | 192A | インテＧ | 10,900 | 0.51% | 2,538 | 2,659 | 2,537 | 2,601 | 26,400 | ▼ | -0.08% |
| 2025-04-11 | 192A | インテＧ | 12,500 | 0.59% | 2,501 | 2,677 | 2,500 | 2,676 | 16,800 | ▲ | 0.07% |
| 2025-04-15 | 192A | インテＧ | 12,000 | 0.56% | 2,647 | 2,687 | 2,621 | 2,623 | 8,700 | ▼ | -0.02% |
| 2025-04-16 | 192A | インテＧ | 11,500 | 0.54% | 2,673 | 2,673 | 2,630 | 2,646 | 7,100 | ▼ | -0.02% |
| 2024-06-04 | 1952 | 新日本空調 | 127,480 | 0.52% | 4,260 | 4,365 | 4,175 | 4,195 | 122,900 | ▲ | 0.05% |
| 2024-06-05 | 1952 | 新日本空調 | 123,480 | 0.50% | 4,125 | 4,160 | 3,935 | 3,995 | 158,400 | ▼ | -0.02% |
| 2024-06-06 | 1952 | 新日本空調 | 119,980 | 0.49% | 4,040 | 4,110 | 3,990 | 4,025 | 82,800 | ▼ | -0.01% |
| 2025-01-29 | 196A | ＭＦＳ | 56,800 | 0.62% | 351 | 385 | 351 | 370 | 349,700 | ▲ | 0.19% |
| 2025-01-30 | 196A | ＭＦＳ | 74,200 | 0.81% | 373 | 376 | 353 | 362 | 236,100 | ▲ | 0.19% |
| 2025-01-30 | 196A | ＭＦＳ | 74,200 | 0.81% | 373 | 376 | 353 | 362 | 236,100 | ▲ | 0.19% |
| 2025-01-31 | 196A | ＭＦＳ | 78,600 | 0.86% | 370 | 370 | 355 | 355 | 99,800 | ▲ | 0.04% |
| 2025-01-31 | 196A | ＭＦＳ | 78,600 | 0.86% | 370 | 370 | 355 | 355 | 99,800 | ▲ | 0.04% |
| 2025-02-03 | 196A | ＭＦＳ | 61,400 | 0.67% | 343 | 350 | 332 | 345 | 118,100 | ▼ | -0.18% |
| 2025-02-03 | 196A | ＭＦＳ | 61,400 | 0.67% | 343 | 350 | 332 | 345 | 118,100 | ▼ | -0.18% |
| 2025-02-04 | 196A | ＭＦＳ | 59,400 | 0.65% | 356 | 356 | 342 | 342 | 68,500 | ▼ | -0.02% |
| 2025-02-04 | 196A | ＭＦＳ | 59,400 | 0.65% | 356 | 356 | 342 | 342 | 68,500 | ▼ | -0.02% |
| 2025-02-05 | 196A | ＭＦＳ | 54,800 | 0.60% | 337 | 353 | 332 | 338 | 128,000 | ▼ | -0.05% |
| 2025-02-05 | 196A | ＭＦＳ | 54,800 | 0.60% | 337 | 353 | 332 | 338 | 128,000 | ▼ | -0.05% |
| 2025-02-06 | 196A | ＭＦＳ | 51,500 | 0.56% | 344 | 351 | 337 | 338 | 59,900 | ▼ | -0.03% |
| 2025-02-06 | 196A | ＭＦＳ | 51,500 | 0.56% | 344 | 351 | 337 | 338 | 59,900 | ▼ | -0.03% |
| 2025-02-07 | 196A | ＭＦＳ | 52,900 | 0.58% | 338 | 352 | 338 | 352 | 61,000 | ▲ | 0.01% |
| 2025-02-07 | 196A | ＭＦＳ | 52,900 | 0.58% | 338 | 352 | 338 | 352 | 61,000 | ▲ | 0.01% |
| 2025-02-10 | 196A | ＭＦＳ | 70,400 | 0.77% | 347 | 354 | 343 | 351 | 94,900 | ▲ | 0.19% |
| 2025-02-10 | 196A | ＭＦＳ | 70,400 | 0.77% | 347 | 354 | 343 | 351 | 94,900 | ▲ | 0.19% |
| 2025-02-12 | 196A | ＭＦＳ | 75,900 | 0.83% | 358 | 358 | 344 | 356 | 93,700 | ▲ | 0.05% |
| 2025-02-12 | 196A | ＭＦＳ | 75,900 | 0.83% | 358 | 358 | 344 | 356 | 93,700 | ▲ | 0.05% |
| 2025-02-13 | 196A | ＭＦＳ | 96,300 | 1.06% | 354 | 375 | 354 | 372 | 164,300 | ▲ | 0.23% |
| 2025-02-14 | 196A | ＭＦＳ | 112,300 | 1.23% | 375 | 379 | 361 | 377 | 158,300 | ▲ | 0.16% |
| 2025-02-17 | 196A | ＭＦＳ | 48,700 | 0.53% | 380 | 390 | 368 | 388 | 293,300 | ▼ | -0.70% |
| 2025-02-18 | 196A | ＭＦＳ | 17,200 | 0.18% | 404 | 411 | 391 | 403 | 285,800 | ▼ | -0.35% |
| 2024-12-30 | 2060 | フィードワン | 1,006,216 | 2.61% | 810 | 813 | 795 | 799 | 75,800 | ▲ | 2.61% |
| 2025-01-06 | 2060 | フィードワン | 0 | 0.00% | 806 | 812 | 802 | 808 | 66,000 | ▼ | -2.61% |
| 2024-12-30 | 2121 | ＭＩＸＩ | 445,375 | 0.60% | 3,075 | 3,080 | 3,020 | 3,050 | 174,600 | ▲ | 0.60% |
| 2025-01-06 | 2121 | ＭＩＸＩ | 98,356 | 0.13% | 3,025 | 3,040 | 2,976 | 2,978 | 429,900 | ▼ | -0.47% |
| 2025-01-27 | 2127 | 日本Ｍ＆Ａ | 2,062,111 | 0.61% | 677 | 690 | 675 | 687 | 3,920,300 | ▲ | 0.14% |
| 2025-01-28 | 2127 | 日本Ｍ＆Ａ | 2,505,711 | 0.74% | 678 | 711 | 675 | 709 | 5,734,600 | ▲ | 0.13% |
| 2025-01-29 | 2127 | 日本Ｍ＆Ａ | 2,650,911 | 0.78% | 715 | 729 | 712 | 721 | 3,478,700 | ▲ | 0.04% |
| 2025-01-30 | 2127 | 日本Ｍ＆Ａ | 2,735,011 | 0.81% | 714 | 729 | 703 | 720 | 3,405,500 | ▲ | 0.03% |
| 2025-01-30 | 2127 | 日本Ｍ＆Ａ | 2,735,011 | 0.81% | 714 | 729 | 703 | 720 | 3,405,500 | ▲ | 0.03% |
| 2025-01-31 | 2127 | 日本Ｍ＆Ａ | 2,835,011 | 0.84% | 640 | 656 | 606 | 609 | 19,566,200 | ▲ | 0.02% |
| 2025-01-31 | 2127 | 日本Ｍ＆Ａ | 2,835,011 | 0.84% | 640 | 656 | 606 | 609 | 19,566,200 | ▲ | 0.02% |
| 2025-02-03 | 2127 | 日本Ｍ＆Ａ | 2,561,311 | 0.76% | 607 | 617 | 595 | 598 | 9,493,300 | ▼ | -0.07% |
| 2025-02-03 | 2127 | 日本Ｍ＆Ａ | 2,561,311 | 0.76% | 607 | 617 | 595 | 598 | 9,493,300 | ▼ | -0.07% |
| 2025-02-04 | 2127 | 日本Ｍ＆Ａ | 2,525,811 | 0.74% | 595 | 602 | 590 | 590 | 4,869,800 | ▼ | -0.02% |
| 2025-02-04 | 2127 | 日本Ｍ＆Ａ | 2,525,811 | 0.74% | 595 | 602 | 590 | 590 | 4,869,800 | ▼ | -0.02% |
| 2025-02-05 | 2127 | 日本Ｍ＆Ａ | 2,400,511 | 0.71% | 594 | 598 | 589 | 590 | 4,056,500 | ▼ | -0.03% |
| 2025-02-05 | 2127 | 日本Ｍ＆Ａ | 2,400,511 | 0.71% | 594 | 598 | 589 | 590 | 4,056,500 | ▼ | -0.03% |
| 2025-02-06 | 2127 | 日本Ｍ＆Ａ | 2,303,111 | 0.68% | 592 | 596 | 583 | 591 | 4,137,200 | ▼ | -0.02% |
| 2025-02-06 | 2127 | 日本Ｍ＆Ａ | 2,303,111 | 0.68% | 592 | 596 | 583 | 591 | 4,137,200 | ▼ | -0.02% |
| 2025-02-07 | 2127 | 日本Ｍ＆Ａ | 2,243,111 | 0.66% | 595 | 598 | 586 | 592 | 2,808,100 | ▼ | -0.02% |
| 2025-02-07 | 2127 | 日本Ｍ＆Ａ | 2,243,111 | 0.66% | 595 | 598 | 586 | 592 | 2,808,100 | ▼ | -0.02% |
| 2025-02-10 | 2127 | 日本Ｍ＆Ａ | 1,978,911 | 0.58% | 592 | 611 | 590 | 607 | 2,946,200 | ▼ | -0.08% |
| 2025-02-10 | 2127 | 日本Ｍ＆Ａ | 1,978,911 | 0.58% | 592 | 611 | 590 | 607 | 2,946,200 | ▼ | -0.08% |
| 2025-02-12 | 2127 | 日本Ｍ＆Ａ | 1,916,011 | 0.56% | 609 | 612 | 600 | 601 | 3,072,300 | ▼ | -0.01% |
| 2025-02-12 | 2127 | 日本Ｍ＆Ａ | 1,916,011 | 0.56% | 609 | 612 | 600 | 601 | 3,072,300 | ▼ | -0.01% |
| 2025-02-13 | 2127 | 日本Ｍ＆Ａ | 1,846,111 | 0.54% | 602 | 608 | 599 | 607 | 2,031,500 | ▼ | -0.02% |
| 2025-02-14 | 2127 | 日本Ｍ＆Ａ | 1,799,711 | 0.53% | 602 | 609 | 599 | 601 | 2,154,200 | ▼ | -0.01% |
| 2025-02-17 | 2127 | 日本Ｍ＆Ａ | 1,750,511 | 0.51% | 601 | 616 | 601 | 606 | 2,514,800 | ▼ | -0.02% |
| 2025-02-18 | 2127 | 日本Ｍ＆Ａ | 1,776,311 | 0.52% | 605 | 615 | 601 | 613 | 2,016,100 | ▲ | 0.01% |
| 2025-02-20 | 2127 | 日本Ｍ＆Ａ | 1,803,611 | 0.53% | 613 | 618 | 610 | 610 | 1,969,300 | ▲ | 0.01% |
| 2025-02-21 | 2127 | 日本Ｍ＆Ａ | 1,644,011 | 0.48% | 608 | 619 | 607 | 607 | 2,195,400 | ▼ | -0.05% |
| 2025-03-04 | 2127 | 日本Ｍ＆Ａ | 1,684,921 | 0.50% | 605 | 605 | 593 | 598 | 2,543,300 | ▲ | 0.03% |
| 2025-03-05 | 2127 | 日本Ｍ＆Ａ | 1,664,021 | 0.49% | 595 | 600 | 593 | 594 | 2,225,000 | ▼ | -0.01% |
| 2025-04-04 | 2127 | 日本Ｍ＆Ａ | 1,686,181 | 0.50% | 550 | 553 | 530 | 539 | 3,900,500 | ▲ | 0.02% |
| 2025-04-07 | 2127 | 日本Ｍ＆Ａ | 1,663,281 | 0.49% | 500 | 510 | 483 | 490 | 5,689,200 | ▼ | -0.01% |
| 2024-07-31 | 212A | ＦＥＡＳＹ | 93,900 | 0.59% | 1,002 | 1,004 | 953 | 953 | 613,200 | ▲ | 0.36% |
| 2024-08-01 | 212A | ＦＥＡＳＹ | 142,100 | 0.89% | 959 | 990 | 891 | 915 | 559,700 | ▲ | 0.30% |
| 2024-08-08 | 212A | ＦＥＡＳＹ | 144,800 | 0.91% | 864 | 890 | 850 | 850 | 128,400 | ▲ | 0.02% |
| 2024-08-14 | 212A | ＦＥＡＳＹ | 150,600 | 0.95% | 910 | 939 | 883 | 909 | 143,800 | ▲ | 0.03% |
| 2024-08-15 | 212A | ＦＥＡＳＹ | 160,200 | 1.01% | 910 | 952 | 910 | 927 | 95,500 | ▲ | 0.06% |
| 2024-08-16 | 212A | ＦＥＡＳＹ | 173,700 | 1.09% | 942 | 949 | 914 | 918 | 93,900 | ▲ | 0.08% |
| 2024-08-19 | 212A | ＦＥＡＳＹ | 178,900 | 1.12% | 918 | 921 | 882 | 900 | 143,000 | ▲ | 0.03% |
| 2024-08-20 | 212A | ＦＥＡＳＹ | 186,300 | 1.17% | 915 | 917 | 888 | 905 | 66,900 | ▲ | 0.04% |
| 2024-08-21 | 212A | ＦＥＡＳＹ | 139,100 | 0.87% | 979 | 1,055 | 958 | 1,055 | 747,300 | ▼ | -0.29% |
| 2024-08-22 | 212A | ＦＥＡＳＹ | 146,400 | 0.92% | 1,076 | 1,094 | 985 | 1,025 | 596,600 | ▲ | 0.05% |
| 2024-08-23 | 212A | ＦＥＡＳＹ | 135,600 | 0.85% | 1,007 | 1,073 | 998 | 1,021 | 254,100 | ▼ | -0.07% |
| 2024-08-29 | 212A | ＦＥＡＳＹ | 171,700 | 1.08% | 1,074 | 1,110 | 1,070 | 1,086 | 119,500 | ▼ | -0.03% |
| 2024-08-30 | 212A | ＦＥＡＳＹ | 135,300 | 0.85% | 1,116 | 1,157 | 1,102 | 1,144 | 241,500 | ▼ | -0.23% |
| 2024-09-02 | 212A | ＦＥＡＳＹ | 138,600 | 0.87% | 1,174 | 1,226 | 1,127 | 1,198 | 553,200 | ▲ | 0.02% |
| 2024-09-03 | 212A | ＦＥＡＳＹ | 137,800 | 0.86% | 1,240 | 1,289 | 1,162 | 1,200 | 754,700 | ▼ | -0.01% |
| 2024-09-04 | 212A | ＦＥＡＳＹ | 131,900 | 0.83% | 1,116 | 1,161 | 1,100 | 1,116 | 380,600 | ▼ | -0.03% |
| 2024-09-05 | 212A | ＦＥＡＳＹ | 112,100 | 0.70% | 1,121 | 1,302 | 1,121 | 1,225 | 826,900 | ▼ | -0.13% |
| 2024-09-06 | 212A | ＦＥＡＳＹ | 95,400 | 0.60% | 1,214 | 1,221 | 1,087 | 1,158 | 869,700 | ▼ | -0.09% |
| 2024-09-09 | 212A | ＦＥＡＳＹ | 97,200 | 0.61% | 1,100 | 1,221 | 1,088 | 1,187 | 532,800 | ▲ | 0.01% |
| 2024-09-10 | 212A | ＦＥＡＳＹ | 94,500 | 0.59% | 1,200 | 1,200 | 1,136 | 1,177 | 337,100 | ▼ | -0.02% |
| 2024-09-11 | 212A | ＦＥＡＳＹ | 99,300 | 0.62% | 1,160 | 1,160 | 1,107 | 1,128 | 226,500 | ▲ | 0.03% |
| 2024-09-12 | 212A | ＦＥＡＳＹ | 73,700 | 0.46% | 1,164 | 1,213 | 1,160 | 1,211 | 389,200 | ▼ | -0.15% |
| 2025-03-11 | 212A | ＦＥＡＳＹ | 79,600 | 0.50% | 1,660 | 1,690 | 1,621 | 1,685 | 96,200 | ▲ | 0.02% |
| 2025-03-13 | 212A | ＦＥＡＳＹ | 82,300 | 0.51% | 1,691 | 1,691 | 1,630 | 1,630 | 117,500 | ▲ | 0.01% |
| 2025-03-14 | 212A | ＦＥＡＳＹ | 90,500 | 0.57% | 1,633 | 1,693 | 1,620 | 1,679 | 197,900 | ▲ | 0.05% |
| 2025-03-21 | 212A | ＦＥＡＳＹ | 86,800 | 0.54% | 1,450 | 1,469 | 1,430 | 1,454 | 133,200 | ▼ | -0.02% |
| 2025-03-25 | 212A | ＦＥＡＳＹ | 85,100 | 0.53% | 1,505 | 1,546 | 1,489 | 1,498 | 193,700 | ▼ | -0.01% |
| 2025-03-26 | 212A | ＦＥＡＳＹ | 81,200 | 0.51% | 1,492 | 1,584 | 1,490 | 1,560 | 158,100 | ▼ | -0.02% |
| 2025-03-28 | 212A | ＦＥＡＳＹ | 83,000 | 0.52% | 1,492 | 1,503 | 1,475 | 1,487 | 85,000 | ▲ | 0.01% |
| 2025-03-31 | 212A | ＦＥＡＳＹ | 82,500 | 0.51% | 1,460 | 1,491 | 1,446 | 1,448 | 100,000 | ▼ | -0.01% |
| 2025-04-01 | 212A | ＦＥＡＳＹ | 77,700 | 0.48% | 1,460 | 1,485 | 1,425 | 1,425 | 139,700 | ▼ | -0.03% |
| 2024-03-01 | 2134 | 北浜ＣＰ | 1,415,500 | 0.99% | 19 | 27 | 18 | 23 | 20,754,000 | ▼ | -0.02% |
| 2024-03-07 | 2134 | 北浜ＣＰ | 1,318,000 | 0.93% | 21 | 21 | 18 | 18 | 2,970,800 | ▼ | -0.05% |
| 2024-03-08 | 2134 | 北浜ＣＰ | 1,151,100 | 0.81% | 19 | 20 | 18 | 18 | 2,108,900 | ▼ | -0.12% |
| 2024-03-11 | 2134 | 北浜ＣＰ | 1,206,000 | 0.85% | 18 | 19 | 17 | 18 | 1,787,100 | ▲ | 0.03% |
| 2024-03-15 | 2134 | 北浜ＣＰ | 1,262,900 | 0.89% | 19 | 20 | 18 | 20 | 1,412,000 | ▲ | 0.04% |
| 2024-03-18 | 2134 | 北浜ＣＰ | 1,213,800 | 0.85% | 20 | 22 | 18 | 20 | 3,611,400 | ▼ | -0.04% |
| 2024-03-25 | 2134 | 北浜ＣＰ | 1,463,400 | 1.03% | 19 | 21 | 18 | 20 | 4,525,500 | ▲ | 0.18% |
| 2024-03-26 | 2134 | 北浜ＣＰ | 1,333,900 | 0.94% | 20 | 21 | 19 | 20 | 1,083,100 | ▼ | -0.09% |
| 2024-03-27 | 2134 | 北浜ＣＰ | 1,437,700 | 1.01% | 19 | 21 | 19 | 20 | 872,900 | ▲ | 0.07% |
| 2024-04-02 | 2134 | 北浜ＣＰ | 1,655,000 | 1.16% | 18 | 19 | 17 | 18 | 1,793,800 | ▲ | 0.14% |
| 2024-04-03 | 2134 | 北浜ＣＰ | 1,494,000 | 1.05% | 17 | 18 | 17 | 17 | 1,792,800 | ▼ | -0.10% |
| 2024-04-04 | 2134 | 北浜ＣＰ | 1,663,800 | 1.17% | 18 | 18 | 16 | 17 | 2,840,700 | ▲ | 0.11% |
| 2024-04-09 | 2134 | 北浜ＣＰ | 1,655,300 | 1.16% | 17 | 18 | 16 | 18 | 2,081,600 | ▼ | -0.01% |
| 2024-04-10 | 2134 | 北浜ＣＰ | 1,619,300 | 1.14% | 18 | 19 | 17 | 18 | 2,045,300 | ▼ | -0.02% |
| 2024-04-19 | 2134 | 北浜ＣＰ | 1,850,300 | 1.30% | 17 | 18 | 16 | 16 | 1,709,300 | ▲ | 0.16% |
| 2024-05-16 | 2134 | 北浜ＣＰ | 1,787,700 | 1.26% | 20 | 24 | 19 | 21 | 13,207,500 | ▼ | -0.04% |
| 2024-05-20 | 2134 | 北浜ＣＰ | 1,490,100 | 1.05% | 19 | 22 | 19 | 21 | 3,616,900 | ▼ | -0.20% |
| 2024-05-21 | 2134 | 北浜ＣＰ | 1,309,400 | 0.92% | 21 | 21 | 20 | 21 | 2,140,300 | ▼ | -0.13% |
| 2024-05-22 | 2134 | 北浜ＣＰ | 972,700 | 0.68% | 21 | 26 | 20 | 23 | 8,833,700 | ▼ | -0.24% |
| 2024-05-23 | 2134 | 北浜ＣＰ | 1,255,500 | 0.88% | 26 | 35 | 25 | 33 | 36,986,600 | ▲ | 0.19% |
| 2024-05-28 | 2134 | 北浜ＣＰ | 1,194,000 | 0.84% | 30 | 30 | 25 | 29 | 11,324,400 | ▼ | -0.04% |
| 2024-05-29 | 2134 | 北浜ＣＰ | 1,343,500 | 0.94% | 27 | 28 | 26 | 26 | 5,640,100 | ▲ | 0.09% |
| 2024-05-30 | 2134 | 北浜ＣＰ | 992,500 | 0.70% | 29 | 30 | 23 | 24 | 11,841,300 | ▼ | -0.24% |
| 2024-05-31 | 2134 | 北浜ＣＰ | 877,800 | 0.62% | 23 | 27 | 22 | 24 | 9,204,900 | ▼ | -0.07% |
| 2024-06-03 | 2134 | 北浜ＣＰ | 946,400 | 0.66% | 25 | 25 | 23 | 24 | 2,159,300 | ▲ | 0.04% |
| 2024-06-04 | 2134 | 北浜ＣＰ | 866,000 | 0.61% | 24 | 24 | 21 | 22 | 5,079,400 | ▼ | -0.05% |
| 2024-06-05 | 2134 | 北浜ＣＰ | 795,500 | 0.56% | 21 | 24 | 21 | 22 | 5,164,700 | ▼ | -0.04% |
| 2024-06-06 | 2134 | 北浜ＣＰ | 655,800 | 0.46% | 23 | 25 | 22 | 23 | 3,608,600 | ▼ | -0.10% |
| 2024-06-18 | 2134 | 北浜ＣＰ | 819,500 | 0.57% | 23 | 27 | 23 | 25 | 16,700,400 | ▲ | 0.25% |
| 2024-06-19 | 2134 | 北浜ＣＰ | 630,100 | 0.44% | 26 | 29 | 23 | 24 | 13,841,900 | ▼ | -0.12% |
| 2024-07-03 | 2134 | 北浜ＣＰ | 893,800 | 0.62% | 22 | 23 | 21 | 22 | 10,523,600 | ▲ | 0.24% |
| 2024-07-11 | 2134 | 北浜ＣＰ | 744,200 | 0.52% | 22 | 23 | 21 | 22 | 7,172,000 | ▼ | -0.09% |
| 2024-07-16 | 2134 | 北浜ＣＰ | 580,600 | 0.40% | 22 | 24 | 21 | 24 | 4,021,100 | ▼ | -0.12% |
| 2024-07-25 | 2134 | 北浜ＣＰ | 917,200 | 0.57% | 21 | 21 | 20 | 20 | 4,367,100 | ▲ | 0.10% |
| 2024-07-26 | 2134 | 北浜ＣＰ | 971,500 | 0.60% | 20 | 21 | 19 | 21 | 3,745,600 | ▲ | 0.03% |
| 2024-07-29 | 2134 | 北浜ＣＰ | 1,172,100 | 0.73% | 20 | 22 | 20 | 21 | 7,534,800 | ▲ | 0.13% |
| 2024-07-30 | 2134 | 北浜ＣＰ | 1,378,000 | 0.86% | 21 | 22 | 20 | 20 | 2,206,600 | ▲ | 0.13% |
| 2024-07-31 | 2134 | 北浜ＣＰ | 1,328,000 | 0.83% | 21 | 21 | 20 | 21 | 1,389,300 | ▼ | -0.03% |
| 2024-08-01 | 2134 | 北浜ＣＰ | 1,443,900 | 0.90% | 20 | 22 | 20 | 20 | 2,875,500 | ▲ | 0.07% |
| 2024-08-02 | 2134 | 北浜ＣＰ | 1,465,400 | 0.91% | 20 | 21 | 18 | 19 | 7,305,200 | ▲ | 0.01% |
| 2024-08-05 | 2134 | 北浜ＣＰ | 1,479,200 | 0.92% | 18 | 19 | 15 | 15 | 8,962,600 | ▲ | 0.01% |
| 2024-08-06 | 2134 | 北浜ＣＰ | 1,381,400 | 0.86% | 16 | 19 | 16 | 18 | 4,642,500 | ▼ | -0.06% |
| 2024-08-07 | 2134 | 北浜ＣＰ | 1,460,700 | 0.91% | 18 | 19 | 17 | 18 | 4,827,200 | ▲ | 0.05% |
| 2024-08-08 | 2134 | 北浜ＣＰ | 1,543,300 | 0.96% | 18 | 19 | 17 | 19 | 2,250,500 | ▲ | 0.04% |
| 2024-08-09 | 2134 | 北浜ＣＰ | 1,613,300 | 1.01% | 19 | 20 | 18 | 19 | 6,191,800 | ▲ | 0.05% |
| 2024-08-13 | 2134 | 北浜ＣＰ | 1,702,400 | 1.06% | 19 | 20 | 18 | 20 | 3,305,400 | ▲ | 0.05% |
| 2024-08-14 | 2134 | 北浜ＣＰ | 1,795,300 | 1.12% | 20 | 21 | 19 | 21 | 4,373,200 | ▲ | 0.06% |
| 2024-08-15 | 2134 | 北浜ＣＰ | 1,829,300 | 1.14% | 20 | 20 | 18 | 20 | 4,364,500 | ▲ | 0.01% |
| 2024-08-16 | 2134 | 北浜ＣＰ | 1,857,800 | 1.16% | 19 | 20 | 18 | 20 | 1,631,500 | ▲ | 0.02% |
| 2024-08-20 | 2134 | 北浜ＣＰ | 1,921,700 | 1.12% | 20 | 20 | 18 | 20 | 2,263,900 | ▼ | -0.03% |
| 2024-08-22 | 2134 | 北浜ＣＰ | 2,001,400 | 1.17% | 19 | 20 | 19 | 19 | 2,078,500 | ▲ | 0.04% |
| 2024-08-23 | 2134 | 北浜ＣＰ | 1,591,300 | 0.93% | 20 | 22 | 19 | 20 | 10,210,800 | ▼ | -0.23% |
| 2024-08-29 | 2134 | 北浜ＣＰ | 1,345,800 | 0.78% | 23 | 23 | 21 | 21 | 3,486,200 | ▼ | -0.15% |
| 2024-08-30 | 2134 | 北浜ＣＰ | 0 | 0.00% | 22 | 25 | 21 | 22 | 17,634,100 | ▼ | -0.78% |
| 2024-09-24 | 2134 | 北浜ＣＰ | 1,163,200 | 0.66% | 26 | 30 | 23 | 26 | 71,038,200 | ▲ | 0.66% |
| 2024-09-25 | 2134 | 北浜ＣＰ | 1,198,000 | 0.68% | 25 | 26 | 21 | 23 | 21,796,600 | ▲ | 0.02% |
| 2024-09-26 | 2134 | 北浜ＣＰ | 1,168,400 | 0.66% | 22 | 23 | 21 | 23 | 7,576,800 | ▼ | -0.02% |
| 2024-09-27 | 2134 | 北浜ＣＰ | 783,000 | 0.44% | 22 | 24 | 21 | 22 | 17,954,100 | ▼ | -0.22% |
| 2024-10-03 | 2134 | 北浜ＣＰ | 945,600 | 0.53% | 21 | 22 | 20 | 21 | 13,381,900 | ▲ | 0.12% |
| 2024-10-07 | 2134 | 北浜ＣＰ | 1,094,100 | 0.62% | 21 | 21 | 19 | 20 | 15,576,900 | ▲ | 0.08% |
| 2024-10-09 | 2134 | 北浜ＣＰ | 1,132,700 | 0.64% | 20 | 20 | 19 | 20 | 2,996,700 | ▲ | 0.02% |
| 2024-10-15 | 2134 | 北浜ＣＰ | 578,800 | 0.32% | 19 | 21 | 19 | 21 | 6,029,800 | ▼ | -0.32% |
| 2024-03-01 | 2150 | ケアネット | 444,100 | 0.94% | 702 | 717 | 692 | 703 | 694,100 | ▼ | -0.05% |
| 2024-03-04 | 2150 | ケアネット | 374,500 | 0.79% | 700 | 700 | 676 | 679 | 684,800 | ▼ | -0.14% |
| 2024-03-06 | 2150 | ケアネット | 365,100 | 0.77% | 676 | 690 | 674 | 686 | 219,300 | ▼ | -0.02% |
| 2024-03-07 | 2150 | ケアネット | 346,600 | 0.73% | 695 | 703 | 686 | 697 | 335,800 | ▼ | -0.04% |
| 2024-03-08 | 2150 | ケアネット | 335,500 | 0.71% | 687 | 708 | 686 | 698 | 360,500 | ▼ | -0.02% |
| 2024-03-11 | 2150 | ケアネット | 331,200 | 0.70% | 685 | 696 | 682 | 694 | 204,600 | ▼ | -0.01% |
| 2024-03-12 | 2150 | ケアネット | 321,500 | 0.68% | 704 | 718 | 690 | 709 | 452,400 | ▼ | -0.01% |
| 2024-03-13 | 2150 | ケアネット | 325,300 | 0.69% | 711 | 711 | 687 | 696 | 256,700 | ▲ | 0.00% |
| 2024-03-18 | 2150 | ケアネット | 359,800 | 0.76% | 684 | 707 | 681 | 685 | 342,100 | ▲ | 0.07% |
| 2024-03-19 | 2150 | ケアネット | 361,500 | 0.77% | 681 | 696 | 670 | 687 | 239,500 | ▲ | 0.01% |
| 2024-03-21 | 2150 | ケアネット | 358,900 | 0.76% | 685 | 693 | 681 | 685 | 210,600 | ▼ | -0.01% |
| 2024-03-22 | 2150 | ケアネット | 364,600 | 0.77% | 684 | 687 | 676 | 678 | 181,900 | ▲ | 0.01% |
| 2024-03-25 | 2150 | ケアネット | 368,400 | 0.78% | 680 | 687 | 672 | 672 | 224,600 | ▲ | 0.01% |
| 2024-03-28 | 2150 | ケアネット | 341,300 | 0.72% | 670 | 678 | 644 | 644 | 438,800 | ▼ | -0.06% |
| 2024-03-29 | 2150 | ケアネット | 328,400 | 0.70% | 652 | 660 | 646 | 658 | 183,800 | ▼ | -0.02% |
| 2024-04-01 | 2150 | ケアネット | 307,000 | 0.65% | 658 | 670 | 653 | 660 | 237,900 | ▼ | -0.04% |
| 2024-04-02 | 2150 | ケアネット | 296,900 | 0.63% | 659 | 659 | 634 | 638 | 322,300 | ▼ | -0.02% |
| 2024-04-04 | 2150 | ケアネット | 272,300 | 0.58% | 630 | 635 | 619 | 625 | 323,600 | ▼ | -0.05% |
| 2024-04-05 | 2150 | ケアネット | 266,800 | 0.56% | 618 | 631 | 614 | 628 | 293,000 | ▼ | -0.01% |
| 2024-04-08 | 2150 | ケアネット | 247,500 | 0.52% | 628 | 633 | 619 | 620 | 296,900 | ▼ | -0.04% |
| 2024-04-10 | 2150 | ケアネット | 236,300 | 0.50% | 612 | 627 | 611 | 620 | 364,400 | ▼ | -0.02% |
| 2024-04-12 | 2150 | ケアネット | 228,900 | 0.48% | 605 | 625 | 604 | 615 | 240,600 | ▼ | -0.02% |
| 2024-04-24 | 2150 | ケアネット | 236,100 | 0.50% | 579 | 593 | 575 | 583 | 260,200 | ▲ | 0.02% |
| 2024-04-25 | 2150 | ケアネット | 241,300 | 0.51% | 585 | 596 | 583 | 583 | 182,000 | ▲ | 0.01% |
| 2024-04-26 | 2150 | ケアネット | 245,300 | 0.52% | 589 | 591 | 560 | 560 | 1,203,600 | ▲ | 0.01% |
| 2024-04-30 | 2150 | ケアネット | 257,600 | 0.54% | 570 | 581 | 561 | 575 | 390,200 | ▲ | 0.02% |
| 2024-05-02 | 2150 | ケアネット | 250,000 | 0.53% | 557 | 560 | 550 | 557 | 193,200 | ▼ | -0.01% |
| 2024-05-07 | 2150 | ケアネット | 228,700 | 0.48% | 557 | 582 | 552 | 581 | 236,400 | ▼ | -0.05% |
| 2024-05-21 | 2150 | ケアネット | 240,000 | 0.51% | 533 | 539 | 524 | 526 | 195,700 | ▲ | 0.03% |
| 2024-05-22 | 2150 | ケアネット | 251,300 | 0.53% | 529 | 535 | 523 | 527 | 159,900 | ▲ | 0.02% |
| 2024-05-23 | 2150 | ケアネット | 259,700 | 0.55% | 534 | 537 | 528 | 531 | 101,000 | ▲ | 0.02% |
| 2024-05-24 | 2150 | ケアネット | 270,700 | 0.57% | 525 | 543 | 523 | 523 | 217,000 | ▲ | 0.01% |
| 2024-05-27 | 2150 | ケアネット | 292,100 | 0.62% | 524 | 528 | 506 | 512 | 296,600 | ▲ | 0.05% |
| 2024-05-28 | 2150 | ケアネット | 298,300 | 0.63% | 509 | 520 | 509 | 518 | 153,300 | ▲ | 0.01% |
| 2024-05-29 | 2150 | ケアネット | 308,100 | 0.65% | 512 | 513 | 496 | 499 | 262,800 | ▲ | 0.02% |
| 2024-05-30 | 2150 | ケアネット | 294,200 | 0.62% | 495 | 495 | 485 | 491 | 242,400 | ▼ | -0.03% |
| 2024-05-31 | 2150 | ケアネット | 289,700 | 0.61% | 492 | 516 | 492 | 516 | 191,900 | ▼ | -0.01% |
| 2024-06-03 | 2150 | ケアネット | 292,000 | 0.62% | 520 | 526 | 518 | 523 | 124,800 | ▲ | 0.01% |
| 2024-06-05 | 2150 | ケアネット | 286,700 | 0.61% | 534 | 534 | 519 | 522 | 141,900 | ▼ | -0.01% |
| 2024-06-07 | 2150 | ケアネット | 284,800 | 0.60% | 517 | 524 | 516 | 523 | 46,400 | ▼ | -0.01% |
| 2024-06-13 | 2150 | ケアネット | 279,800 | 0.59% | 527 | 530 | 520 | 520 | 80,800 | ▼ | -0.01% |
| 2024-06-18 | 2150 | ケアネット | 290,800 | 0.62% | 540 | 552 | 539 | 551 | 158,300 | ▲ | 0.03% |
| 2024-06-19 | 2150 | ケアネット | 311,800 | 0.66% | 559 | 566 | 558 | 559 | 285,100 | ▲ | 0.04% |
| 2024-06-20 | 2150 | ケアネット | 332,400 | 0.70% | 567 | 580 | 557 | 565 | 379,300 | ▲ | 0.03% |
| 2024-06-27 | 2150 | ケアネット | 332,900 | 0.71% | 550 | 558 | 548 | 556 | 134,500 | ▲ | 0.01% |
| 2024-07-02 | 2150 | ケアネット | 339,300 | 0.72% | 540 | 548 | 540 | 547 | 124,300 | ▲ | 0.01% |
| 2024-07-08 | 2150 | ケアネット | 331,800 | 0.70% | 540 | 545 | 538 | 540 | 88,500 | ▼ | -0.02% |
| 2024-07-09 | 2150 | ケアネット | 316,800 | 0.67% | 538 | 555 | 538 | 552 | 164,700 | ▼ | -0.02% |
| 2024-07-10 | 2150 | ケアネット | 313,300 | 0.66% | 549 | 553 | 544 | 545 | 116,600 | ▼ | -0.01% |
| 2024-07-11 | 2150 | ケアネット | 302,900 | 0.64% | 552 | 560 | 545 | 552 | 124,500 | ▼ | -0.02% |
| 2024-07-19 | 2150 | ケアネット | 297,400 | 0.63% | 582 | 583 | 574 | 577 | 117,100 | ▼ | -0.01% |
| 2024-07-22 | 2150 | ケアネット | 295,200 | 0.62% | 573 | 575 | 561 | 562 | 141,700 | ▼ | -0.01% |
| 2024-07-23 | 2150 | ケアネット | 296,000 | 0.63% | 565 | 575 | 565 | 569 | 61,400 | ▲ | 0.01% |
| 2024-07-24 | 2150 | ケアネット | 295,100 | 0.62% | 568 | 578 | 556 | 558 | 123,000 | ▼ | -0.01% |
| 2024-07-25 | 2150 | ケアネット | 296,800 | 0.63% | 550 | 556 | 539 | 543 | 199,900 | ▲ | 0.01% |
| 2024-07-31 | 2150 | ケアネット | 292,000 | 0.62% | 531 | 545 | 525 | 545 | 115,400 | ▼ | -0.01% |
| 2024-08-05 | 2150 | ケアネット | 290,400 | 0.61% | 461 | 463 | 405 | 418 | 564,000 | ▼ | -0.01% |
| 2024-08-06 | 2150 | ケアネット | 282,100 | 0.60% | 426 | 450 | 421 | 428 | 643,000 | ▼ | -0.01% |
| 2024-08-07 | 2150 | ケアネット | 270,500 | 0.57% | 415 | 457 | 415 | 452 | 332,200 | ▼ | -0.03% |
| 2024-08-08 | 2150 | ケアネット | 261,900 | 0.55% | 446 | 459 | 440 | 448 | 175,700 | ▼ | -0.01% |
| 2024-08-13 | 2150 | ケアネット | 255,100 | 0.54% | 472 | 491 | 468 | 491 | 108,000 | ▼ | -0.01% |
| 2024-08-14 | 2150 | ケアネット | 243,100 | 0.51% | 527 | 542 | 508 | 527 | 745,400 | ▼ | -0.03% |
| 2024-08-16 | 2150 | ケアネット | 212,500 | 0.45% | 523 | 548 | 520 | 534 | 214,700 | ▼ | -0.06% |
| 2024-03-01 | 2157 | コシダカＨＤ | 653,336 | 0.79% | 938 | 948 | 920 | 921 | 434,500 | ▲ | 0.01% |
| 2024-03-04 | 2157 | コシダカＨＤ | 633,436 | 0.76% | 918 | 922 | 906 | 909 | 346,300 | ▼ | -0.03% |
| 2024-03-05 | 2157 | コシダカＨＤ | 647,636 | 0.78% | 904 | 919 | 892 | 915 | 393,300 | ▲ | 0.02% |
| 2024-03-06 | 2157 | コシダカＨＤ | 655,136 | 0.79% | 917 | 930 | 916 | 926 | 284,100 | ▲ | 0.01% |
| 2024-03-07 | 2157 | コシダカＨＤ | 659,036 | 0.80% | 930 | 946 | 929 | 938 | 429,800 | ▲ | 0.01% |
| 2024-03-11 | 2157 | コシダカＨＤ | 657,536 | 0.79% | 915 | 918 | 903 | 914 | 381,500 | ▼ | -0.01% |
| 2024-03-12 | 2157 | コシダカＨＤ | 647,436 | 0.78% | 914 | 950 | 908 | 949 | 390,500 | ▼ | -0.01% |
| 2024-03-14 | 2157 | コシダカＨＤ | 639,936 | 0.77% | 944 | 953 | 934 | 940 | 242,100 | ▼ | -0.01% |
| 2024-03-15 | 2157 | コシダカＨＤ | 619,436 | 0.75% | 935 | 936 | 923 | 925 | 312,100 | ▼ | -0.02% |
| 2024-03-18 | 2157 | コシダカＨＤ | 648,236 | 0.78% | 926 | 944 | 919 | 944 | 346,400 | ▲ | 0.03% |
| 2024-03-19 | 2157 | コシダカＨＤ | 639,136 | 0.77% | 952 | 953 | 936 | 948 | 246,400 | ▼ | -0.01% |
| 2024-03-21 | 2157 | コシダカＨＤ | 651,036 | 0.79% | 955 | 961 | 940 | 944 | 295,400 | ▲ | 0.02% |
| 2024-03-22 | 2157 | コシダカＨＤ | 645,736 | 0.78% | 943 | 954 | 942 | 951 | 208,000 | ▼ | -0.01% |
| 2024-03-25 | 2157 | コシダカＨＤ | 636,236 | 0.77% | 954 | 955 | 943 | 945 | 300,000 | ▼ | -0.01% |
| 2024-03-27 | 2157 | コシダカＨＤ | 630,036 | 0.76% | 945 | 956 | 943 | 948 | 281,300 | ▼ | -0.01% |
| 2024-03-28 | 2157 | コシダカＨＤ | 636,736 | 0.77% | 946 | 949 | 932 | 935 | 215,800 | ▲ | 0.01% |
| 2024-03-29 | 2157 | コシダカＨＤ | 633,236 | 0.76% | 935 | 952 | 935 | 943 | 192,100 | ▼ | -0.01% |
| 2024-04-02 | 2157 | コシダカＨＤ | 647,936 | 0.78% | 940 | 940 | 914 | 921 | 355,400 | ▲ | 0.02% |
| 2024-04-03 | 2157 | コシダカＨＤ | 651,536 | 0.79% | 920 | 924 | 912 | 918 | 300,500 | ▲ | 0.01% |
| 2024-04-04 | 2157 | コシダカＨＤ | 665,236 | 0.80% | 928 | 928 | 907 | 913 | 353,000 | ▲ | 0.01% |
| 2024-04-05 | 2157 | コシダカＨＤ | 668,736 | 0.81% | 910 | 929 | 907 | 922 | 313,300 | ▲ | 0.01% |
| 2024-04-09 | 2157 | コシダカＨＤ | 706,436 | 0.85% | 932 | 937 | 927 | 934 | 347,600 | ▲ | 0.03% |
| 2024-04-10 | 2157 | コシダカＨＤ | 753,536 | 0.91% | 949 | 956 | 935 | 939 | 792,500 | ▲ | 0.06% |
| 2024-04-11 | 2157 | コシダカＨＤ | 521,536 | 0.63% | 1,010 | 1,048 | 993 | 998 | 3,172,200 | ▼ | -0.28% |
| 2024-04-12 | 2157 | コシダカＨＤ | 516,936 | 0.62% | 1,001 | 1,039 | 984 | 996 | 928,800 | ▼ | -0.01% |
| 2024-04-15 | 2157 | コシダカＨＤ | 520,836 | 0.63% | 976 | 992 | 960 | 962 | 749,100 | ▲ | 0.01% |
| 2024-04-16 | 2157 | コシダカＨＤ | 470,336 | 0.57% | 952 | 964 | 928 | 928 | 697,000 | ▼ | -0.06% |
| 2024-04-17 | 2157 | コシダカＨＤ | 468,236 | 0.56% | 922 | 927 | 906 | 911 | 620,800 | ▼ | -0.00% |
| 2024-04-18 | 2157 | コシダカＨＤ | 421,836 | 0.51% | 913 | 949 | 911 | 934 | 482,800 | ▼ | -0.05% |
| 2024-04-19 | 2157 | コシダカＨＤ | 395,836 | 0.48% | 930 | 934 | 900 | 905 | 673,000 | ▼ | -0.03% |
| 2024-04-26 | 2157 | コシダカＨＤ | 431,836 | 0.52% | 882 | 882 | 856 | 882 | 826,300 | ▲ | 0.04% |
| 2024-04-30 | 2157 | コシダカＨＤ | 391,036 | 0.47% | 896 | 896 | 866 | 867 | 614,700 | ▼ | -0.05% |
| 2024-07-03 | 2157 | コシダカＨＤ | 416,486 | 0.50% | 874 | 878 | 869 | 874 | 368,500 | ▲ | 0.01% |
| 2024-07-04 | 2157 | コシダカＨＤ | 441,386 | 0.53% | 871 | 876 | 846 | 854 | 759,200 | ▲ | 0.03% |
| 2024-07-04 | 2157 | コシダカＨＤ | 441,386 | 0.53% | 871 | 876 | 846 | 854 | 759,200 | ▲ | 0.03% |
| 2024-07-05 | 2157 | コシダカＨＤ | 461,086 | 0.56% | 859 | 859 | 841 | 843 | 380,100 | ▲ | 0.03% |
| 2024-07-08 | 2157 | コシダカＨＤ | 471,286 | 0.57% | 852 | 856 | 838 | 844 | 386,300 | ▲ | 0.00% |
| 2024-07-10 | 2157 | コシダカＨＤ | 512,661 | 0.62% | 843 | 860 | 839 | 850 | 1,035,400 | ▲ | 0.05% |
| 2024-07-11 | 2157 | コシダカＨＤ | 479,461 | 0.58% | 820 | 892 | 806 | 886 | 2,318,500 | ▼ | -0.04% |
| 2024-07-12 | 2157 | コシダカＨＤ | 410,661 | 0.49% | 867 | 875 | 854 | 873 | 884,400 | ▼ | -0.08% |
| 2024-03-01 | 2160 | ジーエヌアイ | 279,219 | 0.56% | 3,495 | 3,530 | 3,265 | 3,285 | 2,130,000 | ▲ | 0.08% |
| 2024-03-05 | 2160 | ジーエヌアイ | 315,019 | 0.63% | 3,285 | 3,330 | 3,160 | 3,215 | 951,600 | ▲ | 0.06% |
| 2024-03-06 | 2160 | ジーエヌアイ | 386,119 | 0.77% | 3,200 | 3,290 | 3,170 | 3,200 | 752,800 | ▲ | 0.14% |
| 2024-03-07 | 2160 | ジーエヌアイ | 409,519 | 0.82% | 3,190 | 3,270 | 3,165 | 3,175 | 790,200 | ▲ | 0.04% |
| 2024-03-11 | 2160 | ジーエヌアイ | 403,819 | 0.80% | 3,065 | 3,090 | 2,932 | 3,050 | 1,286,600 | ▼ | -0.01% |
| 2024-03-12 | 2160 | ジーエヌアイ | 387,019 | 0.77% | 3,025 | 3,095 | 3,005 | 3,045 | 560,600 | ▼ | -0.03% |
| 2024-03-14 | 2160 | ジーエヌアイ | 379,419 | 0.76% | 3,050 | 3,075 | 2,986 | 2,995 | 645,300 | ▼ | -0.01% |
| 2024-03-15 | 2160 | ジーエヌアイ | 363,819 | 0.72% | 2,928 | 2,976 | 2,878 | 2,927 | 1,062,800 | ▼ | -0.04% |
| 2024-03-18 | 2160 | ジーエヌアイ | 298,319 | 0.59% | 2,976 | 3,055 | 2,931 | 2,999 | 765,600 | ▼ | -0.13% |
| 2024-03-19 | 2160 | ジーエヌアイ | 354,519 | 0.71% | 3,100 | 3,255 | 3,090 | 3,130 | 1,359,600 | ▲ | 0.12% |
| 2024-03-21 | 2160 | ジーエヌアイ | 397,419 | 0.79% | 3,165 | 3,220 | 3,085 | 3,095 | 707,200 | ▲ | 0.08% |
| 2024-03-22 | 2160 | ジーエヌアイ | 376,519 | 0.75% | 3,085 | 3,090 | 3,025 | 3,055 | 429,400 | ▼ | -0.04% |
| 2024-03-25 | 2160 | ジーエヌアイ | 369,319 | 0.74% | 3,030 | 3,130 | 3,025 | 3,035 | 419,500 | ▼ | -0.01% |
| 2024-03-26 | 2160 | ジーエヌアイ | 360,969 | 0.72% | 3,005 | 3,025 | 2,948 | 2,991 | 629,100 | ▼ | -0.02% |
| 2024-03-27 | 2160 | ジーエヌアイ | 368,919 | 0.73% | 3,005 | 3,050 | 2,983 | 2,985 | 344,900 | ▲ | 0.01% |
| 2024-03-28 | 2160 | ジーエヌアイ | 376,719 | 0.75% | 3,020 | 3,075 | 3,005 | 3,005 | 381,800 | ▲ | 0.02% |
| 2024-03-29 | 2160 | ジーエヌアイ | 382,719 | 0.76% | 3,030 | 3,110 | 2,998 | 3,110 | 479,100 | ▲ | 0.01% |
| 2024-04-01 | 2160 | ジーエヌアイ | 371,519 | 0.74% | 3,170 | 3,175 | 3,040 | 3,065 | 577,900 | ▼ | -0.02% |
| 2024-04-02 | 2160 | ジーエヌアイ | 419,919 | 0.84% | 3,005 | 3,015 | 2,870 | 2,870 | 1,307,300 | ▲ | 0.09% |
| 2024-04-03 | 2160 | ジーエヌアイ | 325,032 | 0.65% | 2,834 | 2,919 | 2,813 | 2,877 | 852,700 | ▼ | -0.18% |
| 2024-04-04 | 2160 | ジーエヌアイ | 303,132 | 0.60% | 2,890 | 2,984 | 2,861 | 2,952 | 812,600 | ▼ | -0.05% |
| 2024-04-05 | 2160 | ジーエヌアイ | 148,239 | 0.29% | 2,928 | 2,934 | 2,862 | 2,878 | 556,600 | ▼ | -0.31% |
| 2024-05-09 | 2160 | ジーエヌアイ | 264,439 | 0.53% | 2,395 | 2,433 | 2,367 | 2,394 | 614,800 | ▲ | 0.09% |
| 2024-05-10 | 2160 | ジーエヌアイ | 318,139 | 0.63% | 2,420 | 2,462 | 2,391 | 2,417 | 754,600 | ▲ | 0.09% |
| 2024-05-13 | 2160 | ジーエヌアイ | 382,239 | 0.76% | 2,420 | 2,426 | 2,348 | 2,375 | 759,200 | ▲ | 0.13% |
| 2024-05-14 | 2160 | ジーエヌアイ | 477,639 | 0.95% | 2,395 | 2,482 | 2,393 | 2,452 | 911,200 | ▲ | 0.18% |
| 2024-05-15 | 2160 | ジーエヌアイ | 842,039 | 1.68% | 2,437 | 2,454 | 2,390 | 2,422 | 1,511,400 | ▲ | 0.73% |
| 2024-05-16 | 2160 | ジーエヌアイ | 929,539 | 1.86% | 2,572 | 2,583 | 2,308 | 2,423 | 3,196,500 | ▲ | 0.18% |
| 2024-05-17 | 2160 | ジーエヌアイ | 765,639 | 1.53% | 2,379 | 2,380 | 2,175 | 2,178 | 3,416,300 | ▼ | -0.33% |
| 2024-05-20 | 2160 | ジーエヌアイ | 600,839 | 1.20% | 2,128 | 2,383 | 2,122 | 2,347 | 2,263,800 | ▼ | -0.33% |
| 2024-05-21 | 2160 | ジーエヌアイ | 571,539 | 1.14% | 2,317 | 2,344 | 2,235 | 2,253 | 1,259,400 | ▼ | -0.06% |
| 2024-05-22 | 2160 | ジーエヌアイ | 517,639 | 1.03% | 2,193 | 2,240 | 2,152 | 2,167 | 1,022,300 | ▼ | -0.10% |
| 2024-05-23 | 2160 | ジーエヌアイ | 513,839 | 1.02% | 2,182 | 2,203 | 2,142 | 2,162 | 588,900 | ▼ | -0.01% |
| 2024-05-24 | 2160 | ジーエヌアイ | 464,339 | 0.92% | 2,082 | 2,128 | 2,050 | 2,088 | 925,800 | ▼ | -0.09% |
| 2024-05-27 | 2160 | ジーエヌアイ | 453,739 | 0.90% | 2,071 | 2,111 | 2,030 | 2,086 | 854,000 | ▼ | -0.02% |
| 2024-05-28 | 2160 | ジーエヌアイ | 438,239 | 0.87% | 2,136 | 2,182 | 2,100 | 2,100 | 1,048,900 | ▼ | -0.03% |
| 2024-05-29 | 2160 | ジーエヌアイ | 414,839 | 0.82% | 2,120 | 2,140 | 2,068 | 2,097 | 660,200 | ▼ | -0.05% |
| 2024-05-30 | 2160 | ジーエヌアイ | 389,739 | 0.77% | 2,095 | 2,139 | 2,080 | 2,117 | 911,900 | ▼ | -0.04% |
| 2024-05-31 | 2160 | ジーエヌアイ | 362,339 | 0.72% | 2,134 | 2,256 | 2,124 | 2,203 | 1,297,900 | ▼ | -0.05% |
| 2024-06-03 | 2160 | ジーエヌアイ | 367,139 | 0.73% | 2,206 | 2,212 | 2,161 | 2,174 | 507,200 | ▲ | 0.01% |
| 2024-06-04 | 2160 | ジーエヌアイ | 330,939 | 0.66% | 2,156 | 2,217 | 2,127 | 2,162 | 661,700 | ▼ | -0.06% |
| 2024-06-05 | 2160 | ジーエヌアイ | 351,439 | 0.70% | 2,151 | 2,174 | 2,108 | 2,123 | 491,600 | ▲ | 0.03% |
| 2024-06-06 | 2160 | ジーエヌアイ | 373,339 | 0.74% | 2,135 | 2,146 | 2,089 | 2,104 | 541,800 | ▲ | 0.04% |
| 2024-06-07 | 2160 | ジーエヌアイ | 380,339 | 0.76% | 2,094 | 2,172 | 2,093 | 2,172 | 352,800 | ▲ | 0.02% |
| 2024-06-10 | 2160 | ジーエヌアイ | 386,939 | 0.77% | 2,158 | 2,185 | 2,115 | 2,184 | 618,000 | ▲ | 0.01% |
| 2024-06-11 | 2160 | ジーエヌアイ | 418,039 | 0.83% | 2,216 | 2,277 | 2,211 | 2,253 | 886,200 | ▲ | 0.05% |
| 2024-06-12 | 2160 | ジーエヌアイ | 436,039 | 0.87% | 2,257 | 2,283 | 2,230 | 2,247 | 394,100 | ▲ | 0.04% |
| 2024-06-13 | 2160 | ジーエヌアイ | 473,339 | 0.94% | 2,262 | 2,335 | 2,223 | 2,223 | 894,200 | ▲ | 0.06% |
| 2024-06-14 | 2160 | ジーエヌアイ | 479,839 | 0.96% | 2,173 | 2,323 | 2,173 | 2,290 | 768,600 | ▲ | 0.02% |
| 2024-06-17 | 2160 | ジーエヌアイ | 529,039 | 1.05% | 2,290 | 2,376 | 2,283 | 2,375 | 930,800 | ▲ | 0.09% |
| 2024-06-18 | 2160 | ジーエヌアイ | 578,239 | 1.15% | 2,376 | 2,395 | 2,305 | 2,310 | 943,000 | ▲ | 0.09% |
| 2024-06-19 | 2160 | ジーエヌアイ | 601,839 | 1.20% | 2,303 | 2,335 | 2,265 | 2,326 | 570,000 | ▲ | 0.05% |
| 2024-06-20 | 2160 | ジーエヌアイ | 609,539 | 1.21% | 2,350 | 2,457 | 2,346 | 2,457 | 1,118,000 | ▲ | 0.01% |
| 2024-06-21 | 2160 | ジーエヌアイ | 632,939 | 1.26% | 2,458 | 2,506 | 2,446 | 2,460 | 936,700 | ▲ | 0.05% |
| 2024-06-24 | 2160 | ジーエヌアイ | 640,239 | 1.28% | 2,431 | 2,466 | 2,353 | 2,353 | 902,900 | ▲ | 0.02% |
| 2024-06-25 | 2160 | ジーエヌアイ | 630,639 | 1.26% | 2,365 | 2,403 | 2,336 | 2,375 | 606,500 | ▼ | -0.02% |
| 2024-06-26 | 2160 | ジーエヌアイ | 664,439 | 1.32% | 2,371 | 2,371 | 2,303 | 2,325 | 609,300 | ▲ | 0.06% |
| 2024-06-27 | 2160 | ジーエヌアイ | 679,139 | 1.35% | 2,325 | 2,525 | 2,325 | 2,450 | 1,511,800 | ▲ | 0.03% |
| 2024-06-28 | 2160 | ジーエヌアイ | 736,639 | 1.47% | 2,450 | 2,450 | 2,352 | 2,369 | 787,000 | ▲ | 0.11% |
| 2024-07-01 | 2160 | ジーエヌアイ | 816,739 | 1.63% | 2,419 | 2,438 | 2,340 | 2,340 | 1,046,800 | ▲ | 0.15% |
| 2024-07-02 | 2160 | ジーエヌアイ | 837,739 | 1.67% | 2,350 | 2,369 | 2,279 | 2,287 | 751,600 | ▲ | 0.04% |
| 2024-07-04 | 2160 | ジーエヌアイ | 841,739 | 1.68% | 2,351 | 2,408 | 2,339 | 2,379 | 501,900 | ▲ | 0.01% |
| 2024-07-04 | 2160 | ジーエヌアイ | 841,739 | 1.68% | 2,351 | 2,408 | 2,339 | 2,379 | 501,900 | ▲ | 0.01% |
| 2024-07-05 | 2160 | ジーエヌアイ | 826,539 | 1.65% | 2,385 | 2,453 | 2,348 | 2,436 | 648,800 | ▼ | -0.03% |
| 2024-07-08 | 2160 | ジーエヌアイ | 834,839 | 1.66% | 2,464 | 2,468 | 2,397 | 2,466 | 460,300 | ▲ | 0.01% |
| 2024-07-10 | 2160 | ジーエヌアイ | 844,139 | 1.68% | 2,454 | 2,457 | 2,365 | 2,425 | 667,900 | ▲ | 0.02% |
| 2024-07-11 | 2160 | ジーエヌアイ | 811,139 | 1.62% | 2,450 | 2,475 | 2,430 | 2,441 | 492,200 | ▼ | -0.05% |
| 2024-07-12 | 2160 | ジーエヌアイ | 785,939 | 1.57% | 2,441 | 2,554 | 2,438 | 2,537 | 848,700 | ▼ | -0.05% |
| 2024-07-16 | 2160 | ジーエヌアイ | 844,739 | 1.68% | 2,584 | 2,609 | 2,555 | 2,558 | 773,300 | ▲ | 0.10% |
| 2024-07-17 | 2160 | ジーエヌアイ | 848,039 | 1.69% | 2,633 | 2,703 | 2,623 | 2,683 | 1,011,900 | ▲ | 0.01% |
| 2024-07-18 | 2160 | ジーエヌアイ | 926,339 | 1.85% | 2,665 | 2,710 | 2,510 | 2,591 | 1,823,600 | ▲ | 0.16% |
| 2024-07-22 | 2160 | ジーエヌアイ | 962,039 | 1.92% | 2,410 | 2,424 | 2,273 | 2,278 | 1,289,000 | ▲ | 0.06% |
| 2024-07-23 | 2160 | ジーエヌアイ | 953,339 | 1.90% | 2,295 | 2,314 | 2,218 | 2,286 | 889,100 | ▼ | -0.02% |
| 2024-07-24 | 2160 | ジーエヌアイ | 970,739 | 1.93% | 2,272 | 2,332 | 2,232 | 2,233 | 666,300 | ▲ | 0.03% |
| 2024-07-25 | 2160 | ジーエヌアイ | 977,839 | 1.95% | 2,191 | 2,249 | 2,180 | 2,207 | 654,100 | ▲ | 0.02% |
| 2024-07-26 | 2160 | ジーエヌアイ | 966,939 | 1.93% | 2,214 | 2,321 | 2,214 | 2,280 | 741,600 | ▼ | -0.02% |
| 2024-07-29 | 2160 | ジーエヌアイ | 993,839 | 1.98% | 2,310 | 2,410 | 2,310 | 2,410 | 587,900 | ▲ | 0.05% |
| 2024-07-30 | 2160 | ジーエヌアイ | 1,022,239 | 2.04% | 2,410 | 2,429 | 2,321 | 2,392 | 645,500 | ▲ | 0.06% |
| 2024-07-31 | 2160 | ジーエヌアイ | 1,061,539 | 2.12% | 2,342 | 2,361 | 2,267 | 2,294 | 806,900 | ▲ | 0.08% |
| 2024-08-01 | 2160 | ジーエヌアイ | 1,076,639 | 2.15% | 2,260 | 2,287 | 2,205 | 2,215 | 685,300 | ▲ | 0.02% |
| 2024-08-05 | 2160 | ジーエヌアイ | 942,839 | 1.88% | 1,717 | 1,728 | 1,544 | 1,544 | 2,990,800 | ▼ | -0.27% |
| 2024-08-06 | 2160 | ジーエヌアイ | 859,539 | 1.71% | 1,640 | 1,695 | 1,537 | 1,642 | 2,702,900 | ▼ | -0.16% |
| 2024-08-07 | 2160 | ジーエヌアイ | 750,839 | 1.49% | 1,602 | 1,788 | 1,570 | 1,732 | 1,675,800 | ▼ | -0.21% |
| 2024-08-08 | 2160 | ジーエヌアイ | 711,839 | 1.42% | 1,719 | 1,869 | 1,716 | 1,841 | 1,393,900 | ▼ | -0.07% |
| 2024-08-09 | 2160 | ジーエヌアイ | 691,339 | 1.38% | 1,877 | 1,910 | 1,786 | 1,838 | 1,260,500 | ▼ | -0.04% |
| 2024-08-13 | 2160 | ジーエヌアイ | 687,039 | 1.37% | 1,868 | 1,905 | 1,833 | 1,881 | 867,100 | ▼ | -0.00% |
| 2024-08-15 | 2160 | ジーエヌアイ | 706,939 | 1.41% | 1,859 | 1,870 | 1,672 | 1,755 | 3,659,900 | ▲ | 0.03% |
| 2024-08-16 | 2160 | ジーエヌアイ | 671,239 | 1.34% | 1,795 | 1,852 | 1,757 | 1,850 | 1,641,800 | ▼ | -0.06% |
| 2024-08-19 | 2160 | ジーエヌアイ | 697,539 | 1.39% | 1,870 | 1,960 | 1,834 | 1,856 | 1,513,600 | ▲ | 0.04% |
| 2024-08-20 | 2160 | ジーエヌアイ | 701,239 | 1.40% | 1,914 | 1,914 | 1,831 | 1,874 | 889,600 | ▲ | 0.01% |
| 2024-08-22 | 2160 | ジーエヌアイ | 699,939 | 1.39% | 1,870 | 1,878 | 1,813 | 1,829 | 621,200 | ▼ | -0.01% |
| 2024-08-29 | 2160 | ジーエヌアイ | 936,539 | 1.87% | 2,250 | 2,449 | 2,184 | 2,335 | 4,058,600 | ▲ | 0.11% |
| 2024-08-30 | 2160 | ジーエヌアイ | 964,439 | 1.92% | 2,331 | 2,358 | 2,239 | 2,289 | 1,989,100 | ▲ | 0.04% |
| 2024-09-02 | 2160 | ジーエヌアイ | 1,012,039 | 2.02% | 2,320 | 2,333 | 2,238 | 2,247 | 1,369,400 | ▲ | 0.10% |
| 2024-09-03 | 2160 | ジーエヌアイ | 1,009,339 | 2.01% | 2,245 | 2,299 | 2,171 | 2,230 | 1,422,800 | ▼ | -0.01% |
| 2024-09-04 | 2160 | ジーエヌアイ | 991,539 | 1.98% | 2,097 | 2,141 | 2,042 | 2,082 | 1,772,800 | ▼ | -0.02% |
| 2024-09-05 | 2160 | ジーエヌアイ | 965,739 | 1.92% | 2,058 | 2,160 | 2,058 | 2,142 | 1,191,400 | ▼ | -0.06% |
| 2024-09-06 | 2160 | ジーエヌアイ | 972,539 | 1.94% | 2,140 | 2,148 | 2,078 | 2,095 | 861,100 | ▲ | 0.02% |
| 2024-09-09 | 2160 | ジーエヌアイ | 962,339 | 1.92% | 2,016 | 2,151 | 2,001 | 2,116 | 1,147,900 | ▼ | -0.02% |
| 2024-09-10 | 2160 | ジーエヌアイ | 991,339 | 1.97% | 2,149 | 2,260 | 2,114 | 2,227 | 926,100 | ▲ | 0.05% |
| 2024-09-11 | 2160 | ジーエヌアイ | 1,000,139 | 1.99% | 2,228 | 2,237 | 2,111 | 2,143 | 1,129,900 | ▲ | 0.02% |
| 2024-09-12 | 2160 | ジーエヌアイ | 957,639 | 1.91% | 2,218 | 2,284 | 2,193 | 2,263 | 1,366,500 | ▼ | -0.08% |
| 2024-09-13 | 2160 | ジーエヌアイ | 934,139 | 1.86% | 2,455 | 2,571 | 2,405 | 2,495 | 4,486,100 | ▼ | -0.04% |
| 2024-09-17 | 2160 | ジーエヌアイ | 879,439 | 1.75% | 2,499 | 2,531 | 2,349 | 2,435 | 1,778,800 | ▼ | -0.11% |
| 2024-09-18 | 2160 | ジーエヌアイ | 797,739 | 1.59% | 2,475 | 2,497 | 2,375 | 2,493 | 1,328,900 | ▼ | -0.15% |
| 2024-09-19 | 2160 | ジーエヌアイ | 720,839 | 1.43% | 2,531 | 2,665 | 2,497 | 2,638 | 2,385,700 | ▼ | -0.16% |
| 2024-09-20 | 2160 | ジーエヌアイ | 679,039 | 1.35% | 2,682 | 2,760 | 2,640 | 2,736 | 2,104,100 | ▼ | -0.07% |
| 2024-09-24 | 2160 | ジーエヌアイ | 701,839 | 1.40% | 2,754 | 2,796 | 2,706 | 2,723 | 1,641,200 | ▲ | 0.04% |
| 2024-09-25 | 2160 | ジーエヌアイ | 678,439 | 1.35% | 2,701 | 2,793 | 2,698 | 2,778 | 1,152,300 | ▼ | -0.04% |
| 2024-09-27 | 2160 | ジーエヌアイ | 685,339 | 1.36% | 2,860 | 3,005 | 2,851 | 2,977 | 1,943,200 | ▲ | 0.01% |
| 2024-09-30 | 2160 | ジーエヌアイ | 780,639 | 1.55% | 2,927 | 2,952 | 2,880 | 2,887 | 1,838,400 | ▲ | 0.18% |
| 2024-10-01 | 2160 | ジーエヌアイ | 771,839 | 1.54% | 2,915 | 3,120 | 2,836 | 3,035 | 1,991,700 | ▼ | -0.01% |
| 2024-10-02 | 2160 | ジーエヌアイ | 763,239 | 1.52% | 2,965 | 3,010 | 2,857 | 2,875 | 1,688,400 | ▼ | -0.02% |
| 2024-10-04 | 2160 | ジーエヌアイ | 740,139 | 1.47% | 2,891 | 2,913 | 2,802 | 2,850 | 1,248,200 | ▼ | -0.05% |
| 2024-10-07 | 2160 | ジーエヌアイ | 679,539 | 1.35% | 2,900 | 2,978 | 2,856 | 2,962 | 1,176,800 | ▼ | -0.11% |
| 2024-10-08 | 2160 | ジーエヌアイ | 703,739 | 1.40% | 2,951 | 2,999 | 2,871 | 2,916 | 1,040,100 | ▲ | 0.04% |
| 2024-10-09 | 2160 | ジーエヌアイ | 714,239 | 1.42% | 2,966 | 3,095 | 2,925 | 2,936 | 1,665,600 | ▲ | 0.02% |
| 2024-10-10 | 2160 | ジーエヌアイ | 729,939 | 1.45% | 2,918 | 2,928 | 2,842 | 2,853 | 1,025,400 | ▲ | 0.03% |
| 2024-10-11 | 2160 | ジーエヌアイ | 700,939 | 1.39% | 2,840 | 2,878 | 2,818 | 2,857 | 623,700 | ▼ | -0.06% |
| 2024-10-15 | 2160 | ジーエヌアイ | 670,139 | 1.33% | 2,897 | 2,925 | 2,825 | 2,887 | 824,600 | ▼ | -0.05% |
| 2024-10-16 | 2160 | ジーエヌアイ | 665,539 | 1.32% | 2,860 | 2,986 | 2,835 | 2,974 | 780,200 | ▼ | -0.01% |
| 2024-10-17 | 2160 | ジーエヌアイ | 741,839 | 1.48% | 2,977 | 3,045 | 2,941 | 2,970 | 985,000 | ▲ | 0.15% |
| 2024-10-18 | 2160 | ジーエヌアイ | 731,739 | 1.46% | 2,952 | 2,982 | 2,902 | 2,942 | 622,100 | ▼ | -0.02% |
| 2024-10-21 | 2160 | ジーエヌアイ | 725,939 | 1.44% | 2,918 | 3,065 | 2,910 | 3,050 | 830,500 | ▼ | -0.02% |
| 2024-10-22 | 2160 | ジーエヌアイ | 770,439 | 1.53% | 3,005 | 3,005 | 2,918 | 2,980 | 1,099,900 | ▲ | 0.09% |
| 2024-10-23 | 2160 | ジーエヌアイ | 821,139 | 1.63% | 3,005 | 3,060 | 2,875 | 2,900 | 1,343,000 | ▲ | 0.09% |
| 2024-10-24 | 2160 | ジーエヌアイ | 809,739 | 1.61% | 2,861 | 2,875 | 2,751 | 2,799 | 1,445,600 | ▼ | -0.01% |
| 2024-10-25 | 2160 | ジーエヌアイ | 768,839 | 1.53% | 2,755 | 2,819 | 2,731 | 2,799 | 999,400 | ▼ | -0.08% |
| 2024-10-28 | 2160 | ジーエヌアイ | 712,339 | 1.42% | 2,802 | 2,962 | 2,800 | 2,962 | 1,074,800 | ▼ | -0.11% |
| 2024-10-29 | 2160 | ジーエヌアイ | 672,739 | 1.34% | 2,962 | 3,030 | 2,945 | 3,020 | 812,400 | ▼ | -0.07% |
| 2024-10-30 | 2160 | ジーエヌアイ | 664,939 | 1.32% | 3,020 | 3,135 | 2,993 | 3,050 | 867,300 | ▼ | -0.02% |
| 2024-10-31 | 2160 | ジーエヌアイ | 654,239 | 1.30% | 3,040 | 3,095 | 3,010 | 3,090 | 441,000 | ▼ | -0.02% |
| 2024-11-01 | 2160 | ジーエヌアイ | 671,639 | 1.34% | 3,020 | 3,040 | 2,961 | 3,025 | 728,700 | ▲ | 0.04% |
| 2024-11-05 | 2160 | ジーエヌアイ | 717,539 | 1.43% | 3,030 | 3,060 | 2,976 | 2,977 | 552,400 | ▲ | 0.08% |
| 2024-11-06 | 2160 | ジーエヌアイ | 714,239 | 1.42% | 2,984 | 3,065 | 2,975 | 3,020 | 774,900 | ▼ | -0.01% |
| 2024-11-07 | 2160 | ジーエヌアイ | 838,739 | 1.67% | 3,055 | 3,070 | 2,913 | 2,931 | 1,060,300 | ▲ | 0.25% |
| 2024-11-08 | 2160 | ジーエヌアイ | 798,039 | 1.59% | 2,961 | 3,035 | 2,936 | 3,010 | 777,700 | ▼ | -0.07% |
| 2024-11-11 | 2160 | ジーエヌアイ | 805,539 | 1.60% | 3,005 | 3,045 | 2,974 | 3,035 | 547,800 | ▲ | 0.01% |
| 2024-11-12 | 2160 | ジーエヌアイ | 819,339 | 1.63% | 3,095 | 3,160 | 3,080 | 3,100 | 920,200 | ▲ | 0.02% |
| 2024-11-13 | 2160 | ジーエヌアイ | 889,339 | 1.77% | 3,030 | 3,100 | 2,988 | 3,005 | 889,200 | ▲ | 0.14% |
| 2024-11-14 | 2160 | ジーエヌアイ | 933,339 | 1.86% | 3,130 | 3,185 | 3,020 | 3,080 | 1,628,300 | ▲ | 0.09% |
| 2024-11-15 | 2160 | ジーエヌアイ | 942,839 | 1.88% | 3,150 | 3,230 | 2,927 | 3,045 | 2,507,400 | ▲ | 0.01% |
| 2024-11-18 | 2160 | ジーエヌアイ | 1,025,039 | 2.04% | 2,993 | 3,020 | 2,667 | 2,723 | 3,237,200 | ▲ | 0.16% |
| 2024-11-19 | 2160 | ジーエヌアイ | 1,095,539 | 2.18% | 2,727 | 2,883 | 2,727 | 2,835 | 1,380,300 | ▲ | 0.14% |
| 2024-11-20 | 2160 | ジーエヌアイ | 1,130,939 | 2.25% | 2,816 | 2,912 | 2,747 | 2,785 | 1,321,100 | ▲ | 0.06% |
| 2024-11-22 | 2160 | ジーエヌアイ | 1,139,339 | 2.27% | 2,831 | 2,862 | 2,791 | 2,814 | 656,600 | ▲ | 0.02% |
| 2024-11-25 | 2160 | ジーエヌアイ | 46,019 | 0.09% | 2,843 | 2,884 | 2,798 | 2,798 | 862,300 | ▼ | -2.18% |
| 2024-11-26 | 2160 | ジーエヌアイ | 1,100,539 | 2.19% | 2,803 | 2,848 | 2,748 | 2,808 | 854,600 | ▲ | 2.19% |
| 2024-11-27 | 2160 | ジーエヌアイ | 1,096,739 | 2.18% | 2,822 | 2,968 | 2,796 | 2,953 | 1,506,000 | ▼ | -0.00% |
| 2024-11-28 | 2160 | ジーエヌアイ | 1,080,839 | 2.15% | 2,964 | 3,115 | 2,954 | 3,070 | 1,150,200 | ▼ | -0.03% |
| 2024-11-29 | 2160 | ジーエヌアイ | 985,239 | 1.96% | 3,025 | 3,300 | 3,005 | 3,300 | 1,555,100 | ▼ | -0.18% |
| 2024-12-02 | 2160 | ジーエヌアイ | 925,539 | 1.84% | 3,310 | 3,395 | 3,275 | 3,320 | 1,393,800 | ▼ | -0.11% |
| 2024-12-03 | 2160 | ジーエヌアイ | 848,339 | 1.69% | 3,270 | 3,475 | 3,215 | 3,425 | 1,719,100 | ▼ | -0.15% |
| 2024-12-04 | 2160 | ジーエヌアイ | 835,539 | 1.66% | 3,365 | 3,375 | 3,260 | 3,300 | 1,059,100 | ▼ | -0.03% |
| 2024-12-05 | 2160 | ジーエヌアイ | 803,339 | 1.60% | 3,255 | 3,360 | 3,255 | 3,285 | 639,600 | ▼ | -0.05% |
| 2024-12-06 | 2160 | ジーエヌアイ | 807,639 | 1.61% | 3,295 | 3,370 | 3,240 | 3,255 | 509,700 | ▲ | 0.01% |
| 2024-12-09 | 2160 | ジーエヌアイ | 799,139 | 1.59% | 3,310 | 3,355 | 3,255 | 3,255 | 618,100 | ▼ | -0.02% |
| 2024-12-10 | 2160 | ジーエヌアイ | 814,839 | 1.62% | 3,245 | 3,250 | 3,150 | 3,220 | 723,500 | ▲ | 0.03% |
| 2024-12-12 | 2160 | ジーエヌアイ | 795,239 | 1.58% | 3,180 | 3,245 | 3,105 | 3,110 | 872,900 | ▼ | -0.04% |
| 2024-12-16 | 2160 | ジーエヌアイ | 790,239 | 1.57% | 3,040 | 3,060 | 2,985 | 3,055 | 531,100 | ▼ | -0.01% |
| 2024-12-17 | 2160 | ジーエヌアイ | 793,039 | 1.58% | 3,060 | 3,160 | 3,010 | 3,135 | 654,900 | ▲ | 0.01% |
| 2024-12-18 | 2160 | ジーエヌアイ | 820,039 | 1.63% | 3,175 | 3,450 | 3,170 | 3,380 | 1,553,700 | ▲ | 0.04% |
| 2024-12-19 | 2160 | ジーエヌアイ | 823,739 | 1.64% | 3,300 | 3,480 | 3,295 | 3,465 | 1,067,100 | ▲ | 0.01% |
| 2024-12-20 | 2160 | ジーエヌアイ | 788,939 | 1.57% | 3,445 | 3,450 | 3,200 | 3,215 | 1,566,400 | ▼ | -0.06% |
| 2024-12-24 | 2160 | ジーエヌアイ | 773,439 | 1.54% | 3,345 | 3,435 | 3,330 | 3,435 | 906,300 | ▼ | -0.03% |
| 2024-12-26 | 2160 | ジーエヌアイ | 760,839 | 1.51% | 3,345 | 3,370 | 3,300 | 3,340 | 922,600 | ▼ | -0.03% |
| 2024-12-27 | 2160 | ジーエヌアイ | 784,439 | 1.56% | 3,420 | 3,680 | 3,420 | 3,610 | 2,152,900 | ▲ | 0.05% |
| 2024-12-30 | 2160 | ジーエヌアイ | 117,513 | 0.23% | 3,560 | 3,595 | 3,400 | 3,405 | 1,343,000 | ▼ | -1.33% |
| 2025-01-06 | 2160 | ジーエヌアイ | 897,539 | 1.78% | 3,360 | 3,370 | 3,090 | 3,090 | 1,777,700 | ▲ | 1.55% |
| 2025-01-07 | 2160 | ジーエヌアイ | 925,239 | 1.84% | 3,090 | 3,180 | 3,040 | 3,055 | 1,285,100 | ▲ | 0.06% |
| 2025-01-08 | 2160 | ジーエヌアイ | 967,039 | 1.92% | 3,065 | 3,110 | 3,035 | 3,105 | 492,200 | ▲ | 0.07% |
| 2025-01-09 | 2160 | ジーエヌアイ | 1,024,039 | 2.04% | 3,055 | 3,150 | 3,015 | 3,095 | 636,700 | ▲ | 0.12% |
| 2025-01-10 | 2160 | ジーエヌアイ | 1,036,739 | 2.06% | 3,100 | 3,100 | 3,045 | 3,085 | 317,100 | ▲ | 0.02% |
| 2025-01-14 | 2160 | ジーエヌアイ | 1,078,139 | 2.14% | 3,075 | 3,225 | 3,035 | 3,125 | 859,200 | ▲ | 0.08% |
| 2025-01-15 | 2160 | ジーエヌアイ | 1,109,439 | 2.21% | 3,105 | 3,180 | 3,090 | 3,155 | 522,500 | ▲ | 0.06% |
| 2025-01-16 | 2160 | ジーエヌアイ | 1,124,539 | 2.24% | 3,170 | 3,260 | 3,145 | 3,175 | 614,700 | ▲ | 0.03% |
| 2025-01-17 | 2160 | ジーエヌアイ | 1,133,339 | 2.25% | 3,155 | 3,165 | 3,090 | 3,115 | 422,500 | ▲ | 0.00% |
| 2025-01-20 | 2160 | ジーエヌアイ | 1,144,239 | 2.28% | 3,115 | 3,130 | 3,045 | 3,075 | 392,400 | ▲ | 0.02% |
| 2025-01-22 | 2160 | ジーエヌアイ | 1,168,839 | 2.32% | 3,105 | 3,120 | 3,000 | 3,045 | 696,900 | ▲ | 0.04% |
| 2025-01-23 | 2160 | ジーエヌアイ | 1,151,939 | 2.29% | 3,030 | 3,130 | 2,981 | 3,125 | 805,100 | ▼ | -0.02% |
| 2025-01-24 | 2160 | ジーエヌアイ | 1,126,839 | 2.24% | 3,075 | 3,185 | 3,065 | 3,175 | 486,800 | ▼ | -0.04% |
| 2025-01-27 | 2160 | ジーエヌアイ | 1,115,239 | 2.22% | 3,200 | 3,255 | 3,155 | 3,185 | 581,400 | ▼ | -0.02% |
| 2025-01-28 | 2160 | ジーエヌアイ | 1,104,139 | 2.20% | 3,150 | 3,280 | 3,120 | 3,255 | 567,400 | ▼ | -0.02% |
| 2025-01-29 | 2160 | ジーエヌアイ | 1,083,839 | 2.16% | 3,255 | 3,325 | 3,220 | 3,325 | 462,700 | ▼ | -0.04% |
| 2025-01-30 | 2160 | ジーエヌアイ | 1,076,939 | 2.14% | 3,330 | 3,430 | 3,320 | 3,320 | 673,100 | ▼ | -0.02% |
| 2025-01-30 | 2160 | ジーエヌアイ | 1,076,939 | 2.14% | 3,330 | 3,430 | 3,320 | 3,320 | 673,100 | ▼ | -0.02% |
| 2025-01-31 | 2160 | ジーエヌアイ | 1,061,139 | 2.11% | 3,335 | 3,355 | 3,280 | 3,350 | 481,500 | ▼ | -0.03% |
| 2025-01-31 | 2160 | ジーエヌアイ | 1,061,139 | 2.11% | 3,335 | 3,355 | 3,280 | 3,350 | 481,500 | ▼ | -0.03% |
| 2025-02-03 | 2160 | ジーエヌアイ | 1,075,739 | 2.14% | 3,235 | 3,245 | 3,150 | 3,205 | 497,800 | ▲ | 0.03% |
| 2025-02-03 | 2160 | ジーエヌアイ | 1,075,739 | 2.14% | 3,235 | 3,245 | 3,150 | 3,205 | 497,800 | ▲ | 0.03% |
| 2025-02-04 | 2160 | ジーエヌアイ | 1,084,039 | 2.16% | 3,220 | 3,250 | 3,190 | 3,240 | 307,700 | ▲ | 0.02% |
| 2025-02-04 | 2160 | ジーエヌアイ | 1,084,039 | 2.16% | 3,220 | 3,250 | 3,190 | 3,240 | 307,700 | ▲ | 0.02% |
| 2025-02-06 | 2160 | ジーエヌアイ | 1,070,639 | 2.13% | 3,300 | 3,435 | 3,295 | 3,435 | 666,100 | ▼ | -0.03% |
| 2025-02-06 | 2160 | ジーエヌアイ | 1,070,639 | 2.13% | 3,300 | 3,435 | 3,295 | 3,435 | 666,100 | ▼ | -0.03% |
| 2025-02-07 | 2160 | ジーエヌアイ | 1,062,239 | 2.11% | 3,405 | 3,460 | 3,390 | 3,405 | 477,100 | ▼ | -0.02% |
| 2025-02-07 | 2160 | ジーエヌアイ | 1,062,239 | 2.11% | 3,405 | 3,460 | 3,390 | 3,405 | 477,100 | ▼ | -0.02% |
| 2025-02-10 | 2160 | ジーエヌアイ | 1,035,839 | 2.06% | 3,300 | 3,440 | 3,285 | 3,420 | 578,900 | ▼ | -0.04% |
| 2025-02-10 | 2160 | ジーエヌアイ | 1,035,839 | 2.06% | 3,300 | 3,440 | 3,285 | 3,420 | 578,900 | ▼ | -0.04% |
| 2025-02-12 | 2160 | ジーエヌアイ | 1,075,439 | 2.14% | 3,370 | 3,380 | 3,255 | 3,310 | 754,100 | ▲ | 0.08% |
| 2025-02-12 | 2160 | ジーエヌアイ | 1,075,439 | 2.14% | 3,370 | 3,380 | 3,255 | 3,310 | 754,100 | ▲ | 0.08% |
| 2025-02-13 | 2160 | ジーエヌアイ | 1,043,839 | 2.08% | 3,270 | 3,345 | 3,215 | 3,345 | 774,800 | ▼ | -0.06% |
| 2025-02-14 | 2160 | ジーエヌアイ | 1,042,639 | 2.07% | 3,380 | 3,425 | 3,340 | 3,355 | 666,900 | ▼ | -0.01% |
| 2025-02-17 | 2160 | ジーエヌアイ | 1,094,839 | 2.18% | 3,300 | 3,550 | 3,280 | 3,400 | 1,711,100 | ▲ | 0.11% |
| 2025-02-18 | 2160 | ジーエヌアイ | 1,108,339 | 2.20% | 3,440 | 3,630 | 3,415 | 3,625 | 1,343,800 | ▲ | 0.02% |
| 2025-02-19 | 2160 | ジーエヌアイ | 1,149,539 | 2.29% | 3,750 | 3,765 | 3,645 | 3,685 | 1,099,700 | ▲ | 0.08% |
| 2025-02-20 | 2160 | ジーエヌアイ | 1,122,539 | 2.23% | 3,615 | 3,970 | 3,600 | 3,885 | 1,938,000 | ▼ | -0.06% |
| 2025-02-21 | 2160 | ジーエヌアイ | 1,153,539 | 2.29% | 3,850 | 3,915 | 3,780 | 3,815 | 911,900 | ▲ | 0.06% |
| 2025-02-26 | 2160 | ジーエヌアイ | 1,092,239 | 2.17% | 3,730 | 3,845 | 3,715 | 3,740 | 747,300 | ▼ | -0.12% |
| 2025-02-27 | 2160 | ジーエヌアイ | 1,078,539 | 2.14% | 3,680 | 3,690 | 3,350 | 3,445 | 1,590,000 | ▼ | -0.02% |
| 2025-02-28 | 2160 | ジーエヌアイ | 1,036,639 | 2.06% | 3,375 | 3,525 | 3,350 | 3,375 | 839,500 | ▼ | -0.08% |
| 2025-03-03 | 2160 | ジーエヌアイ | 1,046,989 | 2.08% | 3,375 | 3,440 | 3,350 | 3,370 | 628,900 | ▲ | 0.02% |
| 2025-03-04 | 2160 | ジーエヌアイ | 962,289 | 1.91% | 3,335 | 3,345 | 3,140 | 3,175 | 1,165,300 | ▼ | -0.17% |
| 2025-03-05 | 2160 | ジーエヌアイ | 824,889 | 1.64% | 3,145 | 3,160 | 2,475 | 2,475 | 12,081,700 | ▼ | -0.27% |
| 2025-03-06 | 2160 | ジーエヌアイ | 1,033,219 | 2.05% | 2,556 | 2,687 | 2,381 | 2,559 | 8,270,700 | ▲ | 0.40% |
| 2025-03-07 | 2160 | ジーエヌアイ | 1,064,519 | 2.12% | 2,467 | 2,558 | 2,424 | 2,451 | 2,796,500 | ▲ | 0.07% |
| 2025-03-10 | 2160 | ジーエヌアイ | 1,042,019 | 2.07% | 2,263 | 2,405 | 2,217 | 2,289 | 5,411,900 | ▼ | -0.05% |
| 2025-03-11 | 2160 | ジーエヌアイ | 986,819 | 1.96% | 2,206 | 2,382 | 2,123 | 2,340 | 5,049,800 | ▼ | -0.10% |
| 2025-03-12 | 2160 | ジーエヌアイ | 1,114,219 | 2.22% | 2,430 | 2,543 | 2,426 | 2,501 | 2,836,100 | ▲ | 0.26% |
| 2025-03-13 | 2160 | ジーエヌアイ | 1,149,519 | 2.29% | 2,502 | 2,534 | 2,446 | 2,472 | 1,845,000 | ▲ | 0.06% |
| 2025-03-14 | 2160 | ジーエヌアイ | 1,167,719 | 2.32% | 2,475 | 2,555 | 2,437 | 2,540 | 1,679,200 | ▲ | 0.02% |
| 2025-03-17 | 2160 | ジーエヌアイ | 1,206,419 | 2.40% | 2,540 | 2,606 | 2,491 | 2,577 | 1,565,500 | ▲ | 0.08% |
| 2025-03-18 | 2160 | ジーエヌアイ | 1,229,719 | 2.45% | 2,480 | 2,524 | 2,375 | 2,502 | 3,174,500 | ▲ | 0.05% |
| 2025-03-19 | 2160 | ジーエヌアイ | 1,251,619 | 2.49% | 2,394 | 2,478 | 2,311 | 2,325 | 3,131,900 | ▲ | 0.04% |
| 2025-03-21 | 2160 | ジーエヌアイ | 1,266,219 | 2.52% | 2,390 | 2,426 | 2,341 | 2,341 | 2,126,400 | ▲ | 0.02% |
| 2025-03-24 | 2160 | ジーエヌアイ | 1,310,619 | 2.60% | 2,359 | 2,373 | 2,283 | 2,313 | 1,567,600 | ▲ | 0.08% |
| 2025-03-25 | 2160 | ジーエヌアイ | 1,289,119 | 2.56% | 2,250 | 2,258 | 2,133 | 2,209 | 4,632,800 | ▼ | -0.04% |
| 2025-03-26 | 2160 | ジーエヌアイ | 1,290,819 | 2.57% | 2,209 | 2,216 | 2,143 | 2,157 | 1,843,900 | ▲ | 0.00% |
| 2025-03-27 | 2160 | ジーエヌアイ | 1,303,319 | 2.59% | 2,116 | 2,251 | 2,112 | 2,131 | 2,897,100 | ▲ | 0.02% |
| 2025-03-28 | 2160 | ジーエヌアイ | 1,283,919 | 2.55% | 2,203 | 2,278 | 2,180 | 2,197 | 2,808,300 | ▼ | -0.04% |
| 2025-03-31 | 2160 | ジーエヌアイ | 1,333,719 | 2.65% | 2,168 | 2,169 | 2,082 | 2,094 | 2,155,300 | ▲ | 0.10% |
| 2025-04-01 | 2160 | ジーエヌアイ | 1,357,519 | 2.70% | 2,050 | 2,080 | 2,039 | 2,056 | 1,496,200 | ▲ | 0.05% |
| 2025-04-02 | 2160 | ジーエヌアイ | 1,374,419 | 2.73% | 2,016 | 2,040 | 1,967 | 1,967 | 2,186,100 | ▲ | 0.02% |
| 2025-04-03 | 2160 | ジーエヌアイ | 1,385,919 | 2.75% | 1,871 | 1,948 | 1,860 | 1,882 | 2,866,600 | ▲ | 0.02% |
| 2025-04-04 | 2160 | ジーエヌアイ | 1,354,419 | 2.69% | 1,846 | 1,860 | 1,636 | 1,741 | 5,249,300 | ▼ | -0.06% |
| 2025-04-07 | 2160 | ジーエヌアイ | 1,222,619 | 2.43% | 1,478 | 1,614 | 1,469 | 1,490 | 4,319,900 | ▼ | -0.25% |
| 2025-04-08 | 2160 | ジーエヌアイ | 1,229,619 | 2.44% | 1,680 | 1,723 | 1,650 | 1,706 | 2,081,800 | ▲ | 0.00% |
| 2025-04-09 | 2160 | ジーエヌアイ | 1,195,319 | 2.38% | 1,667 | 1,705 | 1,560 | 1,611 | 3,159,600 | ▼ | -0.06% |
| 2025-04-10 | 2160 | ジーエヌアイ | 1,241,600 | 2.47% | 1,834 | 1,854 | 1,802 | 1,835 | 1,985,900 | ▲ | 0.09% |
| 2025-04-11 | 2160 | ジーエヌアイ | 1,176,300 | 2.34% | 1,727 | 1,807 | 1,692 | 1,807 | 2,294,200 | ▼ | -0.13% |
| 2025-04-14 | 2160 | ジーエヌアイ | 1,142,000 | 2.27% | 1,830 | 1,868 | 1,816 | 1,816 | 1,031,000 | ▼ | -0.06% |
| 2025-04-15 | 2160 | ジーエヌアイ | 1,125,800 | 2.24% | 1,849 | 1,863 | 1,813 | 1,828 | 631,400 | ▼ | -0.02% |
| 2025-04-16 | 2160 | ジーエヌアイ | 1,138,200 | 2.26% | 1,841 | 1,856 | 1,778 | 1,790 | 1,061,400 | ▲ | 0.01% |
| 2024-04-18 | 2164 | 地域新聞社 | 10,900 | 0.50% | 485 | 496 | 485 | 487 | 6,900 | ▲ | 0.03% |
| 2024-04-19 | 2164 | 地域新聞社 | 7,600 | 0.35% | 482 | 483 | 456 | 467 | 49,200 | ▼ | -0.15% |
| 2024-04-23 | 2164 | 地域新聞社 | 11,200 | 0.51% | 501 | 513 | 477 | 495 | 41,500 | ▲ | 0.04% |
| 2024-04-24 | 2164 | 地域新聞社 | 8,700 | 0.40% | 495 | 535 | 485 | 511 | 78,600 | ▼ | -0.10% |
| 2024-04-25 | 2164 | 地域新聞社 | 11,600 | 0.53% | 501 | 577 | 501 | 533 | 180,100 | ▲ | 0.13% |
| 2024-04-30 | 2164 | 地域新聞社 | 9,100 | 0.42% | 523 | 527 | 507 | 508 | 24,200 | ▼ | -0.11% |
| 2024-05-15 | 2164 | 地域新聞社 | 12,400 | 0.57% | 577 | 577 | 549 | 553 | 23,100 | ▲ | 0.07% |
| 2024-05-16 | 2164 | 地域新聞社 | 14,600 | 0.67% | 543 | 591 | 537 | 574 | 71,300 | ▲ | 0.10% |
| 2024-05-17 | 2164 | 地域新聞社 | 11,700 | 0.54% | 574 | 614 | 570 | 609 | 77,200 | ▼ | -0.13% |
| 2024-05-20 | 2164 | 地域新聞社 | 18,000 | 0.83% | 602 | 606 | 582 | 600 | 44,700 | ▲ | 0.28% |
| 2024-05-21 | 2164 | 地域新聞社 | 21,800 | 1.00% | 582 | 696 | 570 | 637 | 245,600 | ▲ | 0.17% |
| 2024-05-22 | 2164 | 地域新聞社 | 25,200 | 1.16% | 647 | 716 | 631 | 645 | 268,700 | ▲ | 0.15% |
| 2024-05-30 | 2164 | 地域新聞社 | 24,500 | 1.13% | 621 | 651 | 610 | 650 | 38,600 | ▼ | -0.03% |
| 2024-05-31 | 2164 | 地域新聞社 | 23,100 | 1.06% | 642 | 678 | 631 | 677 | 43,300 | ▼ | -0.06% |
| 2024-06-03 | 2164 | 地域新聞社 | 22,100 | 1.02% | 676 | 676 | 650 | 656 | 22,400 | ▼ | -0.04% |
| 2024-06-04 | 2164 | 地域新聞社 | 21,800 | 1.00% | 629 | 630 | 556 | 556 | 317,700 | ▼ | -0.02% |
| 2024-06-06 | 2164 | 地域新聞社 | 16,000 | 0.74% | 483 | 510 | 483 | 493 | 61,100 | ▼ | -0.26% |
| 2024-06-10 | 2164 | 地域新聞社 | 8,800 | 0.40% | 502 | 509 | 496 | 500 | 26,500 | ▼ | -0.34% |
| 2024-03-18 | 2168 | パソナＧ | 215,768 | 0.51% | 2,850 | 2,898 | 2,839 | 2,845 | 108,100 | ▲ | 0.03% |
| 2024-03-19 | 2168 | パソナＧ | 219,768 | 0.52% | 2,833 | 2,856 | 2,814 | 2,841 | 67,400 | ▲ | 0.01% |
| 2024-03-21 | 2168 | パソナＧ | 227,768 | 0.54% | 2,863 | 2,890 | 2,826 | 2,866 | 106,600 | ▲ | 0.02% |
| 2024-03-25 | 2168 | パソナＧ | 259,968 | 0.62% | 2,875 | 2,878 | 2,749 | 2,790 | 244,900 | ▲ | 0.07% |
| 2024-03-26 | 2168 | パソナＧ | 267,818 | 0.64% | 2,809 | 2,833 | 2,791 | 2,809 | 89,900 | ▲ | 0.02% |
| 2024-03-27 | 2168 | パソナＧ | 261,468 | 0.62% | 2,833 | 2,860 | 2,812 | 2,829 | 117,900 | ▼ | -0.02% |
| 2024-03-28 | 2168 | パソナＧ | 269,468 | 0.64% | 2,825 | 2,859 | 2,754 | 2,773 | 99,000 | ▲ | 0.02% |
| 2024-04-01 | 2168 | パソナＧ | 263,968 | 0.63% | 2,803 | 2,803 | 2,733 | 2,752 | 89,100 | ▼ | -0.01% |
| 2024-04-02 | 2168 | パソナＧ | 255,668 | 0.61% | 2,743 | 2,828 | 2,737 | 2,802 | 151,000 | ▼ | -0.02% |
| 2024-04-04 | 2168 | パソナＧ | 246,832 | 0.59% | 2,756 | 2,759 | 2,660 | 2,669 | 243,900 | ▼ | -0.02% |
| 2024-04-05 | 2168 | パソナＧ | 244,932 | 0.58% | 2,638 | 2,693 | 2,626 | 2,684 | 106,300 | ▼ | -0.01% |
| 2024-04-08 | 2168 | パソナＧ | 239,032 | 0.57% | 2,684 | 2,701 | 2,672 | 2,700 | 87,500 | ▼ | -0.01% |
| 2024-04-09 | 2168 | パソナＧ | 237,432 | 0.56% | 2,702 | 2,746 | 2,702 | 2,713 | 112,300 | ▼ | -0.00% |
| 2024-04-10 | 2168 | パソナＧ | 237,832 | 0.57% | 2,716 | 2,756 | 2,677 | 2,678 | 68,100 | ▲ | 0.00% |
| 2024-04-11 | 2168 | パソナＧ | 228,332 | 0.54% | 2,670 | 2,709 | 2,645 | 2,694 | 106,700 | ▼ | -0.02% |
| 2024-04-12 | 2168 | パソナＧ | 222,932 | 0.53% | 2,722 | 2,743 | 2,677 | 2,700 | 176,200 | ▼ | -0.01% |
| 2024-04-15 | 2168 | パソナＧ | 192,732 | 0.46% | 2,200 | 2,200 | 2,200 | 2,200 | 145,200 | ▼ | -0.07% |
| 2025-02-12 | 218A | リベラウェア | 103,500 | 0.54% | 540 | 626 | 540 | 626 | 4,345,500 | ▲ | 0.28% |
| 2025-02-12 | 218A | リベラウェア | 103,500 | 0.54% | 540 | 626 | 540 | 626 | 4,345,500 | ▲ | 0.28% |
| 2025-02-13 | 218A | リベラウェア | 96,700 | 0.51% | 686 | 726 | 617 | 633 | 7,370,800 | ▼ | -0.03% |
| 2025-02-14 | 218A | リベラウェア | 131,900 | 0.70% | 675 | 715 | 611 | 621 | 7,981,600 | ▲ | 0.18% |
| 2025-02-17 | 218A | リベラウェア | 197,800 | 1.05% | 650 | 654 | 615 | 632 | 2,562,700 | ▲ | 0.35% |
| 2025-02-18 | 218A | リベラウェア | 183,300 | 0.97% | 637 | 667 | 594 | 600 | 2,661,400 | ▼ | -0.08% |
| 2025-02-19 | 218A | リベラウェア | 149,100 | 0.79% | 601 | 664 | 585 | 648 | 3,165,800 | ▼ | -0.17% |
| 2025-02-20 | 218A | リベラウェア | 144,400 | 0.76% | 669 | 748 | 664 | 748 | 7,933,900 | ▼ | -0.03% |
| 2025-02-21 | 218A | リベラウェア | 120,300 | 0.63% | 770 | 885 | 745 | 779 | 16,605,300 | ▼ | -0.13% |
| 2025-02-25 | 218A | リベラウェア | 140,200 | 0.74% | 769 | 852 | 730 | 730 | 7,692,100 | ▲ | 0.10% |
| 2025-02-26 | 218A | リベラウェア | 131,400 | 0.69% | 700 | 701 | 637 | 671 | 2,775,800 | ▼ | -0.05% |
| 2025-02-27 | 218A | リベラウェア | 80,200 | 0.42% | 711 | 771 | 675 | 771 | 3,248,700 | ▼ | -0.26% |
| 2024-04-10 | 2193 | クックパッド | 565,504 | 0.52% | 200 | 209 | 196 | 199 | 3,419,300 | ▲ | 0.04% |
| 2024-04-11 | 2193 | クックパッド | 647,904 | 0.60% | 196 | 200 | 190 | 193 | 1,664,400 | ▲ | 0.07% |
| 2024-04-12 | 2193 | クックパッド | 686,304 | 0.63% | 192 | 195 | 187 | 190 | 1,544,200 | ▲ | 0.03% |
| 2024-04-15 | 2193 | クックパッド | 688,904 | 0.64% | 185 | 194 | 183 | 190 | 1,386,700 | ▲ | 0.01% |
| 2024-04-16 | 2193 | クックパッド | 684,904 | 0.63% | 188 | 191 | 182 | 183 | 1,550,600 | ▼ | -0.01% |
| 2024-04-17 | 2193 | クックパッド | 774,704 | 0.72% | 183 | 185 | 175 | 179 | 1,350,100 | ▲ | 0.08% |
| 2024-04-18 | 2193 | クックパッド | 813,404 | 0.75% | 179 | 185 | 178 | 179 | 1,106,400 | ▲ | 0.03% |
| 2024-04-22 | 2193 | クックパッド | 836,704 | 0.77% | 176 | 180 | 174 | 177 | 1,256,500 | ▲ | 0.02% |
| 2024-04-23 | 2193 | クックパッド | 919,004 | 0.85% | 178 | 182 | 176 | 178 | 793,600 | ▲ | 0.07% |
| 2024-04-24 | 2193 | クックパッド | 928,204 | 0.86% | 178 | 179 | 174 | 177 | 853,600 | ▲ | 0.01% |
| 2024-04-26 | 2193 | クックパッド | 804,804 | 0.74% | 175 | 177 | 170 | 172 | 1,192,500 | ▼ | -0.12% |
| 2024-04-30 | 2193 | クックパッド | 570,304 | 0.53% | 167 | 169 | 160 | 160 | 1,578,800 | ▼ | -0.20% |
| 2024-05-01 | 2193 | クックパッド | 403,304 | 0.37% | 158 | 162 | 153 | 153 | 1,551,200 | ▼ | -0.16% |
| 2025-02-07 | 219A | ハートシード | 173,900 | 0.78% | 1,806 | 1,829 | 1,627 | 1,628 | 1,751,000 | ▲ | 0.45% |
| 2025-02-07 | 219A | ハートシード | 173,900 | 0.78% | 1,806 | 1,829 | 1,627 | 1,628 | 1,751,000 | ▲ | 0.45% |
| 2025-02-10 | 219A | ハートシード | 203,100 | 0.91% | 1,629 | 1,673 | 1,606 | 1,619 | 586,400 | ▲ | 0.13% |
| 2025-02-10 | 219A | ハートシード | 203,100 | 0.91% | 1,629 | 1,673 | 1,606 | 1,619 | 586,400 | ▲ | 0.13% |
| 2025-02-12 | 219A | ハートシード | 246,895 | 1.11% | 1,620 | 1,652 | 1,570 | 1,577 | 792,200 | ▲ | 0.20% |
| 2025-02-12 | 219A | ハートシード | 246,895 | 1.11% | 1,620 | 1,652 | 1,570 | 1,577 | 792,200 | ▲ | 0.20% |
| 2025-02-13 | 219A | ハートシード | 236,495 | 1.06% | 1,617 | 1,710 | 1,610 | 1,666 | 1,002,200 | ▼ | -0.05% |
| 2025-02-14 | 219A | ハートシード | 251,395 | 1.13% | 1,682 | 1,785 | 1,647 | 1,766 | 983,900 | ▲ | 0.06% |
| 2025-02-17 | 219A | ハートシード | 291,495 | 1.31% | 1,800 | 1,947 | 1,766 | 1,831 | 1,727,800 | ▲ | 0.18% |
| 2025-02-18 | 219A | ハートシード | 311,795 | 1.40% | 1,860 | 1,996 | 1,800 | 1,867 | 1,798,300 | ▲ | 0.08% |
| 2025-02-19 | 219A | ハートシード | 355,595 | 1.59% | 1,867 | 1,877 | 1,770 | 1,786 | 866,200 | ▲ | 0.19% |
| 2025-02-20 | 219A | ハートシード | 349,395 | 1.56% | 1,766 | 1,855 | 1,735 | 1,855 | 690,700 | ▼ | -0.03% |
| 2025-02-21 | 219A | ハートシード | 368,795 | 1.65% | 1,824 | 1,831 | 1,773 | 1,799 | 595,400 | ▲ | 0.08% |
| 2025-02-25 | 219A | ハートシード | 324,995 | 1.45% | 1,763 | 1,913 | 1,762 | 1,859 | 736,100 | ▼ | -0.19% |
| 2025-02-26 | 219A | ハートシード | 335,495 | 1.50% | 1,856 | 1,868 | 1,798 | 1,830 | 393,200 | ▲ | 0.05% |
| 2025-02-28 | 219A | ハートシード | 350,395 | 1.56% | 1,805 | 1,836 | 1,734 | 1,766 | 445,000 | ▲ | 0.06% |
| 2025-03-03 | 219A | ハートシード | 348,295 | 1.55% | 1,800 | 1,837 | 1,768 | 1,822 | 402,400 | ▼ | -0.01% |
| 2025-03-04 | 219A | ハートシード | 358,595 | 1.60% | 1,782 | 1,790 | 1,689 | 1,704 | 680,300 | ▲ | 0.05% |
| 2025-03-05 | 219A | ハートシード | 353,895 | 1.58% | 1,664 | 1,710 | 1,655 | 1,680 | 342,700 | ▼ | -0.02% |
| 2025-03-07 | 219A | ハートシード | 357,095 | 1.59% | 1,650 | 1,707 | 1,636 | 1,659 | 345,400 | ▲ | 0.01% |
| 2025-03-10 | 219A | ハートシード | 357,895 | 1.60% | 1,670 | 1,759 | 1,660 | 1,689 | 553,400 | ▲ | 0.01% |
| 2025-03-11 | 219A | ハートシード | 353,495 | 1.58% | 1,664 | 1,765 | 1,655 | 1,750 | 502,400 | ▼ | -0.02% |
| 2025-03-12 | 219A | ハートシード | 351,695 | 1.57% | 1,760 | 1,781 | 1,731 | 1,770 | 438,600 | ▼ | -0.01% |
| 2025-03-13 | 219A | ハートシード | 356,595 | 1.59% | 1,786 | 1,798 | 1,740 | 1,755 | 469,700 | ▲ | 0.02% |
| 2025-03-14 | 219A | ハートシード | 327,395 | 1.46% | 1,820 | 2,145 | 1,819 | 2,009 | 4,097,700 | ▼ | -0.13% |
| 2025-03-17 | 219A | ハートシード | 306,895 | 1.37% | 2,098 | 2,375 | 2,006 | 2,322 | 3,742,100 | ▼ | -0.08% |
| 2025-03-18 | 219A | ハートシード | 253,695 | 1.13% | 2,301 | 2,455 | 2,207 | 2,231 | 3,239,000 | ▼ | -0.24% |
| 2025-03-19 | 219A | ハートシード | 263,295 | 1.17% | 2,181 | 2,280 | 2,154 | 2,154 | 1,198,100 | ▲ | 0.04% |
| 2025-03-21 | 219A | ハートシード | 243,695 | 1.08% | 2,156 | 2,398 | 2,156 | 2,344 | 1,941,500 | ▼ | -0.08% |
| 2025-03-24 | 219A | ハートシード | 274,595 | 1.22% | 2,499 | 2,520 | 2,341 | 2,350 | 1,784,000 | ▲ | 0.13% |
| 2025-03-25 | 219A | ハートシード | 276,895 | 1.23% | 2,400 | 2,406 | 2,280 | 2,315 | 884,200 | ▲ | 0.01% |
| 2025-03-26 | 219A | ハートシード | 256,795 | 1.14% | 2,290 | 2,300 | 2,158 | 2,169 | 1,121,900 | ▼ | -0.09% |
| 2025-03-27 | 219A | ハートシード | 243,795 | 1.09% | 2,130 | 2,195 | 2,053 | 2,108 | 833,500 | ▼ | -0.04% |
| 2025-03-28 | 219A | ハートシード | 251,695 | 1.12% | 2,158 | 2,232 | 2,101 | 2,225 | 758,900 | ▲ | 0.03% |
| 2025-03-31 | 219A | ハートシード | 266,295 | 1.19% | 2,236 | 2,303 | 2,166 | 2,190 | 699,800 | ▲ | 0.06% |
| 2025-04-02 | 219A | ハートシード | 264,295 | 1.18% | 2,000 | 2,056 | 1,992 | 2,000 | 393,600 | ▼ | -0.01% |
| 2025-04-03 | 219A | ハートシード | 248,295 | 1.11% | 1,870 | 2,070 | 1,863 | 2,048 | 629,000 | ▼ | -0.06% |
| 2025-04-04 | 219A | ハートシード | 200,695 | 0.89% | 2,026 | 2,055 | 1,811 | 1,900 | 1,106,000 | ▼ | -0.22% |
| 2025-04-07 | 219A | ハートシード | 147,295 | 0.65% | 1,602 | 1,750 | 1,601 | 1,611 | 1,163,500 | ▼ | -0.24% |
| 2025-04-08 | 219A | ハートシード | 163,895 | 0.73% | 1,800 | 1,890 | 1,779 | 1,862 | 616,700 | ▲ | 0.07% |
| 2025-04-09 | 219A | ハートシード | 160,395 | 0.71% | 2,172 | 2,180 | 1,913 | 1,990 | 1,936,700 | ▼ | -0.02% |
| 2025-04-10 | 219A | ハートシード | 161,095 | 0.72% | 2,130 | 2,158 | 2,011 | 2,144 | 1,029,700 | ▲ | 0.01% |
| 2025-04-11 | 219A | ハートシード | 145,095 | 0.64% | 2,094 | 2,390 | 2,089 | 2,357 | 1,569,300 | ▼ | -0.07% |
| 2025-04-14 | 219A | ハートシード | 147,795 | 0.66% | 2,336 | 2,405 | 2,144 | 2,171 | 1,053,400 | ▲ | 0.02% |
| 2025-04-15 | 219A | ハートシード | 161,895 | 0.72% | 2,240 | 2,290 | 2,200 | 2,210 | 664,500 | ▲ | 0.05% |
| 2025-03-06 | 2215 | 一パン | 36,015 | 0.51% | 576 | 576 | 567 | 569 | 56,300 | ▲ | 0.04% |
| 2025-03-07 | 2215 | 一パン | 36,415 | 0.52% | 568 | 570 | 566 | 568 | 30,600 | ▲ | 0.01% |
| 2025-03-10 | 2215 | 一パン | 35,915 | 0.51% | 567 | 570 | 564 | 567 | 25,100 | ▼ | -0.01% |
| 2025-03-11 | 2215 | 一パン | 35,215 | 0.50% | 564 | 570 | 558 | 569 | 32,800 | ▼ | -0.01% |
| 2025-03-12 | 2215 | 一パン | 28,515 | 0.41% | 563 | 576 | 563 | 576 | 33,400 | ▼ | -0.09% |
| 2024-05-13 | 2222 | 寿スピリッツ | 782,860 | 0.50% | 1,715 | 1,767 | 1,712 | 1,747 | 1,261,700 | ▲ | 0.08% |
| 2024-05-14 | 2222 | 寿スピリッツ | 862,760 | 0.55% | 1,730 | 1,773 | 1,725 | 1,757 | 977,600 | ▲ | 0.05% |
| 2024-05-17 | 2222 | 寿スピリッツ | 836,760 | 0.53% | 1,765 | 1,775 | 1,699 | 1,714 | 1,070,600 | ▼ | -0.02% |
| 2024-05-20 | 2222 | 寿スピリッツ | 805,860 | 0.51% | 1,717 | 1,773 | 1,714 | 1,770 | 822,300 | ▼ | -0.02% |
| 2024-05-21 | 2222 | 寿スピリッツ | 780,060 | 0.50% | 1,779 | 1,782 | 1,753 | 1,759 | 638,300 | ▼ | -0.01% |
| 2024-05-22 | 2222 | 寿スピリッツ | 799,260 | 0.51% | 1,778 | 1,810 | 1,756 | 1,790 | 1,118,800 | ▲ | 0.01% |
| 2024-05-23 | 2222 | 寿スピリッツ | 775,960 | 0.49% | 1,797 | 1,826 | 1,766 | 1,776 | 1,063,000 | ▼ | -0.02% |
| 2024-07-01 | 2222 | 寿スピリッツ | 787,352 | 0.50% | 1,868 | 1,877 | 1,856 | 1,872 | 443,200 | ▲ | 0.01% |
| 2024-07-02 | 2222 | 寿スピリッツ | 775,744 | 0.49% | 1,865 | 1,884 | 1,854 | 1,867 | 631,600 | ▼ | -0.01% |
| 2024-07-03 | 2222 | 寿スピリッツ | 815,644 | 0.52% | 1,865 | 1,865 | 1,815 | 1,858 | 713,900 | ▲ | 0.03% |
| 2024-07-05 | 2222 | 寿スピリッツ | 799,144 | 0.51% | 1,866 | 1,898 | 1,866 | 1,889 | 542,700 | ▼ | -0.01% |
| 2024-07-09 | 2222 | 寿スピリッツ | 815,044 | 0.52% | 1,930 | 1,960 | 1,897 | 1,897 | 801,500 | ▲ | 0.01% |
| 2024-07-12 | 2222 | 寿スピリッツ | 844,544 | 0.54% | 1,952 | 1,982 | 1,944 | 1,975 | 780,900 | ▲ | 0.02% |
| 2024-07-16 | 2222 | 寿スピリッツ | 895,344 | 0.57% | 1,991 | 2,004 | 1,965 | 1,999 | 935,100 | ▲ | 0.02% |
| 2024-07-17 | 2222 | 寿スピリッツ | 951,076 | 0.61% | 2,016 | 2,026 | 1,996 | 2,018 | 678,800 | ▲ | 0.04% |
| 2024-07-18 | 2222 | 寿スピリッツ | 995,876 | 0.63% | 2,016 | 2,034 | 1,998 | 2,017 | 674,800 | ▲ | 0.02% |
| 2024-07-19 | 2222 | 寿スピリッツ | 1,029,876 | 0.66% | 2,035 | 2,048 | 2,025 | 2,033 | 785,200 | ▲ | 0.03% |
| 2024-07-22 | 2222 | 寿スピリッツ | 1,079,776 | 0.69% | 2,045 | 2,066 | 2,040 | 2,064 | 991,100 | ▲ | 0.02% |
| 2024-07-23 | 2222 | 寿スピリッツ | 1,148,176 | 0.73% | 2,060 | 2,082 | 2,016 | 2,041 | 1,014,700 | ▲ | 0.04% |
| 2024-07-24 | 2222 | 寿スピリッツ | 1,151,976 | 0.74% | 2,035 | 2,040 | 1,973 | 1,978 | 1,244,100 | ▲ | 0.01% |
| 2024-07-25 | 2222 | 寿スピリッツ | 1,170,676 | 0.75% | 1,949 | 1,957 | 1,903 | 1,931 | 1,121,400 | ▲ | 0.01% |
| 2024-07-26 | 2222 | 寿スピリッツ | 1,194,076 | 0.76% | 1,951 | 1,966 | 1,929 | 1,936 | 611,500 | ▲ | 0.01% |
| 2024-07-30 | 2222 | 寿スピリッツ | 1,207,876 | 0.77% | 1,972 | 1,974 | 1,913 | 1,916 | 684,000 | ▲ | 0.01% |
| 2024-07-31 | 2222 | 寿スピリッツ | 1,224,976 | 0.78% | 1,906 | 1,935 | 1,882 | 1,928 | 836,300 | ▲ | 0.01% |
| 2024-08-01 | 2222 | 寿スピリッツ | 1,248,776 | 0.80% | 1,936 | 1,937 | 1,826 | 1,841 | 908,900 | ▲ | 0.02% |
| 2024-08-02 | 2222 | 寿スピリッツ | 1,434,676 | 0.92% | 1,590 | 1,631 | 1,502 | 1,594 | 3,461,600 | ▲ | 0.12% |
| 2024-08-05 | 2222 | 寿スピリッツ | 1,395,780 | 0.89% | 1,608 | 1,645 | 1,420 | 1,437 | 2,339,200 | ▼ | -0.03% |
| 2024-08-06 | 2222 | 寿スピリッツ | 1,320,480 | 0.84% | 1,647 | 1,685 | 1,594 | 1,669 | 2,627,000 | ▼ | -0.05% |
| 2024-08-07 | 2222 | 寿スピリッツ | 1,338,260 | 0.85% | 1,650 | 1,681 | 1,618 | 1,646 | 1,432,900 | ▲ | 0.01% |
| 2024-08-08 | 2222 | 寿スピリッツ | 1,511,632 | 0.97% | 1,646 | 1,659 | 1,596 | 1,613 | 1,128,300 | ▲ | 0.12% |
| 2024-08-09 | 2222 | 寿スピリッツ | 1,448,700 | 0.93% | 1,640 | 1,703 | 1,629 | 1,668 | 858,600 | ▼ | -0.03% |
| 2024-08-13 | 2222 | 寿スピリッツ | 1,444,696 | 0.92% | 1,708 | 1,715 | 1,675 | 1,713 | 831,300 | ▼ | -0.01% |
| 2024-08-14 | 2222 | 寿スピリッツ | 1,386,596 | 0.89% | 1,685 | 1,687 | 1,641 | 1,655 | 967,800 | ▼ | -0.03% |
| 2024-08-15 | 2222 | 寿スピリッツ | 1,372,396 | 0.88% | 1,634 | 1,670 | 1,632 | 1,667 | 473,000 | ▼ | -0.01% |
| 2024-08-16 | 2222 | 寿スピリッツ | 1,326,496 | 0.85% | 1,684 | 1,687 | 1,652 | 1,679 | 668,700 | ▼ | -0.03% |
| 2024-08-19 | 2222 | 寿スピリッツ | 1,322,096 | 0.84% | 1,658 | 1,671 | 1,637 | 1,654 | 530,700 | ▼ | -0.01% |
| 2024-08-20 | 2222 | 寿スピリッツ | 1,306,385 | 0.83% | 1,669 | 1,702 | 1,661 | 1,680 | 544,000 | ▼ | -0.01% |
| 2024-08-22 | 2222 | 寿スピリッツ | 1,319,885 | 0.84% | 1,708 | 1,713 | 1,695 | 1,697 | 437,000 | ▲ | 0.01% |
| 2024-08-23 | 2222 | 寿スピリッツ | 1,334,885 | 0.85% | 1,697 | 1,717 | 1,693 | 1,716 | 400,500 | ▲ | 0.01% |
| 2024-08-29 | 2222 | 寿スピリッツ | 1,362,285 | 0.87% | 1,740 | 1,770 | 1,735 | 1,763 | 1,323,800 | ▲ | 0.05% |
| 2024-09-03 | 2222 | 寿スピリッツ | 1,392,285 | 0.89% | 1,779 | 1,810 | 1,766 | 1,810 | 525,100 | ▲ | 0.02% |
| 2024-09-05 | 2222 | 寿スピリッツ | 1,424,885 | 0.91% | 1,764 | 1,807 | 1,760 | 1,787 | 501,900 | ▲ | 0.02% |
| 2024-09-06 | 2222 | 寿スピリッツ | 1,453,085 | 0.93% | 1,800 | 1,806 | 1,784 | 1,795 | 352,500 | ▲ | 0.02% |
| 2024-09-09 | 2222 | 寿スピリッツ | 1,464,665 | 0.94% | 1,755 | 1,772 | 1,738 | 1,751 | 600,900 | ▲ | 0.00% |
| 2024-09-11 | 2222 | 寿スピリッツ | 1,490,170 | 0.95% | 1,745 | 1,754 | 1,693 | 1,706 | 588,300 | ▲ | 0.01% |
| 2024-09-12 | 2222 | 寿スピリッツ | 1,472,670 | 0.94% | 1,744 | 1,752 | 1,714 | 1,739 | 433,800 | ▼ | -0.01% |
| 2024-09-13 | 2222 | 寿スピリッツ | 1,451,070 | 0.93% | 1,719 | 1,728 | 1,708 | 1,719 | 393,100 | ▼ | -0.00% |
| 2024-09-19 | 2222 | 寿スピリッツ | 1,686,002 | 1.08% | 1,704 | 1,733 | 1,684 | 1,684 | 730,100 | ▲ | 0.15% |
| 2024-09-20 | 2222 | 寿スピリッツ | 1,790,102 | 1.15% | 1,710 | 1,722 | 1,684 | 1,716 | 1,043,100 | ▲ | 0.06% |
| 2024-09-24 | 2222 | 寿スピリッツ | 1,834,602 | 1.17% | 1,710 | 1,738 | 1,706 | 1,735 | 845,200 | ▲ | 0.02% |
| 2024-09-25 | 2222 | 寿スピリッツ | 1,818,502 | 1.16% | 1,722 | 1,731 | 1,696 | 1,719 | 386,400 | ▼ | -0.01% |
| 2024-09-26 | 2222 | 寿スピリッツ | 1,802,002 | 1.15% | 1,735 | 1,791 | 1,733 | 1,791 | 708,200 | ▼ | -0.01% |
| 2024-09-27 | 2222 | 寿スピリッツ | 1,710,302 | 1.09% | 1,799 | 1,853 | 1,794 | 1,848 | 938,100 | ▼ | -0.05% |
| 2024-09-30 | 2222 | 寿スピリッツ | 1,735,602 | 1.11% | 1,823 | 1,867 | 1,808 | 1,821 | 966,100 | ▲ | 0.02% |
| 2024-10-01 | 2222 | 寿スピリッツ | 1,715,202 | 1.10% | 1,829 | 1,840 | 1,812 | 1,819 | 436,300 | ▼ | -0.01% |
| 2024-10-03 | 2222 | 寿スピリッツ | 1,699,302 | 1.09% | 1,790 | 1,798 | 1,766 | 1,791 | 440,600 | ▼ | -0.01% |
| 2024-10-07 | 2222 | 寿スピリッツ | 1,695,902 | 1.08% | 1,817 | 1,845 | 1,807 | 1,843 | 584,000 | ▼ | -0.01% |
| 2024-10-09 | 2222 | 寿スピリッツ | 1,667,210 | 1.07% | 1,830 | 1,850 | 1,817 | 1,835 | 471,800 | ▼ | -0.01% |
| 2024-10-10 | 2222 | 寿スピリッツ | 1,649,310 | 1.05% | 1,836 | 1,836 | 1,817 | 1,825 | 422,800 | ▼ | -0.02% |
| 2024-10-11 | 2222 | 寿スピリッツ | 1,700,410 | 1.09% | 1,845 | 1,886 | 1,841 | 1,879 | 1,194,500 | ▲ | 0.04% |
| 2024-10-16 | 2222 | 寿スピリッツ | 1,673,610 | 1.07% | 1,970 | 2,005 | 1,964 | 1,980 | 934,500 | ▼ | -0.02% |
| 2024-10-17 | 2222 | 寿スピリッツ | 1,650,710 | 1.06% | 1,991 | 1,999 | 1,970 | 1,970 | 473,100 | ▼ | -0.01% |
| 2024-10-18 | 2222 | 寿スピリッツ | 1,608,910 | 1.03% | 1,987 | 2,024 | 1,982 | 2,008 | 804,800 | ▼ | -0.03% |
| 2024-10-21 | 2222 | 寿スピリッツ | 1,591,210 | 1.02% | 2,025 | 2,040 | 1,992 | 1,992 | 881,300 | ▼ | -0.01% |
| 2024-10-22 | 2222 | 寿スピリッツ | 1,640,110 | 1.05% | 1,970 | 1,975 | 1,927 | 1,966 | 686,300 | ▲ | 0.03% |
| 2024-10-23 | 2222 | 寿スピリッツ | 1,700,919 | 1.09% | 1,968 | 1,975 | 1,938 | 1,954 | 492,400 | ▲ | 0.04% |
| 2024-10-24 | 2222 | 寿スピリッツ | 1,731,931 | 1.11% | 1,950 | 1,975 | 1,932 | 1,963 | 557,800 | ▲ | 0.02% |
| 2024-10-25 | 2222 | 寿スピリッツ | 1,751,831 | 1.12% | 1,970 | 1,977 | 1,933 | 1,946 | 399,700 | ▲ | 0.01% |
| 2024-10-28 | 2222 | 寿スピリッツ | 1,774,231 | 1.13% | 1,966 | 1,994 | 1,948 | 1,984 | 446,600 | ▲ | 0.00% |
| 2024-10-29 | 2222 | 寿スピリッツ | 1,828,551 | 1.17% | 2,009 | 2,052 | 2,003 | 2,050 | 951,000 | ▲ | 0.04% |
| 2024-10-30 | 2222 | 寿スピリッツ | 1,863,651 | 1.19% | 2,061 | 2,098 | 2,049 | 2,096 | 3,430,500 | ▲ | 0.02% |
| 2024-10-31 | 2222 | 寿スピリッツ | 1,852,051 | 1.18% | 2,089 | 2,107 | 2,066 | 2,070 | 672,600 | ▼ | -0.01% |
| 2024-11-01 | 2222 | 寿スピリッツ | 1,890,571 | 1.21% | 2,070 | 2,099 | 2,058 | 2,079 | 753,900 | ▲ | 0.03% |
| 2024-11-05 | 2222 | 寿スピリッツ | 1,877,771 | 1.20% | 2,079 | 2,113 | 2,041 | 2,113 | 1,259,100 | ▼ | -0.01% |
| 2024-11-06 | 2222 | 寿スピリッツ | 1,892,471 | 1.21% | 2,142 | 2,150 | 2,028 | 2,050 | 1,650,600 | ▲ | 0.01% |
| 2024-11-07 | 2222 | 寿スピリッツ | 1,858,271 | 1.19% | 2,112 | 2,176 | 2,100 | 2,157 | 1,768,800 | ▼ | -0.02% |
| 2024-11-11 | 2222 | 寿スピリッツ | 1,835,771 | 1.17% | 2,208 | 2,251 | 2,172 | 2,196 | 783,700 | ▼ | -0.02% |
| 2024-11-13 | 2222 | 寿スピリッツ | 1,805,571 | 1.15% | 2,155 | 2,155 | 2,105 | 2,137 | 551,300 | ▼ | -0.02% |
| 2024-11-14 | 2222 | 寿スピリッツ | 1,784,051 | 1.14% | 2,110 | 2,126 | 2,072 | 2,072 | 524,900 | ▼ | -0.01% |
| 2024-11-18 | 2222 | 寿スピリッツ | 1,756,651 | 1.12% | 2,058 | 2,068 | 1,997 | 2,000 | 776,900 | ▼ | -0.01% |
| 2024-11-25 | 2222 | 寿スピリッツ | 185,451 | 0.11% | 1,979 | 1,993 | 1,930 | 1,934 | 534,000 | ▼ | -1.01% |
| 2024-11-26 | 2222 | 寿スピリッツ | 1,755,651 | 1.12% | 1,956 | 1,985 | 1,936 | 1,941 | 686,300 | ▲ | 1.12% |
| 2024-11-27 | 2222 | 寿スピリッツ | 1,769,287 | 1.13% | 1,941 | 1,974 | 1,924 | 1,944 | 561,300 | ▲ | 0.00% |
| 2024-11-28 | 2222 | 寿スピリッツ | 1,779,587 | 1.14% | 1,930 | 1,949 | 1,896 | 1,943 | 569,300 | ▲ | 0.01% |
| 2024-11-29 | 2222 | 寿スピリッツ | 1,772,787 | 1.13% | 1,981 | 2,095 | 1,981 | 2,082 | 1,347,200 | ▼ | -0.01% |
| 2024-12-02 | 2222 | 寿スピリッツ | 1,782,455 | 1.14% | 2,091 | 2,153 | 2,078 | 2,148 | 1,088,800 | ▲ | 0.01% |
| 2024-12-03 | 2222 | 寿スピリッツ | 1,764,155 | 1.13% | 2,165 | 2,180 | 2,148 | 2,159 | 638,500 | ▼ | -0.01% |
| 2024-12-04 | 2222 | 寿スピリッツ | 1,747,555 | 1.12% | 2,133 | 2,150 | 2,085 | 2,100 | 577,900 | ▼ | -0.00% |
| 2024-12-05 | 2222 | 寿スピリッツ | 1,736,855 | 1.11% | 2,099 | 2,148 | 2,099 | 2,143 | 385,300 | ▼ | -0.01% |
| 2024-12-09 | 2222 | 寿スピリッツ | 1,747,355 | 1.12% | 2,153 | 2,154 | 2,120 | 2,132 | 332,400 | ▲ | 0.01% |
| 2024-12-10 | 2222 | 寿スピリッツ | 1,736,755 | 1.11% | 2,128 | 2,174 | 2,121 | 2,142 | 1,025,400 | ▼ | -0.01% |
| 2024-12-11 | 2222 | 寿スピリッツ | 1,708,255 | 1.09% | 2,149 | 2,204 | 2,137 | 2,158 | 777,700 | ▼ | -0.02% |
| 2024-12-12 | 2222 | 寿スピリッツ | 1,650,855 | 1.06% | 2,153 | 2,164 | 2,113 | 2,117 | 589,200 | ▼ | -0.03% |
| 2024-12-16 | 2222 | 寿スピリッツ | 1,610,383 | 1.03% | 2,135 | 2,140 | 2,073 | 2,077 | 485,100 | ▼ | -0.03% |
| 2024-12-17 | 2222 | 寿スピリッツ | 1,601,583 | 1.02% | 2,071 | 2,109 | 2,052 | 2,109 | 929,600 | ▼ | -0.01% |
| 2024-12-19 | 2222 | 寿スピリッツ | 1,578,083 | 1.01% | 2,080 | 2,094 | 2,045 | 2,082 | 1,774,800 | ▼ | -0.01% |
| 2024-12-20 | 2222 | 寿スピリッツ | 1,591,283 | 1.02% | 2,091 | 2,143 | 2,090 | 2,130 | 745,400 | ▲ | 0.01% |
| 2024-12-23 | 2222 | 寿スピリッツ | 1,428,022 | 0.91% | 2,148 | 2,166 | 2,123 | 2,139 | 899,000 | ▼ | -0.10% |
| 2024-12-24 | 2222 | 寿スピリッツ | 1,147,322 | 0.73% | 2,140 | 2,140 | 2,077 | 2,116 | 2,155,000 | ▼ | -0.18% |
| 2024-12-26 | 2222 | 寿スピリッツ | 1,036,022 | 0.66% | 2,095 | 2,180 | 2,095 | 2,167 | 1,127,000 | ▼ | -0.06% |
| 2024-12-27 | 2222 | 寿スピリッツ | 1,026,422 | 0.65% | 2,180 | 2,190 | 2,163 | 2,190 | 528,500 | ▼ | -0.01% |
| 2024-12-30 | 2222 | 寿スピリッツ | 0 | 0.00% | 2,174 | 2,194 | 2,153 | 2,179 | 623,100 | ▼ | -0.65% |
| 2025-01-06 | 2222 | 寿スピリッツ | 1,101,681 | 0.70% | 2,183 | 2,198 | 2,057 | 2,057 | 758,100 | ▲ | 0.70% |
| 2025-01-07 | 2222 | 寿スピリッツ | 1,136,381 | 0.73% | 2,064 | 2,075 | 2,026 | 2,030 | 710,000 | ▲ | 0.03% |
| 2025-01-09 | 2222 | 寿スピリッツ | 1,101,381 | 0.70% | 2,031 | 2,074 | 2,031 | 2,063 | 484,700 | ▼ | -0.03% |
| 2025-01-14 | 2222 | 寿スピリッツ | 1,081,181 | 0.69% | 2,104 | 2,130 | 2,082 | 2,091 | 602,400 | ▼ | -0.01% |
| 2025-01-15 | 2222 | 寿スピリッツ | 1,123,268 | 0.72% | 2,102 | 2,136 | 2,102 | 2,130 | 630,700 | ▲ | 0.03% |
| 2025-01-16 | 2222 | 寿スピリッツ | 1,115,668 | 0.71% | 2,150 | 2,189 | 2,145 | 2,173 | 761,400 | ▼ | -0.01% |
| 2025-01-22 | 2222 | 寿スピリッツ | 994,730 | 0.63% | 2,190 | 2,236 | 2,187 | 2,209 | 883,200 | ▼ | -0.07% |
| 2025-01-23 | 2222 | 寿スピリッツ | 954,261 | 0.61% | 2,225 | 2,292 | 2,219 | 2,277 | 1,137,400 | ▼ | -0.02% |
| 2025-01-24 | 2222 | 寿スピリッツ | 913,761 | 0.58% | 2,285 | 2,299 | 2,261 | 2,270 | 657,100 | ▼ | -0.03% |
| 2025-01-28 | 2222 | 寿スピリッツ | 918,561 | 0.59% | 2,240 | 2,277 | 2,228 | 2,262 | 474,500 | ▲ | 0.01% |
| 2025-01-29 | 2222 | 寿スピリッツ | 948,982 | 0.60% | 2,255 | 2,280 | 2,243 | 2,263 | 359,000 | ▲ | 0.01% |
| 2025-01-30 | 2222 | 寿スピリッツ | 971,282 | 0.62% | 2,260 | 2,294 | 2,256 | 2,292 | 322,300 | ▲ | 0.02% |
| 2025-01-30 | 2222 | 寿スピリッツ | 971,282 | 0.62% | 2,260 | 2,294 | 2,256 | 2,292 | 322,300 | ▲ | 0.02% |
| 2025-01-31 | 2222 | 寿スピリッツ | 992,482 | 0.63% | 2,297 | 2,306 | 2,262 | 2,274 | 384,300 | ▲ | 0.01% |
| 2025-01-31 | 2222 | 寿スピリッツ | 992,482 | 0.63% | 2,297 | 2,306 | 2,262 | 2,274 | 384,300 | ▲ | 0.01% |
| 2025-02-03 | 2222 | 寿スピリッツ | 1,101,482 | 0.70% | 2,243 | 2,336 | 2,242 | 2,284 | 892,800 | ▲ | 0.06% |
| 2025-02-03 | 2222 | 寿スピリッツ | 1,101,482 | 0.70% | 2,243 | 2,336 | 2,242 | 2,284 | 892,800 | ▲ | 0.06% |
| 2025-02-04 | 2222 | 寿スピリッツ | 1,069,082 | 0.68% | 2,393 | 2,591 | 2,393 | 2,488 | 2,462,000 | ▼ | -0.01% |
| 2025-02-04 | 2222 | 寿スピリッツ | 1,069,082 | 0.68% | 2,393 | 2,591 | 2,393 | 2,488 | 2,462,000 | ▼ | -0.01% |
| 2025-02-05 | 2222 | 寿スピリッツ | 1,007,482 | 0.64% | 2,480 | 2,480 | 2,404 | 2,436 | 1,198,500 | ▼ | -0.04% |
| 2025-02-05 | 2222 | 寿スピリッツ | 1,007,482 | 0.64% | 2,480 | 2,480 | 2,404 | 2,436 | 1,198,500 | ▼ | -0.04% |
| 2025-02-06 | 2222 | 寿スピリッツ | 933,482 | 0.59% | 2,416 | 2,460 | 2,402 | 2,448 | 776,600 | ▼ | -0.05% |
| 2025-02-06 | 2222 | 寿スピリッツ | 933,482 | 0.59% | 2,416 | 2,460 | 2,402 | 2,448 | 776,600 | ▼ | -0.05% |
| 2025-02-13 | 2222 | 寿スピリッツ | 946,482 | 0.60% | 2,460 | 2,525 | 2,457 | 2,511 | 651,300 | ▲ | 0.01% |
| 2025-02-14 | 2222 | 寿スピリッツ | 960,382 | 0.61% | 2,511 | 2,518 | 2,477 | 2,481 | 396,400 | ▲ | 0.01% |
| 2025-02-17 | 2222 | 寿スピリッツ | 975,882 | 0.62% | 2,481 | 2,515 | 2,449 | 2,453 | 447,400 | ▲ | 0.01% |
| 2025-02-18 | 2222 | 寿スピリッツ | 989,482 | 0.63% | 2,450 | 2,475 | 2,446 | 2,466 | 230,500 | ▲ | 0.01% |
| 2025-02-19 | 2222 | 寿スピリッツ | 977,982 | 0.62% | 2,460 | 2,465 | 2,401 | 2,437 | 311,600 | ▼ | -0.01% |
| 2025-02-25 | 2222 | 寿スピリッツ | 983,282 | 0.63% | 2,380 | 2,410 | 2,368 | 2,394 | 310,500 | ▲ | 0.01% |
| 2025-02-27 | 2222 | 寿スピリッツ | 1,013,382 | 0.65% | 2,421 | 2,436 | 2,400 | 2,400 | 462,300 | ▲ | 0.02% |
| 2025-03-04 | 2222 | 寿スピリッツ | 1,051,582 | 0.67% | 2,358 | 2,372 | 2,332 | 2,350 | 609,500 | ▲ | 0.02% |
| 2025-03-05 | 2222 | 寿スピリッツ | 1,035,982 | 0.66% | 2,355 | 2,360 | 2,293 | 2,302 | 543,500 | ▼ | -0.01% |
| 2025-03-06 | 2222 | 寿スピリッツ | 1,048,782 | 0.67% | 2,349 | 2,356 | 2,326 | 2,336 | 347,700 | ▲ | 0.01% |
| 2025-03-07 | 2222 | 寿スピリッツ | 1,037,882 | 0.66% | 2,299 | 2,312 | 2,281 | 2,291 | 494,300 | ▼ | -0.01% |
| 2025-03-10 | 2222 | 寿スピリッツ | 1,048,120 | 0.67% | 2,304 | 2,332 | 2,304 | 2,321 | 473,400 | ▲ | 0.01% |
| 2025-03-11 | 2222 | 寿スピリッツ | 1,062,220 | 0.68% | 2,302 | 2,367 | 2,286 | 2,360 | 631,600 | ▲ | 0.01% |
| 2025-03-12 | 2222 | 寿スピリッツ | 1,079,220 | 0.69% | 2,385 | 2,390 | 2,347 | 2,353 | 694,700 | ▲ | 0.00% |
| 2025-03-14 | 2222 | 寿スピリッツ | 1,073,720 | 0.68% | 2,281 | 2,360 | 2,277 | 2,351 | 472,500 | ▼ | -0.00% |
| 2025-03-18 | 2222 | 寿スピリッツ | 1,019,220 | 0.65% | 2,430 | 2,464 | 2,429 | 2,453 | 462,800 | ▼ | -0.03% |
| 2025-03-19 | 2222 | 寿スピリッツ | 1,083,857 | 0.69% | 2,454 | 2,502 | 2,451 | 2,495 | 593,000 | ▲ | 0.03% |
| 2025-03-21 | 2222 | 寿スピリッツ | 1,102,857 | 0.70% | 2,488 | 2,567 | 2,485 | 2,537 | 832,500 | ▲ | 0.01% |
| 2025-03-24 | 2222 | 寿スピリッツ | 1,081,157 | 0.69% | 2,536 | 2,565 | 2,513 | 2,530 | 644,200 | ▼ | -0.01% |
| 2025-03-25 | 2222 | 寿スピリッツ | 1,056,469 | 0.67% | 2,547 | 2,554 | 2,494 | 2,500 | 454,900 | ▼ | -0.01% |
| 2025-03-26 | 2222 | 寿スピリッツ | 971,569 | 0.62% | 2,537 | 2,563 | 2,521 | 2,552 | 596,200 | ▼ | -0.05% |
| 2025-03-27 | 2222 | 寿スピリッツ | 958,669 | 0.61% | 2,533 | 2,557 | 2,527 | 2,557 | 687,700 | ▼ | -0.01% |
| 2025-03-28 | 2222 | 寿スピリッツ | 979,169 | 0.62% | 2,561 | 2,570 | 2,511 | 2,542 | 769,400 | ▲ | 0.01% |
| 2025-03-31 | 2222 | 寿スピリッツ | 936,469 | 0.60% | 2,495 | 2,501 | 2,421 | 2,430 | 568,200 | ▼ | -0.02% |
| 2025-04-02 | 2222 | 寿スピリッツ | 924,669 | 0.59% | 2,383 | 2,383 | 2,312 | 2,313 | 793,300 | ▼ | -0.01% |
| 2025-04-04 | 2222 | 寿スピリッツ | 917,269 | 0.58% | 2,281 | 2,283 | 2,209 | 2,245 | 535,800 | ▼ | -0.01% |
| 2025-04-07 | 2222 | 寿スピリッツ | 867,769 | 0.55% | 2,062 | 2,147 | 2,040 | 2,093 | 841,500 | ▼ | -0.02% |
| 2025-04-08 | 2222 | 寿スピリッツ | 851,169 | 0.54% | 2,143 | 2,228 | 2,110 | 2,199 | 594,900 | ▼ | -0.01% |
| 2025-04-09 | 2222 | 寿スピリッツ | 835,469 | 0.53% | 2,171 | 2,198 | 2,128 | 2,186 | 437,300 | ▼ | -0.01% |
| 2025-04-11 | 2222 | 寿スピリッツ | 819,469 | 0.52% | 2,320 | 2,399 | 2,303 | 2,381 | 601,500 | ▼ | -0.01% |
| 2025-04-14 | 2222 | 寿スピリッツ | 831,269 | 0.53% | 2,146 | 2,182 | 2,094 | 2,099 | 2,471,800 | ▲ | 0.01% |
| 2025-04-15 | 2222 | 寿スピリッツ | 794,269 | 0.51% | 2,110 | 2,125 | 2,030 | 2,045 | 1,556,000 | ▼ | -0.02% |
| 2025-04-16 | 2222 | 寿スピリッツ | 791,069 | 0.50% | 2,029 | 2,077 | 2,015 | 2,043 | 847,300 | ▼ | -0.01% |
| 2024-08-29 | 228A | オプロ | 19,900 | 0.90% | 1,390 | 1,439 | 1,355 | 1,430 | 129,800 | ▲ | 0.12% |
| 2024-09-06 | 228A | オプロ | 19,700 | 0.89% | 1,293 | 1,293 | 1,217 | 1,224 | 62,300 | ▼ | -0.01% |
| 2024-09-10 | 228A | オプロ | 22,000 | 0.99% | 1,329 | 1,329 | 1,224 | 1,238 | 81,200 | ▲ | 0.09% |
| 2024-09-12 | 228A | オプロ | 22,600 | 1.02% | 1,237 | 1,260 | 1,227 | 1,250 | 16,400 | ▲ | 0.03% |
| 2024-09-20 | 228A | オプロ | 23,200 | 1.05% | 1,241 | 1,319 | 1,241 | 1,300 | 29,200 | ▲ | 0.03% |
| 2024-09-24 | 228A | オプロ | 23,200 | 1.01% | 1,330 | 1,347 | 1,311 | 1,313 | 22,800 | ▼ | -0.04% |
| 2024-10-02 | 228A | オプロ | 22,900 | 1.00% | 1,350 | 1,439 | 1,325 | 1,388 | 41,700 | ▼ | -0.01% |
| 2024-10-03 | 228A | オプロ | 22,700 | 0.99% | 1,441 | 1,469 | 1,398 | 1,438 | 65,900 | ▼ | -0.01% |
| 2024-10-04 | 228A | オプロ | 23,200 | 1.01% | 1,443 | 1,443 | 1,386 | 1,427 | 32,600 | ▲ | 0.02% |
| 2024-11-19 | 228A | オプロ | 22,900 | 1.00% | 1,355 | 1,419 | 1,342 | 1,400 | 37,300 | ▼ | -0.01% |
| 2024-11-21 | 228A | オプロ | 22,200 | 0.97% | 1,417 | 1,437 | 1,401 | 1,419 | 9,000 | ▼ | -0.03% |
| 2024-11-25 | 228A | オプロ | 22,700 | 0.99% | 1,451 | 1,464 | 1,420 | 1,440 | 13,800 | ▲ | 0.02% |
| 2024-11-26 | 228A | オプロ | 22,200 | 0.97% | 1,440 | 1,453 | 1,435 | 1,443 | 7,400 | ▼ | -0.02% |
| 2024-11-27 | 228A | オプロ | 22,100 | 0.96% | 1,448 | 1,477 | 1,421 | 1,449 | 25,900 | ▼ | -0.01% |
| 2024-11-29 | 228A | オプロ | 22,200 | 0.97% | 1,449 | 1,451 | 1,416 | 1,421 | 7,200 | ▲ | 0.01% |
| 2024-12-02 | 228A | オプロ | 22,400 | 0.98% | 1,425 | 1,441 | 1,401 | 1,432 | 9,200 | ▲ | 0.01% |
| 2024-12-03 | 228A | オプロ | 22,700 | 0.99% | 1,430 | 1,431 | 1,386 | 1,420 | 14,900 | ▲ | 0.01% |
| 2024-12-04 | 228A | オプロ | 22,600 | 0.98% | 1,400 | 1,400 | 1,363 | 1,373 | 6,800 | ▼ | -0.01% |
| 2024-12-05 | 228A | オプロ | 22,300 | 0.97% | 1,372 | 1,374 | 1,320 | 1,330 | 10,200 | ▼ | -0.01% |
| 2024-12-06 | 228A | オプロ | 21,300 | 0.93% | 1,346 | 1,346 | 1,305 | 1,315 | 21,000 | ▼ | -0.03% |
| 2024-12-09 | 228A | オプロ | 20,600 | 0.90% | 1,341 | 1,365 | 1,332 | 1,352 | 13,400 | ▼ | -0.03% |
| 2024-12-10 | 228A | オプロ | 20,900 | 0.91% | 1,382 | 1,385 | 1,316 | 1,347 | 12,900 | ▲ | 0.01% |
| 2024-12-11 | 228A | オプロ | 21,200 | 0.92% | 1,328 | 1,370 | 1,308 | 1,308 | 13,400 | ▲ | 0.01% |
| 2024-12-17 | 228A | オプロ | 21,400 | 0.93% | 1,304 | 1,320 | 1,300 | 1,301 | 3,800 | ▲ | 0.01% |
| 2024-12-18 | 228A | オプロ | 21,900 | 0.95% | 1,331 | 1,337 | 1,298 | 1,298 | 15,900 | ▲ | 0.01% |
| 2024-12-20 | 228A | オプロ | 21,500 | 0.94% | 1,285 | 1,299 | 1,233 | 1,265 | 13,900 | ▼ | -0.01% |
| 2024-12-25 | 228A | オプロ | 21,200 | 0.92% | 1,240 | 1,250 | 1,216 | 1,227 | 8,900 | ▼ | -0.01% |
| 2024-12-26 | 228A | オプロ | 20,900 | 0.91% | 1,251 | 1,251 | 1,208 | 1,208 | 13,100 | ▼ | -0.01% |
| 2024-12-27 | 228A | オプロ | 20,400 | 0.89% | 1,245 | 1,270 | 1,235 | 1,256 | 7,200 | ▼ | -0.02% |
| 2024-12-30 | 228A | オプロ | 0 | 0.00% | 1,269 | 1,328 | 1,240 | 1,276 | 7,700 | ▼ | -0.89% |
| 2025-01-06 | 228A | オプロ | 19,400 | 0.84% | 1,306 | 1,363 | 1,282 | 1,343 | 16,500 | ▲ | 0.84% |
| 2025-01-08 | 228A | オプロ | 19,100 | 0.83% | 1,381 | 1,399 | 1,350 | 1,379 | 11,700 | ▼ | -0.01% |
| 2025-01-09 | 228A | オプロ | 18,800 | 0.82% | 1,382 | 1,449 | 1,380 | 1,393 | 20,200 | ▼ | -0.01% |
| 2025-01-10 | 228A | オプロ | 18,200 | 0.79% | 1,400 | 1,400 | 1,306 | 1,351 | 19,600 | ▼ | -0.02% |
| 2025-01-15 | 228A | オプロ | 14,800 | 0.64% | 1,135 | 1,174 | 1,111 | 1,135 | 53,600 | ▼ | -0.15% |
| 2025-01-17 | 228A | オプロ | 14,300 | 0.62% | 1,201 | 1,217 | 1,183 | 1,217 | 12,900 | ▼ | -0.02% |
| 2025-01-21 | 228A | オプロ | 14,500 | 0.63% | 1,217 | 1,217 | 1,182 | 1,203 | 4,400 | ▲ | 0.01% |
| 2025-01-24 | 228A | オプロ | 14,000 | 0.61% | 1,144 | 1,179 | 1,138 | 1,159 | 5,900 | ▼ | -0.02% |
| 2025-01-28 | 228A | オプロ | 13,600 | 0.59% | 1,189 | 1,208 | 1,184 | 1,184 | 10,900 | ▼ | -0.02% |
| 2025-01-29 | 228A | オプロ | 13,300 | 0.58% | 1,198 | 1,212 | 1,198 | 1,201 | 3,500 | ▼ | -0.01% |
| 2025-02-05 | 228A | オプロ | 12,500 | 0.54% | 1,190 | 1,194 | 1,187 | 1,188 | 6,500 | ▼ | -0.03% |
| 2025-02-05 | 228A | オプロ | 12,500 | 0.54% | 1,190 | 1,194 | 1,187 | 1,188 | 6,500 | ▼ | -0.03% |
| 2025-02-12 | 228A | オプロ | 12,800 | 0.56% | 1,216 | 1,220 | 1,186 | 1,216 | 5,700 | ▲ | 0.02% |
| 2025-02-12 | 228A | オプロ | 12,800 | 0.56% | 1,216 | 1,220 | 1,186 | 1,216 | 5,700 | ▲ | 0.02% |
| 2025-02-17 | 228A | オプロ | 12,300 | 0.53% | 1,212 | 1,265 | 1,212 | 1,264 | 9,300 | ▼ | -0.03% |
| 2025-02-20 | 228A | オプロ | 12,100 | 0.52% | 1,209 | 1,230 | 1,204 | 1,204 | 5,700 | ▼ | -0.01% |
| 2025-02-21 | 228A | オプロ | 11,700 | 0.51% | 1,192 | 1,239 | 1,192 | 1,205 | 10,700 | ▼ | -0.01% |
| 2025-02-25 | 228A | オプロ | 10,200 | 0.44% | 1,205 | 1,265 | 1,195 | 1,222 | 19,300 | ▼ | -0.07% |
| 2025-01-23 | 2315 | ＣＡＩＣＡＤ | 696,590 | 0.51% | 53 | 54 | 51 | 51 | 2,087,000 | ▲ | 0.04% |
| 2025-01-24 | 2315 | ＣＡＩＣＡＤ | 503,790 | 0.36% | 52 | 58 | 52 | 58 | 7,582,100 | ▼ | -0.15% |
| 2024-05-29 | 2323 | ｆｏｎｆｕｎ | 17,300 | 0.51% | 782 | 788 | 767 | 771 | 14,300 | ▲ | 0.02% |
| 2024-05-30 | 2323 | ｆｏｎｆｕｎ | 17,800 | 0.52% | 741 | 771 | 741 | 760 | 9,200 | ▲ | 0.01% |
| 2024-06-05 | 2323 | ｆｏｎｆｕｎ | 16,400 | 0.48% | 788 | 805 | 778 | 805 | 13,700 | ▼ | -0.04% |
| 2024-06-13 | 2323 | ｆｏｎｆｕｎ | 17,000 | 0.50% | 796 | 796 | 774 | 775 | 4,400 | ▲ | 0.02% |
| 2024-06-14 | 2323 | ｆｏｎｆｕｎ | 16,800 | 0.49% | 775 | 797 | 775 | 785 | 4,200 | ▼ | -0.01% |
| 2024-06-20 | 2323 | ｆｏｎｆｕｎ | 17,900 | 0.52% | 850 | 899 | 810 | 822 | 147,400 | ▲ | 0.03% |
| 2024-06-24 | 2323 | ｆｏｎｆｕｎ | 16,300 | 0.48% | 800 | 809 | 787 | 809 | 12,800 | ▼ | -0.04% |
| 2024-07-08 | 2330 | フォーサイド | 189,700 | 0.50% | 233 | 265 | 228 | 231 | 7,074,000 | ▲ | 0.29% |
| 2024-07-09 | 2330 | フォーサイド | 166,300 | 0.44% | 230 | 235 | 224 | 233 | 1,559,400 | ▼ | -0.06% |
| 2024-09-09 | 2330 | フォーサイド | 226,300 | 0.58% | 186 | 197 | 184 | 194 | 1,116,400 | ▲ | 0.14% |
| 2024-09-18 | 2330 | フォーサイド | 216,200 | 0.56% | 174 | 177 | 168 | 170 | 555,400 | ▼ | -0.01% |
| 2024-09-19 | 2330 | フォーサイド | 222,100 | 0.57% | 173 | 181 | 172 | 177 | 690,900 | ▲ | 0.00% |
| 2024-09-20 | 2330 | フォーサイド | 226,700 | 0.56% | 182 | 183 | 174 | 174 | 846,800 | ▼ | -0.00% |
| 2024-09-24 | 2330 | フォーサイド | 219,700 | 0.55% | 173 | 173 | 168 | 168 | 558,400 | ▼ | -0.01% |
| 2024-09-25 | 2330 | フォーサイド | 206,000 | 0.51% | 167 | 168 | 162 | 162 | 778,100 | ▼ | -0.04% |
| 2024-09-26 | 2330 | フォーサイド | 157,600 | 0.39% | 163 | 167 | 162 | 165 | 861,000 | ▼ | -0.12% |
| 2024-10-11 | 2330 | フォーサイド | 232,300 | 0.58% | 162 | 194 | 155 | 185 | 11,609,800 | ▲ | 0.10% |
| 2024-10-18 | 2330 | フォーサイド | 234,900 | 0.57% | 155 | 157 | 140 | 140 | 3,522,600 | ▼ | -0.01% |
| 2024-10-28 | 2330 | フォーサイド | 188,500 | 0.46% | 135 | 142 | 135 | 139 | 622,100 | ▼ | -0.10% |
| 2024-11-05 | 2330 | フォーサイド | 211,300 | 0.52% | 162 | 162 | 152 | 156 | 1,395,200 | ▲ | 0.08% |
| 2024-11-06 | 2330 | フォーサイド | 200,600 | 0.49% | 154 | 157 | 150 | 154 | 1,065,700 | ▼ | -0.03% |
| 2024-11-13 | 2330 | フォーサイド | 212,500 | 0.52% | 150 | 157 | 149 | 156 | 866,100 | ▲ | 0.04% |
| 2024-11-15 | 2330 | フォーサイド | 184,900 | 0.45% | 148 | 152 | 144 | 152 | 768,800 | ▼ | -0.07% |
| 2024-05-28 | 2334 | イオレ | 13,800 | 0.52% | 698 | 793 | 698 | 758 | 164,300 | ▲ | 0.09% |
| 2024-05-29 | 2334 | イオレ | 16,500 | 0.62% | 765 | 783 | 713 | 730 | 80,400 | ▲ | 0.09% |
| 2024-05-30 | 2334 | イオレ | 18,600 | 0.70% | 705 | 718 | 686 | 703 | 42,000 | ▲ | 0.07% |
| 2024-05-31 | 2334 | イオレ | 19,000 | 0.71% | 704 | 717 | 686 | 704 | 21,500 | ▲ | 0.01% |
| 2024-06-05 | 2334 | イオレ | 18,600 | 0.70% | 754 | 754 | 713 | 715 | 19,400 | ▼ | -0.01% |
| 2024-06-06 | 2334 | イオレ | 20,300 | 0.76% | 709 | 760 | 681 | 695 | 112,500 | ▲ | 0.06% |
| 2024-06-07 | 2334 | イオレ | 14,100 | 0.53% | 709 | 777 | 709 | 751 | 177,600 | ▼ | -0.23% |
| 2024-06-10 | 2334 | イオレ | 14,700 | 0.55% | 751 | 751 | 714 | 719 | 43,400 | ▲ | 0.02% |
| 2024-06-11 | 2334 | イオレ | 14,900 | 0.56% | 717 | 756 | 712 | 738 | 43,300 | ▲ | 0.01% |
| 2024-06-12 | 2334 | イオレ | 20,300 | 0.76% | 753 | 858 | 717 | 724 | 986,700 | ▲ | 0.19% |
| 2024-06-13 | 2334 | イオレ | 18,300 | 0.69% | 731 | 737 | 673 | 673 | 167,400 | ▼ | -0.07% |
| 2024-06-17 | 2334 | イオレ | 18,100 | 0.68% | 674 | 679 | 653 | 661 | 43,700 | ▼ | -0.00% |
| 2024-06-19 | 2334 | イオレ | 18,300 | 0.69% | 685 | 685 | 659 | 674 | 20,700 | ▲ | 0.00% |
| 2024-06-20 | 2334 | イオレ | 18,000 | 0.67% | 666 | 676 | 664 | 671 | 18,900 | ▼ | -0.01% |
| 2024-06-24 | 2334 | イオレ | 17,500 | 0.66% | 671 | 685 | 666 | 681 | 15,700 | ▼ | -0.01% |
| 2024-06-25 | 2334 | イオレ | 17,400 | 0.65% | 671 | 680 | 670 | 675 | 9,500 | ▼ | -0.01% |
| 2024-06-27 | 2334 | イオレ | 16,000 | 0.60% | 665 | 691 | 665 | 682 | 17,300 | ▼ | -0.05% |
| 2024-06-28 | 2334 | イオレ | 16,200 | 0.61% | 685 | 685 | 673 | 679 | 8,100 | ▲ | 0.01% |
| 2024-07-01 | 2334 | イオレ | 17,400 | 0.65% | 679 | 685 | 668 | 669 | 16,300 | ▲ | 0.04% |
| 2024-07-02 | 2334 | イオレ | 17,700 | 0.66% | 670 | 674 | 660 | 674 | 10,500 | ▲ | 0.01% |
| 2024-07-04 | 2334 | イオレ | 17,800 | 0.67% | 681 | 681 | 666 | 666 | 3,900 | ▲ | 0.01% |
| 2024-07-04 | 2334 | イオレ | 17,800 | 0.67% | 681 | 681 | 666 | 666 | 3,900 | ▲ | 0.01% |
| 2024-07-08 | 2334 | イオレ | 18,200 | 0.68% | 660 | 666 | 653 | 660 | 15,000 | ▲ | 0.01% |
| 2024-07-10 | 2334 | イオレ | 16,800 | 0.63% | 647 | 651 | 625 | 632 | 37,800 | ▼ | -0.05% |
| 2024-07-11 | 2334 | イオレ | 15,900 | 0.60% | 630 | 641 | 629 | 633 | 21,300 | ▼ | -0.03% |
| 2024-07-12 | 2334 | イオレ | 15,700 | 0.59% | 633 | 662 | 633 | 660 | 20,600 | ▼ | -0.01% |
| 2024-07-16 | 2334 | イオレ | 14,800 | 0.55% | 657 | 688 | 657 | 688 | 18,900 | ▼ | -0.03% |
| 2024-07-19 | 2334 | イオレ | 16,000 | 0.60% | 706 | 706 | 686 | 690 | 8,400 | ▲ | 0.04% |
| 2024-07-22 | 2334 | イオレ | 18,400 | 0.69% | 700 | 743 | 660 | 688 | 175,200 | ▲ | 0.08% |
| 2024-07-23 | 2334 | イオレ | 18,900 | 0.71% | 683 | 711 | 683 | 699 | 14,100 | ▲ | 0.02% |
| 2024-07-24 | 2334 | イオレ | 20,100 | 0.75% | 694 | 701 | 677 | 677 | 10,000 | ▲ | 0.04% |
| 2024-07-25 | 2334 | イオレ | 21,200 | 0.80% | 668 | 675 | 640 | 657 | 49,700 | ▲ | 0.05% |
| 2024-07-26 | 2334 | イオレ | 20,600 | 0.77% | 657 | 691 | 657 | 687 | 15,100 | ▼ | -0.03% |
| 2024-07-29 | 2334 | イオレ | 19,800 | 0.74% | 689 | 715 | 687 | 691 | 27,700 | ▼ | -0.03% |
| 2024-07-30 | 2334 | イオレ | 20,700 | 0.78% | 683 | 690 | 674 | 686 | 13,600 | ▲ | 0.04% |
| 2024-07-31 | 2334 | イオレ | 21,000 | 0.79% | 684 | 690 | 668 | 690 | 7,500 | ▲ | 0.01% |
| 2024-08-01 | 2334 | イオレ | 23,700 | 0.89% | 682 | 682 | 645 | 664 | 17,400 | ▲ | 0.09% |
| 2024-08-02 | 2334 | イオレ | 27,200 | 1.02% | 630 | 634 | 600 | 600 | 54,500 | ▲ | 0.13% |
| 2024-08-05 | 2334 | イオレ | 25,100 | 0.94% | 550 | 552 | 500 | 500 | 84,600 | ▼ | -0.08% |
| 2024-08-06 | 2334 | イオレ | 24,300 | 0.91% | 500 | 594 | 499 | 567 | 60,000 | ▼ | -0.02% |
| 2024-08-07 | 2334 | イオレ | 26,100 | 0.98% | 547 | 587 | 547 | 574 | 15,100 | ▲ | 0.06% |
| 2024-08-09 | 2334 | イオレ | 27,000 | 1.01% | 587 | 590 | 579 | 584 | 9,300 | ▲ | 0.03% |
| 2024-08-14 | 2334 | イオレ | 26,400 | 0.99% | 610 | 620 | 590 | 605 | 19,900 | ▼ | -0.02% |
| 2024-08-15 | 2334 | イオレ | 24,900 | 0.93% | 575 | 583 | 564 | 567 | 32,200 | ▼ | -0.05% |
| 2024-08-16 | 2334 | イオレ | 24,300 | 0.91% | 577 | 577 | 557 | 577 | 10,100 | ▼ | -0.02% |
| 2024-08-20 | 2334 | イオレ | 23,100 | 0.87% | 570 | 610 | 570 | 600 | 11,000 | ▼ | -0.04% |
| 2024-08-22 | 2334 | イオレ | 22,600 | 0.85% | 593 | 625 | 584 | 624 | 14,300 | ▼ | -0.02% |
| 2024-08-23 | 2334 | イオレ | 25,200 | 0.95% | 642 | 724 | 642 | 724 | 422,800 | ▲ | 0.09% |
| 2024-09-03 | 2334 | イオレ | 25,000 | 0.94% | 689 | 690 | 677 | 689 | 10,600 | ▼ | -0.02% |
| 2024-09-04 | 2334 | イオレ | 26,000 | 0.98% | 679 | 679 | 659 | 669 | 13,600 | ▲ | 0.04% |
| 2024-09-06 | 2334 | イオレ | 25,700 | 0.97% | 656 | 671 | 635 | 671 | 7,900 | ▼ | -0.01% |
| 2024-09-09 | 2334 | イオレ | 25,200 | 0.95% | 661 | 698 | 645 | 693 | 22,400 | ▼ | -0.02% |
| 2024-09-11 | 2334 | イオレ | 24,800 | 0.93% | 683 | 683 | 668 | 668 | 4,800 | ▼ | -0.01% |
| 2024-09-20 | 2334 | イオレ | 24,500 | 0.92% | 661 | 672 | 661 | 672 | 1,400 | ▼ | -0.01% |
| 2024-09-26 | 2334 | イオレ | 24,200 | 0.91% | 676 | 681 | 660 | 681 | 7,900 | ▼ | -0.01% |
| 2024-10-01 | 2334 | イオレ | 24,100 | 0.90% | 648 | 680 | 648 | 666 | 2,100 | ▼ | -0.01% |
| 2024-10-02 | 2334 | イオレ | 23,500 | 0.88% | 656 | 674 | 651 | 662 | 4,300 | ▼ | -0.02% |
| 2024-10-03 | 2334 | イオレ | 22,600 | 0.85% | 653 | 673 | 651 | 672 | 1,900 | ▼ | -0.03% |
| 2024-10-07 | 2334 | イオレ | 21,300 | 0.80% | 662 | 672 | 658 | 665 | 3,400 | ▼ | -0.04% |
| 2024-10-08 | 2334 | イオレ | 20,300 | 0.76% | 658 | 667 | 652 | 652 | 3,300 | ▼ | -0.04% |
| 2024-10-09 | 2334 | イオレ | 19,300 | 0.72% | 652 | 665 | 650 | 650 | 2,000 | ▼ | -0.04% |
| 2024-10-10 | 2334 | イオレ | 18,300 | 0.69% | 650 | 663 | 642 | 656 | 5,600 | ▼ | -0.03% |
| 2024-10-11 | 2334 | イオレ | 17,200 | 0.64% | 656 | 661 | 643 | 655 | 2,300 | ▼ | -0.04% |
| 2024-10-15 | 2334 | イオレ | 16,200 | 0.61% | 658 | 659 | 647 | 656 | 3,300 | ▼ | -0.03% |
| 2024-10-16 | 2334 | イオレ | 15,400 | 0.58% | 646 | 656 | 643 | 650 | 4,100 | ▼ | -0.03% |
| 2024-10-17 | 2334 | イオレ | 15,000 | 0.56% | 652 | 750 | 647 | 750 | 748,400 | ▼ | -0.01% |
| 2024-10-18 | 2334 | イオレ | 14,100 | 0.53% | 810 | 832 | 658 | 664 | 1,639,100 | ▼ | -0.03% |
| 2024-10-21 | 2334 | イオレ | 13,100 | 0.49% | 684 | 689 | 613 | 618 | 464,600 | ▼ | -0.04% |
| 2024-12-30 | 2335 | キューブシス | 330,048 | 2.09% | 1,066 | 1,070 | 1,064 | 1,065 | 7,200 | ▲ | 2.09% |
| 2025-01-06 | 2335 | キューブシス | 8,204 | 0.05% | 1,064 | 1,064 | 1,047 | 1,048 | 18,700 | ▼ | -2.04% |
| 2024-12-30 | 2337 | いちご | 3,598,295 | 0.80% | 376 | 381 | 375 | 376 | 900,600 | ▲ | 0.80% |
| 2025-01-06 | 2337 | いちご | 0 | 0.00% | 380 | 385 | 374 | 375 | 1,259,500 | ▼ | -0.80% |
| 2024-03-01 | 2345 | クシム | 256,400 | 1.52% | 260 | 264 | 255 | 260 | 677,700 | ▼ | -0.03% |
| 2024-03-04 | 2345 | クシム | 233,500 | 1.38% | 265 | 275 | 261 | 269 | 969,700 | ▼ | -0.14% |
| 2024-03-05 | 2345 | クシム | 237,800 | 1.41% | 297 | 314 | 280 | 281 | 3,530,600 | ▲ | 0.03% |
| 2024-03-06 | 2345 | クシム | 249,800 | 1.48% | 296 | 330 | 290 | 315 | 5,912,000 | ▲ | 0.07% |
| 2024-03-07 | 2345 | クシム | 258,700 | 1.53% | 345 | 393 | 333 | 370 | 8,642,000 | ▲ | 0.05% |
| 2024-03-08 | 2345 | クシム | 264,900 | 1.57% | 346 | 347 | 292 | 308 | 3,910,800 | ▲ | 0.04% |
| 2024-03-11 | 2345 | クシム | 266,900 | 1.58% | 288 | 334 | 285 | 312 | 3,040,000 | ▲ | 0.01% |
| 2024-03-12 | 2345 | クシム | 230,200 | 1.36% | 313 | 320 | 294 | 300 | 1,289,800 | ▼ | -0.21% |
| 2024-03-13 | 2345 | クシム | 203,000 | 1.20% | 301 | 310 | 288 | 292 | 1,049,400 | ▼ | -0.16% |
| 2024-03-14 | 2345 | クシム | 186,000 | 1.10% | 288 | 297 | 284 | 295 | 712,100 | ▼ | -0.09% |
| 2024-03-15 | 2345 | クシム | 142,600 | 0.84% | 267 | 288 | 261 | 270 | 1,645,500 | ▼ | -0.26% |
| 2024-03-18 | 2345 | クシム | 138,300 | 0.82% | 268 | 290 | 268 | 290 | 526,000 | ▼ | -0.02% |
| 2024-03-19 | 2345 | クシム | 144,500 | 0.83% | 310 | 315 | 296 | 296 | 1,823,100 | ▲ | 0.01% |
| 2024-03-21 | 2345 | クシム | 139,000 | 0.80% | 296 | 304 | 296 | 299 | 543,400 | ▼ | -0.02% |
| 2024-03-22 | 2345 | クシム | 142,200 | 0.81% | 299 | 303 | 295 | 297 | 292,900 | ▲ | 0.01% |
| 2024-03-25 | 2345 | クシム | 147,900 | 0.85% | 292 | 296 | 291 | 293 | 235,000 | ▲ | 0.03% |
| 2024-03-26 | 2345 | クシム | 137,700 | 0.79% | 294 | 295 | 276 | 278 | 511,200 | ▼ | -0.05% |
| 2024-03-27 | 2345 | クシム | 127,600 | 0.73% | 278 | 281 | 272 | 275 | 285,200 | ▼ | -0.06% |
| 2024-03-28 | 2345 | クシム | 131,500 | 0.75% | 280 | 295 | 278 | 281 | 433,800 | ▲ | 0.02% |
| 2024-03-29 | 2345 | クシム | 136,800 | 0.78% | 283 | 284 | 275 | 278 | 231,100 | ▲ | 0.03% |
| 2024-04-01 | 2345 | クシム | 143,900 | 0.82% | 276 | 276 | 265 | 270 | 309,700 | ▲ | 0.03% |
| 2024-04-03 | 2345 | クシム | 133,500 | 0.76% | 261 | 265 | 260 | 260 | 208,500 | ▼ | -0.05% |
| 2024-04-04 | 2345 | クシム | 110,400 | 0.63% | 260 | 262 | 250 | 252 | 453,500 | ▼ | -0.13% |
| 2024-04-08 | 2345 | クシム | 111,800 | 0.64% | 252 | 257 | 248 | 255 | 251,800 | ▲ | 0.01% |
| 2024-04-09 | 2345 | クシム | 115,600 | 0.66% | 259 | 265 | 255 | 255 | 227,600 | ▲ | 0.02% |
| 2024-04-10 | 2345 | クシム | 118,500 | 0.68% | 258 | 264 | 257 | 260 | 128,500 | ▲ | 0.02% |
| 2024-04-11 | 2345 | クシム | 129,100 | 0.74% | 260 | 263 | 256 | 260 | 165,700 | ▲ | 0.05% |
| 2024-04-12 | 2345 | クシム | 137,100 | 0.79% | 259 | 264 | 256 | 257 | 112,100 | ▲ | 0.05% |
| 2024-04-15 | 2345 | クシム | 142,000 | 0.81% | 255 | 256 | 252 | 252 | 110,900 | ▲ | 0.02% |
| 2024-04-16 | 2345 | クシム | 139,300 | 0.80% | 250 | 251 | 242 | 242 | 227,700 | ▼ | -0.01% |
| 2024-04-17 | 2345 | クシム | 109,000 | 0.62% | 243 | 247 | 232 | 232 | 324,700 | ▼ | -0.18% |
| 2024-04-18 | 2345 | クシム | 98,400 | 0.56% | 232 | 239 | 231 | 236 | 238,100 | ▼ | -0.05% |
| 2024-04-19 | 2345 | クシム | 101,400 | 0.57% | 235 | 239 | 224 | 234 | 328,500 | ▲ | 0.00% |
| 2024-04-22 | 2345 | クシム | 104,200 | 0.58% | 234 | 238 | 228 | 229 | 147,400 | ▲ | 0.01% |
| 2024-04-23 | 2345 | クシム | 126,900 | 0.71% | 234 | 253 | 228 | 249 | 446,200 | ▲ | 0.13% |
| 2024-04-26 | 2345 | クシム | 122,900 | 0.69% | 242 | 250 | 241 | 246 | 128,000 | ▼ | -0.02% |
| 2024-05-01 | 2345 | クシム | 127,000 | 0.71% | 243 | 245 | 240 | 240 | 90,000 | ▲ | 0.02% |
| 2024-05-02 | 2345 | クシム | 125,900 | 0.70% | 243 | 243 | 235 | 236 | 127,300 | ▼ | -0.01% |
| 2024-05-07 | 2345 | クシム | 116,900 | 0.65% | 238 | 240 | 232 | 233 | 134,800 | ▼ | -0.04% |
| 2024-05-08 | 2345 | クシム | 114,300 | 0.64% | 232 | 240 | 232 | 237 | 79,800 | ▼ | -0.01% |
| 2024-05-09 | 2345 | クシム | 109,900 | 0.61% | 236 | 244 | 231 | 240 | 171,200 | ▼ | -0.03% |
| 2024-05-13 | 2345 | クシム | 104,000 | 0.58% | 237 | 242 | 236 | 242 | 102,500 | ▼ | -0.03% |
| 2024-05-14 | 2345 | クシム | 99,700 | 0.56% | 246 | 265 | 243 | 263 | 539,100 | ▼ | -0.01% |
| 2024-05-16 | 2345 | クシム | 96,600 | 0.54% | 245 | 248 | 239 | 239 | 225,500 | ▼ | -0.02% |
| 2024-05-17 | 2345 | クシム | 91,700 | 0.51% | 239 | 250 | 239 | 246 | 136,500 | ▼ | -0.03% |
| 2024-05-22 | 2345 | クシム | 110,700 | 0.62% | 254 | 272 | 253 | 269 | 663,500 | ▲ | 0.10% |
| 2024-05-23 | 2345 | クシム | 125,900 | 0.70% | 266 | 267 | 250 | 252 | 418,200 | ▲ | 0.07% |
| 2024-05-24 | 2345 | クシム | 138,000 | 0.77% | 253 | 267 | 248 | 252 | 394,400 | ▲ | 0.07% |
| 2024-05-27 | 2345 | クシム | 141,100 | 0.79% | 251 | 256 | 245 | 250 | 184,500 | ▲ | 0.02% |
| 2024-05-29 | 2345 | クシム | 160,300 | 0.90% | 258 | 264 | 246 | 246 | 300,800 | ▲ | 0.10% |
| 2024-05-30 | 2345 | クシム | 165,000 | 0.92% | 245 | 245 | 235 | 240 | 225,600 | ▲ | 0.02% |
| 2024-06-03 | 2345 | クシム | 162,100 | 0.91% | 248 | 248 | 238 | 239 | 202,700 | ▼ | -0.01% |
| 2024-06-04 | 2345 | クシム | 163,800 | 0.92% | 244 | 256 | 240 | 253 | 423,200 | ▲ | 0.01% |
| 2024-06-05 | 2345 | クシム | 160,700 | 0.90% | 253 | 256 | 245 | 247 | 236,400 | ▼ | -0.02% |
| 2024-06-06 | 2345 | クシム | 169,500 | 0.95% | 246 | 254 | 246 | 247 | 130,300 | ▲ | 0.04% |
| 2024-06-10 | 2345 | クシム | 178,300 | 1.00% | 250 | 250 | 244 | 247 | 82,000 | ▲ | 0.05% |
| 2024-06-11 | 2345 | クシム | 198,000 | 1.11% | 255 | 258 | 249 | 256 | 314,300 | ▲ | 0.11% |
| 2024-06-12 | 2345 | クシム | 212,700 | 1.19% | 257 | 263 | 251 | 262 | 217,400 | ▲ | 0.07% |
| 2024-06-13 | 2345 | クシム | 235,300 | 1.32% | 263 | 263 | 253 | 254 | 185,500 | ▲ | 0.13% |
| 2024-06-14 | 2345 | クシム | 273,700 | 1.54% | 252 | 255 | 248 | 248 | 265,900 | ▲ | 0.21% |
| 2024-06-17 | 2345 | クシム | 283,200 | 1.59% | 235 | 250 | 233 | 237 | 461,100 | ▲ | 0.05% |
| 2024-06-18 | 2345 | クシム | 278,300 | 1.56% | 240 | 249 | 239 | 242 | 129,100 | ▼ | -0.03% |
| 2024-06-19 | 2345 | クシム | 327,900 | 1.84% | 266 | 271 | 252 | 255 | 1,606,200 | ▲ | 0.28% |
| 2024-06-20 | 2345 | クシム | 295,000 | 1.66% | 255 | 290 | 254 | 276 | 3,033,000 | ▼ | -0.18% |
| 2024-06-21 | 2345 | クシム | 321,800 | 1.81% | 271 | 279 | 267 | 267 | 572,400 | ▲ | 0.15% |
| 2024-06-24 | 2345 | クシム | 315,800 | 1.77% | 268 | 284 | 268 | 275 | 562,400 | ▼ | -0.04% |
| 2024-06-25 | 2345 | クシム | 306,200 | 1.72% | 275 | 287 | 275 | 285 | 506,200 | ▼ | -0.05% |
| 2024-06-26 | 2345 | クシム | 318,000 | 1.79% | 287 | 288 | 278 | 278 | 368,200 | ▲ | 0.07% |
| 2024-06-28 | 2345 | クシム | 314,800 | 1.77% | 276 | 280 | 275 | 277 | 143,800 | ▼ | -0.02% |
| 2024-07-01 | 2345 | クシム | 312,600 | 1.76% | 276 | 276 | 258 | 265 | 422,400 | ▼ | -0.01% |
| 2024-07-02 | 2345 | クシム | 308,300 | 1.73% | 270 | 281 | 265 | 277 | 387,000 | ▼ | -0.03% |
| 2024-07-04 | 2345 | クシム | 316,800 | 1.78% | 269 | 272 | 261 | 264 | 217,600 | ▲ | 0.05% |
| 2024-07-04 | 2345 | クシム | 316,800 | 1.78% | 269 | 272 | 261 | 264 | 217,600 | ▲ | 0.05% |
| 2024-07-05 | 2345 | クシム | 310,300 | 1.74% | 263 | 264 | 259 | 260 | 124,400 | ▼ | -0.04% |
| 2024-07-08 | 2345 | クシム | 312,500 | 1.76% | 260 | 260 | 252 | 253 | 192,100 | ▲ | 0.02% |
| 2024-07-09 | 2345 | クシム | 311,900 | 1.75% | 253 | 256 | 251 | 253 | 84,600 | ▼ | -0.01% |
| 2024-07-10 | 2345 | クシム | 326,200 | 1.83% | 254 | 258 | 249 | 257 | 177,000 | ▲ | 0.08% |
| 2024-07-12 | 2345 | クシム | 321,800 | 1.81% | 251 | 259 | 251 | 256 | 120,600 | ▼ | -0.02% |
| 2024-07-16 | 2345 | クシム | 324,300 | 1.82% | 260 | 268 | 257 | 265 | 165,500 | ▲ | 0.01% |
| 2024-07-18 | 2345 | クシム | 322,100 | 1.81% | 268 | 275 | 263 | 263 | 258,400 | ▼ | -0.01% |
| 2024-07-19 | 2345 | クシム | 315,200 | 1.77% | 263 | 264 | 258 | 262 | 153,700 | ▼ | -0.04% |
| 2024-07-22 | 2345 | クシム | 312,800 | 1.76% | 264 | 266 | 256 | 260 | 175,900 | ▼ | -0.01% |
| 2024-07-24 | 2345 | クシム | 318,800 | 1.79% | 266 | 279 | 266 | 271 | 392,600 | ▲ | 0.03% |
| 2024-07-25 | 2345 | クシム | 323,900 | 1.82% | 265 | 275 | 262 | 265 | 414,500 | ▲ | 0.03% |
| 2024-07-26 | 2345 | クシム | 352,700 | 1.98% | 265 | 270 | 260 | 261 | 251,600 | ▲ | 0.15% |
| 2024-07-29 | 2345 | クシム | 316,400 | 1.78% | 262 | 275 | 262 | 272 | 204,000 | ▼ | -0.19% |
| 2024-07-30 | 2345 | クシム | 302,000 | 1.70% | 275 | 279 | 266 | 273 | 215,100 | ▼ | -0.08% |
| 2024-07-31 | 2345 | クシム | 306,400 | 1.72% | 271 | 277 | 266 | 277 | 146,900 | ▲ | 0.02% |
| 2024-08-01 | 2345 | クシム | 289,400 | 1.63% | 275 | 280 | 271 | 280 | 278,300 | ▼ | -0.09% |
| 2024-08-02 | 2345 | クシム | 359,100 | 2.02% | 272 | 282 | 266 | 276 | 812,500 | ▲ | 0.39% |
| 2024-08-05 | 2345 | クシム | 350,600 | 1.97% | 260 | 264 | 206 | 207 | 1,634,900 | ▼ | -0.05% |
| 2024-08-06 | 2345 | クシム | 278,000 | 1.56% | 208 | 244 | 208 | 235 | 962,200 | ▼ | -0.40% |
| 2024-08-09 | 2345 | クシム | 269,800 | 1.52% | 264 | 272 | 258 | 267 | 300,400 | ▼ | -0.04% |
| 2024-08-13 | 2345 | クシム | 269,500 | 1.51% | 269 | 282 | 269 | 282 | 259,300 | ▼ | -0.01% |
| 2024-08-14 | 2345 | クシム | 267,100 | 1.50% | 285 | 285 | 270 | 277 | 401,900 | ▼ | -0.01% |
| 2024-08-15 | 2345 | クシム | 261,600 | 1.47% | 277 | 296 | 277 | 295 | 499,500 | ▼ | -0.03% |
| 2024-08-16 | 2345 | クシム | 270,500 | 1.52% | 297 | 297 | 285 | 291 | 395,200 | ▲ | 0.05% |
| 2024-08-19 | 2345 | クシム | 274,900 | 1.54% | 295 | 296 | 281 | 287 | 391,700 | ▲ | 0.02% |
| 2024-08-20 | 2345 | クシム | 227,700 | 1.28% | 290 | 297 | 288 | 296 | 364,900 | ▼ | -0.26% |
| 2024-08-21 | 2345 | クシム | 229,500 | 1.29% | 295 | 299 | 286 | 286 | 247,600 | ▲ | 0.01% |
| 2024-08-22 | 2345 | クシム | 169,400 | 0.95% | 290 | 317 | 286 | 317 | 1,001,000 | ▼ | -0.34% |
| 2024-08-23 | 2345 | クシム | 224,400 | 1.26% | 309 | 311 | 297 | 300 | 547,900 | ▲ | 0.31% |
| 2024-08-29 | 2345 | クシム | 245,100 | 1.38% | 293 | 299 | 285 | 296 | 499,800 | ▼ | -0.09% |
| 2024-08-30 | 2345 | クシム | 240,200 | 1.35% | 296 | 299 | 289 | 290 | 165,300 | ▼ | -0.02% |
| 2024-09-02 | 2345 | クシム | 245,400 | 1.38% | 295 | 300 | 285 | 299 | 330,700 | ▲ | 0.02% |
| 2024-09-03 | 2345 | クシム | 108,300 | 0.61% | 302 | 320 | 300 | 312 | 1,056,400 | ▼ | -0.76% |
| 2024-09-04 | 2345 | クシム | 113,600 | 0.64% | 300 | 308 | 293 | 297 | 524,100 | ▲ | 0.03% |
| 2024-09-05 | 2345 | クシム | 105,100 | 0.59% | 291 | 308 | 291 | 299 | 308,700 | ▼ | -0.05% |
| 2024-09-06 | 2345 | クシム | 110,200 | 0.62% | 298 | 303 | 294 | 296 | 200,200 | ▲ | 0.03% |
| 2024-09-09 | 2345 | クシム | 106,900 | 0.60% | 288 | 304 | 282 | 300 | 331,500 | ▼ | -0.02% |
| 2024-09-10 | 2345 | クシム | 115,800 | 0.65% | 304 | 305 | 296 | 300 | 165,100 | ▲ | 0.05% |
| 2024-09-11 | 2345 | クシム | 120,600 | 0.67% | 298 | 299 | 278 | 283 | 474,700 | ▲ | 0.02% |
| 2024-09-12 | 2345 | クシム | 66,700 | 0.37% | 288 | 300 | 288 | 296 | 250,500 | ▼ | -0.30% |
| 2024-09-17 | 2345 | クシム | 99,900 | 0.56% | 282 | 282 | 265 | 271 | 450,900 | ▲ | 0.19% |
| 2024-09-18 | 2345 | クシム | 56,400 | 0.31% | 285 | 298 | 271 | 295 | 724,000 | ▼ | -0.25% |
| 2024-11-26 | 2345 | クシム | 165,100 | 0.93% | 392 | 395 | 357 | 357 | 2,757,200 | ▲ | 0.93% |
| 2024-11-27 | 2345 | クシム | 125,700 | 0.70% | 349 | 355 | 309 | 348 | 4,934,600 | ▼ | -0.23% |
| 2024-11-28 | 2345 | クシム | 88,700 | 0.49% | 349 | 366 | 340 | 359 | 2,205,800 | ▼ | -0.20% |
| 2024-12-03 | 2345 | クシム | 125,800 | 0.70% | 360 | 412 | 355 | 406 | 6,230,600 | ▲ | 0.26% |
| 2024-12-04 | 2345 | クシム | 186,200 | 1.04% | 399 | 404 | 379 | 383 | 2,467,100 | ▲ | 0.34% |
| 2024-12-05 | 2345 | クシム | 89,300 | 0.50% | 375 | 404 | 366 | 386 | 2,403,700 | ▼ | -0.54% |
| 2024-12-06 | 2345 | クシム | 28,500 | 0.16% | 385 | 407 | 372 | 401 | 2,379,400 | ▼ | -0.34% |
| 2024-12-30 | 2345 | クシム | 95,700 | 0.53% | 394 | 396 | 378 | 386 | 1,394,400 | ▲ | 0.53% |
| 2025-01-06 | 2345 | クシム | 0 | 0.00% | 393 | 409 | 365 | 370 | 1,571,100 | ▼ | -0.53% |
| 2024-03-01 | 2353 | 日本駐車場 | 3,610,563 | 1.03% | 186 | 187 | 184 | 186 | 1,491,400 | ▲ | 0.02% |
| 2024-03-04 | 2353 | 日本駐車場 | 3,390,963 | 0.97% | 186 | 187 | 184 | 186 | 1,908,500 | ▼ | -0.06% |
| 2024-03-06 | 2353 | 日本駐車場 | 3,183,663 | 0.91% | 186 | 192 | 186 | 192 | 2,714,700 | ▼ | -0.05% |
| 2024-03-07 | 2353 | 日本駐車場 | 3,063,563 | 0.87% | 192 | 194 | 190 | 191 | 2,007,700 | ▼ | -0.04% |
| 2024-03-08 | 2353 | 日本駐車場 | 3,184,363 | 0.91% | 190 | 194 | 189 | 193 | 3,321,800 | ▲ | 0.04% |
| 2024-03-11 | 2353 | 日本駐車場 | 3,246,363 | 0.93% | 184 | 194 | 184 | 191 | 5,434,500 | ▲ | 0.02% |
| 2024-03-12 | 2353 | 日本駐車場 | 3,299,363 | 0.94% | 189 | 189 | 183 | 189 | 2,103,400 | ▲ | 0.00% |
| 2024-03-13 | 2353 | 日本駐車場 | 3,191,863 | 0.91% | 190 | 200 | 190 | 199 | 4,113,400 | ▼ | -0.02% |
| 2024-03-14 | 2353 | 日本駐車場 | 3,054,563 | 0.87% | 199 | 200 | 194 | 200 | 2,125,200 | ▼ | -0.04% |
| 2024-03-15 | 2353 | 日本駐車場 | 3,020,963 | 0.86% | 200 | 203 | 196 | 197 | 2,646,700 | ▼ | -0.01% |
| 2024-03-18 | 2353 | 日本駐車場 | 3,045,863 | 0.87% | 197 | 201 | 197 | 198 | 1,859,200 | ▲ | 0.01% |
| 2024-03-19 | 2353 | 日本駐車場 | 2,960,163 | 0.84% | 197 | 203 | 196 | 203 | 2,032,600 | ▼ | -0.03% |
| 2024-03-21 | 2353 | 日本駐車場 | 2,917,963 | 0.83% | 205 | 206 | 202 | 203 | 1,601,000 | ▼ | -0.01% |
| 2024-03-22 | 2353 | 日本駐車場 | 2,668,763 | 0.76% | 204 | 207 | 203 | 207 | 2,102,700 | ▼ | -0.06% |
| 2024-03-25 | 2353 | 日本駐車場 | 2,879,563 | 0.82% | 206 | 207 | 203 | 203 | 1,120,300 | ▲ | 0.05% |
| 2024-03-26 | 2353 | 日本駐車場 | 2,767,963 | 0.79% | 204 | 204 | 199 | 202 | 1,523,100 | ▼ | -0.02% |
| 2024-03-27 | 2353 | 日本駐車場 | 2,705,063 | 0.77% | 204 | 206 | 202 | 203 | 1,387,500 | ▼ | -0.02% |
| 2024-03-28 | 2353 | 日本駐車場 | 2,528,663 | 0.72% | 202 | 206 | 202 | 202 | 1,296,700 | ▼ | -0.05% |
| 2024-03-29 | 2353 | 日本駐車場 | 2,302,363 | 0.66% | 202 | 209 | 202 | 207 | 1,962,500 | ▼ | -0.05% |
| 2024-04-02 | 2353 | 日本駐車場 | 2,395,263 | 0.68% | 205 | 206 | 203 | 206 | 1,367,900 | ▲ | 0.02% |
| 2024-04-03 | 2353 | 日本駐車場 | 2,563,963 | 0.73% | 204 | 205 | 201 | 202 | 1,786,600 | ▲ | 0.04% |
| 2024-04-04 | 2353 | 日本駐車場 | 2,733,463 | 0.78% | 202 | 203 | 199 | 199 | 1,373,500 | ▲ | 0.05% |
| 2024-04-05 | 2353 | 日本駐車場 | 2,834,163 | 0.81% | 197 | 201 | 196 | 201 | 1,209,300 | ▲ | 0.03% |
| 2024-04-08 | 2353 | 日本駐車場 | 2,803,463 | 0.80% | 201 | 202 | 199 | 200 | 1,213,600 | ▼ | -0.01% |
| 2024-04-09 | 2353 | 日本駐車場 | 2,490,363 | 0.71% | 201 | 205 | 200 | 203 | 1,766,900 | ▼ | -0.09% |
| 2024-04-10 | 2353 | 日本駐車場 | 2,509,563 | 0.72% | 206 | 209 | 204 | 206 | 1,329,000 | ▲ | 0.01% |
| 2024-04-11 | 2353 | 日本駐車場 | 2,479,763 | 0.71% | 204 | 206 | 202 | 205 | 1,185,300 | ▼ | -0.01% |
| 2024-04-12 | 2353 | 日本駐車場 | 2,470,163 | 0.70% | 205 | 206 | 203 | 204 | 803,700 | ▼ | -0.01% |
| 2024-04-15 | 2353 | 日本駐車場 | 2,489,063 | 0.71% | 204 | 205 | 203 | 204 | 711,500 | ▲ | 0.01% |
| 2024-04-16 | 2353 | 日本駐車場 | 2,704,163 | 0.77% | 201 | 202 | 199 | 199 | 1,190,000 | ▲ | 0.06% |
| 2024-04-17 | 2353 | 日本駐車場 | 2,809,263 | 0.80% | 198 | 198 | 194 | 194 | 2,031,600 | ▲ | 0.03% |
| 2024-04-18 | 2353 | 日本駐車場 | 2,890,363 | 0.82% | 194 | 200 | 193 | 198 | 951,600 | ▲ | 0.01% |
| 2024-04-19 | 2353 | 日本駐車場 | 2,971,763 | 0.85% | 197 | 198 | 194 | 195 | 1,713,500 | ▲ | 0.03% |
| 2024-04-22 | 2353 | 日本駐車場 | 3,023,363 | 0.86% | 200 | 205 | 198 | 201 | 1,779,100 | ▲ | 0.01% |
| 2024-04-23 | 2353 | 日本駐車場 | 2,928,963 | 0.84% | 202 | 204 | 200 | 201 | 1,022,400 | ▼ | -0.02% |
| 2024-04-24 | 2353 | 日本駐車場 | 2,920,863 | 0.83% | 201 | 202 | 197 | 200 | 1,401,000 | ▼ | -0.01% |
| 2024-04-26 | 2353 | 日本駐車場 | 2,992,863 | 0.85% | 195 | 198 | 193 | 194 | 4,336,900 | ▲ | 0.02% |
| 2024-04-30 | 2353 | 日本駐車場 | 3,084,063 | 0.88% | 194 | 196 | 192 | 194 | 1,434,600 | ▲ | 0.03% |
| 2024-05-01 | 2353 | 日本駐車場 | 2,813,763 | 0.80% | 193 | 198 | 193 | 196 | 1,261,200 | ▼ | -0.07% |
| 2024-05-02 | 2353 | 日本駐車場 | 2,860,763 | 0.82% | 198 | 198 | 195 | 195 | 500,200 | ▲ | 0.01% |
| 2024-05-07 | 2353 | 日本駐車場 | 2,729,043 | 0.78% | 195 | 198 | 195 | 198 | 933,000 | ▼ | -0.03% |
| 2024-05-08 | 2353 | 日本駐車場 | 2,587,943 | 0.74% | 198 | 201 | 198 | 198 | 984,700 | ▼ | -0.04% |
| 2024-05-09 | 2353 | 日本駐車場 | 2,553,843 | 0.73% | 198 | 199 | 197 | 197 | 582,800 | ▼ | -0.01% |
| 2024-05-10 | 2353 | 日本駐車場 | 2,463,343 | 0.70% | 199 | 201 | 198 | 201 | 915,200 | ▼ | -0.03% |
| 2024-05-13 | 2353 | 日本駐車場 | 2,512,643 | 0.72% | 201 | 202 | 199 | 202 | 876,900 | ▲ | 0.02% |
| 2024-05-14 | 2353 | 日本駐車場 | 2,483,543 | 0.71% | 201 | 204 | 201 | 204 | 966,000 | ▼ | -0.01% |
| 2024-05-16 | 2353 | 日本駐車場 | 2,624,343 | 0.75% | 201 | 201 | 197 | 198 | 845,900 | ▲ | 0.04% |
| 2024-05-17 | 2353 | 日本駐車場 | 2,673,643 | 0.76% | 196 | 198 | 194 | 196 | 986,400 | ▲ | 0.01% |
| 2024-05-20 | 2353 | 日本駐車場 | 2,558,343 | 0.73% | 197 | 200 | 197 | 199 | 1,087,700 | ▼ | -0.03% |
| 2024-05-21 | 2353 | 日本駐車場 | 2,438,043 | 0.69% | 199 | 199 | 196 | 196 | 812,400 | ▼ | -0.04% |
| 2024-05-22 | 2353 | 日本駐車場 | 2,393,243 | 0.68% | 196 | 197 | 195 | 196 | 790,300 | ▼ | -0.00% |
| 2024-05-23 | 2353 | 日本駐車場 | 2,297,243 | 0.65% | 196 | 198 | 195 | 198 | 864,500 | ▼ | -0.03% |
| 2024-05-24 | 2353 | 日本駐車場 | 2,264,243 | 0.64% | 196 | 197 | 195 | 195 | 976,300 | ▼ | -0.01% |
| 2024-05-27 | 2353 | 日本駐車場 | 2,296,643 | 0.65% | 195 | 196 | 193 | 193 | 734,400 | ▲ | 0.01% |
| 2024-05-29 | 2353 | 日本駐車場 | 2,363,343 | 0.67% | 194 | 195 | 190 | 190 | 1,437,400 | ▲ | 0.02% |
| 2024-05-30 | 2353 | 日本駐車場 | 2,442,843 | 0.70% | 187 | 189 | 186 | 187 | 1,268,800 | ▲ | 0.02% |
| 2024-05-31 | 2353 | 日本駐車場 | 2,436,143 | 0.69% | 188 | 191 | 188 | 191 | 1,171,300 | ▼ | -0.01% |
| 2024-06-03 | 2353 | 日本駐車場 | 2,632,543 | 0.75% | 191 | 194 | 191 | 191 | 928,400 | ▲ | 0.06% |
| 2024-06-04 | 2353 | 日本駐車場 | 2,572,443 | 0.73% | 191 | 193 | 189 | 191 | 1,737,300 | ▼ | -0.02% |
| 2024-06-05 | 2353 | 日本駐車場 | 2,647,543 | 0.75% | 191 | 193 | 190 | 190 | 1,156,800 | ▲ | 0.02% |
| 2024-06-06 | 2353 | 日本駐車場 | 2,729,543 | 0.78% | 190 | 191 | 188 | 189 | 1,592,500 | ▲ | 0.03% |
| 2024-06-07 | 2353 | 日本駐車場 | 2,866,743 | 0.82% | 187 | 189 | 185 | 188 | 1,669,300 | ▲ | 0.03% |
| 2024-06-10 | 2353 | 日本駐車場 | 2,703,343 | 0.77% | 190 | 194 | 187 | 192 | 1,780,300 | ▼ | -0.04% |
| 2024-06-11 | 2353 | 日本駐車場 | 2,757,043 | 0.79% | 191 | 194 | 190 | 190 | 1,071,200 | ▲ | 0.02% |
| 2024-06-12 | 2353 | 日本駐車場 | 2,742,743 | 0.78% | 190 | 194 | 190 | 193 | 919,000 | ▼ | -0.01% |
| 2024-06-13 | 2353 | 日本駐車場 | 2,756,143 | 0.79% | 193 | 193 | 189 | 190 | 1,070,900 | ▲ | 0.01% |
| 2024-06-14 | 2353 | 日本駐車場 | 2,711,743 | 0.77% | 190 | 197 | 190 | 197 | 1,456,000 | ▼ | -0.02% |
| 2024-06-17 | 2353 | 日本駐車場 | 2,603,543 | 0.74% | 196 | 198 | 194 | 198 | 1,412,400 | ▼ | -0.03% |
| 2024-06-18 | 2353 | 日本駐車場 | 2,537,443 | 0.72% | 199 | 201 | 197 | 199 | 1,278,600 | ▼ | -0.02% |
| 2024-06-19 | 2353 | 日本駐車場 | 2,507,643 | 0.71% | 199 | 203 | 199 | 201 | 1,410,800 | ▼ | -0.01% |
| 2024-06-20 | 2353 | 日本駐車場 | 2,421,943 | 0.69% | 198 | 200 | 198 | 200 | 1,315,300 | ▼ | -0.02% |
| 2024-06-21 | 2353 | 日本駐車場 | 2,381,543 | 0.68% | 198 | 201 | 198 | 199 | 1,472,500 | ▼ | -0.00% |
| 2024-06-24 | 2353 | 日本駐車場 | 2,348,943 | 0.67% | 202 | 203 | 201 | 203 | 1,156,100 | ▼ | -0.01% |
| 2024-06-25 | 2353 | 日本駐車場 | 2,243,443 | 0.64% | 204 | 207 | 203 | 207 | 1,305,100 | ▼ | -0.03% |
| 2024-06-26 | 2353 | 日本駐車場 | 2,082,143 | 0.59% | 208 | 209 | 207 | 208 | 1,404,600 | ▼ | -0.05% |
| 2024-06-27 | 2353 | 日本駐車場 | 1,951,043 | 0.56% | 209 | 210 | 206 | 207 | 1,013,300 | ▼ | -0.02% |
| 2024-06-28 | 2353 | 日本駐車場 | 1,872,743 | 0.53% | 207 | 210 | 207 | 208 | 1,409,400 | ▼ | -0.03% |
| 2024-07-01 | 2353 | 日本駐車場 | 1,820,843 | 0.52% | 209 | 209 | 207 | 208 | 798,000 | ▼ | -0.01% |
| 2024-07-02 | 2353 | 日本駐車場 | 1,789,343 | 0.51% | 209 | 210 | 208 | 210 | 1,125,600 | ▼ | -0.01% |
| 2024-07-03 | 2353 | 日本駐車場 | 1,704,043 | 0.48% | 210 | 214 | 210 | 211 | 1,716,800 | ▼ | -0.03% |
| 2024-07-04 | 2353 | 日本駐車場 | 1,766,343 | 0.50% | 211 | 212 | 208 | 210 | 953,600 | ▲ | 0.02% |
| 2024-07-04 | 2353 | 日本駐車場 | 1,766,343 | 0.50% | 211 | 212 | 208 | 210 | 953,600 | ▲ | 0.02% |
| 2024-07-08 | 2353 | 日本駐車場 | 1,638,643 | 0.47% | 211 | 215 | 210 | 213 | 2,193,200 | ▼ | -0.03% |
| 2024-07-09 | 2353 | 日本駐車場 | 1,786,843 | 0.51% | 215 | 215 | 212 | 213 | 1,909,600 | ▲ | 0.04% |
| 2024-07-10 | 2353 | 日本駐車場 | 1,882,457 | 0.54% | 213 | 214 | 209 | 212 | 1,394,900 | ▲ | 0.03% |
| 2024-07-11 | 2353 | 日本駐車場 | 1,874,857 | 0.53% | 213 | 215 | 211 | 214 | 1,382,800 | ▼ | -0.01% |
| 2024-07-12 | 2353 | 日本駐車場 | 1,619,157 | 0.46% | 214 | 218 | 214 | 217 | 3,143,900 | ▼ | -0.07% |
| 2024-07-17 | 2353 | 日本駐車場 | 1,863,057 | 0.53% | 210 | 211 | 206 | 210 | 1,831,000 | ▲ | 0.05% |
| 2024-07-18 | 2353 | 日本駐車場 | 1,766,257 | 0.50% | 209 | 215 | 209 | 213 | 1,780,700 | ▼ | -0.03% |
| 2024-07-19 | 2353 | 日本駐車場 | 1,907,057 | 0.54% | 213 | 213 | 210 | 211 | 1,074,600 | ▲ | 0.04% |
| 2024-07-22 | 2353 | 日本駐車場 | 1,967,257 | 0.56% | 210 | 210 | 208 | 208 | 1,056,000 | ▲ | 0.02% |
| 2024-07-23 | 2353 | 日本駐車場 | 1,902,257 | 0.54% | 207 | 210 | 207 | 207 | 1,214,200 | ▼ | -0.02% |
| 2024-07-24 | 2353 | 日本駐車場 | 1,823,557 | 0.52% | 210 | 213 | 207 | 208 | 1,614,300 | ▼ | -0.02% |
| 2024-07-25 | 2353 | 日本駐車場 | 1,861,257 | 0.53% | 208 | 209 | 206 | 207 | 1,999,900 | ▲ | 0.01% |
| 2024-07-26 | 2353 | 日本駐車場 | 2,038,857 | 0.58% | 207 | 208 | 202 | 202 | 2,458,000 | ▲ | 0.04% |
| 2024-07-29 | 2353 | 日本駐車場 | 2,272,557 | 0.65% | 202 | 207 | 202 | 206 | 5,830,700 | ▲ | 0.07% |
| 2024-07-30 | 2353 | 日本駐車場 | 2,183,344 | 0.62% | 201 | 202 | 198 | 200 | 3,465,600 | ▼ | -0.03% |
| 2024-07-31 | 2353 | 日本駐車場 | 2,038,644 | 0.58% | 200 | 206 | 197 | 206 | 1,611,900 | ▼ | -0.04% |
| 2024-08-01 | 2353 | 日本駐車場 | 1,982,244 | 0.56% | 205 | 205 | 197 | 198 | 1,798,000 | ▼ | -0.01% |
| 2024-08-02 | 2353 | 日本駐車場 | 2,005,844 | 0.57% | 194 | 197 | 192 | 192 | 2,731,400 | ▲ | 0.00% |
| 2024-08-05 | 2353 | 日本駐車場 | 1,750,944 | 0.50% | 184 | 189 | 172 | 176 | 3,633,100 | ▼ | -0.06% |
| 2024-08-06 | 2353 | 日本駐車場 | 1,644,144 | 0.47% | 185 | 195 | 185 | 193 | 2,002,800 | ▼ | -0.03% |
| 2024-03-26 | 2354 | ＹＥデジタル | 114,500 | 0.63% | 810 | 818 | 765 | 802 | 816,300 | ▲ | 0.28% |
| 2024-03-27 | 2354 | ＹＥデジタル | 117,600 | 0.64% | 802 | 812 | 789 | 798 | 210,100 | ▲ | 0.01% |
| 2024-03-28 | 2354 | ＹＥデジタル | 130,400 | 0.71% | 798 | 819 | 793 | 812 | 219,100 | ▲ | 0.06% |
| 2024-03-29 | 2354 | ＹＥデジタル | 146,700 | 0.80% | 817 | 829 | 809 | 823 | 499,200 | ▲ | 0.09% |
| 2024-04-01 | 2354 | ＹＥデジタル | 150,200 | 0.82% | 770 | 770 | 737 | 753 | 1,185,900 | ▲ | 0.01% |
| 2024-04-02 | 2354 | ＹＥデジタル | 139,700 | 0.77% | 754 | 768 | 715 | 736 | 494,700 | ▼ | -0.04% |
| 2024-04-03 | 2354 | ＹＥデジタル | 142,900 | 0.78% | 716 | 719 | 701 | 703 | 426,100 | ▲ | 0.01% |
| 2024-04-04 | 2354 | ＹＥデジタル | 139,700 | 0.77% | 708 | 712 | 693 | 694 | 302,700 | ▼ | -0.01% |
| 2024-04-05 | 2354 | ＹＥデジタル | 138,800 | 0.76% | 678 | 701 | 677 | 696 | 319,600 | ▼ | -0.01% |
| 2024-04-09 | 2354 | ＹＥデジタル | 145,400 | 0.80% | 684 | 710 | 684 | 706 | 185,100 | ▲ | 0.04% |
| 2024-04-10 | 2354 | ＹＥデジタル | 144,300 | 0.79% | 717 | 719 | 701 | 703 | 243,100 | ▼ | -0.01% |
| 2024-04-11 | 2354 | ＹＥデジタル | 139,600 | 0.76% | 696 | 697 | 686 | 691 | 204,500 | ▼ | -0.03% |
| 2024-04-12 | 2354 | ＹＥデジタル | 136,600 | 0.75% | 688 | 706 | 688 | 704 | 196,900 | ▼ | -0.01% |
| 2024-04-16 | 2354 | ＹＥデジタル | 131,600 | 0.72% | 695 | 696 | 678 | 678 | 189,200 | ▼ | -0.03% |
| 2024-04-17 | 2354 | ＹＥデジタル | 125,700 | 0.69% | 682 | 691 | 662 | 671 | 207,600 | ▼ | -0.03% |
| 2024-04-18 | 2354 | ＹＥデジタル | 124,300 | 0.68% | 671 | 690 | 671 | 677 | 90,300 | ▼ | -0.00% |
| 2024-04-19 | 2354 | ＹＥデジタル | 112,300 | 0.61% | 677 | 688 | 658 | 665 | 229,600 | ▼ | -0.07% |
| 2024-04-22 | 2354 | ＹＥデジタル | 108,000 | 0.59% | 661 | 673 | 658 | 671 | 158,500 | ▼ | -0.02% |
| 2024-04-23 | 2354 | ＹＥデジタル | 104,600 | 0.57% | 678 | 683 | 672 | 676 | 94,900 | ▼ | -0.02% |
| 2024-04-25 | 2354 | ＹＥデジタル | 100,300 | 0.55% | 674 | 679 | 665 | 665 | 93,300 | ▼ | -0.01% |
| 2024-04-26 | 2354 | ＹＥデジタル | 96,900 | 0.53% | 664 | 671 | 656 | 660 | 102,800 | ▼ | -0.02% |
| 2024-04-30 | 2354 | ＹＥデジタル | 95,400 | 0.52% | 673 | 674 | 666 | 673 | 77,100 | ▼ | -0.01% |
| 2024-05-02 | 2354 | ＹＥデジタル | 94,200 | 0.51% | 672 | 679 | 669 | 673 | 76,300 | ▼ | -0.01% |
| 2024-05-07 | 2354 | ＹＥデジタル | 90,200 | 0.49% | 681 | 690 | 676 | 686 | 111,900 | ▼ | -0.02% |
| 2024-05-23 | 2354 | ＹＥデジタル | 138,800 | 0.76% | 763 | 768 | 695 | 710 | 2,458,000 | ▲ | 0.27% |
| 2024-05-24 | 2354 | ＹＥデジタル | 141,900 | 0.78% | 692 | 716 | 682 | 684 | 535,500 | ▲ | 0.02% |
| 2024-05-27 | 2354 | ＹＥデジタル | 130,100 | 0.71% | 690 | 712 | 688 | 712 | 228,800 | ▼ | -0.07% |
| 2024-05-28 | 2354 | ＹＥデジタル | 133,700 | 0.73% | 707 | 710 | 682 | 682 | 270,100 | ▲ | 0.02% |
| 2024-05-30 | 2354 | ＹＥデジタル | 135,600 | 0.74% | 657 | 672 | 651 | 670 | 213,600 | ▲ | 0.01% |
| 2024-05-31 | 2354 | ＹＥデジタル | 140,400 | 0.77% | 672 | 686 | 670 | 685 | 90,600 | ▲ | 0.03% |
| 2024-06-03 | 2354 | ＹＥデジタル | 143,700 | 0.79% | 689 | 696 | 681 | 683 | 147,000 | ▲ | 0.02% |
| 2024-06-05 | 2354 | ＹＥデジタル | 155,700 | 0.85% | 705 | 710 | 694 | 695 | 152,600 | ▲ | 0.05% |
| 2024-06-06 | 2354 | ＹＥデジタル | 160,400 | 0.88% | 705 | 707 | 689 | 694 | 98,900 | ▲ | 0.03% |
| 2024-06-07 | 2354 | ＹＥデジタル | 159,400 | 0.87% | 697 | 707 | 694 | 699 | 89,900 | ▼ | -0.01% |
| 2024-06-11 | 2354 | ＹＥデジタル | 160,500 | 0.88% | 718 | 718 | 710 | 710 | 133,900 | ▲ | 0.01% |
| 2024-06-12 | 2354 | ＹＥデジタル | 162,400 | 0.89% | 717 | 724 | 704 | 707 | 119,500 | ▲ | 0.01% |
| 2024-06-14 | 2354 | ＹＥデジタル | 160,700 | 0.88% | 697 | 709 | 691 | 709 | 101,800 | ▼ | -0.01% |
| 2024-06-17 | 2354 | ＹＥデジタル | 162,200 | 0.89% | 708 | 713 | 697 | 706 | 80,900 | ▲ | 0.01% |
| 2024-06-19 | 2354 | ＹＥデジタル | 164,200 | 0.90% | 713 | 721 | 706 | 710 | 177,700 | ▲ | 0.01% |
| 2024-06-21 | 2354 | ＹＥデジタル | 170,100 | 0.92% | 720 | 726 | 713 | 715 | 153,000 | ▲ | 0.02% |
| 2024-06-24 | 2354 | ＹＥデジタル | 171,500 | 0.93% | 715 | 721 | 713 | 713 | 157,800 | ▲ | 0.01% |
| 2024-06-26 | 2354 | ＹＥデジタル | 173,100 | 0.94% | 721 | 727 | 717 | 724 | 98,500 | ▲ | 0.00% |
| 2024-06-27 | 2354 | ＹＥデジタル | 170,500 | 0.93% | 720 | 730 | 717 | 730 | 312,700 | ▼ | -0.00% |
| 2024-06-28 | 2354 | ＹＥデジタル | 142,700 | 0.77% | 770 | 825 | 760 | 825 | 1,867,300 | ▼ | -0.16% |
| 2024-07-01 | 2354 | ＹＥデジタル | 83,000 | 0.45% | 825 | 873 | 812 | 828 | 1,243,800 | ▼ | -0.32% |
| 2024-12-24 | 2354 | ＹＥデジタル | 117,700 | 0.64% | 724 | 734 | 713 | 729 | 219,800 | ▲ | 0.18% |
| 2024-12-25 | 2354 | ＹＥデジタル | 156,500 | 0.85% | 630 | 632 | 592 | 608 | 970,800 | ▲ | 0.20% |
| 2024-12-26 | 2354 | ＹＥデジタル | 174,500 | 0.95% | 608 | 616 | 601 | 603 | 348,700 | ▲ | 0.09% |
| 2024-12-27 | 2354 | ＹＥデジタル | 147,900 | 0.80% | 610 | 625 | 610 | 620 | 221,500 | ▼ | -0.14% |
| 2024-12-30 | 2354 | ＹＥデジタル | 0 | 0.00% | 624 | 638 | 617 | 630 | 172,800 | ▼ | -0.80% |
| 2025-01-06 | 2354 | ＹＥデジタル | 120,800 | 0.65% | 632 | 640 | 622 | 624 | 136,300 | ▲ | 0.65% |
| 2025-01-07 | 2354 | ＹＥデジタル | 116,400 | 0.63% | 632 | 641 | 630 | 631 | 87,100 | ▼ | -0.02% |
| 2025-01-08 | 2354 | ＹＥデジタル | 113,400 | 0.61% | 631 | 638 | 629 | 632 | 82,700 | ▼ | -0.02% |
| 2025-01-10 | 2354 | ＹＥデジタル | 105,900 | 0.57% | 621 | 635 | 621 | 629 | 72,000 | ▼ | -0.04% |
| 2025-01-14 | 2354 | ＹＥデジタル | 108,600 | 0.59% | 626 | 626 | 611 | 616 | 83,600 | ▲ | 0.02% |
| 2025-01-15 | 2354 | ＹＥデジタル | 115,100 | 0.62% | 618 | 620 | 606 | 606 | 89,600 | ▲ | 0.03% |
| 2025-01-16 | 2354 | ＹＥデジタル | 118,900 | 0.64% | 614 | 616 | 606 | 609 | 65,200 | ▲ | 0.02% |
| 2025-01-20 | 2354 | ＹＥデジタル | 103,100 | 0.56% | 618 | 631 | 612 | 625 | 93,800 | ▼ | -0.07% |
| 2025-01-21 | 2354 | ＹＥデジタル | 100,900 | 0.55% | 629 | 629 | 615 | 616 | 51,000 | ▼ | -0.01% |
| 2025-01-22 | 2354 | ＹＥデジタル | 97,000 | 0.52% | 620 | 620 | 610 | 614 | 92,400 | ▼ | -0.03% |
| 2025-01-23 | 2354 | ＹＥデジタル | 81,400 | 0.44% | 616 | 619 | 610 | 619 | 72,200 | ▼ | -0.08% |
| 2024-10-24 | 2370 | メディネット | 1,460,200 | 0.55% | 40 | 40 | 38 | 39 | 2,980,500 | ▲ | 0.08% |
| 2024-10-25 | 2370 | メディネット | 1,757,500 | 0.66% | 39 | 40 | 38 | 39 | 2,555,800 | ▲ | 0.10% |
| 2024-10-28 | 2370 | メディネット | 1,805,000 | 0.68% | 39 | 42 | 39 | 41 | 2,310,800 | ▲ | 0.02% |
| 2024-10-30 | 2370 | メディネット | 1,919,300 | 0.72% | 43 | 43 | 41 | 42 | 748,500 | ▲ | 0.03% |
| 2024-10-31 | 2370 | メディネット | 1,869,300 | 0.70% | 42 | 43 | 41 | 42 | 1,202,100 | ▼ | -0.02% |
| 2024-11-01 | 2370 | メディネット | 1,908,900 | 0.72% | 42 | 43 | 41 | 42 | 602,200 | ▲ | 0.02% |
| 2024-11-05 | 2370 | メディネット | 1,971,300 | 0.74% | 43 | 43 | 41 | 42 | 532,800 | ▲ | 0.02% |
| 2024-11-06 | 2370 | メディネット | 1,911,100 | 0.72% | 42 | 43 | 41 | 42 | 758,100 | ▼ | -0.02% |
| 2024-11-07 | 2370 | メディネット | 1,957,600 | 0.74% | 42 | 43 | 41 | 41 | 732,400 | ▲ | 0.02% |
| 2024-11-08 | 2370 | メディネット | 1,826,000 | 0.69% | 41 | 42 | 40 | 42 | 1,322,800 | ▼ | -0.05% |
| 2024-11-12 | 2370 | メディネット | 1,862,800 | 0.70% | 41 | 43 | 41 | 41 | 1,031,300 | ▲ | 0.01% |
| 2024-11-14 | 2370 | メディネット | 1,565,500 | 0.59% | 41 | 41 | 39 | 40 | 3,185,600 | ▼ | -0.10% |
| 2024-11-15 | 2370 | メディネット | 1,615,500 | 0.61% | 40 | 40 | 39 | 39 | 1,193,000 | ▲ | 0.02% |
| 2024-11-18 | 2370 | メディネット | 1,645,600 | 0.62% | 39 | 40 | 38 | 40 | 1,992,400 | ▲ | 0.01% |
| 2024-11-20 | 2370 | メディネット | 1,810,900 | 0.68% | 39 | 41 | 39 | 40 | 1,744,000 | ▲ | 0.06% |
| 2024-11-21 | 2370 | メディネット | 1,825,300 | 0.69% | 39 | 41 | 39 | 40 | 1,147,600 | ▲ | 0.00% |
| 2024-11-22 | 2370 | メディネット | 1,824,100 | 0.68% | 40 | 41 | 40 | 40 | 981,100 | ▼ | -0.00% |
| 2024-11-25 | 2370 | メディネット | 70,300 | 0.02% | 40 | 42 | 40 | 42 | 1,765,600 | ▼ | -0.66% |
| 2024-11-26 | 2370 | メディネット | 1,653,400 | 0.62% | 41 | 42 | 40 | 41 | 2,138,500 | ▲ | 0.62% |
| 2024-11-27 | 2370 | メディネット | 1,598,400 | 0.60% | 41 | 42 | 40 | 40 | 1,297,000 | ▼ | -0.02% |
| 2024-11-28 | 2370 | メディネット | 1,586,900 | 0.59% | 41 | 41 | 40 | 41 | 209,600 | ▼ | -0.01% |
| 2024-11-29 | 2370 | メディネット | 1,717,500 | 0.64% | 41 | 41 | 39 | 40 | 1,620,400 | ▲ | 0.05% |
| 2024-12-02 | 2370 | メディネット | 1,583,500 | 0.59% | 41 | 41 | 39 | 39 | 1,131,900 | ▼ | -0.05% |
| 2024-12-04 | 2370 | メディネット | 1,709,200 | 0.64% | 40 | 40 | 38 | 39 | 1,991,900 | ▲ | 0.05% |
| 2024-12-05 | 2370 | メディネット | 1,664,000 | 0.62% | 39 | 40 | 38 | 39 | 1,263,000 | ▼ | -0.02% |
| 2024-12-10 | 2370 | メディネット | 1,858,500 | 0.70% | 39 | 39 | 37 | 39 | 2,738,900 | ▲ | 0.07% |
| 2024-12-11 | 2370 | メディネット | 2,081,700 | 0.78% | 39 | 39 | 37 | 38 | 2,118,700 | ▲ | 0.08% |
| 2024-12-12 | 2370 | メディネット | 1,944,000 | 0.73% | 38 | 40 | 38 | 39 | 1,531,200 | ▼ | -0.05% |
| 2024-12-13 | 2370 | メディネット | 2,114,300 | 0.79% | 40 | 40 | 38 | 38 | 1,283,100 | ▲ | 0.06% |
| 2024-12-17 | 2370 | メディネット | 2,121,600 | 0.80% | 38 | 39 | 38 | 38 | 345,900 | ▲ | 0.01% |
| 2024-12-19 | 2370 | メディネット | 1,918,600 | 0.72% | 37 | 38 | 35 | 37 | 3,448,100 | ▼ | -0.08% |
| 2024-12-20 | 2370 | メディネット | 2,046,400 | 0.77% | 37 | 38 | 37 | 37 | 853,300 | ▲ | 0.05% |
| 2024-12-24 | 2370 | メディネット | 2,132,800 | 0.80% | 36 | 36 | 34 | 34 | 2,549,500 | ▲ | 0.03% |
| 2024-12-25 | 2370 | メディネット | 2,048,800 | 0.77% | 35 | 36 | 34 | 35 | 2,417,400 | ▼ | -0.03% |
| 2024-12-27 | 2370 | メディネット | 1,692,700 | 0.63% | 36 | 38 | 35 | 38 | 1,951,600 | ▼ | -0.14% |
| 2024-12-30 | 2370 | メディネット | 132,472 | 0.05% | 38 | 38 | 36 | 36 | 1,615,200 | ▼ | -0.57% |
| 2025-01-06 | 2370 | メディネット | 1,329,600 | 0.50% | 37 | 38 | 36 | 37 | 1,150,500 | ▲ | 0.50% |
| 2025-01-09 | 2370 | メディネット | 1,630,100 | 0.61% | 37 | 37 | 35 | 35 | 2,343,200 | ▲ | 0.10% |
| 2025-01-10 | 2370 | メディネット | 1,576,000 | 0.59% | 36 | 36 | 35 | 36 | 474,700 | ▼ | -0.02% |
| 2025-01-14 | 2370 | メディネット | 1,730,800 | 0.65% | 36 | 36 | 35 | 35 | 1,612,500 | ▲ | 0.06% |
| 2025-01-15 | 2370 | メディネット | 1,810,700 | 0.68% | 35 | 36 | 35 | 35 | 694,100 | ▲ | 0.03% |
| 2025-01-16 | 2370 | メディネット | 1,697,300 | 0.64% | 35 | 36 | 34 | 35 | 1,005,600 | ▼ | -0.04% |
| 2025-01-17 | 2370 | メディネット | 1,763,200 | 0.66% | 35 | 36 | 34 | 35 | 781,400 | ▲ | 0.02% |
| 2025-01-24 | 2370 | メディネット | 1,731,000 | 0.65% | 34 | 36 | 34 | 36 | 1,320,500 | ▼ | -0.01% |
| 2025-01-27 | 2370 | メディネット | 1,654,400 | 0.62% | 35 | 36 | 35 | 36 | 473,500 | ▼ | -0.03% |
| 2025-01-28 | 2370 | メディネット | 1,667,300 | 0.63% | 36 | 37 | 36 | 37 | 542,900 | ▲ | 0.01% |
| 2025-01-29 | 2370 | メディネット | 1,648,400 | 0.62% | 37 | 37 | 36 | 37 | 255,600 | ▼ | -0.01% |
| 2025-02-03 | 2370 | メディネット | 1,528,400 | 0.57% | 36 | 36 | 35 | 36 | 615,200 | ▼ | -0.05% |
| 2025-02-03 | 2370 | メディネット | 1,528,400 | 0.57% | 36 | 36 | 35 | 36 | 615,200 | ▼ | -0.05% |
| 2025-02-05 | 2370 | メディネット | 1,397,500 | 0.52% | 35 | 35 | 34 | 35 | 1,109,600 | ▼ | -0.04% |
| 2025-02-05 | 2370 | メディネット | 1,397,500 | 0.52% | 35 | 35 | 34 | 35 | 1,109,600 | ▼ | -0.04% |
| 2025-02-06 | 2370 | メディネット | 1,664,800 | 0.62% | 34 | 36 | 34 | 35 | 717,500 | ▲ | 0.09% |
| 2025-02-06 | 2370 | メディネット | 1,664,800 | 0.62% | 34 | 36 | 34 | 35 | 717,500 | ▲ | 0.09% |
| 2025-02-07 | 2370 | メディネット | 1,324,000 | 0.50% | 35 | 36 | 35 | 36 | 227,100 | ▼ | -0.12% |
| 2025-02-07 | 2370 | メディネット | 1,324,000 | 0.50% | 35 | 36 | 35 | 36 | 227,100 | ▼ | -0.12% |
| 2025-02-10 | 2370 | メディネット | 1,544,700 | 0.58% | 36 | 36 | 35 | 36 | 384,700 | ▲ | 0.07% |
| 2025-02-10 | 2370 | メディネット | 1,544,700 | 0.58% | 36 | 36 | 35 | 36 | 384,700 | ▲ | 0.07% |
| 2025-02-12 | 2370 | メディネット | 1,259,300 | 0.47% | 37 | 37 | 36 | 37 | 788,500 | ▼ | -0.10% |
| 2025-02-12 | 2370 | メディネット | 1,259,300 | 0.47% | 37 | 37 | 36 | 37 | 788,500 | ▼ | -0.10% |
| 2024-03-01 | 2375 | ギグワークス | 216,900 | 0.98% | 566 | 580 | 547 | 551 | 569,800 | ▲ | 0.02% |
| 2024-03-05 | 2375 | ギグワークス | 210,400 | 0.95% | 548 | 565 | 537 | 555 | 369,600 | ▼ | -0.03% |
| 2024-03-06 | 2375 | ギグワークス | 206,900 | 0.93% | 551 | 580 | 547 | 576 | 516,600 | ▼ | -0.01% |
| 2024-03-07 | 2375 | ギグワークス | 218,300 | 0.99% | 577 | 622 | 571 | 617 | 1,046,100 | ▲ | 0.05% |
| 2024-03-08 | 2375 | ギグワークス | 222,000 | 1.00% | 607 | 610 | 576 | 577 | 556,000 | ▲ | 0.01% |
| 2024-03-11 | 2375 | ギグワークス | 233,400 | 1.05% | 557 | 580 | 556 | 576 | 376,800 | ▲ | 0.05% |
| 2024-03-12 | 2375 | ギグワークス | 240,000 | 1.08% | 583 | 625 | 578 | 625 | 905,500 | ▲ | 0.03% |
| 2024-03-13 | 2375 | ギグワークス | 253,000 | 1.14% | 685 | 685 | 587 | 589 | 2,872,200 | ▲ | 0.05% |
| 2024-03-14 | 2375 | ギグワークス | 222,100 | 1.00% | 579 | 583 | 559 | 569 | 836,900 | ▼ | -0.13% |
| 2024-03-19 | 2375 | ギグワークス | 214,700 | 0.97% | 585 | 627 | 582 | 614 | 798,400 | ▼ | -0.03% |
| 2024-03-22 | 2375 | ギグワークス | 219,900 | 0.99% | 612 | 618 | 600 | 610 | 372,200 | ▲ | 0.02% |
| 2024-03-25 | 2375 | ギグワークス | 225,600 | 1.02% | 609 | 611 | 595 | 603 | 340,300 | ▲ | 0.03% |
| 2024-03-26 | 2375 | ギグワークス | 233,800 | 1.06% | 602 | 603 | 586 | 591 | 241,200 | ▲ | 0.04% |
| 2024-03-27 | 2375 | ギグワークス | 231,900 | 1.05% | 594 | 594 | 574 | 578 | 242,100 | ▼ | -0.01% |
| 2024-03-28 | 2375 | ギグワークス | 239,600 | 1.08% | 578 | 585 | 565 | 565 | 205,400 | ▲ | 0.03% |
| 2024-03-29 | 2375 | ギグワークス | 234,400 | 1.06% | 565 | 593 | 564 | 587 | 321,500 | ▼ | -0.02% |
| 2024-04-01 | 2375 | ギグワークス | 239,000 | 1.08% | 592 | 592 | 570 | 571 | 251,800 | ▲ | 0.02% |
| 2024-04-02 | 2375 | ギグワークス | 243,600 | 1.10% | 568 | 583 | 560 | 568 | 243,800 | ▲ | 0.02% |
| 2024-04-03 | 2375 | ギグワークス | 240,900 | 1.09% | 559 | 574 | 554 | 560 | 203,500 | ▼ | -0.01% |
| 2024-04-05 | 2375 | ギグワークス | 239,300 | 1.08% | 537 | 549 | 536 | 545 | 192,900 | ▼ | -0.01% |
| 2024-04-08 | 2375 | ギグワークス | 236,900 | 1.07% | 545 | 587 | 545 | 566 | 526,000 | ▼ | -0.01% |
| 2024-04-09 | 2375 | ギグワークス | 241,700 | 1.09% | 567 | 585 | 558 | 583 | 248,800 | ▲ | 0.02% |
| 2024-04-11 | 2375 | ギグワークス | 243,000 | 1.10% | 574 | 597 | 571 | 589 | 221,700 | ▲ | 0.01% |
| 2024-04-17 | 2375 | ギグワークス | 232,300 | 1.05% | 555 | 565 | 552 | 560 | 190,900 | ▼ | -0.05% |
| 2024-05-01 | 2375 | ギグワークス | 223,500 | 1.01% | 595 | 611 | 588 | 607 | 489,900 | ▼ | -0.04% |
| 2024-05-02 | 2375 | ギグワークス | 229,400 | 1.04% | 605 | 606 | 572 | 573 | 449,900 | ▲ | 0.03% |
| 2024-05-07 | 2375 | ギグワークス | 236,200 | 1.07% | 577 | 582 | 570 | 575 | 147,200 | ▲ | 0.03% |
| 2024-05-08 | 2375 | ギグワークス | 232,400 | 1.05% | 571 | 585 | 566 | 579 | 171,500 | ▼ | -0.02% |
| 2024-05-09 | 2375 | ギグワークス | 230,100 | 1.04% | 584 | 584 | 567 | 581 | 164,000 | ▼ | -0.01% |
| 2024-05-10 | 2375 | ギグワークス | 239,900 | 1.08% | 576 | 578 | 567 | 568 | 185,700 | ▲ | 0.04% |
| 2024-05-14 | 2375 | ギグワークス | 227,000 | 1.02% | 572 | 589 | 572 | 575 | 287,000 | ▼ | -0.06% |
| 2024-05-15 | 2375 | ギグワークス | 227,800 | 1.03% | 566 | 581 | 566 | 569 | 144,500 | ▲ | 0.01% |
| 2024-05-16 | 2375 | ギグワークス | 232,600 | 1.05% | 570 | 576 | 557 | 576 | 212,000 | ▲ | 0.02% |
| 2024-05-17 | 2375 | ギグワークス | 229,000 | 1.03% | 567 | 598 | 563 | 596 | 276,500 | ▼ | -0.02% |
| 2024-05-20 | 2375 | ギグワークス | 216,600 | 0.98% | 586 | 610 | 586 | 598 | 317,200 | ▼ | -0.05% |
| 2024-05-22 | 2375 | ギグワークス | 214,200 | 0.97% | 580 | 594 | 576 | 591 | 161,300 | ▼ | -0.01% |
| 2024-05-23 | 2375 | ギグワークス | 198,200 | 0.89% | 597 | 630 | 579 | 622 | 850,000 | ▼ | -0.07% |
| 2024-05-24 | 2375 | ギグワークス | 200,100 | 0.90% | 603 | 640 | 599 | 603 | 796,100 | ▲ | 0.01% |
| 2024-05-27 | 2375 | ギグワークス | 208,000 | 0.94% | 603 | 632 | 580 | 622 | 737,300 | ▲ | 0.03% |
| 2024-05-28 | 2375 | ギグワークス | 203,800 | 0.92% | 622 | 643 | 618 | 623 | 571,400 | ▼ | -0.01% |
| 2024-05-29 | 2375 | ギグワークス | 236,000 | 1.07% | 650 | 656 | 584 | 584 | 1,439,900 | ▲ | 0.15% |
| 2024-05-30 | 2375 | ギグワークス | 238,800 | 1.08% | 574 | 647 | 566 | 637 | 2,367,500 | ▲ | 0.01% |
| 2024-05-31 | 2375 | ギグワークス | 218,800 | 0.99% | 631 | 670 | 625 | 642 | 1,423,300 | ▼ | -0.09% |
| 2024-06-03 | 2375 | ギグワークス | 223,400 | 1.01% | 643 | 647 | 625 | 636 | 308,600 | ▲ | 0.02% |
| 2024-06-04 | 2375 | ギグワークス | 225,300 | 1.02% | 625 | 649 | 625 | 629 | 334,400 | ▲ | 0.01% |
| 2024-06-05 | 2375 | ギグワークス | 232,100 | 1.05% | 631 | 636 | 623 | 628 | 262,200 | ▲ | 0.03% |
| 2024-06-06 | 2375 | ギグワークス | 237,100 | 1.07% | 630 | 631 | 615 | 618 | 241,000 | ▲ | 0.02% |
| 2024-06-07 | 2375 | ギグワークス | 223,800 | 1.01% | 612 | 629 | 609 | 627 | 163,100 | ▼ | -0.06% |
| 2024-06-10 | 2375 | ギグワークス | 222,700 | 1.00% | 627 | 645 | 626 | 635 | 282,900 | ▼ | -0.01% |
| 2024-06-11 | 2375 | ギグワークス | 227,700 | 1.03% | 644 | 673 | 636 | 670 | 800,800 | ▲ | 0.03% |
| 2024-06-12 | 2375 | ギグワークス | 230,200 | 1.04% | 640 | 645 | 618 | 628 | 1,168,700 | ▲ | 0.01% |
| 2024-06-13 | 2375 | ギグワークス | 233,900 | 1.06% | 623 | 626 | 595 | 595 | 720,000 | ▲ | 0.02% |
| 2024-06-14 | 2375 | ギグワークス | 229,900 | 1.04% | 588 | 623 | 586 | 607 | 497,100 | ▼ | -0.02% |
| 2024-06-17 | 2375 | ギグワークス | 227,700 | 1.03% | 609 | 621 | 599 | 600 | 477,700 | ▼ | -0.01% |
| 2024-07-01 | 2375 | ギグワークス | 227,000 | 1.02% | 558 | 568 | 553 | 559 | 247,400 | ▼ | -0.01% |
| 2024-07-05 | 2375 | ギグワークス | 224,800 | 1.01% | 562 | 563 | 554 | 557 | 125,000 | ▼ | -0.01% |
| 2024-07-08 | 2375 | ギグワークス | 221,300 | 1.00% | 557 | 559 | 522 | 529 | 481,200 | ▼ | -0.01% |
| 2024-07-10 | 2375 | ギグワークス | 206,100 | 0.93% | 527 | 529 | 499 | 511 | 723,400 | ▼ | -0.06% |
| 2024-07-17 | 2375 | ギグワークス | 203,500 | 0.92% | 545 | 573 | 543 | 572 | 406,100 | ▼ | -0.01% |
| 2024-07-18 | 2375 | ギグワークス | 200,400 | 0.90% | 562 | 576 | 560 | 567 | 183,200 | ▼ | -0.02% |
| 2024-07-23 | 2375 | ギグワークス | 197,000 | 0.89% | 551 | 568 | 551 | 556 | 131,000 | ▼ | -0.01% |
| 2024-07-24 | 2375 | ギグワークス | 194,300 | 0.87% | 554 | 568 | 540 | 549 | 196,100 | ▼ | -0.02% |
| 2024-07-25 | 2375 | ギグワークス | 191,100 | 0.86% | 540 | 550 | 524 | 524 | 259,900 | ▼ | -0.01% |
| 2024-07-26 | 2375 | ギグワークス | 188,400 | 0.85% | 527 | 534 | 521 | 521 | 129,200 | ▼ | -0.01% |
| 2024-07-29 | 2375 | ギグワークス | 169,000 | 0.76% | 523 | 551 | 521 | 550 | 173,300 | ▼ | -0.08% |
| 2024-07-31 | 2375 | ギグワークス | 164,500 | 0.74% | 550 | 552 | 535 | 552 | 135,600 | ▼ | -0.02% |
| 2024-08-02 | 2375 | ギグワークス | 154,800 | 0.70% | 502 | 507 | 473 | 482 | 604,900 | ▼ | -0.04% |
| 2024-08-05 | 2375 | ギグワークス | 152,900 | 0.69% | 402 | 413 | 402 | 402 | 344,000 | ▼ | -0.01% |
| 2024-08-06 | 2375 | ギグワークス | 132,100 | 0.59% | 397 | 404 | 369 | 370 | 1,169,000 | ▼ | -0.09% |
| 2024-08-07 | 2375 | ギグワークス | 117,300 | 0.53% | 378 | 428 | 376 | 415 | 792,300 | ▼ | -0.05% |
| 2024-08-08 | 2375 | ギグワークス | 115,600 | 0.52% | 407 | 420 | 402 | 405 | 242,200 | ▼ | -0.01% |
| 2024-08-09 | 2375 | ギグワークス | 110,500 | 0.49% | 413 | 422 | 404 | 414 | 182,700 | ▼ | -0.03% |
| 2025-02-14 | 2375 | ギグワークス | 119,700 | 0.54% | 307 | 308 | 299 | 300 | 294,300 | ▲ | 0.05% |
| 2025-02-17 | 2375 | ギグワークス | 114,500 | 0.51% | 296 | 298 | 284 | 291 | 426,600 | ▼ | -0.03% |
| 2025-02-18 | 2375 | ギグワークス | 112,100 | 0.50% | 290 | 298 | 290 | 297 | 296,100 | ▼ | -0.01% |
| 2025-02-19 | 2375 | ギグワークス | 113,600 | 0.51% | 299 | 300 | 290 | 291 | 181,700 | ▲ | 0.01% |
| 2025-02-20 | 2375 | ギグワークス | 112,000 | 0.50% | 290 | 290 | 281 | 281 | 219,200 | ▼ | -0.01% |
| 2025-02-21 | 2375 | ギグワークス | 105,900 | 0.47% | 278 | 285 | 277 | 280 | 129,000 | ▼ | -0.03% |
| 2024-04-30 | 2388 | ウェッジＨＤ | 218,300 | 0.51% | 81 | 82 | 80 | 80 | 94,400 | ▼ | -0.01% |
| 2024-05-01 | 2388 | ウェッジＨＤ | 215,300 | 0.50% | 81 | 81 | 80 | 81 | 93,500 | ▼ | -0.01% |
| 2024-05-08 | 2388 | ウェッジＨＤ | 208,400 | 0.49% | 82 | 84 | 82 | 84 | 170,100 | ▼ | -0.01% |
| 2024-12-24 | 2389 | デジタルＨＤ | 101,441 | 0.58% | 1,290 | 1,294 | 1,270 | 1,282 | 188,900 | ▲ | 0.11% |
| 2024-12-25 | 2389 | デジタルＨＤ | 114,741 | 0.65% | 1,282 | 1,287 | 1,268 | 1,282 | 145,800 | ▲ | 0.07% |
| 2024-12-26 | 2389 | デジタルＨＤ | 120,541 | 0.69% | 1,300 | 1,303 | 1,271 | 1,272 | 316,300 | ▲ | 0.03% |
| 2024-12-27 | 2389 | デジタルＨＤ | 124,041 | 0.71% | 1,206 | 1,210 | 1,180 | 1,202 | 334,700 | ▲ | 0.02% |
| 2024-12-30 | 2389 | デジタルＨＤ | 141,736 | 0.81% | 1,214 | 1,239 | 1,210 | 1,217 | 236,500 | ▲ | 0.10% |
| 2025-01-06 | 2389 | デジタルＨＤ | 110,441 | 0.63% | 1,214 | 1,234 | 1,205 | 1,219 | 128,900 | ▼ | -0.18% |
| 2025-01-07 | 2389 | デジタルＨＤ | 99,341 | 0.56% | 1,220 | 1,234 | 1,209 | 1,227 | 126,200 | ▼ | -0.06% |
| 2025-01-09 | 2389 | デジタルＨＤ | 91,041 | 0.52% | 1,208 | 1,249 | 1,186 | 1,225 | 156,300 | ▼ | -0.04% |
| 2025-01-10 | 2389 | デジタルＨＤ | 86,341 | 0.49% | 1,219 | 1,255 | 1,219 | 1,236 | 139,500 | ▼ | -0.03% |
| 2024-03-04 | 2395 | 新日本科学 | 271,131 | 0.65% | 1,611 | 1,632 | 1,596 | 1,600 | 380,300 | ▼ | -0.01% |
| 2024-03-05 | 2395 | 新日本科学 | 252,931 | 0.60% | 1,595 | 1,597 | 1,570 | 1,578 | 328,600 | ▼ | -0.05% |
| 2024-03-06 | 2395 | 新日本科学 | 246,831 | 0.59% | 1,572 | 1,609 | 1,568 | 1,604 | 196,100 | ▼ | -0.01% |
| 2024-03-08 | 2395 | 新日本科学 | 250,631 | 0.60% | 1,568 | 1,590 | 1,549 | 1,578 | 435,200 | ▲ | 0.01% |
| 2024-03-12 | 2395 | 新日本科学 | 255,231 | 0.61% | 1,555 | 1,560 | 1,497 | 1,535 | 289,100 | ▲ | 0.01% |
| 2024-03-15 | 2395 | 新日本科学 | 258,831 | 0.62% | 1,505 | 1,525 | 1,498 | 1,521 | 199,500 | ▲ | 0.01% |
| 2024-03-18 | 2395 | 新日本科学 | 257,431 | 0.61% | 1,530 | 1,542 | 1,516 | 1,538 | 175,300 | ▼ | -0.01% |
| 2024-03-21 | 2395 | 新日本科学 | 252,431 | 0.60% | 1,550 | 1,575 | 1,549 | 1,566 | 280,200 | ▼ | -0.01% |
| 2024-03-26 | 2395 | 新日本科学 | 241,781 | 0.58% | 1,533 | 1,540 | 1,510 | 1,518 | 253,600 | ▼ | -0.02% |
| 2024-03-27 | 2395 | 新日本科学 | 236,831 | 0.56% | 1,530 | 1,541 | 1,515 | 1,540 | 187,800 | ▼ | -0.01% |
| 2024-04-01 | 2395 | 新日本科学 | 232,831 | 0.55% | 1,518 | 1,522 | 1,496 | 1,503 | 187,400 | ▼ | -0.01% |
| 2024-04-04 | 2395 | 新日本科学 | 226,931 | 0.54% | 1,431 | 1,458 | 1,424 | 1,428 | 205,000 | ▼ | -0.01% |
| 2024-04-09 | 2395 | 新日本科学 | 219,331 | 0.52% | 1,452 | 1,465 | 1,445 | 1,451 | 144,500 | ▼ | -0.02% |
| 2024-04-10 | 2395 | 新日本科学 | 214,931 | 0.51% | 1,466 | 1,500 | 1,461 | 1,485 | 262,000 | ▼ | -0.01% |
| 2024-04-12 | 2395 | 新日本科学 | 217,231 | 0.52% | 1,477 | 1,506 | 1,477 | 1,491 | 170,100 | ▲ | 0.01% |
| 2024-04-15 | 2395 | 新日本科学 | 216,431 | 0.51% | 1,479 | 1,491 | 1,462 | 1,479 | 141,500 | ▼ | -0.01% |
| 2024-04-16 | 2395 | 新日本科学 | 218,531 | 0.52% | 1,463 | 1,470 | 1,436 | 1,451 | 187,500 | ▲ | 0.01% |
| 2024-04-18 | 2395 | 新日本科学 | 212,031 | 0.50% | 1,443 | 1,487 | 1,440 | 1,483 | 187,400 | ▼ | -0.02% |
| 2024-04-23 | 2395 | 新日本科学 | 217,231 | 0.52% | 1,431 | 1,471 | 1,430 | 1,448 | 163,700 | ▲ | 0.02% |
| 2024-04-24 | 2395 | 新日本科学 | 211,631 | 0.50% | 1,468 | 1,496 | 1,467 | 1,471 | 170,300 | ▼ | -0.02% |
| 2024-04-25 | 2395 | 新日本科学 | 213,831 | 0.51% | 1,471 | 1,492 | 1,460 | 1,480 | 147,900 | ▲ | 0.01% |
| 2024-05-01 | 2395 | 新日本科学 | 218,231 | 0.52% | 1,529 | 1,547 | 1,516 | 1,542 | 139,800 | ▲ | 0.01% |
| 2024-05-02 | 2395 | 新日本科学 | 221,331 | 0.53% | 1,542 | 1,546 | 1,521 | 1,535 | 196,700 | ▲ | 0.01% |
| 2024-05-08 | 2395 | 新日本科学 | 228,021 | 0.54% | 1,507 | 1,555 | 1,365 | 1,411 | 1,492,800 | ▲ | 0.01% |
| 2024-05-10 | 2395 | 新日本科学 | 207,221 | 0.49% | 1,379 | 1,428 | 1,373 | 1,402 | 530,800 | ▼ | -0.05% |
| 2024-05-14 | 2395 | 新日本科学 | 210,821 | 0.50% | 1,500 | 1,514 | 1,456 | 1,465 | 358,400 | ▲ | 0.01% |
| 2024-05-15 | 2395 | 新日本科学 | 226,021 | 0.54% | 1,463 | 1,463 | 1,404 | 1,416 | 284,900 | ▲ | 0.04% |
| 2024-05-16 | 2395 | 新日本科学 | 236,921 | 0.56% | 1,400 | 1,400 | 1,360 | 1,391 | 389,300 | ▲ | 0.02% |
| 2024-05-17 | 2395 | 新日本科学 | 238,521 | 0.57% | 1,380 | 1,408 | 1,367 | 1,375 | 236,800 | ▲ | 0.00% |
| 2024-05-20 | 2395 | 新日本科学 | 251,421 | 0.60% | 1,383 | 1,393 | 1,358 | 1,360 | 250,300 | ▲ | 0.03% |
| 2024-05-21 | 2395 | 新日本科学 | 258,521 | 0.62% | 1,350 | 1,367 | 1,339 | 1,352 | 284,600 | ▲ | 0.02% |
| 2024-05-22 | 2395 | 新日本科学 | 272,721 | 0.65% | 1,351 | 1,359 | 1,307 | 1,307 | 416,800 | ▲ | 0.03% |
| 2024-05-23 | 2395 | 新日本科学 | 242,121 | 0.58% | 1,303 | 1,350 | 1,300 | 1,336 | 363,600 | ▼ | -0.07% |
| 2024-05-24 | 2395 | 新日本科学 | 250,021 | 0.60% | 1,321 | 1,322 | 1,295 | 1,301 | 320,600 | ▲ | 0.02% |
| 2024-05-28 | 2395 | 新日本科学 | 229,321 | 0.55% | 1,355 | 1,405 | 1,355 | 1,405 | 325,900 | ▼ | -0.04% |
| 2024-05-30 | 2395 | 新日本科学 | 236,321 | 0.56% | 1,310 | 1,331 | 1,300 | 1,331 | 211,200 | ▲ | 0.01% |
| 2024-06-03 | 2395 | 新日本科学 | 231,521 | 0.55% | 1,371 | 1,400 | 1,357 | 1,386 | 198,800 | ▼ | -0.01% |
| 2024-06-04 | 2395 | 新日本科学 | 221,021 | 0.53% | 1,378 | 1,414 | 1,373 | 1,405 | 160,100 | ▼ | -0.02% |
| 2024-06-05 | 2395 | 新日本科学 | 218,821 | 0.52% | 1,387 | 1,394 | 1,358 | 1,360 | 117,900 | ▼ | -0.01% |
| 2024-06-06 | 2395 | 新日本科学 | 207,921 | 0.49% | 1,378 | 1,384 | 1,352 | 1,368 | 146,000 | ▼ | -0.03% |
| 2024-10-09 | 2413 | エムスリー | 3,606,855 | 0.53% | 1,674 | 1,733 | 1,659 | 1,725 | 6,219,400 | ▲ | 0.06% |
| 2024-10-10 | 2413 | エムスリー | 3,993,655 | 0.58% | 1,749 | 1,774 | 1,723 | 1,740 | 7,668,000 | ▲ | 0.04% |
| 2024-10-11 | 2413 | エムスリー | 4,139,355 | 0.60% | 1,768 | 1,768 | 1,714 | 1,736 | 4,731,200 | ▲ | 0.02% |
| 2024-10-16 | 2413 | エムスリー | 3,959,920 | 0.58% | 1,721 | 1,745 | 1,704 | 1,711 | 4,416,300 | ▼ | -0.02% |
| 2024-10-17 | 2413 | エムスリー | 4,113,320 | 0.60% | 1,735 | 1,740 | 1,698 | 1,713 | 3,692,600 | ▲ | 0.02% |
| 2024-10-22 | 2413 | エムスリー | 3,931,353 | 0.57% | 1,721 | 1,737 | 1,671 | 1,675 | 6,570,400 | ▼ | -0.03% |
| 2024-10-23 | 2413 | エムスリー | 3,701,432 | 0.54% | 1,670 | 1,681 | 1,623 | 1,632 | 4,360,500 | ▼ | -0.02% |
| 2024-10-24 | 2413 | エムスリー | 3,599,504 | 0.53% | 1,620 | 1,649 | 1,603 | 1,629 | 4,220,100 | ▼ | -0.01% |
| 2024-10-25 | 2413 | エムスリー | 2,919,551 | 0.42% | 1,644 | 1,657 | 1,627 | 1,644 | 3,356,100 | ▼ | -0.11% |
| 2024-10-31 | 2413 | エムスリー | 4,511,087 | 0.66% | 1,585 | 1,613 | 1,542 | 1,586 | 17,445,600 | ▲ | 0.24% |
| 2024-11-01 | 2413 | エムスリー | 4,815,783 | 0.70% | 1,566 | 1,615 | 1,543 | 1,551 | 7,931,400 | ▲ | 0.03% |
| 2024-11-05 | 2413 | エムスリー | 4,434,991 | 0.65% | 1,504 | 1,535 | 1,493 | 1,496 | 6,143,100 | ▼ | -0.04% |
| 2024-11-06 | 2413 | エムスリー | 4,192,191 | 0.61% | 1,500 | 1,546 | 1,493 | 1,514 | 5,814,300 | ▼ | -0.04% |
| 2024-11-07 | 2413 | エムスリー | 3,975,191 | 0.58% | 1,510 | 1,510 | 1,407 | 1,417 | 9,376,200 | ▼ | -0.03% |
| 2024-11-08 | 2413 | エムスリー | 3,822,833 | 0.56% | 1,420 | 1,437 | 1,395 | 1,395 | 4,894,500 | ▼ | -0.01% |
| 2024-11-11 | 2413 | エムスリー | 3,658,437 | 0.53% | 1,404 | 1,405 | 1,373 | 1,393 | 4,688,600 | ▼ | -0.03% |
| 2024-11-12 | 2413 | エムスリー | 3,697,352 | 0.54% | 1,416 | 1,442 | 1,387 | 1,387 | 5,436,800 | ▲ | 0.01% |
| 2024-11-13 | 2413 | エムスリー | 3,626,552 | 0.53% | 1,381 | 1,390 | 1,358 | 1,365 | 3,831,500 | ▼ | -0.01% |
| 2024-11-14 | 2413 | エムスリー | 3,413,354 | 0.50% | 1,366 | 1,381 | 1,291 | 1,291 | 6,423,500 | ▼ | -0.03% |
| 2024-11-15 | 2413 | エムスリー | 3,330,554 | 0.49% | 1,291 | 1,298 | 1,249 | 1,250 | 7,630,600 | ▼ | -0.01% |
| 2024-12-30 | 2428 | ウェルネット | 99,585 | 0.51% | 845 | 878 | 838 | 858 | 234,500 | ▲ | 0.51% |
| 2025-01-06 | 2428 | ウェルネット | 0 | 0.00% | 860 | 860 | 816 | 818 | 228,700 | ▼ | -0.51% |
| 2024-03-01 | 2432 | ディーエヌエ | 1,225,623 | 1.00% | 1,451 | 1,551 | 1,440 | 1,495 | 7,917,600 | ▼ | -0.14% |
| 2024-03-05 | 2432 | ディーエヌエ | 1,164,023 | 0.95% | 1,385 | 1,387 | 1,328 | 1,339 | 3,581,300 | ▼ | -0.05% |
| 2024-03-06 | 2432 | ディーエヌエ | 1,062,523 | 0.86% | 1,345 | 1,372 | 1,335 | 1,345 | 1,925,300 | ▼ | -0.08% |
| 2024-03-07 | 2432 | ディーエヌエ | 869,423 | 0.71% | 1,351 | 1,404 | 1,346 | 1,403 | 1,957,900 | ▼ | -0.15% |
| 2024-03-08 | 2432 | ディーエヌエ | 854,923 | 0.69% | 1,414 | 1,435 | 1,367 | 1,427 | 1,803,900 | ▼ | -0.02% |
| 2024-03-11 | 2432 | ディーエヌエ | 823,455 | 0.67% | 1,395 | 1,407 | 1,373 | 1,398 | 1,256,900 | ▼ | -0.01% |
| 2024-03-12 | 2432 | ディーエヌエ | 765,055 | 0.62% | 1,391 | 1,436 | 1,375 | 1,430 | 1,328,600 | ▼ | -0.05% |
| 2024-03-13 | 2432 | ディーエヌエ | 730,855 | 0.59% | 1,400 | 1,432 | 1,396 | 1,425 | 1,075,300 | ▼ | -0.03% |
| 2024-03-14 | 2432 | ディーエヌエ | 699,555 | 0.57% | 1,426 | 1,429 | 1,388 | 1,398 | 1,041,300 | ▼ | -0.02% |
| 2024-03-15 | 2432 | ディーエヌエ | 527,416 | 0.43% | 1,400 | 1,459 | 1,398 | 1,446 | 2,831,300 | ▼ | -0.13% |
| 2024-12-16 | 2432 | ディーエヌエ | 798,058 | 0.65% | 2,601 | 2,740 | 2,562 | 2,735 | 9,295,000 | ▲ | 0.21% |
| 2024-12-17 | 2432 | ディーエヌエ | 951,758 | 0.77% | 2,750 | 2,885 | 2,723 | 2,783 | 14,214,100 | ▲ | 0.12% |
| 2024-12-18 | 2432 | ディーエヌエ | 1,095,858 | 0.89% | 2,833 | 2,840 | 2,685 | 2,685 | 12,211,100 | ▲ | 0.12% |
| 2024-12-19 | 2432 | ディーエヌエ | 993,158 | 0.81% | 2,615 | 2,736 | 2,610 | 2,698 | 7,368,400 | ▼ | -0.07% |
| 2024-12-20 | 2432 | ディーエヌエ | 971,104 | 0.79% | 2,685 | 2,728 | 2,662 | 2,695 | 4,452,400 | ▼ | -0.02% |
| 2024-12-23 | 2432 | ディーエヌエ | 959,204 | 0.78% | 2,725 | 2,808 | 2,711 | 2,728 | 7,098,900 | ▼ | -0.01% |
| 2024-12-24 | 2432 | ディーエヌエ | 929,904 | 0.76% | 2,690 | 2,700 | 2,629 | 2,650 | 6,471,900 | ▼ | -0.02% |
| 2024-12-25 | 2432 | ディーエヌエ | 855,304 | 0.70% | 2,665 | 2,676 | 2,605 | 2,645 | 3,265,200 | ▼ | -0.06% |
| 2024-12-26 | 2432 | ディーエヌエ | 643,704 | 0.52% | 2,669 | 2,695 | 2,628 | 2,695 | 3,318,300 | ▼ | -0.17% |
| 2024-12-27 | 2432 | ディーエヌエ | 0 | 0.00% | 3,030 | 3,165 | 2,944 | 3,115 | 38,594,500 | ▼ | -0.52% |
| 2025-02-06 | 2432 | ディーエヌエ | 2,264,884 | 1.85% | 2,940 | 3,082 | 2,911 | 3,070 | 12,735,100 | ▲ | 1.85% |
| 2025-02-06 | 2432 | ディーエヌエ | 2,264,884 | 1.85% | 2,940 | 3,082 | 2,911 | 3,070 | 12,735,100 | ▲ | 1.85% |
| 2025-02-07 | 2432 | ディーエヌエ | 2,065,384 | 1.69% | 3,057 | 3,132 | 2,998 | 3,032 | 11,479,700 | ▼ | -0.16% |
| 2025-02-07 | 2432 | ディーエヌエ | 2,065,384 | 1.69% | 3,057 | 3,132 | 2,998 | 3,032 | 11,479,700 | ▼ | -0.16% |
| 2025-02-10 | 2432 | ディーエヌエ | 820,384 | 0.67% | 3,501 | 3,732 | 3,471 | 3,732 | 15,688,500 | ▼ | -1.02% |
| 2025-02-10 | 2432 | ディーエヌエ | 820,384 | 0.67% | 3,501 | 3,732 | 3,471 | 3,732 | 15,688,500 | ▼ | -1.02% |
| 2025-02-12 | 2432 | ディーエヌエ | 691,284 | 0.56% | 3,795 | 3,976 | 3,475 | 3,594 | 44,457,000 | ▼ | -0.10% |
| 2025-02-12 | 2432 | ディーエヌエ | 691,284 | 0.56% | 3,795 | 3,976 | 3,475 | 3,594 | 44,457,000 | ▼ | -0.10% |
| 2025-02-13 | 2432 | ディーエヌエ | 868,584 | 0.71% | 3,541 | 3,772 | 3,526 | 3,731 | 22,471,100 | ▲ | 0.14% |
| 2025-02-14 | 2432 | ディーエヌエ | 788,684 | 0.64% | 3,710 | 3,842 | 3,655 | 3,681 | 20,335,200 | ▼ | -0.06% |
| 2025-02-17 | 2432 | ディーエヌエ | 894,684 | 0.73% | 3,764 | 3,766 | 3,545 | 3,594 | 11,771,500 | ▲ | 0.08% |
| 2025-02-18 | 2432 | ディーエヌエ | 751,684 | 0.61% | 3,570 | 3,603 | 3,496 | 3,558 | 9,962,900 | ▼ | -0.12% |
| 2025-02-19 | 2432 | ディーエヌエ | 885,184 | 0.72% | 3,561 | 3,634 | 3,525 | 3,540 | 8,414,300 | ▲ | 0.10% |
| 2025-02-20 | 2432 | ディーエヌエ | 949,184 | 0.77% | 3,516 | 3,582 | 3,489 | 3,534 | 7,595,400 | ▲ | 0.05% |
| 2025-02-21 | 2432 | ディーエヌエ | 722,284 | 0.59% | 3,624 | 4,042 | 3,608 | 4,025 | 47,883,600 | ▼ | -0.18% |
| 2025-02-25 | 2432 | ディーエヌエ | 1,005,284 | 0.82% | 3,955 | 4,093 | 3,893 | 3,974 | 27,797,800 | ▲ | 0.23% |
| 2025-02-26 | 2432 | ディーエヌエ | 1,075,284 | 0.88% | 3,925 | 4,010 | 3,837 | 3,916 | 19,462,100 | ▲ | 0.06% |
| 2025-02-27 | 2432 | ディーエヌエ | 1,261,384 | 1.03% | 3,901 | 3,985 | 3,834 | 3,971 | 12,541,600 | ▲ | 0.15% |
| 2025-02-28 | 2432 | ディーエヌエ | 1,351,195 | 1.10% | 4,041 | 4,047 | 3,870 | 3,985 | 33,556,200 | ▲ | 0.07% |
| 2025-03-03 | 2432 | ディーエヌエ | 731,295 | 0.59% | 3,930 | 4,007 | 3,614 | 3,672 | 37,668,800 | ▼ | -0.51% |
| 2025-03-04 | 2432 | ディーエヌエ | 604,725 | 0.49% | 3,648 | 3,684 | 3,461 | 3,599 | 24,166,000 | ▼ | -0.09% |
| 2025-03-05 | 2432 | ディーエヌエ | 689,325 | 0.56% | 3,600 | 3,620 | 3,510 | 3,525 | 12,772,700 | ▲ | 0.07% |
| 2025-03-06 | 2432 | ディーエヌエ | 802,125 | 0.65% | 3,580 | 3,614 | 3,511 | 3,611 | 9,870,300 | ▲ | 0.08% |
| 2025-03-07 | 2432 | ディーエヌエ | 847,725 | 0.69% | 3,552 | 3,606 | 3,374 | 3,379 | 15,202,300 | ▲ | 0.03% |
| 2025-03-10 | 2432 | ディーエヌエ | 898,925 | 0.73% | 3,350 | 3,359 | 3,230 | 3,313 | 13,925,100 | ▲ | 0.04% |
| 2025-03-11 | 2432 | ディーエヌエ | 941,525 | 0.77% | 3,250 | 3,341 | 3,158 | 3,294 | 14,978,200 | ▲ | 0.04% |
| 2025-03-12 | 2432 | ディーエヌエ | 1,064,525 | 0.87% | 3,326 | 3,380 | 3,275 | 3,290 | 8,945,000 | ▲ | 0.09% |
| 2025-03-13 | 2432 | ディーエヌエ | 1,019,725 | 0.83% | 3,386 | 3,428 | 3,312 | 3,327 | 9,816,500 | ▼ | -0.04% |
| 2025-03-14 | 2432 | ディーエヌエ | 1,091,425 | 0.89% | 3,314 | 3,405 | 3,280 | 3,368 | 8,034,500 | ▲ | 0.06% |
| 2025-03-17 | 2432 | ディーエヌエ | 1,069,725 | 0.87% | 3,401 | 3,404 | 3,290 | 3,293 | 6,736,600 | ▼ | -0.02% |
| 2025-03-18 | 2432 | ディーエヌエ | 883,425 | 0.72% | 3,315 | 3,364 | 3,257 | 3,352 | 6,697,900 | ▼ | -0.15% |
| 2025-03-19 | 2432 | ディーエヌエ | 1,030,025 | 0.84% | 3,380 | 3,418 | 3,333 | 3,360 | 6,161,900 | ▲ | 0.12% |
| 2025-03-21 | 2432 | ディーエヌエ | 1,110,198 | 0.90% | 3,369 | 3,584 | 3,366 | 3,497 | 12,956,300 | ▲ | 0.06% |
| 2025-03-24 | 2432 | ディーエヌエ | 922,298 | 0.75% | 3,637 | 3,714 | 3,491 | 3,505 | 20,073,400 | ▼ | -0.15% |
| 2025-03-25 | 2432 | ディーエヌエ | 1,117,694 | 0.91% | 3,520 | 3,654 | 3,493 | 3,635 | 13,804,800 | ▲ | 0.16% |
| 2025-03-26 | 2432 | ディーエヌエ | 806,694 | 0.66% | 3,635 | 3,769 | 3,613 | 3,711 | 20,102,100 | ▼ | -0.25% |
| 2025-03-27 | 2432 | ディーエヌエ | 1,045,994 | 0.85% | 3,689 | 3,745 | 3,609 | 3,663 | 14,408,300 | ▲ | 0.18% |
| 2025-03-28 | 2432 | ディーエヌエ | 948,894 | 0.77% | 3,700 | 3,767 | 3,638 | 3,730 | 21,992,000 | ▼ | -0.07% |
| 2025-03-31 | 2432 | ディーエヌエ | 698,194 | 0.57% | 3,613 | 3,639 | 3,443 | 3,510 | 20,355,500 | ▼ | -0.20% |
| 2025-04-01 | 2432 | ディーエヌエ | 723,894 | 0.59% | 3,535 | 3,573 | 3,400 | 3,414 | 20,017,900 | ▲ | 0.02% |
| 2025-04-02 | 2432 | ディーエヌエ | 894,994 | 0.73% | 3,478 | 3,564 | 3,435 | 3,520 | 14,217,200 | ▲ | 0.14% |
| 2025-04-03 | 2432 | ディーエヌエ | 1,209,098 | 0.98% | 3,310 | 3,491 | 3,262 | 3,436 | 17,167,400 | ▲ | 0.25% |
| 2025-04-04 | 2432 | ディーエヌエ | 1,059,898 | 0.86% | 3,400 | 3,418 | 3,159 | 3,296 | 19,449,700 | ▼ | -0.12% |
| 2025-04-07 | 2432 | ディーエヌエ | 919,198 | 0.75% | 2,980 | 3,152 | 2,872 | 2,947 | 25,750,000 | ▼ | -0.10% |
| 2025-04-08 | 2432 | ディーエヌエ | 733,898 | 0.60% | 3,174 | 3,234 | 3,095 | 3,179 | 14,457,600 | ▼ | -0.15% |
| 2025-04-09 | 2432 | ディーエヌエ | 630,498 | 0.51% | 3,109 | 3,127 | 2,956 | 3,052 | 18,430,800 | ▼ | -0.08% |
| 2025-04-10 | 2432 | ディーエヌエ | 610,098 | 0.49% | 3,332 | 3,383 | 3,260 | 3,374 | 16,312,900 | ▼ | -0.02% |
| 2024-03-05 | 2437 | シンワワイズ | 120,000 | 1.18% | 535 | 547 | 514 | 517 | 645,800 | ▼ | -0.02% |
| 2024-03-06 | 2437 | シンワワイズ | 102,600 | 1.01% | 516 | 536 | 513 | 525 | 371,800 | ▼ | -0.16% |
| 2024-03-07 | 2437 | シンワワイズ | 98,300 | 0.96% | 530 | 531 | 510 | 510 | 229,700 | ▼ | -0.05% |
| 2024-03-08 | 2437 | シンワワイズ | 99,600 | 0.98% | 510 | 521 | 510 | 510 | 126,400 | ▲ | 0.02% |
| 2024-03-11 | 2437 | シンワワイズ | 116,500 | 1.14% | 507 | 508 | 496 | 500 | 177,300 | ▲ | 0.15% |
| 2024-03-12 | 2437 | シンワワイズ | 116,700 | 1.15% | 498 | 506 | 494 | 504 | 135,300 | ▲ | 0.01% |
| 2024-03-13 | 2437 | シンワワイズ | 123,100 | 1.21% | 504 | 504 | 471 | 472 | 638,500 | ▲ | 0.06% |
| 2024-03-21 | 2437 | シンワワイズ | 122,300 | 1.20% | 476 | 479 | 469 | 472 | 57,700 | ▼ | -0.01% |
| 2024-03-27 | 2437 | シンワワイズ | 122,800 | 1.21% | 462 | 469 | 459 | 465 | 44,400 | ▲ | 0.01% |
| 2024-03-29 | 2437 | シンワワイズ | 122,500 | 1.20% | 471 | 475 | 468 | 471 | 32,000 | ▼ | -0.01% |
| 2024-04-01 | 2437 | シンワワイズ | 121,400 | 1.19% | 470 | 472 | 460 | 460 | 62,800 | ▼ | -0.01% |
| 2024-04-02 | 2437 | シンワワイズ | 121,900 | 1.20% | 461 | 463 | 452 | 453 | 83,900 | ▲ | 0.01% |
| 2024-04-03 | 2437 | シンワワイズ | 121,300 | 1.19% | 450 | 458 | 449 | 452 | 61,200 | ▼ | -0.01% |
| 2024-04-08 | 2437 | シンワワイズ | 122,100 | 1.20% | 434 | 442 | 433 | 435 | 59,800 | ▲ | 0.01% |
| 2024-04-09 | 2437 | シンワワイズ | 123,500 | 1.21% | 443 | 446 | 440 | 444 | 49,500 | ▲ | 0.01% |
| 2024-04-10 | 2437 | シンワワイズ | 125,200 | 1.23% | 447 | 461 | 447 | 457 | 60,900 | ▲ | 0.02% |
| 2024-04-12 | 2437 | シンワワイズ | 126,700 | 1.24% | 448 | 459 | 443 | 445 | 41,100 | ▲ | 0.01% |
| 2024-04-15 | 2437 | シンワワイズ | 125,400 | 1.23% | 438 | 444 | 438 | 439 | 41,600 | ▼ | -0.01% |
| 2024-05-16 | 2437 | シンワワイズ | 124,100 | 1.22% | 514 | 518 | 506 | 510 | 90,800 | ▼ | -0.01% |
| 2024-05-17 | 2437 | シンワワイズ | 121,400 | 1.19% | 508 | 530 | 507 | 516 | 91,900 | ▼ | -0.03% |
| 2024-05-20 | 2437 | シンワワイズ | 124,000 | 1.22% | 509 | 528 | 495 | 505 | 128,900 | ▲ | 0.03% |
| 2024-05-21 | 2437 | シンワワイズ | 123,100 | 1.21% | 501 | 509 | 499 | 504 | 62,200 | ▼ | -0.01% |
| 2024-05-23 | 2437 | シンワワイズ | 117,000 | 1.15% | 500 | 510 | 499 | 509 | 137,300 | ▼ | -0.06% |
| 2024-05-24 | 2437 | シンワワイズ | 119,000 | 1.17% | 502 | 519 | 501 | 517 | 122,800 | ▲ | 0.02% |
| 2024-05-27 | 2437 | シンワワイズ | 123,400 | 1.21% | 517 | 534 | 515 | 523 | 139,400 | ▲ | 0.04% |
| 2024-05-28 | 2437 | シンワワイズ | 123,800 | 1.22% | 523 | 523 | 510 | 520 | 104,000 | ▲ | 0.01% |
| 2024-05-31 | 2437 | シンワワイズ | 122,300 | 1.20% | 509 | 543 | 509 | 540 | 205,800 | ▼ | -0.02% |
| 2024-06-03 | 2437 | シンワワイズ | 122,900 | 1.21% | 543 | 551 | 516 | 530 | 190,400 | ▲ | 0.01% |
| 2024-06-04 | 2437 | シンワワイズ | 120,200 | 1.18% | 530 | 546 | 525 | 535 | 112,500 | ▼ | -0.03% |
| 2024-06-05 | 2437 | シンワワイズ | 124,700 | 1.22% | 526 | 530 | 513 | 513 | 58,700 | ▲ | 0.04% |
| 2024-06-12 | 2437 | シンワワイズ | 117,300 | 1.15% | 508 | 515 | 498 | 498 | 91,800 | ▼ | -0.07% |
| 2024-06-20 | 2437 | シンワワイズ | 117,300 | 1.10% | 480 | 484 | 469 | 469 | 30,900 | ▼ | -0.04% |
| 2024-07-05 | 2437 | シンワワイズ | 117,300 | 1.09% | 387 | 400 | 387 | 387 | 1,831,800 | ▼ | -0.01% |
| 2024-07-08 | 2437 | シンワワイズ | 119,400 | 1.11% | 387 | 397 | 377 | 391 | 583,400 | ▲ | 0.02% |
| 2024-07-17 | 2437 | シンワワイズ | 119,000 | 1.10% | 383 | 388 | 379 | 380 | 112,800 | ▼ | -0.01% |
| 2024-07-26 | 2437 | シンワワイズ | 120,100 | 1.11% | 363 | 373 | 363 | 365 | 69,300 | ▲ | 0.01% |
| 2024-07-29 | 2437 | シンワワイズ | 121,600 | 1.13% | 362 | 374 | 357 | 358 | 114,100 | ▲ | 0.01% |
| 2024-07-30 | 2437 | シンワワイズ | 124,000 | 1.15% | 357 | 357 | 343 | 347 | 143,100 | ▲ | 0.02% |
| 2024-08-01 | 2437 | シンワワイズ | 124,600 | 1.16% | 356 | 356 | 340 | 343 | 73,500 | ▲ | 0.01% |
| 2024-08-05 | 2437 | シンワワイズ | 119,800 | 1.11% | 307 | 309 | 258 | 258 | 244,400 | ▼ | -0.04% |
| 2024-08-06 | 2437 | シンワワイズ | 88,200 | 0.82% | 266 | 296 | 228 | 241 | 616,800 | ▼ | -0.29% |
| 2024-08-07 | 2437 | シンワワイズ | 84,600 | 0.78% | 243 | 308 | 243 | 295 | 461,800 | ▼ | -0.03% |
| 2024-08-08 | 2437 | シンワワイズ | 84,900 | 0.79% | 287 | 299 | 282 | 292 | 140,200 | ▲ | 0.01% |
| 2024-08-13 | 2437 | シンワワイズ | 88,000 | 0.81% | 288 | 303 | 288 | 303 | 83,700 | ▲ | 0.02% |
| 2024-08-14 | 2437 | シンワワイズ | 88,900 | 0.82% | 302 | 312 | 296 | 304 | 68,700 | ▲ | 0.00% |
| 2024-08-15 | 2437 | シンワワイズ | 89,500 | 0.83% | 304 | 330 | 304 | 327 | 111,100 | ▲ | 0.01% |
| 2024-08-16 | 2437 | シンワワイズ | 91,700 | 0.85% | 326 | 343 | 321 | 334 | 115,900 | ▲ | 0.02% |
| 2024-08-19 | 2437 | シンワワイズ | 94,000 | 0.87% | 333 | 333 | 313 | 317 | 64,800 | ▲ | 0.02% |
| 2024-08-20 | 2437 | シンワワイズ | 82,400 | 0.76% | 317 | 327 | 317 | 318 | 196,900 | ▼ | -0.10% |
| 2024-08-21 | 2437 | シンワワイズ | 83,200 | 0.77% | 322 | 327 | 316 | 316 | 60,000 | ▲ | 0.01% |
| 2024-08-22 | 2437 | シンワワイズ | 76,500 | 0.71% | 316 | 317 | 304 | 305 | 143,800 | ▼ | -0.06% |
| 2024-08-23 | 2437 | シンワワイズ | 72,900 | 0.67% | 305 | 309 | 301 | 305 | 43,800 | ▼ | -0.03% |
| 2024-08-29 | 2437 | シンワワイズ | 69,700 | 0.64% | 306 | 313 | 303 | 304 | 41,600 | ▼ | -0.01% |
| 2024-08-30 | 2437 | シンワワイズ | 62,700 | 0.58% | 302 | 318 | 302 | 305 | 80,100 | ▼ | -0.06% |
| 2024-09-02 | 2437 | シンワワイズ | 70,200 | 0.65% | 305 | 306 | 293 | 296 | 118,200 | ▲ | 0.07% |
| 2024-09-03 | 2437 | シンワワイズ | 59,900 | 0.55% | 296 | 314 | 294 | 309 | 109,100 | ▼ | -0.09% |
| 2024-09-04 | 2437 | シンワワイズ | 60,600 | 0.56% | 301 | 305 | 298 | 299 | 106,900 | ▲ | 0.01% |
| 2024-09-05 | 2437 | シンワワイズ | 59,500 | 0.55% | 296 | 302 | 294 | 295 | 72,700 | ▼ | -0.01% |
| 2024-09-09 | 2437 | シンワワイズ | 58,500 | 0.54% | 276 | 295 | 276 | 289 | 85,900 | ▼ | -0.01% |
| 2024-09-11 | 2437 | シンワワイズ | 61,300 | 0.57% | 289 | 289 | 274 | 275 | 92,700 | ▲ | 0.02% |
| 2024-09-12 | 2437 | シンワワイズ | 60,300 | 0.56% | 281 | 294 | 281 | 290 | 52,700 | ▼ | -0.00% |
| 2024-09-13 | 2437 | シンワワイズ | 56,100 | 0.52% | 290 | 291 | 285 | 289 | 44,600 | ▼ | -0.04% |
| 2024-09-17 | 2437 | シンワワイズ | 60,500 | 0.56% | 289 | 297 | 285 | 290 | 34,900 | ▲ | 0.04% |
| 2024-09-19 | 2437 | シンワワイズ | 55,100 | 0.51% | 288 | 302 | 288 | 295 | 71,300 | ▼ | -0.05% |
| 2024-09-20 | 2437 | シンワワイズ | 51,600 | 0.48% | 298 | 300 | 296 | 296 | 18,000 | ▼ | -0.03% |
| 2024-10-01 | 2437 | シンワワイズ | 54,500 | 0.50% | 285 | 288 | 283 | 287 | 35,900 | ▲ | 0.06% |
| 2024-10-02 | 2437 | シンワワイズ | 61,900 | 0.57% | 280 | 289 | 280 | 283 | 33,800 | ▲ | 0.06% |
| 2024-10-03 | 2437 | シンワワイズ | 62,900 | 0.58% | 288 | 292 | 281 | 281 | 26,200 | ▲ | 0.01% |
| 2024-10-04 | 2437 | シンワワイズ | 63,700 | 0.59% | 282 | 285 | 280 | 280 | 28,900 | ▲ | 0.01% |
| 2024-10-07 | 2437 | シンワワイズ | 63,100 | 0.58% | 278 | 278 | 274 | 274 | 50,900 | ▼ | -0.01% |
| 2024-10-09 | 2437 | シンワワイズ | 65,800 | 0.61% | 272 | 274 | 272 | 273 | 21,600 | ▲ | 0.03% |
| 2024-10-10 | 2437 | シンワワイズ | 66,900 | 0.62% | 273 | 274 | 269 | 269 | 26,500 | ▲ | 0.01% |
| 2024-10-11 | 2437 | シンワワイズ | 66,400 | 0.61% | 268 | 272 | 256 | 265 | 84,300 | ▼ | -0.01% |
| 2024-10-15 | 2437 | シンワワイズ | 64,500 | 0.60% | 265 | 265 | 252 | 259 | 66,400 | ▼ | -0.01% |
| 2024-10-16 | 2437 | シンワワイズ | 62,200 | 0.57% | 259 | 259 | 252 | 254 | 22,200 | ▼ | -0.03% |
| 2024-10-17 | 2437 | シンワワイズ | 59,500 | 0.55% | 254 | 255 | 251 | 251 | 20,500 | ▼ | -0.01% |
| 2024-10-18 | 2437 | シンワワイズ | 58,400 | 0.54% | 252 | 255 | 252 | 253 | 9,900 | ▼ | -0.01% |
| 2024-10-21 | 2437 | シンワワイズ | 49,200 | 0.45% | 251 | 254 | 248 | 251 | 74,000 | ▼ | -0.09% |
| 2024-10-24 | 2437 | シンワワイズ | 53,900 | 0.50% | 243 | 246 | 241 | 244 | 17,900 | ▲ | 0.02% |
| 2024-10-25 | 2437 | シンワワイズ | 50,900 | 0.47% | 239 | 244 | 238 | 242 | 45,800 | ▼ | -0.03% |
| 2024-12-10 | 2437 | シンワワイズ | 56,100 | 0.52% | 253 | 320 | 253 | 297 | 3,314,900 | ▲ | 0.14% |
| 2024-12-11 | 2437 | シンワワイズ | 48,900 | 0.45% | 289 | 298 | 276 | 295 | 565,900 | ▼ | -0.07% |
| 2024-12-30 | 2437 | シンワワイズ | 95,900 | 0.89% | 310 | 339 | 292 | 300 | 1,047,200 | ▲ | 0.48% |
| 2025-01-06 | 2437 | シンワワイズ | 46,900 | 0.43% | 298 | 314 | 298 | 312 | 146,900 | ▼ | -0.46% |
| 2025-01-16 | 2437 | シンワワイズ | 55,600 | 0.51% | 275 | 282 | 269 | 270 | 62,500 | ▲ | 0.04% |
| 2025-01-17 | 2437 | シンワワイズ | 53,700 | 0.50% | 269 | 271 | 256 | 264 | 92,000 | ▼ | -0.01% |
| 2025-01-20 | 2437 | シンワワイズ | 57,200 | 0.53% | 266 | 268 | 256 | 268 | 45,600 | ▲ | 0.03% |
| 2025-01-21 | 2437 | シンワワイズ | 53,200 | 0.49% | 297 | 306 | 275 | 282 | 811,200 | ▼ | -0.04% |
| 2024-03-11 | 2438 | アスカネット | 91,300 | 0.52% | 655 | 658 | 640 | 644 | 180,900 | ▲ | 0.07% |
| 2024-03-12 | 2438 | アスカネット | 0 | 0.00% | 674 | 721 | 674 | 718 | 625,700 | ▼ | -0.52% |
| 2024-05-01 | 2438 | アスカネット | 111,400 | 0.63% | 640 | 643 | 616 | 620 | 248,000 | ▲ | 0.17% |
| 2024-05-02 | 2438 | アスカネット | 125,900 | 0.72% | 621 | 631 | 609 | 612 | 126,900 | ▲ | 0.08% |
| 2024-05-07 | 2438 | アスカネット | 118,300 | 0.67% | 617 | 641 | 614 | 631 | 174,900 | ▼ | -0.04% |
| 2024-05-08 | 2438 | アスカネット | 114,500 | 0.65% | 632 | 640 | 621 | 621 | 131,800 | ▼ | -0.02% |
| 2024-05-09 | 2438 | アスカネット | 111,000 | 0.63% | 621 | 622 | 612 | 616 | 98,500 | ▼ | -0.02% |
| 2024-05-10 | 2438 | アスカネット | 109,600 | 0.62% | 617 | 622 | 612 | 613 | 64,600 | ▼ | -0.01% |
| 2024-05-14 | 2438 | アスカネット | 103,100 | 0.59% | 611 | 622 | 611 | 620 | 39,900 | ▼ | -0.03% |
| 2024-05-15 | 2438 | アスカネット | 100,600 | 0.57% | 622 | 622 | 608 | 609 | 72,500 | ▼ | -0.02% |
| 2024-05-16 | 2438 | アスカネット | 109,700 | 0.62% | 608 | 609 | 595 | 598 | 162,200 | ▲ | 0.05% |
| 2024-05-17 | 2438 | アスカネット | 110,300 | 0.63% | 600 | 600 | 589 | 591 | 86,900 | ▲ | 0.01% |
| 2024-05-22 | 2438 | アスカネット | 113,400 | 0.64% | 595 | 598 | 587 | 590 | 79,200 | ▲ | 0.01% |
| 2024-05-23 | 2438 | アスカネット | 115,600 | 0.66% | 594 | 594 | 586 | 591 | 43,100 | ▲ | 0.02% |
| 2024-05-28 | 2438 | アスカネット | 119,200 | 0.68% | 581 | 590 | 579 | 580 | 59,000 | ▲ | 0.02% |
| 2024-05-30 | 2438 | アスカネット | 123,300 | 0.70% | 558 | 575 | 556 | 572 | 84,000 | ▲ | 0.01% |
| 2024-06-05 | 2438 | アスカネット | 124,400 | 0.71% | 596 | 603 | 591 | 597 | 36,300 | ▲ | 0.01% |
| 2024-06-11 | 2438 | アスカネット | 115,000 | 0.65% | 604 | 618 | 597 | 604 | 127,100 | ▼ | -0.05% |
| 2024-06-12 | 2438 | アスカネット | 107,100 | 0.61% | 605 | 620 | 600 | 600 | 130,700 | ▼ | -0.04% |
| 2024-06-14 | 2438 | アスカネット | 105,800 | 0.60% | 590 | 608 | 590 | 603 | 76,400 | ▼ | -0.01% |
| 2024-06-24 | 2438 | アスカネット | 104,500 | 0.59% | 605 | 609 | 597 | 608 | 81,700 | ▼ | -0.01% |
| 2024-06-25 | 2438 | アスカネット | 93,800 | 0.53% | 602 | 612 | 602 | 607 | 75,100 | ▼ | -0.05% |
| 2024-06-27 | 2438 | アスカネット | 89,000 | 0.50% | 605 | 615 | 605 | 615 | 47,600 | ▼ | -0.03% |
| 2024-06-28 | 2438 | アスカネット | 93,100 | 0.53% | 618 | 618 | 606 | 616 | 44,400 | ▲ | 0.03% |
| 2024-07-01 | 2438 | アスカネット | 96,000 | 0.54% | 613 | 613 | 600 | 600 | 47,000 | ▲ | 0.01% |
| 2024-07-02 | 2438 | アスカネット | 99,200 | 0.56% | 597 | 599 | 591 | 594 | 68,900 | ▲ | 0.02% |
| 2024-07-03 | 2438 | アスカネット | 100,500 | 0.57% | 593 | 594 | 585 | 586 | 62,100 | ▲ | 0.00% |
| 2024-07-04 | 2438 | アスカネット | 97,800 | 0.56% | 589 | 609 | 589 | 609 | 60,200 | ▼ | -0.00% |
| 2024-07-04 | 2438 | アスカネット | 97,800 | 0.56% | 589 | 609 | 589 | 609 | 60,200 | ▼ | -0.00% |
| 2024-07-05 | 2438 | アスカネット | 90,900 | 0.52% | 604 | 615 | 602 | 602 | 47,300 | ▼ | -0.04% |
| 2024-07-10 | 2438 | アスカネット | 90,500 | 0.51% | 685 | 717 | 632 | 633 | 1,577,500 | ▼ | -0.01% |
| 2024-07-11 | 2438 | アスカネット | 94,100 | 0.53% | 633 | 645 | 626 | 634 | 233,800 | ▲ | 0.02% |
| 2024-07-12 | 2438 | アスカネット | 85,800 | 0.49% | 631 | 654 | 629 | 651 | 140,200 | ▼ | -0.04% |
| 2025-01-15 | 244A | グロースＸＰ | 25,900 | 0.78% | 1,824 | 2,166 | 1,807 | 2,153 | 632,700 | ▲ | 0.78% |
| 2025-01-16 | 244A | グロースＸＰ | 32,300 | 0.97% | 2,197 | 2,333 | 2,140 | 2,312 | 490,000 | ▲ | 0.18% |
| 2025-01-17 | 244A | グロースＸＰ | 37,300 | 1.12% | 2,303 | 2,527 | 2,222 | 2,466 | 635,900 | ▲ | 0.15% |
| 2025-01-20 | 244A | グロースＸＰ | 45,100 | 1.35% | 2,500 | 2,588 | 2,460 | 2,495 | 503,800 | ▲ | 0.23% |
| 2025-01-21 | 244A | グロースＸＰ | 45,800 | 1.37% | 2,477 | 2,510 | 2,165 | 2,331 | 645,500 | ▲ | 0.02% |
| 2025-01-22 | 244A | グロースＸＰ | 49,400 | 1.48% | 2,302 | 2,356 | 1,923 | 1,923 | 880,500 | ▲ | 0.10% |
| 2025-01-23 | 244A | グロースＸＰ | 49,800 | 1.49% | 1,902 | 1,936 | 1,830 | 1,882 | 350,600 | ▲ | 0.01% |
| 2025-01-24 | 244A | グロースＸＰ | 52,300 | 1.57% | 1,881 | 1,910 | 1,840 | 1,865 | 141,900 | ▲ | 0.08% |
| 2025-01-27 | 244A | グロースＸＰ | 51,400 | 1.54% | 1,875 | 1,875 | 1,807 | 1,807 | 175,400 | ▼ | -0.03% |
| 2025-01-28 | 244A | グロースＸＰ | 52,500 | 1.57% | 1,791 | 1,791 | 1,711 | 1,763 | 141,900 | ▲ | 0.03% |
| 2025-01-29 | 244A | グロースＸＰ | 53,000 | 1.59% | 1,774 | 1,828 | 1,758 | 1,769 | 113,800 | ▲ | 0.02% |
| 2025-01-30 | 244A | グロースＸＰ | 52,800 | 1.58% | 1,757 | 1,810 | 1,750 | 1,783 | 84,000 | ▼ | -0.01% |
| 2025-01-30 | 244A | グロースＸＰ | 52,800 | 1.58% | 1,757 | 1,810 | 1,750 | 1,783 | 84,000 | ▼ | -0.01% |
| 2025-02-03 | 244A | グロースＸＰ | 51,400 | 1.54% | 1,652 | 1,663 | 1,610 | 1,625 | 102,100 | ▼ | -0.04% |
| 2025-02-03 | 244A | グロースＸＰ | 51,400 | 1.54% | 1,652 | 1,663 | 1,610 | 1,625 | 102,100 | ▼ | -0.04% |
| 2025-02-05 | 244A | グロースＸＰ | 51,000 | 1.53% | 1,655 | 1,670 | 1,605 | 1,609 | 45,300 | ▼ | -0.01% |
| 2025-02-05 | 244A | グロースＸＰ | 51,000 | 1.53% | 1,655 | 1,670 | 1,605 | 1,609 | 45,300 | ▼ | -0.01% |
| 2025-02-06 | 244A | グロースＸＰ | 51,300 | 1.54% | 1,601 | 1,759 | 1,600 | 1,739 | 125,300 | ▲ | 0.01% |
| 2025-02-06 | 244A | グロースＸＰ | 51,300 | 1.54% | 1,601 | 1,759 | 1,600 | 1,739 | 125,300 | ▲ | 0.01% |
| 2025-02-07 | 244A | グロースＸＰ | 51,100 | 1.53% | 1,739 | 1,740 | 1,680 | 1,696 | 54,300 | ▼ | -0.01% |
| 2025-02-07 | 244A | グロースＸＰ | 51,100 | 1.53% | 1,739 | 1,740 | 1,680 | 1,696 | 54,300 | ▼ | -0.01% |
| 2025-02-10 | 244A | グロースＸＰ | 50,700 | 1.52% | 1,700 | 1,783 | 1,672 | 1,766 | 50,900 | ▼ | -0.01% |
| 2025-02-10 | 244A | グロースＸＰ | 50,700 | 1.52% | 1,700 | 1,783 | 1,672 | 1,766 | 50,900 | ▼ | -0.01% |
| 2025-02-14 | 244A | グロースＸＰ | 50,300 | 1.51% | 1,698 | 1,745 | 1,668 | 1,678 | 46,300 | ▼ | -0.01% |
| 2025-02-18 | 244A | グロースＸＰ | 50,700 | 1.52% | 1,719 | 1,791 | 1,716 | 1,718 | 69,700 | ▲ | 0.01% |
| 2025-02-20 | 244A | グロースＸＰ | 50,600 | 1.51% | 1,711 | 1,728 | 1,669 | 1,682 | 38,300 | ▼ | -0.01% |
| 2025-02-21 | 244A | グロースＸＰ | 49,500 | 1.47% | 1,682 | 1,684 | 1,645 | 1,654 | 40,600 | ▼ | -0.04% |
| 2025-02-28 | 244A | グロースＸＰ | 48,600 | 1.45% | 1,590 | 1,595 | 1,510 | 1,511 | 87,000 | ▼ | -0.02% |
| 2025-03-03 | 244A | グロースＸＰ | 47,500 | 1.41% | 1,539 | 1,626 | 1,529 | 1,625 | 42,100 | ▼ | -0.04% |
| 2025-03-07 | 244A | グロースＸＰ | 47,000 | 1.40% | 1,567 | 1,596 | 1,561 | 1,568 | 9,500 | ▼ | -0.01% |
| 2025-03-10 | 244A | グロースＸＰ | 46,300 | 1.38% | 1,568 | 1,593 | 1,568 | 1,580 | 10,400 | ▼ | -0.02% |
| 2025-03-11 | 244A | グロースＸＰ | 45,800 | 1.36% | 1,555 | 1,566 | 1,530 | 1,564 | 16,400 | ▼ | -0.01% |
| 2025-03-12 | 244A | グロースＸＰ | 45,100 | 1.34% | 1,577 | 1,640 | 1,575 | 1,625 | 18,100 | ▼ | -0.02% |
| 2025-03-14 | 244A | グロースＸＰ | 44,400 | 1.32% | 1,628 | 1,645 | 1,616 | 1,630 | 11,200 | ▼ | -0.02% |
| 2025-03-17 | 244A | グロースＸＰ | 43,300 | 1.29% | 1,629 | 1,660 | 1,623 | 1,645 | 24,000 | ▼ | -0.03% |
| 2025-03-18 | 244A | グロースＸＰ | 42,100 | 1.25% | 1,646 | 1,688 | 1,641 | 1,668 | 24,200 | ▼ | -0.04% |
| 2025-03-19 | 244A | グロースＸＰ | 41,500 | 1.24% | 1,683 | 1,683 | 1,661 | 1,661 | 21,200 | ▼ | -0.01% |
| 2025-03-24 | 244A | グロースＸＰ | 42,100 | 1.25% | 1,662 | 1,679 | 1,648 | 1,662 | 28,600 | ▲ | 0.01% |
| 2025-03-25 | 244A | グロースＸＰ | 41,700 | 1.24% | 1,665 | 1,720 | 1,655 | 1,707 | 34,800 | ▼ | -0.01% |
| 2025-03-26 | 244A | グロースＸＰ | 40,700 | 1.21% | 1,707 | 1,730 | 1,684 | 1,702 | 20,700 | ▼ | -0.03% |
| 2025-03-27 | 244A | グロースＸＰ | 41,000 | 1.22% | 1,693 | 1,695 | 1,650 | 1,670 | 13,100 | ▲ | 0.01% |
| 2025-03-28 | 244A | グロースＸＰ | 40,500 | 1.21% | 1,670 | 1,690 | 1,670 | 1,671 | 9,800 | ▼ | -0.01% |
| 2025-03-31 | 244A | グロースＸＰ | 40,100 | 1.19% | 1,630 | 1,637 | 1,602 | 1,612 | 21,000 | ▼ | -0.02% |
| 2025-04-02 | 244A | グロースＸＰ | 39,500 | 1.18% | 1,555 | 1,555 | 1,520 | 1,522 | 23,200 | ▼ | -0.01% |
| 2025-04-03 | 244A | グロースＸＰ | 38,900 | 1.16% | 1,433 | 1,478 | 1,404 | 1,478 | 60,100 | ▼ | -0.02% |
| 2025-04-04 | 244A | グロースＸＰ | 36,600 | 1.09% | 1,431 | 1,449 | 1,314 | 1,385 | 84,400 | ▼ | -0.06% |
| 2025-04-07 | 244A | グロースＸＰ | 35,900 | 1.07% | 1,175 | 1,294 | 1,175 | 1,183 | 56,800 | ▼ | -0.02% |
| 2025-04-08 | 244A | グロースＸＰ | 36,700 | 1.09% | 1,260 | 1,363 | 1,260 | 1,336 | 42,400 | ▲ | 0.02% |
| 2025-04-10 | 244A | グロースＸＰ | 38,800 | 1.15% | 1,449 | 1,480 | 1,381 | 1,440 | 17,300 | ▲ | 0.05% |
| 2025-04-11 | 244A | グロースＸＰ | 42,500 | 1.27% | 1,386 | 1,477 | 1,323 | 1,447 | 43,400 | ▲ | 0.12% |
| 2025-04-14 | 244A | グロースＸＰ | 49,200 | 1.47% | 1,667 | 1,740 | 1,624 | 1,650 | 235,500 | ▲ | 0.19% |
| 2025-04-15 | 244A | グロースＸＰ | 51,500 | 1.53% | 1,617 | 1,741 | 1,558 | 1,558 | 116,400 | ▲ | 0.06% |
| 2025-04-16 | 244A | グロースＸＰ | 55,900 | 1.67% | 1,558 | 1,647 | 1,558 | 1,566 | 51,800 | ▲ | 0.13% |
| 2024-03-14 | 2459 | アウン | 44,900 | 0.59% | 328 | 328 | 241 | 244 | 6,738,400 | ▲ | 0.13% |
| 2024-03-15 | 2459 | アウン | 28,000 | 0.37% | 236 | 239 | 212 | 213 | 1,449,300 | ▼ | -0.21% |
| 2024-10-16 | 245A | ＩＮＧＳ | 13,600 | 0.55% | 2,650 | 2,711 | 2,452 | 2,480 | 242,500 | ▲ | 0.12% |
| 2024-10-17 | 245A | ＩＮＧＳ | 15,200 | 0.62% | 2,470 | 2,499 | 2,425 | 2,432 | 43,200 | ▲ | 0.06% |
| 2024-10-18 | 245A | ＩＮＧＳ | 19,500 | 0.80% | 2,430 | 2,430 | 2,329 | 2,355 | 63,800 | ▲ | 0.18% |
| 2024-10-21 | 245A | ＩＮＧＳ | 16,000 | 0.65% | 2,355 | 2,419 | 2,326 | 2,412 | 16,800 | ▼ | -0.15% |
| 2024-10-22 | 245A | ＩＮＧＳ | 15,200 | 0.62% | 2,412 | 2,412 | 2,215 | 2,265 | 47,100 | ▼ | -0.03% |
| 2024-10-23 | 245A | ＩＮＧＳ | 16,200 | 0.66% | 2,270 | 2,296 | 2,163 | 2,177 | 46,100 | ▲ | 0.04% |
| 2024-10-24 | 245A | ＩＮＧＳ | 14,700 | 0.60% | 2,155 | 2,183 | 2,128 | 2,130 | 21,900 | ▼ | -0.06% |
| 2024-10-25 | 245A | ＩＮＧＳ | 15,500 | 0.63% | 2,129 | 2,183 | 2,074 | 2,178 | 29,400 | ▲ | 0.03% |
| 2024-10-28 | 245A | ＩＮＧＳ | 14,000 | 0.57% | 2,167 | 2,291 | 2,167 | 2,287 | 15,000 | ▼ | -0.06% |
| 2024-10-29 | 245A | ＩＮＧＳ | 14,900 | 0.59% | 2,297 | 2,338 | 2,262 | 2,306 | 16,500 | ▲ | 0.02% |
| 2024-10-30 | 245A | ＩＮＧＳ | 15,300 | 0.60% | 2,302 | 2,306 | 2,246 | 2,256 | 12,300 | ▲ | 0.01% |
| 2024-10-31 | 245A | ＩＮＧＳ | 15,000 | 0.59% | 2,240 | 2,290 | 2,240 | 2,277 | 4,000 | ▼ | -0.01% |
| 2024-11-05 | 245A | ＩＮＧＳ | 15,500 | 0.61% | 2,222 | 2,249 | 2,201 | 2,201 | 8,400 | ▲ | 0.02% |
| 2024-11-06 | 245A | ＩＮＧＳ | 13,500 | 0.53% | 2,201 | 2,246 | 2,188 | 2,204 | 8,100 | ▼ | -0.07% |
| 2024-11-07 | 245A | ＩＮＧＳ | 12,200 | 0.48% | 2,194 | 2,206 | 2,125 | 2,141 | 19,300 | ▼ | -0.05% |
| 2024-11-11 | 245A | ＩＮＧＳ | 12,600 | 0.50% | 2,126 | 2,135 | 2,065 | 2,108 | 27,400 | ▲ | 0.03% |
| 2024-11-12 | 245A | ＩＮＧＳ | 11,500 | 0.45% | 2,082 | 2,158 | 2,082 | 2,115 | 9,100 | ▼ | -0.04% |
| 2024-12-30 | 2477 | 手間いらず | 74,998 | 1.15% | 3,170 | 3,345 | 3,170 | 3,225 | 13,900 | ▲ | 1.14% |
| 2025-01-06 | 2477 | 手間いらず | 0 | 0.00% | 3,245 | 3,245 | 3,125 | 3,145 | 12,600 | ▼ | -1.14% |
| 2024-05-10 | 2479 | ジェイテック | 52,500 | 0.61% | 255 | 259 | 254 | 256 | 52,300 | ▲ | 0.12% |
| 2024-05-13 | 2479 | ジェイテック | 31,400 | 0.36% | 268 | 268 | 257 | 261 | 151,100 | ▼ | -0.25% |
| 2024-05-02 | 2492 | インフォＭＴ | 1,362,115 | 0.52% | 332 | 332 | 318 | 324 | 4,253,000 | ▲ | 0.10% |
| 2024-05-07 | 2492 | インフォＭＴ | 1,401,865 | 0.54% | 327 | 344 | 321 | 343 | 2,397,400 | ▲ | 0.02% |
| 2024-05-08 | 2492 | インフォＭＴ | 1,555,665 | 0.59% | 345 | 347 | 333 | 335 | 1,834,100 | ▲ | 0.04% |
| 2024-05-09 | 2492 | インフォＭＴ | 1,676,365 | 0.64% | 335 | 337 | 321 | 323 | 1,619,600 | ▲ | 0.05% |
| 2024-05-10 | 2492 | インフォＭＴ | 1,642,165 | 0.63% | 323 | 324 | 307 | 307 | 2,293,100 | ▼ | -0.01% |
| 2024-05-13 | 2492 | インフォＭＴ | 1,473,665 | 0.56% | 304 | 312 | 300 | 306 | 1,658,400 | ▼ | -0.06% |
| 2024-05-14 | 2492 | インフォＭＴ | 1,409,065 | 0.54% | 308 | 315 | 306 | 310 | 1,115,100 | ▼ | -0.02% |
| 2024-05-15 | 2492 | インフォＭＴ | 1,395,265 | 0.53% | 313 | 317 | 311 | 315 | 1,288,900 | ▼ | -0.01% |
| 2024-05-16 | 2492 | インフォＭＴ | 1,337,265 | 0.51% | 315 | 316 | 301 | 305 | 1,568,500 | ▼ | -0.02% |
| 2024-05-17 | 2492 | インフォＭＴ | 10,065 | 0.00% | 301 | 308 | 297 | 301 | 1,361,000 | ▼ | -0.51% |
| 2024-08-07 | 2492 | インフォＭＴ | 1,329,830 | 0.51% | 237 | 256 | 236 | 246 | 1,774,400 | ▲ | 0.02% |
| 2024-08-08 | 2492 | インフォＭＴ | 1,448,130 | 0.55% | 240 | 249 | 238 | 239 | 1,327,300 | ▲ | 0.04% |
| 2024-08-09 | 2492 | インフォＭＴ | 1,397,930 | 0.53% | 244 | 246 | 232 | 238 | 1,412,600 | ▼ | -0.02% |
| 2024-08-13 | 2492 | インフォＭＴ | 1,257,430 | 0.48% | 244 | 252 | 242 | 245 | 1,404,600 | ▼ | -0.05% |
| 2024-11-01 | 2492 | インフォＭＴ | 1,393,210 | 0.53% | 344 | 358 | 317 | 318 | 3,135,000 | ▲ | 0.11% |
| 2024-11-06 | 2492 | インフォＭＴ | 1,429,610 | 0.55% | 329 | 332 | 321 | 321 | 1,270,600 | ▲ | 0.02% |
| 2024-11-07 | 2492 | インフォＭＴ | 1,312,110 | 0.50% | 304 | 314 | 301 | 303 | 2,410,700 | ▼ | -0.05% |
| 2024-11-08 | 2492 | インフォＭＴ | 1,240,410 | 0.47% | 305 | 308 | 298 | 299 | 1,519,100 | ▼ | -0.03% |
| 2024-11-07 | 250A | シマダヤ | 76,874 | 0.50% | 1,441 | 1,463 | 1,436 | 1,437 | 43,000 | ▲ | 0.03% |
| 2024-11-08 | 250A | シマダヤ | 78,274 | 0.51% | 1,436 | 1,457 | 1,436 | 1,437 | 35,300 | ▲ | 0.01% |
| 2024-11-12 | 250A | シマダヤ | 84,274 | 0.55% | 1,491 | 1,522 | 1,475 | 1,502 | 95,500 | ▲ | 0.04% |
| 2024-11-13 | 250A | シマダヤ | 77,874 | 0.51% | 1,542 | 1,553 | 1,450 | 1,455 | 208,700 | ▼ | -0.04% |
| 2024-11-14 | 250A | シマダヤ | 68,774 | 0.45% | 1,479 | 1,505 | 1,451 | 1,451 | 116,300 | ▼ | -0.06% |
| 2024-09-25 | 2585 | Ｌドリンク | 97,585 | 0.74% | 8,280 | 8,300 | 7,970 | 8,010 | 245,000 | ▲ | 0.34% |
| 2024-09-26 | 2585 | Ｌドリンク | 112,085 | 0.21% | 8,030 | 8,410 | 7,990 | 8,360 | 215,000 | ▼ | -0.53% |
| 2024-09-27 | 2585 | Ｌドリンク | 454,040 | 0.86% | 2,115 | 2,194 | 1,915 | 1,919 | 679,500 | ▲ | 0.65% |
| 2024-09-30 | 2585 | Ｌドリンク | 335,740 | 0.64% | 1,884 | 2,038 | 1,880 | 1,917 | 739,300 | ▼ | -0.21% |
| 2024-10-01 | 2585 | Ｌドリンク | 333,140 | 0.63% | 1,955 | 1,995 | 1,874 | 1,895 | 475,300 | ▼ | -0.01% |
| 2024-10-02 | 2585 | Ｌドリンク | 288,828 | 0.55% | 1,800 | 1,815 | 1,756 | 1,789 | 742,800 | ▼ | -0.07% |
| 2024-10-03 | 2585 | Ｌドリンク | 229,128 | 0.43% | 1,772 | 1,797 | 1,722 | 1,766 | 668,400 | ▼ | -0.12% |
| 2024-12-30 | 2585 | Ｌドリンク | 413,112 | 0.79% | 2,312 | 2,335 | 2,272 | 2,274 | 266,400 | ▲ | 0.79% |
| 2025-01-06 | 2585 | Ｌドリンク | 0 | 0.00% | 2,324 | 2,324 | 2,236 | 2,266 | 265,300 | ▼ | -0.79% |
| 2024-12-30 | 2586 | フルッタ | 534,600 | 0.84% | 117 | 128 | 113 | 116 | 15,465,600 | ▲ | 0.84% |
| 2025-01-06 | 2586 | フルッタ | 58,500 | 0.09% | 120 | 121 | 110 | 112 | 5,753,900 | ▼ | -0.75% |
| 2024-03-29 | 2590 | ＤｙＤｏ | 168,956 | 0.50% | 2,732 | 2,747 | 2,710 | 2,717 | 92,800 | ▲ | 0.03% |
| 2024-04-03 | 2590 | ＤｙＤｏ | 159,264 | 0.48% | 2,680 | 2,698 | 2,674 | 2,683 | 63,900 | ▼ | -0.02% |
| 2024-07-05 | 2590 | ＤｙＤｏ | 169,512 | 0.51% | 2,657 | 2,673 | 2,632 | 2,636 | 162,700 | ▲ | 0.04% |
| 2024-07-08 | 2590 | ＤｙＤｏ | 177,912 | 0.53% | 2,643 | 2,648 | 2,603 | 2,603 | 306,400 | ▲ | 0.02% |
| 2024-07-09 | 2590 | ＤｙＤｏ | 186,312 | 0.56% | 2,601 | 2,619 | 2,600 | 2,602 | 184,600 | ▲ | 0.03% |
| 2024-07-10 | 2590 | ＤｙＤｏ | 178,934 | 0.53% | 2,632 | 2,636 | 2,616 | 2,623 | 174,100 | ▼ | -0.03% |
| 2024-07-11 | 2590 | ＤｙＤｏ | 168,934 | 0.50% | 2,643 | 2,663 | 2,632 | 2,650 | 170,200 | ▼ | -0.03% |
| 2024-07-12 | 2590 | ＤｙＤｏ | 165,234 | 0.49% | 2,641 | 2,685 | 2,638 | 2,685 | 110,700 | ▼ | -0.01% |
| 2024-12-30 | 2590 | ＤｙＤｏ | 332,124 | 1.00% | 3,300 | 3,325 | 3,275 | 3,300 | 162,200 | ▲ | 1.00% |
| 2025-01-06 | 2590 | ＤｙＤｏ | 74,270 | 0.22% | 3,300 | 3,305 | 3,245 | 3,250 | 263,500 | ▼ | -0.78% |
| 2025-04-14 | 264A | スクー | 62,900 | 0.50% | 1,450 | 1,568 | 1,440 | 1,505 | 539,100 | ▲ | 0.03% |
| 2025-04-15 | 264A | スクー | 54,800 | 0.44% | 1,519 | 1,542 | 1,486 | 1,500 | 289,400 | ▼ | -0.06% |
| 2024-10-30 | 2652 | まんだらけ | 187,200 | 0.51% | 394 | 394 | 385 | 389 | 94,700 | ▲ | 0.04% |
| 2024-10-31 | 2652 | まんだらけ | 196,500 | 0.54% | 385 | 390 | 381 | 385 | 110,900 | ▲ | 0.03% |
| 2024-11-05 | 2652 | まんだらけ | 194,000 | 0.53% | 383 | 387 | 379 | 385 | 95,500 | ▼ | -0.01% |
| 2024-11-06 | 2652 | まんだらけ | 195,500 | 0.54% | 382 | 385 | 379 | 379 | 92,200 | ▲ | 0.01% |
| 2024-11-07 | 2652 | まんだらけ | 181,500 | 0.50% | 381 | 389 | 381 | 385 | 140,300 | ▼ | -0.04% |
| 2024-11-08 | 2652 | まんだらけ | 190,200 | 0.52% | 387 | 392 | 385 | 388 | 87,700 | ▲ | 0.02% |
| 2024-11-11 | 2652 | まんだらけ | 198,900 | 0.54% | 390 | 390 | 385 | 387 | 101,400 | ▲ | 0.02% |
| 2024-11-12 | 2652 | まんだらけ | 220,500 | 0.60% | 389 | 395 | 386 | 389 | 167,400 | ▲ | 0.05% |
| 2024-11-13 | 2652 | まんだらけ | 224,000 | 0.61% | 389 | 396 | 385 | 390 | 231,400 | ▲ | 0.01% |
| 2024-11-14 | 2652 | まんだらけ | 244,000 | 0.67% | 390 | 394 | 382 | 385 | 476,100 | ▲ | 0.06% |
| 2024-11-15 | 2652 | まんだらけ | 212,400 | 0.58% | 381 | 396 | 372 | 392 | 381,500 | ▼ | -0.09% |
| 2024-11-18 | 2652 | まんだらけ | 202,300 | 0.55% | 390 | 405 | 390 | 393 | 220,600 | ▼ | -0.02% |
| 2024-11-19 | 2652 | まんだらけ | 197,700 | 0.54% | 393 | 407 | 393 | 403 | 171,700 | ▼ | -0.01% |
| 2024-11-20 | 2652 | まんだらけ | 190,100 | 0.52% | 404 | 411 | 401 | 408 | 264,700 | ▼ | -0.02% |
| 2024-11-21 | 2652 | まんだらけ | 182,600 | 0.50% | 411 | 421 | 404 | 416 | 391,000 | ▼ | -0.02% |
| 2024-11-22 | 2652 | まんだらけ | 204,400 | 0.56% | 417 | 431 | 410 | 429 | 398,400 | ▲ | 0.06% |
| 2024-11-25 | 2652 | まんだらけ | 232,500 | 0.64% | 435 | 439 | 422 | 433 | 369,500 | ▲ | 0.07% |
| 2024-11-26 | 2652 | まんだらけ | 238,300 | 0.65% | 432 | 439 | 419 | 436 | 335,400 | ▲ | 0.01% |
| 2024-11-28 | 2652 | まんだらけ | 245,100 | 0.67% | 435 | 441 | 427 | 437 | 309,200 | ▲ | 0.02% |
| 2024-11-29 | 2652 | まんだらけ | 225,800 | 0.62% | 434 | 438 | 427 | 433 | 318,400 | ▼ | -0.05% |
| 2024-12-02 | 2652 | まんだらけ | 194,600 | 0.53% | 448 | 454 | 413 | 420 | 725,600 | ▼ | -0.08% |
| 2024-12-03 | 2652 | まんだらけ | 188,600 | 0.52% | 423 | 429 | 415 | 416 | 252,600 | ▼ | -0.01% |
| 2024-12-04 | 2652 | まんだらけ | 172,300 | 0.47% | 413 | 418 | 404 | 406 | 297,300 | ▼ | -0.05% |
| 2024-12-10 | 2652 | まんだらけ | 188,500 | 0.52% | 405 | 408 | 396 | 397 | 169,400 | ▲ | 0.07% |
| 2024-12-11 | 2652 | まんだらけ | 184,600 | 0.51% | 396 | 401 | 390 | 394 | 198,300 | ▼ | -0.01% |
| 2024-12-12 | 2652 | まんだらけ | 184,100 | 0.50% | 397 | 403 | 395 | 399 | 116,700 | ▼ | -0.01% |
| 2024-12-13 | 2652 | まんだらけ | 186,600 | 0.51% | 395 | 397 | 392 | 392 | 103,900 | ▲ | 0.01% |
| 2024-12-17 | 2652 | まんだらけ | 181,200 | 0.50% | 382 | 387 | 379 | 380 | 130,400 | ▼ | -0.01% |
| 2024-12-18 | 2652 | まんだらけ | 172,300 | 0.47% | 380 | 381 | 376 | 380 | 133,900 | ▼ | -0.03% |
| 2025-01-15 | 2652 | まんだらけ | 189,800 | 0.52% | 378 | 381 | 372 | 372 | 158,700 | ▲ | 0.05% |
| 2025-01-16 | 2652 | まんだらけ | 197,400 | 0.54% | 374 | 375 | 368 | 369 | 231,700 | ▲ | 0.02% |
| 2025-01-17 | 2652 | まんだらけ | 211,100 | 0.58% | 366 | 368 | 358 | 363 | 333,900 | ▲ | 0.03% |
| 2025-01-22 | 2652 | まんだらけ | 218,800 | 0.60% | 366 | 368 | 356 | 360 | 331,000 | ▲ | 0.02% |
| 2025-01-23 | 2652 | まんだらけ | 214,500 | 0.59% | 361 | 361 | 346 | 353 | 412,800 | ▼ | -0.01% |
| 2025-01-24 | 2652 | まんだらけ | 190,500 | 0.52% | 355 | 371 | 353 | 370 | 195,300 | ▼ | -0.06% |
| 2025-01-27 | 2652 | まんだらけ | 191,800 | 0.53% | 371 | 375 | 368 | 374 | 129,500 | ▲ | 0.01% |
| 2025-01-28 | 2652 | まんだらけ | 204,500 | 0.56% | 371 | 380 | 370 | 378 | 147,700 | ▲ | 0.03% |
| 2025-01-29 | 2652 | まんだらけ | 193,400 | 0.53% | 380 | 384 | 374 | 377 | 248,300 | ▼ | -0.03% |
| 2025-01-30 | 2652 | まんだらけ | 196,800 | 0.54% | 376 | 381 | 374 | 378 | 118,700 | ▲ | 0.01% |
| 2025-01-30 | 2652 | まんだらけ | 196,800 | 0.54% | 376 | 381 | 374 | 378 | 118,700 | ▲ | 0.01% |
| 2025-01-31 | 2652 | まんだらけ | 182,800 | 0.50% | 378 | 387 | 378 | 384 | 164,100 | ▼ | -0.04% |
| 2025-01-31 | 2652 | まんだらけ | 182,800 | 0.50% | 378 | 387 | 378 | 384 | 164,100 | ▼ | -0.04% |
| 2025-02-03 | 2652 | まんだらけ | 157,400 | 0.43% | 390 | 394 | 378 | 385 | 463,900 | ▼ | -0.07% |
| 2025-02-03 | 2652 | まんだらけ | 157,400 | 0.43% | 390 | 394 | 378 | 385 | 463,900 | ▼ | -0.07% |
| 2024-03-15 | 2656 | ベクターＨＤ | 105,000 | 0.54% | 145 | 146 | 138 | 141 | 236,900 | ▲ | 0.14% |
| 2024-03-18 | 2656 | ベクターＨＤ | 114,600 | 0.59% | 140 | 142 | 138 | 142 | 85,200 | ▲ | 0.04% |
| 2024-03-19 | 2656 | ベクターＨＤ | 124,100 | 0.64% | 142 | 142 | 138 | 140 | 96,000 | ▲ | 0.05% |
| 2024-03-21 | 2656 | ベクターＨＤ | 132,000 | 0.68% | 140 | 140 | 137 | 140 | 56,400 | ▲ | 0.04% |
| 2024-03-22 | 2656 | ベクターＨＤ | 127,300 | 0.66% | 140 | 140 | 132 | 132 | 227,300 | ▼ | -0.02% |
| 2024-03-25 | 2656 | ベクターＨＤ | 132,700 | 0.68% | 134 | 135 | 132 | 133 | 44,100 | ▲ | 0.02% |
| 2024-03-26 | 2656 | ベクターＨＤ | 140,600 | 0.73% | 133 | 133 | 128 | 130 | 131,200 | ▲ | 0.04% |
| 2024-03-27 | 2656 | ベクターＨＤ | 124,000 | 0.64% | 135 | 153 | 134 | 138 | 992,400 | ▼ | -0.08% |
| 2024-03-28 | 2656 | ベクターＨＤ | 136,500 | 0.70% | 140 | 145 | 137 | 140 | 280,000 | ▲ | 0.05% |
| 2024-03-29 | 2656 | ベクターＨＤ | 137,700 | 0.71% | 139 | 143 | 138 | 138 | 99,800 | ▲ | 0.01% |
| 2024-04-01 | 2656 | ベクターＨＤ | 130,100 | 0.67% | 143 | 152 | 140 | 143 | 429,500 | ▼ | -0.03% |
| 2024-04-02 | 2656 | ベクターＨＤ | 103,000 | 0.53% | 138 | 138 | 131 | 131 | 420,100 | ▼ | -0.14% |
| 2024-04-03 | 2656 | ベクターＨＤ | 98,700 | 0.51% | 130 | 133 | 127 | 127 | 220,700 | ▼ | -0.02% |
| 2024-04-04 | 2656 | ベクターＨＤ | 114,200 | 0.59% | 128 | 128 | 122 | 122 | 209,100 | ▲ | 0.07% |
| 2024-04-05 | 2656 | ベクターＨＤ | 107,500 | 0.55% | 122 | 122 | 118 | 121 | 171,300 | ▼ | -0.03% |
| 2024-04-08 | 2656 | ベクターＨＤ | 110,900 | 0.57% | 122 | 126 | 121 | 122 | 102,800 | ▲ | 0.01% |
| 2024-04-10 | 2656 | ベクターＨＤ | 104,700 | 0.54% | 123 | 125 | 121 | 121 | 65,100 | ▼ | -0.02% |
| 2024-04-12 | 2656 | ベクターＨＤ | 99,400 | 0.51% | 124 | 126 | 123 | 125 | 60,100 | ▼ | -0.03% |
| 2024-04-15 | 2656 | ベクターＨＤ | 95,700 | 0.49% | 127 | 129 | 125 | 125 | 109,500 | ▼ | -0.02% |
| 2024-04-16 | 2656 | ベクターＨＤ | 97,200 | 0.50% | 126 | 126 | 122 | 122 | 71,900 | ▲ | 0.01% |
| 2024-04-17 | 2656 | ベクターＨＤ | 141,300 | 0.73% | 127 | 163 | 127 | 140 | 10,475,000 | ▲ | 0.23% |
| 2024-04-18 | 2656 | ベクターＨＤ | 163,200 | 0.84% | 150 | 150 | 128 | 130 | 2,147,400 | ▲ | 0.10% |
| 2024-04-19 | 2656 | ベクターＨＤ | 175,700 | 0.91% | 132 | 132 | 121 | 123 | 709,500 | ▲ | 0.07% |
| 2024-04-22 | 2656 | ベクターＨＤ | 185,300 | 0.96% | 125 | 132 | 125 | 127 | 244,800 | ▲ | 0.04% |
| 2024-04-26 | 2656 | ベクターＨＤ | 188,500 | 0.97% | 125 | 125 | 121 | 121 | 228,400 | ▲ | 0.01% |
| 2024-04-30 | 2656 | ベクターＨＤ | 188,500 | 0.94% | 122 | 123 | 122 | 123 | 76,800 | ▼ | -0.03% |
| 2024-05-02 | 2656 | ベクターＨＤ | 188,400 | 0.93% | 127 | 128 | 125 | 128 | 52,900 | ▼ | -0.00% |
| 2024-05-07 | 2656 | ベクターＨＤ | 180,000 | 0.89% | 127 | 130 | 127 | 127 | 74,100 | ▼ | -0.04% |
| 2024-05-15 | 2656 | ベクターＨＤ | 180,900 | 0.90% | 127 | 127 | 123 | 125 | 73,900 | ▲ | 0.01% |
| 2024-05-16 | 2656 | ベクターＨＤ | 173,700 | 0.86% | 124 | 125 | 122 | 122 | 52,700 | ▼ | -0.04% |
| 2024-05-17 | 2656 | ベクターＨＤ | 168,800 | 0.84% | 122 | 140 | 122 | 131 | 503,800 | ▼ | -0.02% |
| 2024-05-20 | 2656 | ベクターＨＤ | 158,100 | 0.78% | 131 | 135 | 129 | 133 | 122,300 | ▼ | -0.05% |
| 2024-05-22 | 2656 | ベクターＨＤ | 155,400 | 0.77% | 134 | 135 | 132 | 133 | 85,300 | ▼ | -0.01% |
| 2024-05-23 | 2656 | ベクターＨＤ | 147,900 | 0.73% | 133 | 133 | 129 | 133 | 134,900 | ▼ | -0.04% |
| 2024-05-24 | 2656 | ベクターＨＤ | 148,400 | 0.74% | 129 | 134 | 129 | 134 | 45,200 | ▲ | 0.01% |
| 2024-05-28 | 2656 | ベクターＨＤ | 167,000 | 0.83% | 140 | 142 | 122 | 123 | 2,135,400 | ▲ | 0.08% |
| 2024-05-29 | 2656 | ベクターＨＤ | 185,600 | 0.92% | 124 | 124 | 116 | 121 | 560,800 | ▲ | 0.09% |
| 2024-05-30 | 2656 | ベクターＨＤ | 189,800 | 0.94% | 121 | 124 | 120 | 121 | 159,900 | ▲ | 0.01% |
| 2024-05-31 | 2656 | ベクターＨＤ | 191,900 | 0.95% | 123 | 124 | 122 | 124 | 56,700 | ▲ | 0.01% |
| 2024-06-04 | 2656 | ベクターＨＤ | 186,400 | 0.92% | 123 | 125 | 123 | 124 | 84,600 | ▼ | -0.02% |
| 2024-06-05 | 2656 | ベクターＨＤ | 186,800 | 0.93% | 124 | 124 | 122 | 124 | 61,100 | ▲ | 0.01% |
| 2024-06-06 | 2656 | ベクターＨＤ | 188,900 | 0.94% | 124 | 124 | 123 | 123 | 53,900 | ▲ | 0.00% |
| 2024-06-07 | 2656 | ベクターＨＤ | 191,000 | 0.95% | 123 | 123 | 121 | 123 | 20,500 | ▲ | 0.01% |
| 2024-06-10 | 2656 | ベクターＨＤ | 165,300 | 0.82% | 124 | 125 | 122 | 123 | 135,600 | ▼ | -0.13% |
| 2024-06-11 | 2656 | ベクターＨＤ | 163,200 | 0.81% | 124 | 125 | 123 | 123 | 143,600 | ▼ | -0.00% |
| 2024-06-13 | 2656 | ベクターＨＤ | 152,600 | 0.76% | 124 | 124 | 122 | 122 | 72,200 | ▼ | -0.05% |
| 2024-06-18 | 2656 | ベクターＨＤ | 155,300 | 0.77% | 122 | 123 | 120 | 123 | 89,300 | ▲ | 0.01% |
| 2024-06-20 | 2656 | ベクターＨＤ | 149,800 | 0.74% | 123 | 124 | 121 | 123 | 67,200 | ▼ | -0.03% |
| 2024-06-21 | 2656 | ベクターＨＤ | 138,400 | 0.69% | 122 | 125 | 122 | 124 | 100,800 | ▼ | -0.05% |
| 2024-06-26 | 2656 | ベクターＨＤ | 142,300 | 0.70% | 122 | 134 | 121 | 121 | 835,100 | ▲ | 0.01% |
| 2024-06-27 | 2656 | ベクターＨＤ | 126,100 | 0.62% | 122 | 124 | 121 | 123 | 107,100 | ▼ | -0.07% |
| 2024-07-01 | 2656 | ベクターＨＤ | 121,800 | 0.60% | 123 | 123 | 122 | 122 | 68,100 | ▼ | -0.02% |
| 2024-07-03 | 2656 | ベクターＨＤ | 117,500 | 0.58% | 122 | 124 | 121 | 123 | 62,200 | ▼ | -0.02% |
| 2024-07-04 | 2656 | ベクターＨＤ | 115,600 | 0.57% | 123 | 124 | 122 | 123 | 23,100 | ▼ | -0.01% |
| 2024-07-04 | 2656 | ベクターＨＤ | 115,600 | 0.57% | 123 | 124 | 122 | 123 | 23,100 | ▼ | -0.01% |
| 2024-07-05 | 2656 | ベクターＨＤ | 105,100 | 0.52% | 123 | 124 | 122 | 122 | 145,800 | ▼ | -0.04% |
| 2024-07-09 | 2656 | ベクターＨＤ | 96,600 | 0.48% | 123 | 125 | 123 | 125 | 99,700 | ▼ | -0.04% |
| 2024-07-16 | 2656 | ベクターＨＤ | 111,100 | 0.55% | 126 | 126 | 120 | 122 | 462,400 | ▲ | 0.18% |
| 2024-07-17 | 2656 | ベクターＨＤ | 94,200 | 0.46% | 122 | 124 | 121 | 124 | 185,200 | ▼ | -0.09% |
| 2024-07-18 | 2656 | ベクターＨＤ | 104,900 | 0.52% | 123 | 123 | 121 | 121 | 157,200 | ▲ | 0.06% |
| 2024-07-19 | 2656 | ベクターＨＤ | 129,700 | 0.64% | 121 | 122 | 120 | 121 | 143,800 | ▲ | 0.12% |
| 2024-07-22 | 2656 | ベクターＨＤ | 144,200 | 0.71% | 122 | 122 | 120 | 120 | 107,800 | ▲ | 0.06% |
| 2024-07-23 | 2656 | ベクターＨＤ | 151,300 | 0.75% | 121 | 122 | 120 | 122 | 53,300 | ▲ | 0.04% |
| 2024-07-24 | 2656 | ベクターＨＤ | 167,400 | 0.83% | 121 | 122 | 121 | 121 | 84,700 | ▲ | 0.07% |
| 2024-07-25 | 2656 | ベクターＨＤ | 198,600 | 0.99% | 120 | 121 | 118 | 119 | 216,000 | ▲ | 0.16% |
| 2024-07-26 | 2656 | ベクターＨＤ | 218,500 | 1.08% | 119 | 121 | 118 | 119 | 101,300 | ▲ | 0.09% |
| 2024-07-29 | 2656 | ベクターＨＤ | 234,800 | 1.17% | 119 | 119 | 117 | 118 | 174,600 | ▲ | 0.08% |
| 2024-07-30 | 2656 | ベクターＨＤ | 239,000 | 1.19% | 117 | 119 | 117 | 117 | 63,000 | ▲ | 0.02% |
| 2024-07-31 | 2656 | ベクターＨＤ | 255,600 | 1.27% | 117 | 118 | 116 | 117 | 137,500 | ▲ | 0.08% |
| 2024-08-05 | 2656 | ベクターＨＤ | 232,100 | 1.15% | 100 | 100 | 70 | 79 | 542,400 | ▼ | -0.12% |
| 2024-08-06 | 2656 | ベクターＨＤ | 202,900 | 1.01% | 89 | 91 | 83 | 88 | 257,000 | ▼ | -0.13% |
| 2024-08-07 | 2656 | ベクターＨＤ | 189,900 | 0.94% | 87 | 93 | 87 | 91 | 227,100 | ▼ | -0.07% |
| 2024-08-08 | 2656 | ベクターＨＤ | 209,700 | 1.04% | 90 | 97 | 90 | 94 | 144,300 | ▲ | 0.10% |
| 2024-08-09 | 2656 | ベクターＨＤ | 204,700 | 1.02% | 95 | 96 | 93 | 95 | 64,500 | ▼ | -0.02% |
| 2024-08-13 | 2656 | ベクターＨＤ | 197,500 | 0.98% | 95 | 97 | 94 | 94 | 251,600 | ▼ | -0.04% |
| 2024-08-14 | 2656 | ベクターＨＤ | 172,200 | 0.85% | 95 | 97 | 93 | 95 | 200,900 | ▼ | -0.13% |
| 2024-08-15 | 2656 | ベクターＨＤ | 153,900 | 0.76% | 95 | 102 | 94 | 100 | 157,700 | ▼ | -0.08% |
| 2024-08-16 | 2656 | ベクターＨＤ | 147,100 | 0.73% | 101 | 101 | 97 | 101 | 123,200 | ▼ | -0.03% |
| 2024-08-19 | 2656 | ベクターＨＤ | 137,400 | 0.68% | 98 | 102 | 98 | 100 | 93,700 | ▼ | -0.04% |
| 2024-08-20 | 2656 | ベクターＨＤ | 133,900 | 0.66% | 102 | 102 | 99 | 102 | 51,000 | ▼ | -0.02% |
| 2024-08-21 | 2656 | ベクターＨＤ | 131,200 | 0.65% | 101 | 105 | 101 | 102 | 188,300 | ▼ | -0.01% |
| 2024-08-22 | 2656 | ベクターＨＤ | 128,700 | 0.64% | 105 | 108 | 103 | 105 | 75,400 | ▼ | -0.01% |
| 2024-08-23 | 2656 | ベクターＨＤ | 124,400 | 0.62% | 103 | 104 | 101 | 102 | 106,500 | ▼ | -0.02% |
| 2024-03-18 | 2667 | イメージワン | 58,200 | 0.53% | 342 | 345 | 336 | 339 | 172,600 | ▲ | 0.07% |
| 2024-03-19 | 2667 | イメージワン | 55,800 | 0.51% | 334 | 335 | 323 | 328 | 191,200 | ▼ | -0.02% |
| 2024-03-21 | 2667 | イメージワン | 65,400 | 0.60% | 325 | 332 | 320 | 320 | 221,300 | ▲ | 0.08% |
| 2024-03-22 | 2667 | イメージワン | 73,200 | 0.67% | 336 | 342 | 325 | 334 | 323,200 | ▲ | 0.07% |
| 2024-03-25 | 2667 | イメージワン | 80,100 | 0.74% | 332 | 348 | 332 | 337 | 138,000 | ▲ | 0.06% |
| 2024-03-26 | 2667 | イメージワン | 74,100 | 0.68% | 337 | 352 | 334 | 339 | 143,800 | ▼ | -0.05% |
| 2024-03-27 | 2667 | イメージワン | 66,200 | 0.61% | 336 | 348 | 332 | 348 | 115,900 | ▼ | -0.07% |
| 2024-03-28 | 2667 | イメージワン | 74,600 | 0.69% | 341 | 373 | 341 | 373 | 325,000 | ▲ | 0.07% |
| 2024-03-29 | 2667 | イメージワン | 71,400 | 0.66% | 365 | 372 | 353 | 357 | 332,000 | ▼ | -0.02% |
| 2024-04-01 | 2667 | イメージワン | 79,400 | 0.73% | 369 | 390 | 369 | 370 | 351,900 | ▲ | 0.06% |
| 2024-04-02 | 2667 | イメージワン | 84,000 | 0.77% | 370 | 377 | 365 | 365 | 184,500 | ▲ | 0.04% |
| 2024-04-03 | 2667 | イメージワン | 82,800 | 0.76% | 365 | 375 | 356 | 368 | 140,900 | ▼ | -0.01% |
| 2024-04-04 | 2667 | イメージワン | 75,200 | 0.69% | 369 | 374 | 362 | 368 | 170,800 | ▼ | -0.07% |
| 2024-04-05 | 2667 | イメージワン | 77,600 | 0.71% | 360 | 366 | 353 | 358 | 140,200 | ▲ | 0.02% |
| 2024-04-08 | 2667 | イメージワン | 74,900 | 0.69% | 358 | 365 | 357 | 360 | 74,500 | ▼ | -0.02% |
| 2024-04-10 | 2667 | イメージワン | 69,500 | 0.64% | 360 | 372 | 360 | 370 | 64,500 | ▼ | -0.04% |
| 2024-04-11 | 2667 | イメージワン | 68,300 | 0.63% | 369 | 369 | 351 | 351 | 103,100 | ▼ | -0.01% |
| 2024-04-15 | 2667 | イメージワン | 70,400 | 0.65% | 341 | 350 | 341 | 350 | 64,500 | ▲ | 0.02% |
| 2024-04-16 | 2667 | イメージワン | 66,100 | 0.61% | 343 | 345 | 337 | 340 | 62,400 | ▼ | -0.04% |
| 2024-04-17 | 2667 | イメージワン | 63,400 | 0.58% | 340 | 342 | 335 | 338 | 58,200 | ▼ | -0.03% |
| 2024-04-18 | 2667 | イメージワン | 61,500 | 0.56% | 335 | 349 | 335 | 344 | 47,900 | ▼ | -0.01% |
| 2024-04-19 | 2667 | イメージワン | 56,300 | 0.52% | 344 | 344 | 323 | 328 | 155,900 | ▼ | -0.04% |
| 2024-04-22 | 2667 | イメージワン | 52,700 | 0.48% | 330 | 336 | 327 | 328 | 49,900 | ▼ | -0.04% |
| 2024-05-09 | 2667 | イメージワン | 56,800 | 0.52% | 336 | 339 | 326 | 335 | 69,800 | ▲ | 0.05% |
| 2024-05-10 | 2667 | イメージワン | 62,100 | 0.57% | 335 | 341 | 333 | 340 | 53,500 | ▲ | 0.04% |
| 2024-05-13 | 2667 | イメージワン | 67,100 | 0.62% | 340 | 347 | 339 | 346 | 46,000 | ▲ | 0.05% |
| 2024-05-14 | 2667 | イメージワン | 68,300 | 0.63% | 345 | 352 | 340 | 344 | 108,000 | ▲ | 0.01% |
| 2024-05-15 | 2667 | イメージワン | 75,200 | 0.69% | 340 | 348 | 338 | 344 | 64,500 | ▲ | 0.05% |
| 2024-05-16 | 2667 | イメージワン | 29,300 | 0.27% | 345 | 368 | 340 | 367 | 361,400 | ▼ | -0.41% |
| 2024-06-05 | 2667 | イメージワン | 54,500 | 0.50% | 361 | 369 | 355 | 358 | 84,100 | ▲ | 0.03% |
| 2024-06-06 | 2667 | イメージワン | 62,700 | 0.58% | 357 | 357 | 345 | 345 | 101,400 | ▲ | 0.07% |
| 2024-06-10 | 2667 | イメージワン | 59,600 | 0.55% | 349 | 358 | 342 | 352 | 120,900 | ▼ | -0.02% |
| 2024-06-12 | 2667 | イメージワン | 57,700 | 0.53% | 352 | 360 | 352 | 357 | 90,400 | ▼ | -0.02% |
| 2024-06-14 | 2667 | イメージワン | 62,000 | 0.57% | 340 | 349 | 337 | 343 | 64,400 | ▲ | 0.03% |
| 2024-06-17 | 2667 | イメージワン | 59,300 | 0.54% | 339 | 361 | 333 | 353 | 186,400 | ▼ | -0.02% |
| 2024-06-18 | 2667 | イメージワン | 56,700 | 0.52% | 358 | 362 | 336 | 338 | 185,800 | ▼ | -0.02% |
| 2024-06-19 | 2667 | イメージワン | 61,800 | 0.57% | 340 | 342 | 333 | 335 | 72,900 | ▲ | 0.04% |
| 2024-06-20 | 2667 | イメージワン | 68,500 | 0.63% | 333 | 335 | 323 | 328 | 114,300 | ▲ | 0.06% |
| 2024-06-24 | 2667 | イメージワン | 67,700 | 0.62% | 339 | 343 | 335 | 335 | 69,000 | ▼ | -0.01% |
| 2024-06-25 | 2667 | イメージワン | 66,300 | 0.61% | 337 | 337 | 333 | 334 | 24,400 | ▼ | -0.01% |
| 2024-06-26 | 2667 | イメージワン | 58,200 | 0.53% | 334 | 337 | 330 | 332 | 88,900 | ▼ | -0.07% |
| 2024-06-27 | 2667 | イメージワン | 56,300 | 0.52% | 331 | 339 | 331 | 339 | 34,300 | ▼ | -0.01% |
| 2024-07-01 | 2667 | イメージワン | 58,400 | 0.54% | 331 | 334 | 327 | 327 | 47,000 | ▲ | 0.02% |
| 2024-07-02 | 2667 | イメージワン | 56,300 | 0.52% | 325 | 328 | 303 | 303 | 418,100 | ▼ | -0.02% |
| 2024-07-03 | 2667 | イメージワン | 51,200 | 0.47% | 305 | 306 | 290 | 301 | 290,700 | ▼ | -0.05% |
| 2024-07-04 | 2667 | イメージワン | 59,100 | 0.54% | 304 | 318 | 301 | 312 | 118,300 | ▲ | 0.07% |
| 2024-07-04 | 2667 | イメージワン | 59,100 | 0.54% | 304 | 318 | 301 | 312 | 118,300 | ▲ | 0.07% |
| 2024-07-05 | 2667 | イメージワン | 55,300 | 0.51% | 309 | 311 | 300 | 305 | 98,300 | ▼ | -0.03% |
| 2024-07-09 | 2667 | イメージワン | 52,300 | 0.48% | 300 | 307 | 300 | 302 | 49,600 | ▼ | -0.03% |
| 2025-02-28 | 2667 | イメージワン | 56,700 | 0.52% | 283 | 283 | 262 | 276 | 511,000 | ▲ | 0.13% |
| 2025-03-03 | 2667 | イメージワン | 39,300 | 0.36% | 281 | 301 | 280 | 301 | 342,900 | ▼ | -0.16% |
| 2025-04-14 | 2667 | イメージワン | 57,300 | 0.53% | 237 | 282 | 220 | 233 | 13,373,000 | ▲ | 0.09% |
| 2025-04-16 | 2667 | イメージワン | 63,200 | 0.58% | 244 | 252 | 235 | 238 | 523,400 | ▲ | 0.04% |
| 2024-04-16 | 2685 | アダストリア | 254,015 | 0.52% | 3,340 | 3,355 | 3,290 | 3,325 | 246,000 | ▲ | 0.09% |
| 2024-04-17 | 2685 | アダストリア | 292,815 | 0.60% | 3,305 | 3,345 | 3,245 | 3,315 | 322,800 | ▲ | 0.07% |
| 2024-04-18 | 2685 | アダストリア | 46,515 | 0.09% | 3,325 | 3,430 | 3,325 | 3,410 | 300,900 | ▼ | -0.51% |
| 2024-05-27 | 2685 | アダストリア | 259,218 | 0.53% | 3,615 | 3,695 | 3,615 | 3,690 | 237,100 | ▲ | 0.05% |
| 2024-05-28 | 2685 | アダストリア | 302,818 | 0.62% | 3,680 | 3,700 | 3,555 | 3,560 | 422,000 | ▲ | 0.08% |
| 2024-05-29 | 2685 | アダストリア | 295,618 | 0.60% | 3,550 | 3,565 | 3,435 | 3,445 | 231,300 | ▼ | -0.02% |
| 2024-05-30 | 2685 | アダストリア | 281,418 | 0.57% | 3,450 | 3,580 | 3,440 | 3,530 | 260,500 | ▼ | -0.03% |
| 2024-05-31 | 2685 | アダストリア | 303,718 | 0.62% | 3,540 | 3,645 | 3,535 | 3,620 | 377,500 | ▲ | 0.05% |
| 2024-06-03 | 2685 | アダストリア | 295,618 | 0.60% | 3,635 | 3,645 | 3,545 | 3,550 | 351,000 | ▼ | -0.02% |
| 2024-06-04 | 2685 | アダストリア | 279,718 | 0.57% | 3,570 | 3,600 | 3,550 | 3,585 | 144,500 | ▼ | -0.03% |
| 2024-06-05 | 2685 | アダストリア | 242,418 | 0.49% | 3,670 | 3,755 | 3,650 | 3,705 | 518,500 | ▼ | -0.07% |
| 2024-06-07 | 2685 | アダストリア | 251,018 | 0.51% | 3,720 | 3,755 | 3,665 | 3,685 | 124,500 | ▲ | 0.02% |
| 2024-06-10 | 2685 | アダストリア | 255,718 | 0.52% | 3,685 | 3,685 | 3,635 | 3,670 | 97,100 | ▲ | 0.01% |
| 2024-06-11 | 2685 | アダストリア | 251,418 | 0.51% | 3,675 | 3,700 | 3,620 | 3,620 | 104,700 | ▼ | -0.01% |
| 2024-06-12 | 2685 | アダストリア | 243,318 | 0.49% | 3,620 | 3,630 | 3,515 | 3,540 | 169,600 | ▼ | -0.02% |
| 2024-06-14 | 2685 | アダストリア | 246,618 | 0.50% | 3,500 | 3,555 | 3,495 | 3,520 | 171,700 | ▲ | 0.01% |
| 2024-06-17 | 2685 | アダストリア | 222,618 | 0.45% | 3,510 | 3,510 | 3,440 | 3,480 | 221,300 | ▼ | -0.04% |
| 2024-07-04 | 2685 | アダストリア | 265,218 | 0.54% | 3,250 | 3,285 | 3,205 | 3,260 | 615,300 | ▲ | 0.09% |
| 2024-07-04 | 2685 | アダストリア | 265,218 | 0.54% | 3,250 | 3,285 | 3,205 | 3,260 | 615,300 | ▲ | 0.09% |
| 2024-07-05 | 2685 | アダストリア | 317,418 | 0.65% | 3,250 | 3,265 | 3,205 | 3,210 | 378,600 | ▲ | 0.10% |
| 2024-07-08 | 2685 | アダストリア | 334,518 | 0.68% | 3,200 | 3,205 | 3,105 | 3,115 | 608,700 | ▲ | 0.03% |
| 2024-07-09 | 2685 | アダストリア | 327,118 | 0.67% | 3,105 | 3,155 | 3,085 | 3,115 | 422,100 | ▼ | -0.01% |
| 2024-07-10 | 2685 | アダストリア | 313,086 | 0.64% | 3,095 | 3,130 | 3,065 | 3,105 | 444,000 | ▼ | -0.03% |
| 2024-07-11 | 2685 | アダストリア | 279,786 | 0.57% | 3,120 | 3,165 | 3,080 | 3,150 | 504,800 | ▼ | -0.07% |
| 2024-07-12 | 2685 | アダストリア | 262,686 | 0.53% | 3,150 | 3,215 | 3,125 | 3,200 | 421,000 | ▼ | -0.03% |
| 2024-07-16 | 2685 | アダストリア | 305,986 | 0.62% | 3,180 | 3,180 | 3,090 | 3,090 | 504,400 | ▲ | 0.08% |
| 2024-07-17 | 2685 | アダストリア | 280,886 | 0.57% | 3,115 | 3,120 | 3,070 | 3,110 | 285,000 | ▼ | -0.05% |
| 2024-07-18 | 2685 | アダストリア | 262,586 | 0.53% | 3,120 | 3,225 | 3,110 | 3,210 | 547,200 | ▼ | -0.03% |
| 2024-07-22 | 2685 | アダストリア | 252,886 | 0.51% | 3,145 | 3,145 | 3,095 | 3,105 | 224,100 | ▼ | -0.02% |
| 2024-07-23 | 2685 | アダストリア | 219,586 | 0.44% | 3,110 | 3,200 | 3,110 | 3,160 | 263,800 | ▼ | -0.07% |
| 2025-02-18 | 2685 | アダストリア | 263,925 | 0.54% | 3,105 | 3,135 | 3,095 | 3,120 | 327,300 | ▲ | 0.07% |
| 2025-02-19 | 2685 | アダストリア | 230,425 | 0.47% | 3,090 | 3,100 | 3,035 | 3,040 | 499,200 | ▼ | -0.07% |
| 2025-02-20 | 2685 | アダストリア | 244,925 | 0.50% | 3,020 | 3,040 | 3,000 | 3,025 | 619,400 | ▲ | 0.03% |
| 2025-02-21 | 2685 | アダストリア | 270,325 | 0.55% | 2,980 | 3,045 | 2,974 | 3,020 | 759,400 | ▲ | 0.05% |
| 2025-02-25 | 2685 | アダストリア | 228,925 | 0.46% | 3,010 | 3,020 | 2,978 | 2,991 | 521,200 | ▼ | -0.09% |
| 2025-03-18 | 2685 | アダストリア | 246,225 | 0.50% | 2,920 | 2,964 | 2,920 | 2,943 | 213,800 | ▲ | 0.01% |
| 2025-03-19 | 2685 | アダストリア | 170,725 | 0.34% | 2,943 | 2,952 | 2,915 | 2,933 | 190,700 | ▼ | -0.15% |
| 2025-03-25 | 2685 | アダストリア | 245,025 | 0.50% | 2,968 | 3,005 | 2,953 | 2,991 | 393,100 | ▲ | 0.04% |
| 2025-03-26 | 2685 | アダストリア | 194,825 | 0.39% | 3,000 | 3,000 | 2,914 | 2,953 | 398,200 | ▼ | -0.10% |
| 2025-04-03 | 2685 | アダストリア | 260,425 | 0.53% | 2,849 | 3,025 | 2,837 | 3,020 | 792,900 | ▲ | 0.18% |
| 2025-04-04 | 2685 | アダストリア | 194,925 | 0.39% | 2,975 | 3,005 | 2,915 | 2,934 | 570,000 | ▼ | -0.14% |
| 2025-01-10 | 268A | リガク | 1,142,700 | 0.50% | 958 | 989 | 950 | 989 | 1,273,000 | ▲ | 0.04% |
| 2025-01-14 | 268A | リガク | 1,055,900 | 0.46% | 980 | 984 | 946 | 962 | 1,528,600 | ▼ | -0.03% |
| 2025-02-21 | 268A | リガク | 1,159,500 | 0.51% | 1,163 | 1,168 | 1,094 | 1,103 | 1,115,700 | ▲ | 0.02% |
| 2025-02-25 | 268A | リガク | 1,143,900 | 0.50% | 1,050 | 1,111 | 1,050 | 1,089 | 838,200 | ▼ | -0.01% |
| 2025-02-26 | 268A | リガク | 9,900 | 0.00% | 1,151 | 1,158 | 1,112 | 1,123 | 1,345,700 | ▼ | -0.50% |
| 2024-12-12 | 2695 | くら寿司 | 220,202 | 0.53% | 3,235 | 3,375 | 3,190 | 3,255 | 3,501,900 | ▲ | 0.24% |
| 2024-12-13 | 2695 | くら寿司 | 260,902 | 0.63% | 3,255 | 3,255 | 3,075 | 3,140 | 2,802,700 | ▲ | 0.09% |
| 2024-12-16 | 2695 | くら寿司 | 198,302 | 0.47% | 3,075 | 3,095 | 2,977 | 3,010 | 1,793,900 | ▼ | -0.16% |
| 2024-03-01 | 2730 | エディオン | 1,649,267 | 1.47% | 1,544 | 1,552 | 1,536 | 1,544 | 340,000 | ▲ | 0.01% |
| 2024-03-04 | 2730 | エディオン | 1,682,867 | 1.50% | 1,542 | 1,542 | 1,516 | 1,526 | 1,042,900 | ▲ | 0.03% |
| 2024-03-05 | 2730 | エディオン | 1,713,467 | 1.52% | 1,520 | 1,523 | 1,509 | 1,522 | 694,600 | ▲ | 0.02% |
| 2024-03-07 | 2730 | エディオン | 1,725,367 | 1.54% | 1,533 | 1,548 | 1,531 | 1,548 | 1,035,600 | ▲ | 0.02% |
| 2024-03-08 | 2730 | エディオン | 1,738,867 | 1.55% | 1,539 | 1,552 | 1,536 | 1,547 | 956,200 | ▲ | 0.01% |
| 2024-03-11 | 2730 | エディオン | 1,759,467 | 1.57% | 1,548 | 1,549 | 1,524 | 1,536 | 672,400 | ▲ | 0.02% |
| 2024-03-12 | 2730 | エディオン | 1,678,071 | 1.49% | 1,536 | 1,548 | 1,526 | 1,548 | 398,300 | ▼ | -0.08% |
| 2024-03-14 | 2730 | エディオン | 1,667,271 | 1.48% | 1,554 | 1,567 | 1,545 | 1,567 | 415,700 | ▼ | -0.01% |
| 2024-03-18 | 2730 | エディオン | 1,777,271 | 1.58% | 1,581 | 1,583 | 1,573 | 1,581 | 448,100 | ▲ | 0.10% |
| 2024-03-19 | 2730 | エディオン | 1,696,450 | 1.51% | 1,584 | 1,584 | 1,563 | 1,566 | 634,100 | ▼ | -0.07% |
| 2024-03-21 | 2730 | エディオン | 804,198 | 0.71% | 1,566 | 1,577 | 1,558 | 1,560 | 823,200 | ▼ | -0.80% |
| 2024-03-22 | 2730 | エディオン | 836,998 | 0.74% | 1,567 | 1,567 | 1,548 | 1,562 | 756,100 | ▲ | 0.03% |
| 2024-03-25 | 2730 | エディオン | 841,698 | 0.75% | 1,563 | 1,566 | 1,548 | 1,550 | 1,100,400 | ▲ | 0.01% |
| 2024-03-27 | 2730 | エディオン | 857,798 | 0.76% | 1,551 | 1,563 | 1,547 | 1,550 | 2,907,000 | ▲ | 0.01% |
| 2024-03-28 | 2730 | エディオン | 867,398 | 0.77% | 1,521 | 1,537 | 1,515 | 1,521 | 2,088,400 | ▲ | 0.01% |
| 2024-04-01 | 2730 | エディオン | 851,398 | 0.76% | 1,549 | 1,561 | 1,543 | 1,548 | 557,700 | ▼ | -0.01% |
| 2024-04-02 | 2730 | エディオン | 846,798 | 0.75% | 1,548 | 1,553 | 1,538 | 1,548 | 393,200 | ▼ | -0.01% |
| 2024-04-03 | 2730 | エディオン | 818,646 | 0.73% | 1,537 | 1,562 | 1,536 | 1,562 | 482,000 | ▼ | -0.02% |
| 2024-04-04 | 2730 | エディオン | 814,246 | 0.72% | 1,564 | 1,564 | 1,549 | 1,557 | 296,000 | ▼ | -0.01% |
| 2024-04-08 | 2730 | エディオン | 819,546 | 0.73% | 1,590 | 1,622 | 1,588 | 1,615 | 594,300 | ▲ | 0.01% |
| 2024-04-09 | 2730 | エディオン | 841,946 | 0.75% | 1,619 | 1,620 | 1,596 | 1,599 | 366,100 | ▲ | 0.02% |
| 2024-04-10 | 2730 | エディオン | 838,937 | 0.74% | 1,600 | 1,625 | 1,599 | 1,619 | 350,300 | ▼ | -0.01% |
| 2024-04-12 | 2730 | エディオン | 823,837 | 0.73% | 1,628 | 1,628 | 1,614 | 1,622 | 256,800 | ▼ | -0.01% |
| 2024-04-15 | 2730 | エディオン | 897,437 | 0.80% | 1,623 | 1,661 | 1,621 | 1,661 | 563,300 | ▲ | 0.07% |
| 2024-04-16 | 2730 | エディオン | 894,837 | 0.79% | 1,651 | 1,652 | 1,591 | 1,599 | 402,300 | ▼ | -0.01% |
| 2024-04-17 | 2730 | エディオン | 806,937 | 0.72% | 1,589 | 1,597 | 1,572 | 1,579 | 271,100 | ▼ | -0.07% |
| 2024-04-19 | 2730 | エディオン | 799,737 | 0.71% | 1,598 | 1,600 | 1,576 | 1,581 | 263,700 | ▼ | -0.01% |
| 2024-04-22 | 2730 | エディオン | 807,637 | 0.72% | 1,599 | 1,610 | 1,596 | 1,600 | 286,600 | ▲ | 0.01% |
| 2024-04-25 | 2730 | エディオン | 937,709 | 0.83% | 1,604 | 1,604 | 1,589 | 1,594 | 166,100 | ▲ | 0.10% |
| 2024-04-26 | 2730 | エディオン | 945,409 | 0.84% | 1,594 | 1,608 | 1,586 | 1,605 | 215,000 | ▲ | 0.01% |
| 2024-04-30 | 2730 | エディオン | 918,309 | 0.81% | 1,610 | 1,637 | 1,608 | 1,630 | 377,300 | ▼ | -0.02% |
| 2024-05-09 | 2730 | エディオン | 780,427 | 0.69% | 1,599 | 1,604 | 1,587 | 1,587 | 179,300 | ▼ | -0.12% |
| 2024-05-10 | 2730 | エディオン | 791,527 | 0.70% | 1,589 | 1,602 | 1,566 | 1,578 | 496,500 | ▲ | 0.01% |
| 2024-05-14 | 2730 | エディオン | 902,627 | 0.80% | 1,592 | 1,598 | 1,581 | 1,595 | 193,400 | ▲ | 0.10% |
| 2024-05-15 | 2730 | エディオン | 907,627 | 0.81% | 1,598 | 1,599 | 1,563 | 1,564 | 201,100 | ▲ | 0.01% |
| 2024-05-16 | 2730 | エディオン | 920,727 | 0.82% | 1,564 | 1,567 | 1,548 | 1,560 | 248,400 | ▲ | 0.00% |
| 2024-05-17 | 2730 | エディオン | 914,027 | 0.81% | 1,550 | 1,570 | 1,550 | 1,560 | 203,500 | ▼ | -0.00% |
| 2024-05-20 | 2730 | エディオン | 899,466 | 0.80% | 1,560 | 1,560 | 1,540 | 1,544 | 287,100 | ▼ | -0.01% |
| 2024-05-21 | 2730 | エディオン | 894,966 | 0.79% | 1,541 | 1,556 | 1,537 | 1,539 | 183,500 | ▼ | -0.01% |
| 2024-05-22 | 2730 | エディオン | 912,366 | 0.81% | 1,535 | 1,544 | 1,529 | 1,530 | 247,600 | ▲ | 0.02% |
| 2024-05-28 | 2730 | エディオン | 905,966 | 0.80% | 1,543 | 1,543 | 1,530 | 1,541 | 233,100 | ▼ | -0.01% |
| 2024-05-30 | 2730 | エディオン | 862,366 | 0.76% | 1,530 | 1,544 | 1,528 | 1,543 | 150,100 | ▼ | -0.04% |
| 2024-05-31 | 2730 | エディオン | 664,766 | 0.59% | 1,565 | 1,604 | 1,554 | 1,575 | 1,059,500 | ▼ | -0.17% |
| 2024-06-03 | 2730 | エディオン | 887,866 | 0.79% | 1,575 | 1,584 | 1,559 | 1,564 | 213,700 | ▲ | 0.20% |
| 2024-06-06 | 2730 | エディオン | 900,766 | 0.80% | 1,586 | 1,588 | 1,560 | 1,563 | 161,700 | ▲ | 0.01% |
| 2024-06-12 | 2730 | エディオン | 890,466 | 0.79% | 1,582 | 1,589 | 1,577 | 1,578 | 180,300 | ▼ | -0.01% |
| 2024-06-14 | 2730 | エディオン | 898,066 | 0.80% | 1,555 | 1,583 | 1,555 | 1,581 | 261,900 | ▲ | 0.01% |
| 2024-06-17 | 2730 | エディオン | 888,666 | 0.79% | 1,590 | 1,593 | 1,567 | 1,578 | 331,000 | ▼ | -0.01% |
| 2024-06-20 | 2730 | エディオン | 899,366 | 0.80% | 1,619 | 1,624 | 1,600 | 1,612 | 382,300 | ▲ | 0.01% |
| 2024-06-21 | 2730 | エディオン | 831,766 | 0.74% | 1,610 | 1,613 | 1,593 | 1,598 | 549,900 | ▼ | -0.06% |
| 2024-06-24 | 2730 | エディオン | 825,366 | 0.73% | 1,603 | 1,606 | 1,581 | 1,586 | 289,000 | ▼ | -0.01% |
| 2024-06-25 | 2730 | エディオン | 676,666 | 0.60% | 1,594 | 1,606 | 1,589 | 1,605 | 231,100 | ▼ | -0.13% |
| 2024-06-27 | 2730 | エディオン | 841,066 | 0.75% | 1,623 | 1,631 | 1,614 | 1,626 | 270,500 | ▲ | 0.15% |
| 2024-06-28 | 2730 | エディオン | 883,266 | 0.78% | 1,620 | 1,625 | 1,606 | 1,625 | 203,100 | ▲ | 0.03% |
| 2024-07-01 | 2730 | エディオン | 669,766 | 0.59% | 1,628 | 1,637 | 1,626 | 1,635 | 298,800 | ▼ | -0.19% |
| 2024-07-02 | 2730 | エディオン | 672,942 | 0.60% | 1,629 | 1,644 | 1,629 | 1,641 | 278,200 | ▲ | 0.01% |
| 2024-07-03 | 2730 | エディオン | 879,042 | 0.78% | 1,640 | 1,646 | 1,627 | 1,646 | 245,500 | ▲ | 0.18% |
| 2024-07-05 | 2730 | エディオン | 886,042 | 0.79% | 1,640 | 1,643 | 1,619 | 1,622 | 196,300 | ▲ | 0.01% |
| 2024-07-08 | 2730 | エディオン | 884,042 | 0.78% | 1,627 | 1,646 | 1,625 | 1,641 | 269,600 | ▼ | -0.01% |
| 2024-07-12 | 2730 | エディオン | 869,679 | 0.77% | 1,670 | 1,690 | 1,658 | 1,690 | 279,400 | ▼ | -0.01% |
| 2024-07-16 | 2730 | エディオン | 874,479 | 0.78% | 1,690 | 1,692 | 1,664 | 1,667 | 214,800 | ▲ | 0.01% |
| 2024-07-22 | 2730 | エディオン | 887,579 | 0.79% | 1,720 | 1,728 | 1,712 | 1,717 | 217,100 | ▲ | 0.01% |
| 2024-07-25 | 2730 | エディオン | 880,979 | 0.78% | 1,737 | 1,755 | 1,729 | 1,741 | 344,900 | ▼ | -0.01% |
| 2024-07-26 | 2730 | エディオン | 884,979 | 0.79% | 1,745 | 1,749 | 1,729 | 1,737 | 248,400 | ▲ | 0.01% |
| 2024-07-30 | 2730 | エディオン | 883,879 | 0.78% | 1,756 | 1,756 | 1,730 | 1,734 | 168,400 | ▼ | -0.01% |
| 2024-08-02 | 2730 | エディオン | 884,979 | 0.79% | 1,700 | 1,805 | 1,643 | 1,766 | 1,433,600 | ▲ | 0.01% |
| 2024-08-05 | 2730 | エディオン | 868,079 | 0.77% | 1,650 | 1,719 | 1,641 | 1,662 | 777,500 | ▼ | -0.02% |
| 2024-08-06 | 2730 | エディオン | 848,539 | 0.75% | 1,751 | 1,797 | 1,744 | 1,769 | 828,000 | ▼ | -0.02% |
| 2024-08-07 | 2730 | エディオン | 851,286 | 0.76% | 1,763 | 1,796 | 1,744 | 1,783 | 461,400 | ▲ | 0.01% |
| 2024-08-09 | 2730 | エディオン | 836,886 | 0.74% | 1,792 | 1,800 | 1,762 | 1,785 | 478,200 | ▼ | -0.02% |
| 2024-08-16 | 2730 | エディオン | 822,960 | 0.73% | 1,774 | 1,781 | 1,762 | 1,781 | 318,500 | ▼ | -0.01% |
| 2024-08-19 | 2730 | エディオン | 797,344 | 0.71% | 1,780 | 1,785 | 1,759 | 1,780 | 388,500 | ▼ | -0.02% |
| 2024-08-20 | 2730 | エディオン | 786,844 | 0.70% | 1,775 | 1,816 | 1,768 | 1,815 | 417,800 | ▼ | -0.01% |
| 2024-08-21 | 2730 | エディオン | 772,464 | 0.68% | 1,819 | 1,830 | 1,812 | 1,824 | 276,300 | ▼ | -0.01% |
| 2024-08-29 | 2730 | エディオン | 784,870 | 0.70% | 1,850 | 1,864 | 1,838 | 1,844 | 236,100 | ▲ | 0.01% |
| 2024-09-02 | 2730 | エディオン | 779,270 | 0.69% | 1,831 | 1,831 | 1,805 | 1,829 | 335,300 | ▼ | -0.01% |
| 2024-09-03 | 2730 | エディオン | 771,470 | 0.68% | 1,824 | 1,837 | 1,816 | 1,833 | 305,200 | ▼ | -0.00% |
| 2024-09-04 | 2730 | エディオン | 773,270 | 0.69% | 1,833 | 1,869 | 1,829 | 1,860 | 538,100 | ▲ | 0.00% |
| 2024-09-05 | 2730 | エディオン | 784,470 | 0.70% | 1,860 | 1,861 | 1,833 | 1,841 | 294,300 | ▲ | 0.01% |
| 2024-09-09 | 2730 | エディオン | 778,670 | 0.69% | 1,843 | 1,865 | 1,836 | 1,854 | 317,700 | ▼ | -0.01% |
| 2024-09-11 | 2730 | エディオン | 802,132 | 0.71% | 1,862 | 1,865 | 1,816 | 1,826 | 439,800 | ▲ | 0.02% |
| 2024-09-20 | 2730 | エディオン | 788,180 | 0.70% | 1,828 | 1,836 | 1,814 | 1,816 | 462,500 | ▼ | -0.01% |
| 2024-09-24 | 2730 | エディオン | 723,480 | 0.64% | 1,824 | 1,832 | 1,819 | 1,828 | 328,000 | ▼ | -0.05% |
| 2024-09-25 | 2730 | エディオン | 672,116 | 0.60% | 1,834 | 1,834 | 1,814 | 1,824 | 290,500 | ▼ | -0.04% |
| 2024-09-26 | 2730 | エディオン | 599,916 | 0.53% | 1,826 | 1,852 | 1,825 | 1,852 | 623,400 | ▼ | -0.06% |
| 2024-09-27 | 2730 | エディオン | 554,516 | 0.49% | 1,837 | 1,858 | 1,832 | 1,854 | 362,500 | ▼ | -0.04% |
| 2024-11-27 | 2730 | エディオン | 563,786 | 0.50% | 1,810 | 1,810 | 1,780 | 1,793 | 229,000 | ▲ | 0.01% |
| 2024-11-29 | 2730 | エディオン | 555,686 | 0.49% | 1,802 | 1,813 | 1,792 | 1,808 | 234,700 | ▼ | -0.01% |
| 2024-12-02 | 2730 | エディオン | 582,286 | 0.51% | 1,800 | 1,805 | 1,786 | 1,799 | 236,200 | ▲ | 0.02% |
| 2024-12-03 | 2730 | エディオン | 600,286 | 0.53% | 1,801 | 1,811 | 1,797 | 1,803 | 283,800 | ▲ | 0.02% |
| 2024-12-04 | 2730 | エディオン | 626,886 | 0.55% | 1,801 | 1,803 | 1,780 | 1,780 | 253,100 | ▲ | 0.02% |
| 2024-12-05 | 2730 | エディオン | 641,986 | 0.57% | 1,786 | 1,799 | 1,782 | 1,798 | 270,100 | ▲ | 0.01% |
| 2024-12-06 | 2730 | エディオン | 662,086 | 0.59% | 1,800 | 1,806 | 1,793 | 1,796 | 219,300 | ▲ | 0.02% |
| 2024-12-09 | 2730 | エディオン | 678,586 | 0.60% | 1,789 | 1,801 | 1,779 | 1,782 | 364,400 | ▲ | 0.01% |
| 2024-12-10 | 2730 | エディオン | 690,286 | 0.61% | 1,783 | 1,785 | 1,762 | 1,782 | 264,700 | ▲ | 0.01% |
| 2024-12-11 | 2730 | エディオン | 699,186 | 0.62% | 1,785 | 1,793 | 1,781 | 1,790 | 186,500 | ▲ | 0.01% |
| 2024-12-12 | 2730 | エディオン | 690,886 | 0.61% | 1,794 | 1,811 | 1,793 | 1,808 | 292,100 | ▼ | -0.01% |
| 2024-12-13 | 2730 | エディオン | 640,286 | 0.57% | 1,800 | 1,804 | 1,786 | 1,800 | 222,100 | ▼ | -0.04% |
| 2024-12-17 | 2730 | エディオン | 626,886 | 0.55% | 1,799 | 1,803 | 1,787 | 1,792 | 217,100 | ▼ | -0.01% |
| 2024-12-18 | 2730 | エディオン | 684,986 | 0.61% | 1,796 | 1,796 | 1,767 | 1,770 | 256,800 | ▲ | 0.05% |
| 2024-12-19 | 2730 | エディオン | 668,486 | 0.59% | 1,770 | 1,788 | 1,766 | 1,787 | 313,200 | ▼ | -0.02% |
| 2024-12-24 | 2730 | エディオン | 649,386 | 0.57% | 1,775 | 1,777 | 1,757 | 1,774 | 275,700 | ▼ | -0.02% |
| 2024-12-25 | 2730 | エディオン | 651,986 | 0.58% | 1,784 | 1,784 | 1,749 | 1,762 | 383,600 | ▲ | 0.01% |
| 2024-12-26 | 2730 | エディオン | 642,586 | 0.57% | 1,763 | 1,771 | 1,749 | 1,771 | 407,000 | ▼ | -0.01% |
| 2024-12-27 | 2730 | エディオン | 627,786 | 0.56% | 1,787 | 1,787 | 1,762 | 1,787 | 408,200 | ▼ | -0.00% |
| 2025-01-06 | 2730 | エディオン | 595,686 | 0.53% | 1,800 | 1,821 | 1,794 | 1,799 | 509,800 | ▼ | -0.03% |
| 2025-01-07 | 2730 | エディオン | 576,332 | 0.51% | 1,790 | 1,810 | 1,785 | 1,804 | 301,300 | ▼ | -0.02% |
| 2025-01-09 | 2730 | エディオン | 584,232 | 0.52% | 1,795 | 1,795 | 1,781 | 1,783 | 255,000 | ▲ | 0.01% |
| 2025-01-14 | 2730 | エディオン | 614,532 | 0.54% | 1,771 | 1,776 | 1,755 | 1,768 | 431,000 | ▲ | 0.02% |
| 2025-01-16 | 2730 | エディオン | 580,732 | 0.51% | 1,785 | 1,799 | 1,773 | 1,773 | 293,900 | ▼ | -0.03% |
| 2025-01-17 | 2730 | エディオン | 595,032 | 0.53% | 1,770 | 1,770 | 1,752 | 1,766 | 301,100 | ▲ | 0.02% |
| 2025-01-20 | 2730 | エディオン | 607,132 | 0.54% | 1,766 | 1,771 | 1,759 | 1,765 | 216,800 | ▲ | 0.01% |
| 2025-01-22 | 2730 | エディオン | 640,432 | 0.57% | 1,768 | 1,775 | 1,766 | 1,766 | 254,000 | ▲ | 0.02% |
| 2025-01-24 | 2730 | エディオン | 630,532 | 0.56% | 1,778 | 1,788 | 1,773 | 1,780 | 255,700 | ▼ | -0.00% |
| 2025-01-27 | 2730 | エディオン | 614,432 | 0.54% | 1,790 | 1,797 | 1,788 | 1,796 | 198,500 | ▼ | -0.02% |
| 2025-01-28 | 2730 | エディオン | 568,432 | 0.50% | 1,802 | 1,828 | 1,802 | 1,818 | 349,600 | ▼ | -0.04% |
| 2025-01-29 | 2730 | エディオン | 597,632 | 0.53% | 1,813 | 1,825 | 1,806 | 1,820 | 241,900 | ▲ | 0.03% |
| 2025-01-30 | 2730 | エディオン | 607,532 | 0.54% | 1,825 | 1,849 | 1,820 | 1,844 | 402,700 | ▲ | 0.01% |
| 2025-01-30 | 2730 | エディオン | 607,532 | 0.54% | 1,825 | 1,849 | 1,820 | 1,844 | 402,700 | ▲ | 0.01% |
| 2025-01-31 | 2730 | エディオン | 622,532 | 0.55% | 1,837 | 1,837 | 1,822 | 1,833 | 268,500 | ▲ | 0.01% |
| 2025-01-31 | 2730 | エディオン | 622,532 | 0.55% | 1,837 | 1,837 | 1,822 | 1,833 | 268,500 | ▲ | 0.01% |
| 2025-02-03 | 2730 | エディオン | 627,932 | 0.56% | 1,823 | 1,828 | 1,814 | 1,818 | 347,300 | ▲ | 0.01% |
| 2025-02-03 | 2730 | エディオン | 627,932 | 0.56% | 1,823 | 1,828 | 1,814 | 1,818 | 347,300 | ▲ | 0.01% |
| 2025-02-04 | 2730 | エディオン | 642,632 | 0.57% | 1,813 | 1,830 | 1,806 | 1,809 | 369,600 | ▲ | 0.00% |
| 2025-02-04 | 2730 | エディオン | 642,632 | 0.57% | 1,813 | 1,830 | 1,806 | 1,809 | 369,600 | ▲ | 0.00% |
| 2025-02-05 | 2730 | エディオン | 637,732 | 0.56% | 1,809 | 1,812 | 1,795 | 1,802 | 342,900 | ▼ | -0.00% |
| 2025-02-05 | 2730 | エディオン | 637,732 | 0.56% | 1,809 | 1,812 | 1,795 | 1,802 | 342,900 | ▼ | -0.00% |
| 2025-02-06 | 2730 | エディオン | 625,232 | 0.55% | 1,801 | 1,820 | 1,800 | 1,816 | 258,000 | ▼ | -0.01% |
| 2025-02-06 | 2730 | エディオン | 625,232 | 0.55% | 1,801 | 1,820 | 1,800 | 1,816 | 258,000 | ▼ | -0.01% |
| 2025-02-07 | 2730 | エディオン | 607,932 | 0.54% | 1,813 | 1,832 | 1,811 | 1,816 | 353,300 | ▼ | -0.01% |
| 2025-02-07 | 2730 | エディオン | 607,932 | 0.54% | 1,813 | 1,832 | 1,811 | 1,816 | 353,300 | ▼ | -0.01% |
| 2025-02-10 | 2730 | エディオン | 593,532 | 0.52% | 1,803 | 1,812 | 1,787 | 1,792 | 378,000 | ▼ | -0.02% |
| 2025-02-10 | 2730 | エディオン | 593,532 | 0.52% | 1,803 | 1,812 | 1,787 | 1,792 | 378,000 | ▼ | -0.02% |
| 2025-02-13 | 2730 | エディオン | 624,832 | 0.55% | 1,760 | 1,790 | 1,734 | 1,790 | 610,000 | ▲ | 0.03% |
| 2025-02-14 | 2730 | エディオン | 645,632 | 0.57% | 1,790 | 1,791 | 1,773 | 1,775 | 473,000 | ▲ | 0.01% |
| 2025-02-17 | 2730 | エディオン | 663,232 | 0.59% | 1,771 | 1,774 | 1,760 | 1,765 | 448,700 | ▲ | 0.02% |
| 2025-02-18 | 2730 | エディオン | 680,032 | 0.60% | 1,760 | 1,763 | 1,753 | 1,754 | 417,400 | ▲ | 0.01% |
| 2025-02-19 | 2730 | エディオン | 714,832 | 0.63% | 1,751 | 1,754 | 1,725 | 1,728 | 679,900 | ▲ | 0.03% |
| 2025-02-20 | 2730 | エディオン | 720,332 | 0.64% | 1,727 | 1,732 | 1,715 | 1,722 | 613,800 | ▲ | 0.01% |
| 2025-02-21 | 2730 | エディオン | 712,132 | 0.63% | 1,713 | 1,731 | 1,711 | 1,721 | 507,800 | ▼ | -0.01% |
| 2025-02-25 | 2730 | エディオン | 716,932 | 0.64% | 1,725 | 1,738 | 1,722 | 1,727 | 630,400 | ▲ | 0.01% |
| 2025-02-26 | 2730 | エディオン | 729,532 | 0.65% | 1,733 | 1,743 | 1,726 | 1,737 | 606,000 | ▲ | 0.01% |
| 2025-02-27 | 2730 | エディオン | 764,032 | 0.68% | 1,730 | 1,767 | 1,730 | 1,765 | 1,090,300 | ▲ | 0.03% |
| 2025-02-28 | 2730 | エディオン | 777,332 | 0.69% | 1,766 | 1,780 | 1,763 | 1,773 | 1,097,900 | ▲ | 0.00% |
| 2025-03-03 | 2730 | エディオン | 790,532 | 0.70% | 1,775 | 1,819 | 1,775 | 1,819 | 779,200 | ▲ | 0.01% |
| 2025-03-04 | 2730 | エディオン | 829,572 | 0.74% | 1,827 | 1,834 | 1,815 | 1,829 | 714,900 | ▲ | 0.04% |
| 2025-03-05 | 2730 | エディオン | 855,172 | 0.76% | 1,839 | 1,842 | 1,824 | 1,825 | 631,300 | ▲ | 0.02% |
| 2025-03-06 | 2730 | エディオン | 881,372 | 0.78% | 1,828 | 1,859 | 1,828 | 1,854 | 691,900 | ▲ | 0.02% |
| 2025-03-07 | 2730 | エディオン | 907,072 | 0.80% | 1,861 | 1,876 | 1,842 | 1,873 | 941,800 | ▲ | 0.02% |
| 2025-03-10 | 2730 | エディオン | 893,272 | 0.79% | 1,850 | 1,864 | 1,844 | 1,849 | 846,000 | ▼ | -0.01% |
| 2025-03-11 | 2730 | エディオン | 904,772 | 0.80% | 1,850 | 1,855 | 1,828 | 1,833 | 643,800 | ▲ | 0.01% |
| 2025-03-14 | 2730 | エディオン | 910,372 | 0.81% | 1,831 | 1,852 | 1,831 | 1,847 | 499,900 | ▲ | 0.01% |
| 2025-03-17 | 2730 | エディオン | 953,872 | 0.85% | 1,840 | 1,854 | 1,836 | 1,841 | 877,900 | ▲ | 0.03% |
| 2025-03-18 | 2730 | エディオン | 944,972 | 0.84% | 1,827 | 1,860 | 1,827 | 1,849 | 677,900 | ▼ | -0.01% |
| 2025-03-19 | 2730 | エディオン | 836,592 | 0.74% | 1,849 | 1,868 | 1,849 | 1,866 | 501,400 | ▼ | -0.09% |
| 2025-03-21 | 2730 | エディオン | 895,531 | 0.79% | 1,854 | 1,898 | 1,854 | 1,891 | 1,005,400 | ▲ | 0.05% |
| 2025-03-24 | 2730 | エディオン | 860,631 | 0.76% | 1,884 | 1,907 | 1,881 | 1,904 | 883,400 | ▼ | -0.03% |
| 2025-03-25 | 2730 | エディオン | 873,031 | 0.77% | 1,907 | 1,918 | 1,892 | 1,913 | 615,600 | ▲ | 0.01% |
| 2025-03-26 | 2730 | エディオン | 900,131 | 0.80% | 1,903 | 1,914 | 1,898 | 1,911 | 764,900 | ▲ | 0.03% |
| 2025-03-28 | 2730 | エディオン | 829,331 | 0.74% | 1,909 | 1,940 | 1,893 | 1,930 | 2,212,000 | ▼ | -0.06% |
| 2025-03-31 | 2730 | エディオン | 774,931 | 0.69% | 1,904 | 1,912 | 1,867 | 1,876 | 799,800 | ▼ | -0.05% |
| 2025-04-01 | 2730 | エディオン | 796,731 | 0.71% | 1,899 | 1,899 | 1,857 | 1,869 | 437,500 | ▲ | 0.02% |
| 2025-04-03 | 2730 | エディオン | 762,331 | 0.68% | 1,813 | 1,841 | 1,795 | 1,841 | 559,300 | ▼ | -0.02% |
| 2025-04-04 | 2730 | エディオン | 757,331 | 0.67% | 1,818 | 1,830 | 1,808 | 1,823 | 410,700 | ▼ | -0.01% |
| 2025-04-07 | 2730 | エディオン | 700,131 | 0.62% | 1,719 | 1,764 | 1,690 | 1,736 | 960,700 | ▼ | -0.05% |
| 2025-04-08 | 2730 | エディオン | 683,131 | 0.60% | 1,776 | 1,803 | 1,747 | 1,802 | 622,200 | ▼ | -0.02% |
| 2025-04-09 | 2730 | エディオン | 655,031 | 0.58% | 1,811 | 1,818 | 1,776 | 1,786 | 527,900 | ▼ | -0.02% |
| 2025-04-10 | 2730 | エディオン | 611,031 | 0.54% | 1,826 | 1,859 | 1,798 | 1,856 | 561,700 | ▼ | -0.03% |
| 2025-04-11 | 2730 | エディオン | 604,331 | 0.53% | 1,824 | 1,839 | 1,799 | 1,835 | 417,600 | ▼ | -0.01% |
| 2025-04-14 | 2730 | エディオン | 617,131 | 0.55% | 1,850 | 1,859 | 1,837 | 1,855 | 253,700 | ▲ | 0.02% |
| 2024-03-01 | 2735 | ワッツ | 100,410 | 0.74% | 624 | 624 | 617 | 620 | 25,800 | ▲ | 0.01% |
| 2024-03-06 | 2735 | ワッツ | 98,910 | 0.73% | 605 | 612 | 602 | 606 | 20,900 | ▼ | -0.01% |
| 2024-03-07 | 2735 | ワッツ | 97,910 | 0.72% | 607 | 624 | 607 | 623 | 30,200 | ▼ | -0.01% |
| 2024-03-08 | 2735 | ワッツ | 93,910 | 0.69% | 620 | 644 | 620 | 640 | 114,200 | ▼ | -0.03% |
| 2024-03-12 | 2735 | ワッツ | 92,510 | 0.68% | 640 | 669 | 640 | 669 | 121,200 | ▼ | -0.00% |
| 2024-03-18 | 2735 | ワッツ | 93,310 | 0.69% | 651 | 659 | 651 | 655 | 33,800 | ▲ | 0.00% |
| 2024-03-21 | 2735 | ワッツ | 89,410 | 0.66% | 653 | 663 | 650 | 654 | 32,900 | ▼ | -0.02% |
| 2024-03-22 | 2735 | ワッツ | 87,310 | 0.64% | 652 | 654 | 643 | 646 | 24,600 | ▼ | -0.02% |
| 2024-03-26 | 2735 | ワッツ | 83,610 | 0.62% | 655 | 679 | 655 | 673 | 78,200 | ▼ | -0.02% |
| 2024-03-27 | 2735 | ワッツ | 82,810 | 0.61% | 671 | 685 | 671 | 673 | 51,600 | ▼ | -0.01% |
| 2024-03-28 | 2735 | ワッツ | 84,310 | 0.62% | 675 | 678 | 668 | 668 | 20,500 | ▲ | 0.01% |
| 2024-03-29 | 2735 | ワッツ | 89,110 | 0.66% | 768 | 768 | 768 | 768 | 156,100 | ▲ | 0.04% |
| 2024-04-01 | 2735 | ワッツ | 90,610 | 0.67% | 725 | 750 | 700 | 747 | 502,300 | ▲ | 0.01% |
| 2024-04-02 | 2735 | ワッツ | 89,010 | 0.66% | 741 | 748 | 726 | 734 | 108,100 | ▼ | -0.01% |
| 2024-04-03 | 2735 | ワッツ | 87,810 | 0.65% | 716 | 740 | 710 | 737 | 53,800 | ▼ | -0.01% |
| 2024-04-04 | 2735 | ワッツ | 86,410 | 0.64% | 740 | 743 | 730 | 740 | 57,100 | ▼ | -0.01% |
| 2024-04-05 | 2735 | ワッツ | 86,110 | 0.63% | 726 | 735 | 718 | 724 | 43,300 | ▼ | -0.01% |
| 2024-04-08 | 2735 | ワッツ | 86,610 | 0.64% | 731 | 758 | 729 | 745 | 126,300 | ▲ | 0.01% |
| 2024-04-09 | 2735 | ワッツ | 97,010 | 0.72% | 742 | 763 | 738 | 763 | 82,100 | ▲ | 0.07% |
| 2024-04-10 | 2735 | ワッツ | 100,410 | 0.74% | 760 | 765 | 747 | 764 | 107,900 | ▲ | 0.02% |
| 2024-04-11 | 2735 | ワッツ | 96,410 | 0.71% | 749 | 759 | 733 | 738 | 112,400 | ▼ | -0.03% |
| 2024-04-16 | 2735 | ワッツ | 92,710 | 0.68% | 714 | 714 | 695 | 699 | 85,400 | ▼ | -0.02% |
| 2024-04-17 | 2735 | ワッツ | 93,610 | 0.69% | 697 | 710 | 695 | 709 | 53,300 | ▲ | 0.00% |
| 2024-04-18 | 2735 | ワッツ | 95,310 | 0.70% | 714 | 723 | 704 | 722 | 58,500 | ▲ | 0.01% |
| 2024-04-19 | 2735 | ワッツ | 89,210 | 0.66% | 722 | 722 | 678 | 699 | 140,700 | ▼ | -0.03% |
| 2024-04-22 | 2735 | ワッツ | 87,710 | 0.65% | 701 | 721 | 697 | 721 | 61,900 | ▼ | -0.01% |
| 2024-04-23 | 2735 | ワッツ | 87,210 | 0.64% | 734 | 734 | 716 | 726 | 43,400 | ▼ | -0.01% |
| 2024-04-24 | 2735 | ワッツ | 84,510 | 0.62% | 724 | 727 | 711 | 712 | 46,900 | ▼ | -0.02% |
| 2024-04-26 | 2735 | ワッツ | 73,710 | 0.54% | 702 | 702 | 685 | 699 | 179,400 | ▼ | -0.07% |
| 2024-04-30 | 2735 | ワッツ | 70,410 | 0.52% | 700 | 704 | 687 | 699 | 63,400 | ▼ | -0.02% |
| 2024-05-01 | 2735 | ワッツ | 67,210 | 0.49% | 694 | 694 | 668 | 676 | 86,700 | ▼ | -0.03% |
| 2024-05-08 | 2735 | ワッツ | 75,510 | 0.56% | 703 | 704 | 690 | 692 | 49,100 | ▲ | 0.07% |
| 2024-05-09 | 2735 | ワッツ | 74,710 | 0.55% | 691 | 693 | 686 | 686 | 31,600 | ▼ | -0.01% |
| 2024-05-10 | 2735 | ワッツ | 73,810 | 0.54% | 689 | 694 | 685 | 687 | 31,900 | ▼ | -0.01% |
| 2024-05-13 | 2735 | ワッツ | 67,410 | 0.50% | 697 | 719 | 695 | 713 | 93,100 | ▼ | -0.04% |
| 2024-05-14 | 2735 | ワッツ | 66,410 | 0.49% | 713 | 713 | 698 | 698 | 53,300 | ▼ | -0.01% |
| 2024-05-15 | 2735 | ワッツ | 70,110 | 0.52% | 698 | 698 | 686 | 688 | 40,200 | ▲ | 0.03% |
| 2024-05-16 | 2735 | ワッツ | 73,710 | 0.54% | 691 | 693 | 683 | 686 | 44,400 | ▲ | 0.02% |
| 2024-05-17 | 2735 | ワッツ | 71,010 | 0.52% | 685 | 687 | 682 | 684 | 37,400 | ▼ | -0.02% |
| 2024-05-20 | 2735 | ワッツ | 66,110 | 0.49% | 684 | 685 | 676 | 685 | 53,100 | ▼ | -0.03% |
| 2024-11-08 | 2735 | ワッツ | 69,210 | 0.51% | 707 | 710 | 686 | 687 | 142,900 | ▲ | 0.10% |
| 2024-11-11 | 2735 | ワッツ | 62,110 | 0.46% | 687 | 689 | 682 | 684 | 96,700 | ▼ | -0.04% |
| 2025-04-01 | 2737 | トーメンデバ | 36,003 | 0.52% | 5,620 | 5,620 | 5,520 | 5,530 | 51,000 | ▲ | 0.10% |
| 2025-04-02 | 2737 | トーメンデバ | 37,303 | 0.54% | 5,540 | 5,640 | 5,520 | 5,610 | 27,000 | ▲ | 0.02% |
| 2025-04-03 | 2737 | トーメンデバ | 37,462 | 0.55% | 5,410 | 5,470 | 5,330 | 5,400 | 63,900 | ▲ | 0.01% |
| 2025-04-04 | 2737 | トーメンデバ | 38,762 | 0.56% | 5,200 | 5,200 | 4,860 | 5,000 | 98,900 | ▲ | 0.01% |
| 2025-04-08 | 2737 | トーメンデバ | 40,762 | 0.59% | 4,815 | 4,990 | 4,815 | 4,880 | 35,100 | ▲ | 0.02% |
| 2025-04-10 | 2737 | トーメンデバ | 41,162 | 0.60% | 5,060 | 5,060 | 4,940 | 4,990 | 40,300 | ▲ | 0.01% |
| 2025-04-11 | 2737 | トーメンデバ | 40,462 | 0.59% | 4,850 | 4,980 | 4,735 | 4,980 | 45,500 | ▼ | -0.01% |
| 2025-04-14 | 2737 | トーメンデバ | 42,062 | 0.61% | 5,050 | 5,190 | 5,040 | 5,130 | 46,400 | ▲ | 0.02% |
| 2025-04-16 | 2737 | トーメンデバ | 41,262 | 0.60% | 5,240 | 5,270 | 5,160 | 5,200 | 24,000 | ▼ | -0.01% |
| 2024-09-25 | 2749 | ＪＰＨＤ | 445,637 | 0.50% | 736 | 742 | 708 | 712 | 550,600 | ▲ | 0.03% |
| 2024-09-26 | 2749 | ＪＰＨＤ | 424,537 | 0.48% | 713 | 725 | 697 | 707 | 614,400 | ▼ | -0.02% |
| 2024-09-30 | 2749 | ＪＰＨＤ | 439,337 | 0.50% | 714 | 730 | 708 | 725 | 431,900 | ▲ | 0.01% |
| 2024-10-02 | 2749 | ＪＰＨＤ | 464,149 | 0.52% | 698 | 699 | 680 | 688 | 481,800 | ▲ | 0.02% |
| 2024-10-04 | 2749 | ＪＰＨＤ | 432,249 | 0.49% | 703 | 725 | 703 | 706 | 298,000 | ▼ | -0.03% |
| 2024-10-07 | 2749 | ＪＰＨＤ | 446,249 | 0.50% | 715 | 718 | 703 | 709 | 258,600 | ▲ | 0.01% |
| 2024-10-08 | 2749 | ＪＰＨＤ | 430,249 | 0.48% | 702 | 745 | 702 | 745 | 459,500 | ▼ | -0.02% |
| 2024-10-11 | 2749 | ＪＰＨＤ | 456,349 | 0.51% | 733 | 737 | 721 | 721 | 285,400 | ▲ | 0.02% |
| 2024-10-16 | 2749 | ＪＰＨＤ | 446,249 | 0.50% | 717 | 741 | 714 | 728 | 202,100 | ▼ | -0.01% |
| 2024-10-17 | 2749 | ＪＰＨＤ | 431,949 | 0.49% | 728 | 731 | 714 | 717 | 190,600 | ▼ | -0.01% |
| 2024-11-08 | 2749 | ＪＰＨＤ | 439,949 | 0.50% | 699 | 700 | 692 | 694 | 162,100 | ▲ | 0.01% |
| 2024-11-11 | 2749 | ＪＰＨＤ | 448,049 | 0.51% | 684 | 684 | 669 | 675 | 253,100 | ▲ | 0.01% |
| 2024-11-12 | 2749 | ＪＰＨＤ | 475,949 | 0.54% | 679 | 705 | 675 | 698 | 376,600 | ▲ | 0.03% |
| 2024-11-13 | 2749 | ＪＰＨＤ | 445,249 | 0.50% | 688 | 689 | 601 | 624 | 1,090,400 | ▼ | -0.04% |
| 2024-11-14 | 2749 | ＪＰＨＤ | 462,149 | 0.52% | 634 | 656 | 610 | 656 | 794,600 | ▲ | 0.02% |
| 2024-11-15 | 2749 | ＪＰＨＤ | 434,049 | 0.49% | 655 | 655 | 610 | 610 | 720,200 | ▼ | -0.03% |
| 2024-11-19 | 2749 | ＪＰＨＤ | 444,749 | 0.50% | 636 | 652 | 636 | 639 | 220,000 | ▲ | 0.01% |
| 2024-11-21 | 2749 | ＪＰＨＤ | 448,549 | 0.51% | 649 | 655 | 638 | 650 | 186,200 | ▲ | 0.01% |
| 2024-11-25 | 2749 | ＪＰＨＤ | 0 | 0.00% | 662 | 677 | 655 | 673 | 326,900 | ▼ | -0.51% |
| 2024-04-18 | 2760 | 東エレデバ | 160,637 | 0.51% | 5,800 | 6,090 | 5,770 | 6,040 | 437,300 | ▲ | 0.06% |
| 2024-04-19 | 2760 | 東エレデバ | 137,837 | 0.43% | 5,860 | 5,910 | 5,540 | 5,670 | 769,900 | ▼ | -0.08% |
| 2024-12-30 | 2760 | 東エレデバ | 297,612 | 0.94% | 3,040 | 3,060 | 3,020 | 3,055 | 103,500 | ▲ | 0.94% |
| 2025-01-06 | 2760 | 東エレデバ | 0 | 0.00% | 3,085 | 3,145 | 3,070 | 3,105 | 143,100 | ▼ | -0.94% |
| 2025-03-10 | 2762 | ＳＡＮＫＯ | 160,200 | 0.53% | 101 | 102 | 99 | 99 | 439,100 | ▲ | 0.18% |
| 2025-03-11 | 2762 | ＳＡＮＫＯ | 172,100 | 0.57% | 99 | 99 | 98 | 99 | 292,300 | ▲ | 0.03% |
| 2025-03-12 | 2762 | ＳＡＮＫＯ | 195,600 | 0.64% | 100 | 101 | 99 | 99 | 150,500 | ▲ | 0.07% |
| 2025-03-13 | 2762 | ＳＡＮＫＯ | 212,700 | 0.70% | 100 | 100 | 97 | 99 | 492,200 | ▲ | 0.05% |
| 2025-03-17 | 2762 | ＳＡＮＫＯ | 234,400 | 0.77% | 99 | 100 | 98 | 99 | 159,000 | ▲ | 0.07% |
| 2025-03-18 | 2762 | ＳＡＮＫＯ | 245,100 | 0.81% | 99 | 100 | 99 | 99 | 137,400 | ▲ | 0.04% |
| 2025-03-19 | 2762 | ＳＡＮＫＯ | 203,000 | 0.66% | 99 | 101 | 99 | 99 | 329,900 | ▼ | -0.15% |
| 2025-03-21 | 2762 | ＳＡＮＫＯ | 190,400 | 0.62% | 100 | 100 | 99 | 99 | 70,800 | ▼ | -0.04% |
| 2025-03-24 | 2762 | ＳＡＮＫＯ | 170,600 | 0.56% | 100 | 100 | 99 | 99 | 137,200 | ▼ | -0.05% |
| 2025-03-25 | 2762 | ＳＡＮＫＯ | 169,400 | 0.55% | 99 | 100 | 99 | 99 | 96,000 | ▼ | -0.01% |
| 2025-03-26 | 2762 | ＳＡＮＫＯ | 147,000 | 0.48% | 100 | 100 | 99 | 100 | 87,400 | ▼ | -0.07% |
| 2025-04-03 | 2762 | ＳＡＮＫＯ | 227,100 | 0.74% | 98 | 101 | 96 | 98 | 707,800 | ▲ | 0.28% |
| 2025-04-04 | 2762 | ＳＡＮＫＯ | 228,100 | 0.75% | 97 | 98 | 94 | 95 | 592,900 | ▲ | 0.01% |
| 2025-04-08 | 2762 | ＳＡＮＫＯ | 182,600 | 0.60% | 89 | 94 | 89 | 92 | 275,900 | ▼ | -0.15% |
| 2025-04-09 | 2762 | ＳＡＮＫＯ | 148,500 | 0.49% | 90 | 90 | 87 | 88 | 312,000 | ▼ | -0.10% |
| 2024-03-01 | 2767 | 円谷フィＨＤ | 1,178,630 | 1.69% | 1,558 | 1,654 | 1,558 | 1,624 | 3,613,700 | ▼ | -0.09% |
| 2024-03-04 | 2767 | 円谷フィＨＤ | 1,170,930 | 1.68% | 1,600 | 1,625 | 1,524 | 1,526 | 3,504,600 | ▼ | -0.01% |
| 2024-03-05 | 2767 | 円谷フィＨＤ | 1,122,530 | 1.61% | 1,510 | 1,534 | 1,497 | 1,498 | 1,863,200 | ▼ | -0.06% |
| 2024-03-06 | 2767 | 円谷フィＨＤ | 1,055,830 | 1.52% | 1,496 | 1,547 | 1,496 | 1,533 | 1,571,300 | ▼ | -0.09% |
| 2024-03-07 | 2767 | 円谷フィＨＤ | 993,630 | 1.43% | 1,523 | 1,533 | 1,496 | 1,509 | 1,294,900 | ▼ | -0.09% |
| 2024-03-08 | 2767 | 円谷フィＨＤ | 943,030 | 1.35% | 1,501 | 1,524 | 1,479 | 1,488 | 1,505,200 | ▼ | -0.07% |
| 2024-03-11 | 2767 | 円谷フィＨＤ | 890,230 | 1.28% | 1,464 | 1,538 | 1,462 | 1,496 | 1,506,800 | ▼ | -0.07% |
| 2024-03-12 | 2767 | 円谷フィＨＤ | 814,930 | 1.17% | 1,502 | 1,562 | 1,494 | 1,562 | 1,740,600 | ▼ | -0.11% |
| 2024-03-14 | 2767 | 円谷フィＨＤ | 800,630 | 1.15% | 1,555 | 1,621 | 1,540 | 1,611 | 1,774,700 | ▼ | -0.02% |
| 2024-03-15 | 2767 | 円谷フィＨＤ | 811,499 | 1.16% | 1,600 | 1,600 | 1,542 | 1,563 | 1,236,400 | ▲ | 0.01% |
| 2024-03-18 | 2767 | 円谷フィＨＤ | 791,899 | 1.14% | 1,583 | 1,600 | 1,533 | 1,600 | 1,333,300 | ▼ | -0.02% |
| 2024-03-19 | 2767 | 円谷フィＨＤ | 783,299 | 1.12% | 1,600 | 1,625 | 1,575 | 1,624 | 1,050,700 | ▼ | -0.01% |
| 2024-03-21 | 2767 | 円谷フィＨＤ | 784,299 | 1.13% | 1,648 | 1,653 | 1,602 | 1,633 | 1,274,200 | ▲ | 0.00% |
| 2024-03-22 | 2767 | 円谷フィＨＤ | 835,399 | 1.20% | 1,659 | 1,780 | 1,650 | 1,780 | 3,475,100 | ▲ | 0.07% |
| 2024-03-25 | 2767 | 円谷フィＨＤ | 705,399 | 1.01% | 1,800 | 1,994 | 1,717 | 1,718 | 11,273,300 | ▼ | -0.18% |
| 2024-03-26 | 2767 | 円谷フィＨＤ | 699,449 | 1.00% | 1,752 | 1,847 | 1,735 | 1,777 | 3,977,800 | ▼ | -0.01% |
| 2024-03-27 | 2767 | 円谷フィＨＤ | 687,199 | 0.99% | 1,793 | 1,814 | 1,744 | 1,744 | 1,389,000 | ▼ | -0.01% |
| 2024-03-28 | 2767 | 円谷フィＨＤ | 657,799 | 0.94% | 1,742 | 1,809 | 1,737 | 1,746 | 1,391,200 | ▼ | -0.05% |
| 2024-03-29 | 2767 | 円谷フィＨＤ | 706,699 | 1.01% | 1,750 | 1,770 | 1,683 | 1,705 | 1,507,000 | ▲ | 0.07% |
| 2024-04-01 | 2767 | 円谷フィＨＤ | 645,599 | 0.93% | 1,708 | 1,732 | 1,667 | 1,700 | 1,167,200 | ▼ | -0.07% |
| 2024-04-02 | 2767 | 円谷フィＨＤ | 704,099 | 1.01% | 1,729 | 1,732 | 1,668 | 1,693 | 815,700 | ▲ | 0.07% |
| 2024-04-03 | 2767 | 円谷フィＨＤ | 687,699 | 0.99% | 1,665 | 1,697 | 1,635 | 1,688 | 1,070,700 | ▼ | -0.02% |
| 2024-04-04 | 2767 | 円谷フィＨＤ | 697,499 | 1.00% | 1,700 | 1,702 | 1,594 | 1,602 | 1,785,600 | ▲ | 0.01% |
| 2024-04-05 | 2767 | 円谷フィＨＤ | 708,999 | 1.02% | 1,562 | 1,611 | 1,556 | 1,597 | 971,600 | ▲ | 0.02% |
| 2024-04-08 | 2767 | 円谷フィＨＤ | 721,799 | 1.04% | 1,598 | 1,623 | 1,582 | 1,599 | 780,700 | ▲ | 0.02% |
| 2024-04-11 | 2767 | 円谷フィＨＤ | 754,499 | 1.08% | 1,626 | 1,655 | 1,603 | 1,632 | 842,300 | ▲ | 0.04% |
| 2024-04-15 | 2767 | 円谷フィＨＤ | 763,599 | 1.10% | 1,618 | 1,667 | 1,616 | 1,641 | 914,500 | ▲ | 0.02% |
| 2024-04-19 | 2767 | 円谷フィＨＤ | 770,699 | 1.11% | 1,689 | 1,694 | 1,592 | 1,611 | 1,631,100 | ▲ | 0.01% |
| 2024-04-22 | 2767 | 円谷フィＨＤ | 766,399 | 1.10% | 1,651 | 1,678 | 1,635 | 1,675 | 1,082,600 | ▼ | -0.01% |
| 2024-04-23 | 2767 | 円谷フィＨＤ | 762,599 | 1.09% | 1,690 | 1,775 | 1,687 | 1,754 | 1,887,100 | ▼ | -0.01% |
| 2024-04-25 | 2767 | 円谷フィＨＤ | 785,382 | 1.13% | 1,773 | 1,793 | 1,745 | 1,760 | 914,000 | ▲ | 0.03% |
| 2024-04-26 | 2767 | 円谷フィＨＤ | 803,782 | 1.15% | 1,720 | 1,780 | 1,702 | 1,766 | 1,011,800 | ▲ | 0.02% |
| 2024-04-30 | 2767 | 円谷フィＨＤ | 806,282 | 1.16% | 1,753 | 1,810 | 1,745 | 1,810 | 1,160,100 | ▲ | 0.01% |
| 2024-05-07 | 2767 | 円谷フィＨＤ | 794,002 | 1.14% | 1,762 | 1,795 | 1,746 | 1,769 | 824,700 | ▼ | -0.02% |
| 2024-05-10 | 2767 | 円谷フィＨＤ | 735,702 | 1.06% | 1,762 | 1,805 | 1,741 | 1,772 | 994,300 | ▼ | -0.07% |
| 2024-05-16 | 2767 | 円谷フィＨＤ | 729,802 | 1.05% | 1,680 | 1,695 | 1,582 | 1,664 | 2,183,400 | ▼ | -0.01% |
| 2024-05-17 | 2767 | 円谷フィＨＤ | 702,002 | 1.01% | 1,630 | 1,632 | 1,597 | 1,612 | 1,152,300 | ▼ | -0.04% |
| 2024-05-22 | 2767 | 円谷フィＨＤ | 700,302 | 1.00% | 1,550 | 1,590 | 1,535 | 1,581 | 695,200 | ▼ | -0.01% |
| 2024-05-23 | 2767 | 円谷フィＨＤ | 702,602 | 1.01% | 1,568 | 1,570 | 1,518 | 1,520 | 647,700 | ▲ | 0.01% |
| 2024-05-24 | 2767 | 円谷フィＨＤ | 672,202 | 0.96% | 1,480 | 1,520 | 1,473 | 1,486 | 953,900 | ▼ | -0.05% |
| 2024-05-27 | 2767 | 円谷フィＨＤ | 650,902 | 0.93% | 1,483 | 1,519 | 1,469 | 1,513 | 747,600 | ▼ | -0.02% |
| 2024-05-28 | 2767 | 円谷フィＨＤ | 641,502 | 0.92% | 1,519 | 1,556 | 1,515 | 1,523 | 677,700 | ▼ | -0.01% |
| 2024-05-29 | 2767 | 円谷フィＨＤ | 651,302 | 0.93% | 1,508 | 1,518 | 1,470 | 1,470 | 571,600 | ▲ | 0.01% |
| 2024-05-30 | 2767 | 円谷フィＨＤ | 653,702 | 0.99% | 1,440 | 1,460 | 1,426 | 1,450 | 785,400 | ▲ | 0.05% |
| 2024-05-31 | 2767 | 円谷フィＨＤ | 647,002 | 0.98% | 1,477 | 1,517 | 1,461 | 1,490 | 779,200 | ▼ | -0.01% |
| 2024-06-03 | 2767 | 円谷フィＨＤ | 654,502 | 1.00% | 1,500 | 1,540 | 1,484 | 1,503 | 715,700 | ▲ | 0.02% |
| 2024-06-05 | 2767 | 円谷フィＨＤ | 667,602 | 1.02% | 1,515 | 1,554 | 1,499 | 1,539 | 672,700 | ▲ | 0.02% |
| 2024-06-06 | 2767 | 円谷フィＨＤ | 665,702 | 1.01% | 1,560 | 1,580 | 1,520 | 1,542 | 718,700 | ▼ | -0.01% |
| 2024-06-07 | 2767 | 円谷フィＨＤ | 649,302 | 0.99% | 1,555 | 1,582 | 1,538 | 1,572 | 533,900 | ▼ | -0.02% |
| 2024-06-13 | 2767 | 円谷フィＨＤ | 642,102 | 0.98% | 1,610 | 1,660 | 1,602 | 1,643 | 1,346,600 | ▼ | -0.01% |
| 2024-06-17 | 2767 | 円谷フィＨＤ | 639,902 | 0.97% | 1,725 | 1,731 | 1,661 | 1,720 | 1,402,100 | ▼ | -0.01% |
| 2024-06-20 | 2767 | 円谷フィＨＤ | 627,502 | 0.95% | 1,598 | 1,621 | 1,580 | 1,617 | 809,600 | ▼ | -0.02% |
| 2024-06-21 | 2767 | 円谷フィＨＤ | 640,302 | 0.97% | 1,592 | 1,640 | 1,585 | 1,636 | 990,500 | ▲ | 0.02% |
| 2024-06-26 | 2767 | 円谷フィＨＤ | 633,602 | 0.96% | 1,630 | 1,696 | 1,625 | 1,689 | 772,700 | ▼ | -0.01% |
| 2024-06-27 | 2767 | 円谷フィＨＤ | 634,902 | 0.97% | 1,670 | 1,747 | 1,652 | 1,736 | 1,265,200 | ▲ | 0.01% |
| 2024-07-03 | 2767 | 円谷フィＨＤ | 634,302 | 0.96% | 1,663 | 1,669 | 1,626 | 1,636 | 918,800 | ▼ | -0.01% |
| 2024-07-04 | 2767 | 円谷フィＨＤ | 615,002 | 0.93% | 1,635 | 1,676 | 1,626 | 1,668 | 523,100 | ▼ | -0.02% |
| 2024-07-04 | 2767 | 円谷フィＨＤ | 615,002 | 0.93% | 1,635 | 1,676 | 1,626 | 1,668 | 523,100 | ▼ | -0.02% |
| 2024-07-09 | 2767 | 円谷フィＨＤ | 606,402 | 0.92% | 1,665 | 1,703 | 1,659 | 1,672 | 545,800 | ▼ | -0.01% |
| 2024-07-10 | 2767 | 円谷フィＨＤ | 582,910 | 0.89% | 1,687 | 1,782 | 1,668 | 1,717 | 1,652,200 | ▼ | -0.03% |
| 2024-07-11 | 2767 | 円谷フィＨＤ | 561,510 | 0.85% | 1,708 | 1,731 | 1,697 | 1,729 | 662,300 | ▼ | -0.04% |
| 2024-07-12 | 2767 | 円谷フィＨＤ | 539,610 | 0.82% | 1,706 | 1,734 | 1,688 | 1,715 | 763,000 | ▼ | -0.03% |
| 2024-07-16 | 2767 | 円谷フィＨＤ | 546,510 | 0.83% | 1,710 | 1,747 | 1,691 | 1,691 | 711,400 | ▲ | 0.01% |
| 2024-07-17 | 2767 | 円谷フィＨＤ | 513,910 | 0.78% | 1,696 | 1,734 | 1,696 | 1,729 | 649,600 | ▼ | -0.04% |
| 2024-07-18 | 2767 | 円谷フィＨＤ | 628,610 | 0.96% | 1,710 | 1,754 | 1,710 | 1,719 | 917,000 | ▲ | 0.17% |
| 2024-07-19 | 2767 | 円谷フィＨＤ | 669,910 | 1.02% | 1,706 | 1,714 | 1,681 | 1,683 | 679,300 | ▲ | 0.06% |
| 2024-07-22 | 2767 | 円谷フィＨＤ | 680,910 | 1.04% | 1,700 | 1,733 | 1,652 | 1,652 | 1,078,300 | ▲ | 0.02% |
| 2024-07-23 | 2767 | 円谷フィＨＤ | 669,310 | 1.02% | 1,677 | 1,706 | 1,615 | 1,641 | 1,215,200 | ▼ | -0.02% |
| 2024-07-24 | 2767 | 円谷フィＨＤ | 663,110 | 1.01% | 1,621 | 1,624 | 1,560 | 1,568 | 1,297,800 | ▼ | -0.01% |
| 2024-07-25 | 2767 | 円谷フィＨＤ | 648,410 | 0.99% | 1,541 | 1,590 | 1,533 | 1,557 | 616,100 | ▼ | -0.02% |
| 2024-07-26 | 2767 | 円谷フィＨＤ | 645,910 | 0.98% | 1,565 | 1,578 | 1,549 | 1,553 | 297,200 | ▼ | -0.01% |
| 2024-07-29 | 2767 | 円谷フィＨＤ | 631,010 | 0.96% | 1,556 | 1,600 | 1,552 | 1,575 | 439,500 | ▼ | -0.02% |
| 2024-07-30 | 2767 | 円谷フィＨＤ | 625,110 | 0.95% | 1,553 | 1,572 | 1,507 | 1,544 | 805,400 | ▼ | -0.01% |
| 2024-08-01 | 2767 | 円谷フィＨＤ | 618,110 | 0.94% | 1,558 | 1,558 | 1,494 | 1,508 | 702,300 | ▼ | -0.01% |
| 2024-08-02 | 2767 | 円谷フィＨＤ | 624,010 | 0.95% | 1,438 | 1,468 | 1,419 | 1,420 | 1,197,300 | ▲ | 0.01% |
| 2024-08-05 | 2767 | 円谷フィＨＤ | 336,810 | 0.51% | 1,270 | 1,292 | 1,120 | 1,120 | 2,815,300 | ▼ | -0.43% |
| 2024-08-06 | 2767 | 円谷フィＨＤ | 262,210 | 0.40% | 1,270 | 1,385 | 1,270 | 1,339 | 1,794,700 | ▼ | -0.10% |
| 2025-04-04 | 2767 | 円谷フィＨＤ | 341,757 | 0.52% | 1,714 | 1,756 | 1,655 | 1,703 | 1,505,500 | ▲ | 0.11% |
| 2025-04-07 | 2767 | 円谷フィＨＤ | 215,557 | 0.32% | 1,543 | 1,608 | 1,460 | 1,460 | 2,057,400 | ▼ | -0.20% |
| 2024-12-30 | 2768 | 双日 | 20,930,525 | 9.30% | 3,240 | 3,261 | 3,226 | 3,242 | 931,300 | ▲ | 9.30% |
| 2025-01-06 | 2768 | 双日 | 0 | 0.00% | 3,270 | 3,270 | 3,206 | 3,218 | 1,528,900 | ▼ | -9.30% |
| 2024-06-06 | 2776 | 新都ＨＤ | 265,200 | 0.69% | 140 | 141 | 133 | 133 | 2,446,500 | ▲ | 0.32% |
| 2024-06-07 | 2776 | 新都ＨＤ | 274,500 | 0.71% | 133 | 136 | 132 | 135 | 441,800 | ▲ | 0.02% |
| 2024-06-10 | 2776 | 新都ＨＤ | 230,000 | 0.60% | 134 | 147 | 133 | 145 | 1,439,500 | ▼ | -0.10% |
| 2024-06-11 | 2776 | 新都ＨＤ | 60,100 | 0.15% | 145 | 172 | 144 | 168 | 6,614,400 | ▼ | -0.44% |
| 2024-03-05 | 2778 | パレモ・ＨＤ | 64,400 | 0.53% | 169 | 170 | 168 | 169 | 97,200 | ▲ | 0.08% |
| 2024-03-06 | 2778 | パレモ・ＨＤ | 80,700 | 0.66% | 167 | 170 | 164 | 170 | 654,800 | ▲ | 0.13% |
| 2024-03-07 | 2778 | パレモ・ＨＤ | 96,200 | 0.79% | 172 | 177 | 168 | 169 | 169,600 | ▲ | 0.13% |
| 2024-03-08 | 2778 | パレモ・ＨＤ | 115,200 | 0.95% | 170 | 175 | 169 | 171 | 191,200 | ▲ | 0.15% |
| 2024-03-11 | 2778 | パレモ・ＨＤ | 123,600 | 1.02% | 171 | 172 | 167 | 167 | 112,000 | ▲ | 0.07% |
| 2024-03-12 | 2778 | パレモ・ＨＤ | 133,500 | 1.10% | 165 | 170 | 165 | 168 | 129,100 | ▲ | 0.08% |
| 2024-03-13 | 2778 | パレモ・ＨＤ | 135,600 | 1.12% | 168 | 169 | 166 | 169 | 69,000 | ▲ | 0.02% |
| 2024-03-14 | 2778 | パレモ・ＨＤ | 139,400 | 1.15% | 167 | 169 | 167 | 168 | 43,900 | ▲ | 0.02% |
| 2024-03-15 | 2778 | パレモ・ＨＤ | 140,700 | 1.16% | 167 | 170 | 167 | 169 | 85,200 | ▲ | 0.01% |
| 2024-03-18 | 2778 | パレモ・ＨＤ | 125,100 | 1.03% | 169 | 173 | 169 | 172 | 90,700 | ▼ | -0.12% |
| 2024-03-21 | 2778 | パレモ・ＨＤ | 104,500 | 0.86% | 174 | 179 | 173 | 179 | 283,000 | ▼ | -0.17% |
| 2024-03-22 | 2778 | パレモ・ＨＤ | 108,900 | 0.90% | 177 | 177 | 175 | 176 | 75,000 | ▲ | 0.04% |
| 2024-03-25 | 2778 | パレモ・ＨＤ | 101,400 | 0.84% | 177 | 178 | 174 | 174 | 91,200 | ▼ | -0.06% |
| 2024-03-26 | 2778 | パレモ・ＨＤ | 111,900 | 0.92% | 173 | 175 | 171 | 172 | 96,700 | ▲ | 0.08% |
| 2024-03-27 | 2778 | パレモ・ＨＤ | 115,200 | 0.95% | 171 | 174 | 171 | 172 | 116,200 | ▲ | 0.02% |
| 2024-03-28 | 2778 | パレモ・ＨＤ | 117,500 | 0.97% | 172 | 173 | 170 | 170 | 65,400 | ▲ | 0.02% |
| 2024-03-29 | 2778 | パレモ・ＨＤ | 127,700 | 1.05% | 171 | 173 | 169 | 169 | 139,400 | ▲ | 0.08% |
| 2024-04-01 | 2778 | パレモ・ＨＤ | 112,200 | 0.93% | 174 | 176 | 171 | 172 | 237,200 | ▼ | -0.12% |
| 2024-04-02 | 2778 | パレモ・ＨＤ | 127,800 | 1.06% | 169 | 170 | 165 | 167 | 307,100 | ▲ | 0.13% |
| 2024-04-03 | 2778 | パレモ・ＨＤ | 118,000 | 0.97% | 166 | 169 | 165 | 167 | 81,700 | ▼ | -0.09% |
| 2024-04-04 | 2778 | パレモ・ＨＤ | 129,200 | 1.07% | 182 | 215 | 174 | 177 | 14,781,000 | ▲ | 0.10% |
| 2024-04-05 | 2778 | パレモ・ＨＤ | 139,400 | 1.15% | 174 | 175 | 170 | 170 | 725,200 | ▲ | 0.07% |
| 2024-04-08 | 2778 | パレモ・ＨＤ | 134,600 | 1.11% | 172 | 174 | 170 | 170 | 206,200 | ▼ | -0.03% |
| 2024-04-09 | 2778 | パレモ・ＨＤ | 135,500 | 1.12% | 170 | 171 | 169 | 169 | 191,600 | ▲ | 0.01% |
| 2024-04-10 | 2778 | パレモ・ＨＤ | 134,400 | 1.11% | 170 | 172 | 169 | 172 | 188,400 | ▼ | -0.01% |
| 2024-04-11 | 2778 | パレモ・ＨＤ | 144,400 | 1.19% | 169 | 172 | 169 | 171 | 141,000 | ▲ | 0.07% |
| 2024-04-12 | 2778 | パレモ・ＨＤ | 151,000 | 1.25% | 173 | 173 | 171 | 171 | 181,500 | ▲ | 0.06% |
| 2024-04-15 | 2778 | パレモ・ＨＤ | 154,800 | 1.28% | 172 | 172 | 170 | 170 | 119,300 | ▲ | 0.03% |
| 2024-04-16 | 2778 | パレモ・ＨＤ | 159,200 | 1.32% | 169 | 170 | 165 | 167 | 266,100 | ▲ | 0.04% |
| 2024-04-17 | 2778 | パレモ・ＨＤ | 163,300 | 1.35% | 167 | 167 | 165 | 165 | 96,400 | ▲ | 0.03% |
| 2024-04-18 | 2778 | パレモ・ＨＤ | 164,700 | 1.36% | 165 | 168 | 165 | 167 | 57,900 | ▲ | 0.01% |
| 2024-04-22 | 2778 | パレモ・ＨＤ | 167,900 | 1.39% | 163 | 165 | 162 | 163 | 92,500 | ▲ | 0.02% |
| 2024-04-24 | 2778 | パレモ・ＨＤ | 163,100 | 1.35% | 167 | 168 | 166 | 167 | 108,700 | ▼ | -0.03% |
| 2024-04-25 | 2778 | パレモ・ＨＤ | 162,600 | 1.34% | 165 | 171 | 165 | 170 | 92,800 | ▼ | -0.01% |
| 2024-04-30 | 2778 | パレモ・ＨＤ | 158,700 | 1.31% | 168 | 170 | 167 | 170 | 72,000 | ▼ | -0.03% |
| 2024-05-01 | 2778 | パレモ・ＨＤ | 157,400 | 1.30% | 169 | 171 | 168 | 169 | 57,900 | ▼ | -0.01% |
| 2024-05-02 | 2778 | パレモ・ＨＤ | 155,500 | 1.29% | 168 | 170 | 168 | 168 | 38,000 | ▼ | -0.01% |
| 2024-05-07 | 2778 | パレモ・ＨＤ | 154,800 | 1.28% | 169 | 171 | 168 | 170 | 100,900 | ▼ | -0.01% |
| 2024-05-08 | 2778 | パレモ・ＨＤ | 153,000 | 1.26% | 169 | 171 | 169 | 170 | 29,900 | ▼ | -0.02% |
| 2024-05-09 | 2778 | パレモ・ＨＤ | 155,900 | 1.29% | 169 | 170 | 168 | 170 | 29,700 | ▲ | 0.03% |
| 2024-05-10 | 2778 | パレモ・ＨＤ | 148,100 | 1.22% | 169 | 170 | 166 | 168 | 54,200 | ▼ | -0.07% |
| 2024-05-13 | 2778 | パレモ・ＨＤ | 141,700 | 1.17% | 168 | 169 | 167 | 169 | 41,000 | ▼ | -0.05% |
| 2024-05-14 | 2778 | パレモ・ＨＤ | 133,200 | 1.10% | 169 | 170 | 167 | 169 | 48,800 | ▼ | -0.06% |
| 2024-05-16 | 2778 | パレモ・ＨＤ | 129,100 | 1.07% | 168 | 171 | 167 | 170 | 143,300 | ▼ | -0.03% |
| 2024-05-17 | 2778 | パレモ・ＨＤ | 126,200 | 1.04% | 170 | 171 | 169 | 171 | 44,000 | ▼ | -0.03% |
| 2024-05-21 | 2778 | パレモ・ＨＤ | 121,100 | 1.00% | 173 | 173 | 171 | 173 | 54,400 | ▼ | -0.04% |
| 2024-05-23 | 2778 | パレモ・ＨＤ | 123,000 | 1.02% | 174 | 174 | 172 | 172 | 29,700 | ▲ | 0.02% |
| 2024-05-24 | 2778 | パレモ・ＨＤ | 117,700 | 0.97% | 170 | 173 | 169 | 172 | 37,400 | ▼ | -0.05% |
| 2024-05-28 | 2778 | パレモ・ＨＤ | 119,900 | 0.99% | 172 | 173 | 171 | 173 | 38,300 | ▲ | 0.02% |
| 2024-05-29 | 2778 | パレモ・ＨＤ | 123,800 | 1.02% | 174 | 174 | 170 | 170 | 50,000 | ▲ | 0.03% |
| 2024-05-30 | 2778 | パレモ・ＨＤ | 124,600 | 1.03% | 169 | 170 | 168 | 169 | 27,400 | ▲ | 0.01% |
| 2024-05-31 | 2778 | パレモ・ＨＤ | 125,500 | 1.04% | 171 | 173 | 170 | 172 | 30,000 | ▲ | 0.01% |
| 2024-06-03 | 2778 | パレモ・ＨＤ | 125,200 | 1.03% | 174 | 174 | 171 | 173 | 27,800 | ▼ | -0.01% |
| 2024-06-05 | 2778 | パレモ・ＨＤ | 122,900 | 1.01% | 173 | 173 | 171 | 173 | 15,100 | ▼ | -0.02% |
| 2024-06-12 | 2778 | パレモ・ＨＤ | 120,600 | 1.00% | 171 | 172 | 170 | 170 | 22,300 | ▼ | -0.01% |
| 2024-06-14 | 2778 | パレモ・ＨＤ | 119,500 | 0.99% | 171 | 171 | 169 | 170 | 23,100 | ▼ | -0.01% |
| 2024-06-17 | 2778 | パレモ・ＨＤ | 116,300 | 0.96% | 170 | 170 | 167 | 169 | 46,800 | ▼ | -0.03% |
| 2024-06-19 | 2778 | パレモ・ＨＤ | 114,600 | 0.95% | 168 | 172 | 168 | 172 | 42,400 | ▼ | -0.01% |
| 2024-06-21 | 2778 | パレモ・ＨＤ | 114,200 | 0.94% | 171 | 173 | 171 | 173 | 29,700 | ▼ | -0.01% |
| 2024-06-25 | 2778 | パレモ・ＨＤ | 111,700 | 0.92% | 174 | 176 | 171 | 172 | 177,000 | ▼ | -0.01% |
| 2024-06-28 | 2778 | パレモ・ＨＤ | 100,900 | 0.83% | 175 | 175 | 171 | 174 | 139,700 | ▼ | -0.09% |
| 2024-07-01 | 2778 | パレモ・ＨＤ | 88,500 | 0.73% | 164 | 168 | 162 | 167 | 259,000 | ▼ | -0.09% |
| 2024-07-02 | 2778 | パレモ・ＨＤ | 75,200 | 0.62% | 167 | 168 | 165 | 166 | 72,800 | ▼ | -0.10% |
| 2024-07-03 | 2778 | パレモ・ＨＤ | 59,600 | 0.49% | 165 | 166 | 164 | 164 | 97,500 | ▼ | -0.13% |
| 2024-03-01 | 2780 | コメ兵ＨＤ | 92,388 | 0.82% | 3,630 | 3,710 | 3,585 | 3,595 | 216,600 | ▼ | -0.02% |
| 2024-03-04 | 2780 | コメ兵ＨＤ | 91,688 | 0.81% | 3,595 | 3,695 | 3,540 | 3,665 | 247,200 | ▼ | -0.00% |
| 2024-03-05 | 2780 | コメ兵ＨＤ | 85,088 | 0.75% | 3,680 | 3,810 | 3,655 | 3,790 | 292,700 | ▼ | -0.06% |
| 2024-03-06 | 2780 | コメ兵ＨＤ | 92,988 | 0.82% | 3,740 | 4,040 | 3,735 | 4,020 | 1,137,600 | ▲ | 0.06% |
| 2024-03-07 | 2780 | コメ兵ＨＤ | 92,288 | 0.81% | 3,970 | 3,995 | 3,810 | 3,845 | 473,100 | ▼ | -0.00% |
| 2024-03-08 | 2780 | コメ兵ＨＤ | 92,888 | 0.82% | 3,780 | 3,835 | 3,715 | 3,750 | 237,200 | ▲ | 0.00% |
| 2024-03-11 | 2780 | コメ兵ＨＤ | 94,488 | 0.83% | 3,680 | 3,710 | 3,560 | 3,615 | 309,000 | ▲ | 0.01% |
| 2024-03-12 | 2780 | コメ兵ＨＤ | 95,488 | 0.84% | 3,685 | 3,795 | 3,555 | 3,775 | 240,400 | ▲ | 0.01% |
| 2024-03-14 | 2780 | コメ兵ＨＤ | 92,388 | 0.82% | 3,830 | 3,920 | 3,770 | 3,895 | 161,800 | ▼ | -0.02% |
| 2024-03-15 | 2780 | コメ兵ＨＤ | 94,788 | 0.84% | 3,850 | 3,850 | 3,735 | 3,740 | 178,500 | ▲ | 0.02% |
| 2024-03-18 | 2780 | コメ兵ＨＤ | 90,988 | 0.80% | 3,765 | 3,810 | 3,735 | 3,790 | 140,900 | ▼ | -0.03% |
| 2024-03-19 | 2780 | コメ兵ＨＤ | 88,888 | 0.78% | 3,810 | 3,840 | 3,740 | 3,760 | 120,100 | ▼ | -0.02% |
| 2024-03-21 | 2780 | コメ兵ＨＤ | 83,288 | 0.73% | 3,800 | 3,875 | 3,775 | 3,820 | 151,600 | ▼ | -0.05% |
| 2024-03-22 | 2780 | コメ兵ＨＤ | 76,188 | 0.67% | 3,815 | 3,875 | 3,785 | 3,830 | 119,700 | ▼ | -0.05% |
| 2024-03-25 | 2780 | コメ兵ＨＤ | 72,788 | 0.64% | 3,865 | 3,945 | 3,825 | 3,825 | 203,100 | ▼ | -0.03% |
| 2024-03-26 | 2780 | コメ兵ＨＤ | 76,788 | 0.68% | 3,820 | 3,830 | 3,765 | 3,765 | 123,700 | ▲ | 0.04% |
| 2024-03-28 | 2780 | コメ兵ＨＤ | 73,288 | 0.65% | 3,760 | 3,890 | 3,760 | 3,840 | 114,600 | ▼ | -0.03% |
| 2024-03-29 | 2780 | コメ兵ＨＤ | 66,688 | 0.59% | 3,895 | 4,025 | 3,890 | 3,985 | 226,000 | ▼ | -0.06% |
| 2024-04-01 | 2780 | コメ兵ＨＤ | 65,388 | 0.58% | 4,010 | 4,025 | 3,905 | 3,970 | 188,200 | ▼ | -0.01% |
| 2024-04-02 | 2780 | コメ兵ＨＤ | 74,288 | 0.65% | 4,030 | 4,045 | 3,850 | 3,920 | 206,900 | ▲ | 0.07% |
| 2024-04-04 | 2780 | コメ兵ＨＤ | 76,388 | 0.67% | 3,870 | 3,945 | 3,840 | 3,940 | 132,100 | ▲ | 0.02% |
| 2024-04-05 | 2780 | コメ兵ＨＤ | 79,888 | 0.70% | 3,880 | 3,975 | 3,845 | 3,905 | 130,400 | ▲ | 0.02% |
| 2024-04-08 | 2780 | コメ兵ＨＤ | 83,488 | 0.74% | 3,975 | 4,020 | 3,610 | 3,695 | 640,000 | ▲ | 0.04% |
| 2024-04-09 | 2780 | コメ兵ＨＤ | 81,588 | 0.72% | 3,685 | 3,780 | 3,675 | 3,760 | 151,500 | ▼ | -0.02% |
| 2024-04-10 | 2780 | コメ兵ＨＤ | 83,188 | 0.73% | 3,800 | 3,820 | 3,680 | 3,680 | 129,300 | ▲ | 0.01% |
| 2024-04-11 | 2780 | コメ兵ＨＤ | 81,388 | 0.72% | 3,645 | 3,740 | 3,605 | 3,680 | 192,200 | ▼ | -0.01% |
| 2024-04-12 | 2780 | コメ兵ＨＤ | 90,088 | 0.80% | 3,660 | 3,660 | 3,545 | 3,575 | 328,500 | ▲ | 0.08% |
| 2024-04-15 | 2780 | コメ兵ＨＤ | 79,688 | 0.70% | 3,520 | 3,570 | 3,405 | 3,485 | 314,100 | ▼ | -0.10% |
| 2024-04-16 | 2780 | コメ兵ＨＤ | 75,888 | 0.67% | 3,525 | 3,565 | 3,470 | 3,540 | 174,800 | ▼ | -0.02% |
| 2024-04-17 | 2780 | コメ兵ＨＤ | 77,388 | 0.68% | 3,575 | 3,575 | 3,465 | 3,500 | 108,800 | ▲ | 0.01% |
| 2024-04-18 | 2780 | コメ兵ＨＤ | 79,788 | 0.70% | 3,480 | 3,535 | 3,455 | 3,490 | 114,000 | ▲ | 0.01% |
| 2024-04-19 | 2780 | コメ兵ＨＤ | 82,188 | 0.73% | 3,490 | 3,520 | 3,360 | 3,385 | 164,900 | ▲ | 0.03% |
| 2024-04-22 | 2780 | コメ兵ＨＤ | 72,688 | 0.64% | 3,455 | 3,630 | 3,455 | 3,630 | 215,200 | ▼ | -0.08% |
| 2024-04-23 | 2780 | コメ兵ＨＤ | 77,188 | 0.68% | 3,605 | 3,630 | 3,525 | 3,560 | 125,300 | ▲ | 0.04% |
| 2024-04-24 | 2780 | コメ兵ＨＤ | 76,288 | 0.67% | 3,615 | 3,665 | 3,575 | 3,665 | 132,100 | ▼ | -0.01% |
| 2024-04-25 | 2780 | コメ兵ＨＤ | 77,088 | 0.68% | 3,660 | 3,660 | 3,590 | 3,645 | 114,600 | ▲ | 0.01% |
| 2024-04-26 | 2780 | コメ兵ＨＤ | 77,688 | 0.69% | 3,650 | 3,670 | 3,595 | 3,670 | 92,900 | ▲ | 0.00% |
| 2024-05-01 | 2780 | コメ兵ＨＤ | 79,988 | 0.71% | 3,735 | 3,790 | 3,695 | 3,790 | 160,400 | ▲ | 0.02% |
| 2024-05-07 | 2780 | コメ兵ＨＤ | 81,308 | 0.72% | 3,890 | 3,890 | 3,705 | 3,730 | 205,700 | ▲ | 0.01% |
| 2024-05-08 | 2780 | コメ兵ＨＤ | 83,008 | 0.73% | 3,705 | 3,770 | 3,680 | 3,720 | 128,500 | ▲ | 0.01% |
| 2024-05-09 | 2780 | コメ兵ＨＤ | 84,108 | 0.74% | 3,770 | 4,210 | 3,755 | 4,185 | 715,100 | ▲ | 0.01% |
| 2024-05-13 | 2780 | コメ兵ＨＤ | 85,408 | 0.75% | 4,235 | 4,310 | 4,170 | 4,195 | 317,700 | ▲ | 0.01% |
| 2024-05-14 | 2780 | コメ兵ＨＤ | 51,008 | 0.45% | 4,405 | 4,675 | 4,330 | 4,600 | 889,700 | ▼ | -0.30% |
| 2024-05-15 | 2780 | コメ兵ＨＤ | 67,008 | 0.59% | 4,480 | 4,500 | 4,375 | 4,450 | 267,400 | ▲ | 0.13% |
| 2024-05-16 | 2780 | コメ兵ＨＤ | 68,008 | 0.60% | 4,575 | 4,595 | 4,400 | 4,530 | 174,600 | ▲ | 0.01% |
| 2024-05-17 | 2780 | コメ兵ＨＤ | 70,208 | 0.62% | 4,545 | 4,685 | 4,505 | 4,670 | 211,900 | ▲ | 0.02% |
| 2024-05-20 | 2780 | コメ兵ＨＤ | 62,708 | 0.55% | 4,705 | 4,765 | 4,580 | 4,620 | 167,700 | ▼ | -0.06% |
| 2024-05-21 | 2780 | コメ兵ＨＤ | 55,308 | 0.49% | 4,605 | 4,620 | 4,425 | 4,435 | 191,200 | ▼ | -0.06% |
| 2024-07-23 | 2780 | コメ兵ＨＤ | 56,654 | 0.50% | 4,815 | 4,855 | 4,740 | 4,770 | 124,000 | ▲ | 0.02% |
| 2024-07-24 | 2780 | コメ兵ＨＤ | 63,854 | 0.56% | 4,815 | 4,850 | 4,630 | 4,645 | 133,300 | ▲ | 0.06% |
| 2024-07-25 | 2780 | コメ兵ＨＤ | 70,754 | 0.62% | 4,520 | 4,520 | 4,370 | 4,395 | 182,800 | ▲ | 0.05% |
| 2024-07-26 | 2780 | コメ兵ＨＤ | 73,854 | 0.65% | 4,405 | 4,510 | 4,360 | 4,380 | 100,400 | ▲ | 0.03% |
| 2024-07-29 | 2780 | コメ兵ＨＤ | 78,454 | 0.69% | 4,425 | 4,485 | 4,325 | 4,430 | 108,300 | ▲ | 0.03% |
| 2024-07-30 | 2780 | コメ兵ＨＤ | 91,554 | 0.81% | 4,370 | 4,380 | 4,290 | 4,320 | 88,200 | ▲ | 0.12% |
| 2024-07-31 | 2780 | コメ兵ＨＤ | 94,154 | 0.83% | 4,275 | 4,325 | 4,205 | 4,325 | 76,600 | ▲ | 0.01% |
| 2024-08-01 | 2780 | コメ兵ＨＤ | 106,354 | 0.94% | 4,220 | 4,230 | 3,965 | 3,965 | 275,700 | ▲ | 0.10% |
| 2024-08-02 | 2780 | コメ兵ＨＤ | 107,554 | 0.95% | 3,780 | 4,060 | 3,755 | 3,895 | 248,500 | ▲ | 0.01% |
| 2024-08-05 | 2780 | コメ兵ＨＤ | 112,354 | 0.99% | 3,615 | 3,655 | 3,195 | 3,195 | 309,800 | ▲ | 0.04% |
| 2024-08-06 | 2780 | コメ兵ＨＤ | 121,554 | 1.07% | 3,475 | 3,720 | 3,310 | 3,550 | 424,300 | ▲ | 0.08% |
| 2024-08-07 | 2780 | コメ兵ＨＤ | 125,854 | 1.11% | 3,480 | 3,850 | 3,475 | 3,730 | 207,200 | ▲ | 0.04% |
| 2024-08-13 | 2780 | コメ兵ＨＤ | 129,254 | 1.14% | 3,910 | 4,035 | 3,905 | 3,945 | 300,000 | ▲ | 0.02% |
| 2024-08-14 | 2780 | コメ兵ＨＤ | 101,954 | 0.90% | 3,805 | 3,955 | 3,625 | 3,720 | 940,100 | ▼ | -0.23% |
| 2024-08-15 | 2780 | コメ兵ＨＤ | 82,354 | 0.73% | 3,770 | 3,980 | 3,760 | 3,880 | 450,900 | ▼ | -0.17% |
| 2024-08-16 | 2780 | コメ兵ＨＤ | 78,554 | 0.69% | 4,005 | 4,010 | 3,835 | 3,925 | 279,100 | ▼ | -0.04% |
| 2024-08-19 | 2780 | コメ兵ＨＤ | 74,254 | 0.65% | 3,925 | 3,955 | 3,770 | 3,770 | 169,600 | ▼ | -0.03% |
| 2024-08-20 | 2780 | コメ兵ＨＤ | 39,854 | 0.35% | 3,805 | 4,115 | 3,805 | 4,020 | 371,500 | ▼ | -0.30% |
| 2024-11-11 | 2780 | コメ兵ＨＤ | 56,366 | 0.50% | 3,840 | 3,855 | 3,780 | 3,790 | 99,000 | ▲ | 0.09% |
| 2024-11-12 | 2780 | コメ兵ＨＤ | 53,066 | 0.47% | 3,795 | 3,840 | 3,760 | 3,815 | 92,200 | ▼ | -0.03% |
| 2024-11-13 | 2780 | コメ兵ＨＤ | 69,366 | 0.61% | 3,820 | 3,885 | 3,335 | 3,400 | 626,300 | ▲ | 0.14% |
| 2024-11-14 | 2780 | コメ兵ＨＤ | 78,466 | 0.69% | 3,470 | 3,690 | 3,450 | 3,605 | 418,600 | ▲ | 0.07% |
| 2024-11-15 | 2780 | コメ兵ＨＤ | 91,466 | 0.81% | 3,605 | 3,685 | 3,530 | 3,530 | 211,900 | ▲ | 0.12% |
| 2024-11-18 | 2780 | コメ兵ＨＤ | 85,866 | 0.76% | 3,470 | 3,625 | 3,455 | 3,510 | 157,000 | ▼ | -0.05% |
| 2024-11-19 | 2780 | コメ兵ＨＤ | 83,566 | 0.74% | 3,560 | 3,660 | 3,560 | 3,570 | 104,000 | ▼ | -0.02% |
| 2024-11-20 | 2780 | コメ兵ＨＤ | 81,366 | 0.72% | 3,620 | 3,625 | 3,530 | 3,600 | 82,600 | ▼ | -0.02% |
| 2024-11-21 | 2780 | コメ兵ＨＤ | 78,166 | 0.69% | 3,605 | 3,650 | 3,570 | 3,630 | 99,200 | ▼ | -0.03% |
| 2024-11-22 | 2780 | コメ兵ＨＤ | 75,866 | 0.67% | 3,630 | 3,745 | 3,630 | 3,730 | 103,800 | ▼ | -0.01% |
| 2024-11-25 | 2780 | コメ兵ＨＤ | 19,566 | 0.17% | 3,680 | 3,780 | 3,645 | 3,645 | 172,800 | ▼ | -0.50% |
| 2024-11-26 | 2780 | コメ兵ＨＤ | 72,066 | 0.64% | 3,635 | 3,725 | 3,610 | 3,720 | 112,300 | ▲ | 0.64% |
| 2024-11-27 | 2780 | コメ兵ＨＤ | 63,266 | 0.56% | 3,770 | 3,815 | 3,625 | 3,705 | 140,000 | ▼ | -0.07% |
| 2024-11-28 | 2780 | コメ兵ＨＤ | 55,166 | 0.49% | 3,650 | 3,740 | 3,650 | 3,715 | 52,300 | ▼ | -0.07% |
| 2024-12-30 | 2780 | コメ兵ＨＤ | 77,466 | 0.68% | 3,970 | 3,985 | 3,885 | 3,940 | 65,400 | ▲ | 0.68% |
| 2025-01-06 | 2780 | コメ兵ＨＤ | 18,166 | 0.16% | 3,935 | 3,940 | 3,770 | 3,790 | 139,700 | ▼ | -0.52% |
| 2024-03-01 | 2788 | アップル | 263,500 | 1.90% | 361 | 362 | 355 | 359 | 135,400 | ▲ | 0.02% |
| 2024-03-06 | 2788 | アップル | 257,700 | 1.85% | 380 | 396 | 378 | 390 | 191,200 | ▼ | -0.04% |
| 2024-03-07 | 2788 | アップル | 257,900 | 1.86% | 387 | 393 | 382 | 386 | 133,800 | ▲ | 0.01% |
| 2024-03-08 | 2788 | アップル | 249,000 | 1.79% | 389 | 395 | 386 | 388 | 148,500 | ▼ | -0.07% |
| 2024-03-11 | 2788 | アップル | 255,800 | 1.84% | 386 | 386 | 376 | 381 | 83,500 | ▲ | 0.05% |
| 2024-03-12 | 2788 | アップル | 257,400 | 1.85% | 378 | 385 | 372 | 380 | 73,700 | ▲ | 0.01% |
| 2024-03-14 | 2788 | アップル | 260,000 | 1.87% | 374 | 390 | 374 | 390 | 74,800 | ▲ | 0.02% |
| 2024-03-15 | 2788 | アップル | 258,100 | 1.86% | 388 | 397 | 385 | 385 | 120,300 | ▼ | -0.01% |
| 2024-03-18 | 2788 | アップル | 256,900 | 1.85% | 390 | 390 | 383 | 384 | 272,500 | ▼ | -0.01% |
| 2024-03-19 | 2788 | アップル | 246,500 | 1.77% | 382 | 391 | 382 | 388 | 117,200 | ▼ | -0.08% |
| 2024-03-21 | 2788 | アップル | 240,100 | 1.73% | 392 | 394 | 386 | 386 | 119,900 | ▼ | -0.04% |
| 2024-03-22 | 2788 | アップル | 232,700 | 1.67% | 388 | 388 | 381 | 384 | 280,000 | ▼ | -0.06% |
| 2024-03-25 | 2788 | アップル | 233,900 | 1.68% | 386 | 387 | 375 | 375 | 68,100 | ▲ | 0.01% |
| 2024-03-26 | 2788 | アップル | 234,900 | 1.69% | 375 | 375 | 368 | 371 | 62,300 | ▲ | 0.01% |
| 2024-03-27 | 2788 | アップル | 232,000 | 1.67% | 372 | 375 | 369 | 374 | 47,200 | ▼ | -0.02% |
| 2024-03-29 | 2788 | アップル | 228,300 | 1.64% | 371 | 380 | 371 | 380 | 44,200 | ▼ | -0.03% |
| 2024-04-01 | 2788 | アップル | 226,700 | 1.63% | 380 | 381 | 372 | 377 | 64,800 | ▼ | -0.01% |
| 2024-04-02 | 2788 | アップル | 233,900 | 1.68% | 375 | 377 | 366 | 372 | 82,100 | ▲ | 0.05% |
| 2024-04-03 | 2788 | アップル | 235,700 | 1.70% | 365 | 376 | 360 | 372 | 57,100 | ▲ | 0.02% |
| 2024-04-04 | 2788 | アップル | 237,400 | 1.71% | 373 | 376 | 369 | 375 | 39,700 | ▲ | 0.01% |
| 2024-04-05 | 2788 | アップル | 228,900 | 1.65% | 367 | 374 | 366 | 368 | 147,600 | ▼ | -0.06% |
| 2024-04-08 | 2788 | アップル | 223,000 | 1.60% | 371 | 376 | 370 | 376 | 48,600 | ▼ | -0.04% |
| 2024-04-09 | 2788 | アップル | 216,200 | 1.55% | 376 | 382 | 374 | 379 | 70,300 | ▼ | -0.05% |
| 2024-04-10 | 2788 | アップル | 211,000 | 1.52% | 382 | 392 | 380 | 392 | 104,300 | ▼ | -0.03% |
| 2024-04-11 | 2788 | アップル | 208,500 | 1.50% | 385 | 393 | 384 | 390 | 83,400 | ▼ | -0.02% |
| 2024-04-15 | 2788 | アップル | 207,500 | 1.49% | 392 | 399 | 388 | 392 | 151,700 | ▼ | -0.01% |
| 2024-04-16 | 2788 | アップル | 199,500 | 1.43% | 390 | 394 | 384 | 387 | 120,800 | ▼ | -0.06% |
| 2024-04-17 | 2788 | アップル | 198,100 | 1.42% | 383 | 386 | 379 | 382 | 123,100 | ▼ | -0.01% |
| 2024-04-19 | 2788 | アップル | 164,700 | 1.18% | 393 | 411 | 392 | 402 | 442,500 | ▼ | -0.24% |
| 2024-04-22 | 2788 | アップル | 167,200 | 1.20% | 410 | 410 | 396 | 396 | 200,500 | ▲ | 0.02% |
| 2024-04-23 | 2788 | アップル | 165,600 | 1.19% | 404 | 405 | 394 | 394 | 66,800 | ▼ | -0.01% |
| 2024-04-24 | 2788 | アップル | 155,400 | 1.12% | 400 | 403 | 395 | 397 | 113,400 | ▼ | -0.06% |
| 2024-04-26 | 2788 | アップル | 151,100 | 1.09% | 396 | 399 | 389 | 394 | 102,300 | ▼ | -0.03% |
| 2024-04-30 | 2788 | アップル | 142,500 | 1.02% | 399 | 411 | 397 | 409 | 162,900 | ▼ | -0.07% |
| 2024-05-01 | 2788 | アップル | 148,000 | 1.06% | 407 | 414 | 405 | 407 | 116,500 | ▲ | 0.04% |
| 2024-05-02 | 2788 | アップル | 160,600 | 1.15% | 406 | 409 | 401 | 409 | 75,800 | ▲ | 0.08% |
| 2024-05-07 | 2788 | アップル | 162,900 | 1.17% | 412 | 421 | 406 | 417 | 157,500 | ▲ | 0.02% |
| 2024-05-08 | 2788 | アップル | 167,300 | 1.20% | 417 | 418 | 412 | 412 | 63,000 | ▲ | 0.03% |
| 2024-05-09 | 2788 | アップル | 170,600 | 1.23% | 411 | 416 | 409 | 410 | 80,800 | ▲ | 0.03% |
| 2024-05-10 | 2788 | アップル | 172,000 | 1.24% | 415 | 416 | 407 | 413 | 123,300 | ▲ | 0.01% |
| 2024-05-13 | 2788 | アップル | 64,800 | 0.46% | 469 | 493 | 465 | 491 | 2,131,500 | ▼ | -0.78% |
| 2025-03-05 | 281A | インフォメテ | 25,000 | 0.51% | 889 | 955 | 882 | 944 | 230,000 | ▲ | 0.18% |
| 2025-03-06 | 281A | インフォメテ | 22,500 | 0.46% | 954 | 954 | 916 | 930 | 121,600 | ▼ | -0.04% |
| 2025-03-11 | 281A | インフォメテ | 25,400 | 0.52% | 902 | 919 | 858 | 901 | 138,500 | ▲ | 0.05% |
| 2025-03-12 | 281A | インフォメテ | 23,900 | 0.49% | 900 | 924 | 900 | 922 | 30,800 | ▼ | -0.03% |
| 2025-03-17 | 281A | インフォメテ | 27,400 | 0.56% | 920 | 920 | 894 | 894 | 112,400 | ▲ | 0.11% |
| 2025-03-18 | 281A | インフォメテ | 34,900 | 0.71% | 890 | 896 | 858 | 861 | 258,600 | ▲ | 0.14% |
| 2025-03-19 | 281A | インフォメテ | 34,400 | 0.70% | 858 | 870 | 844 | 849 | 115,500 | ▼ | -0.01% |
| 2025-03-21 | 281A | インフォメテ | 32,800 | 0.67% | 848 | 851 | 837 | 846 | 72,300 | ▼ | -0.02% |
| 2025-03-24 | 281A | インフォメテ | 31,800 | 0.65% | 853 | 860 | 846 | 847 | 36,900 | ▼ | -0.02% |
| 2025-03-25 | 281A | インフォメテ | 31,300 | 0.64% | 845 | 845 | 792 | 800 | 321,800 | ▼ | -0.01% |
| 2025-03-26 | 281A | インフォメテ | 26,600 | 0.54% | 806 | 835 | 796 | 835 | 93,200 | ▼ | -0.09% |
| 2025-03-28 | 281A | インフォメテ | 24,400 | 0.50% | 864 | 902 | 840 | 896 | 202,200 | ▼ | -0.04% |
| 2025-03-31 | 281A | インフォメテ | 22,900 | 0.47% | 891 | 891 | 832 | 843 | 96,200 | ▼ | -0.03% |
| 2025-04-02 | 281A | インフォメテ | 29,000 | 0.59% | 808 | 822 | 780 | 784 | 170,000 | ▲ | 0.14% |
| 2025-04-03 | 281A | インフォメテ | 24,800 | 0.50% | 739 | 777 | 731 | 736 | 182,600 | ▼ | -0.08% |
| 2025-04-04 | 281A | インフォメテ | 16,300 | 0.33% | 712 | 730 | 677 | 696 | 210,300 | ▼ | -0.17% |
| 2024-12-30 | 2884 | ヨシムラＨＤ | 146,019 | 0.60% | 1,370 | 1,375 | 1,361 | 1,364 | 114,400 | ▲ | 0.60% |
| 2025-01-06 | 2884 | ヨシムラＨＤ | 0 | 0.00% | 1,369 | 1,369 | 1,312 | 1,313 | 168,900 | ▼ | -0.60% |
| 2024-07-09 | 2918 | わらべ日洋 | 94,750 | 0.53% | 2,322 | 2,370 | 2,322 | 2,348 | 253,000 | ▲ | 0.16% |
| 2024-07-11 | 2918 | わらべ日洋 | 90,084 | 0.51% | 2,540 | 2,560 | 2,518 | 2,543 | 243,600 | ▼ | -0.02% |
| 2024-07-12 | 2918 | わらべ日洋 | 85,184 | 0.48% | 2,550 | 2,595 | 2,547 | 2,574 | 188,400 | ▼ | -0.03% |
| 2024-07-16 | 2918 | わらべ日洋 | 93,384 | 0.52% | 2,575 | 2,599 | 2,532 | 2,548 | 147,500 | ▲ | 0.04% |
| 2024-07-17 | 2918 | わらべ日洋 | 89,884 | 0.50% | 2,586 | 2,600 | 2,539 | 2,597 | 123,800 | ▼ | -0.02% |
| 2024-07-18 | 2918 | わらべ日洋 | 90,584 | 0.51% | 2,597 | 2,630 | 2,583 | 2,613 | 130,200 | ▲ | 0.01% |
| 2024-07-19 | 2918 | わらべ日洋 | 93,484 | 0.53% | 2,600 | 2,600 | 2,539 | 2,565 | 111,000 | ▲ | 0.02% |
| 2024-07-22 | 2918 | わらべ日洋 | 96,184 | 0.54% | 2,563 | 2,563 | 2,510 | 2,510 | 73,700 | ▲ | 0.01% |
| 2024-07-24 | 2918 | わらべ日洋 | 98,784 | 0.56% | 2,555 | 2,555 | 2,527 | 2,531 | 84,400 | ▲ | 0.02% |
| 2024-07-25 | 2918 | わらべ日洋 | 102,084 | 0.57% | 2,511 | 2,561 | 2,507 | 2,546 | 111,600 | ▲ | 0.00% |
| 2024-07-26 | 2918 | わらべ日洋 | 105,584 | 0.59% | 2,569 | 2,569 | 2,514 | 2,515 | 80,500 | ▲ | 0.02% |
| 2024-07-29 | 2918 | わらべ日洋 | 103,084 | 0.58% | 2,539 | 2,578 | 2,538 | 2,573 | 74,500 | ▼ | -0.01% |
| 2024-07-30 | 2918 | わらべ日洋 | 105,584 | 0.59% | 2,566 | 2,566 | 2,518 | 2,522 | 57,700 | ▲ | 0.01% |
| 2024-07-31 | 2918 | わらべ日洋 | 106,884 | 0.60% | 2,534 | 2,595 | 2,521 | 2,594 | 61,500 | ▲ | 0.01% |
| 2024-08-01 | 2918 | わらべ日洋 | 108,184 | 0.61% | 2,555 | 2,555 | 2,504 | 2,504 | 92,400 | ▲ | 0.01% |
| 2024-08-02 | 2918 | わらべ日洋 | 112,884 | 0.64% | 2,454 | 2,462 | 2,405 | 2,405 | 168,400 | ▲ | 0.03% |
| 2024-08-05 | 2918 | わらべ日洋 | 104,984 | 0.59% | 2,302 | 2,324 | 2,125 | 2,146 | 158,700 | ▼ | -0.05% |
| 2024-08-06 | 2918 | わらべ日洋 | 90,364 | 0.51% | 2,264 | 2,365 | 2,264 | 2,340 | 121,800 | ▼ | -0.07% |
| 2024-08-07 | 2918 | わらべ日洋 | 89,526 | 0.50% | 2,273 | 2,328 | 2,266 | 2,268 | 142,100 | ▼ | -0.01% |
| 2024-08-09 | 2918 | わらべ日洋 | 86,726 | 0.49% | 2,266 | 2,266 | 2,172 | 2,204 | 114,400 | ▼ | -0.01% |
| 2024-10-09 | 2918 | わらべ日洋 | 120,244 | 0.68% | 2,098 | 2,120 | 2,088 | 2,106 | 966,800 | ▲ | 0.46% |
| 2024-10-11 | 2918 | わらべ日洋 | 83,744 | 0.47% | 2,180 | 2,196 | 2,135 | 2,143 | 204,700 | ▼ | -0.21% |
| 2024-12-23 | 2926 | 篠崎屋 | 90,300 | 0.62% | 79 | 80 | 78 | 79 | 227,600 | ▲ | 0.15% |
| 2024-12-24 | 2926 | 篠崎屋 | 96,400 | 0.66% | 79 | 79 | 77 | 78 | 205,800 | ▲ | 0.04% |
| 2024-12-25 | 2926 | 篠崎屋 | 86,900 | 0.60% | 78 | 80 | 78 | 79 | 151,200 | ▼ | -0.06% |
| 2024-12-26 | 2926 | 篠崎屋 | 82,900 | 0.57% | 79 | 79 | 78 | 78 | 133,800 | ▼ | -0.03% |
| 2024-12-27 | 2926 | 篠崎屋 | 51,500 | 0.35% | 79 | 79 | 77 | 77 | 230,700 | ▼ | -0.21% |
| 2025-01-16 | 2926 | 篠崎屋 | 84,700 | 0.58% | 77 | 78 | 76 | 76 | 155,900 | ▲ | 0.09% |
| 2025-01-17 | 2926 | 篠崎屋 | 116,100 | 0.80% | 77 | 77 | 75 | 77 | 228,600 | ▲ | 0.22% |
| 2025-01-21 | 2926 | 篠崎屋 | 107,300 | 0.74% | 76 | 78 | 76 | 78 | 208,100 | ▼ | -0.06% |
| 2025-01-22 | 2926 | 篠崎屋 | 117,700 | 0.81% | 77 | 78 | 76 | 77 | 161,500 | ▲ | 0.07% |
| 2025-01-23 | 2926 | 篠崎屋 | 94,100 | 0.65% | 77 | 77 | 76 | 76 | 179,900 | ▼ | -0.16% |
| 2025-01-24 | 2926 | 篠崎屋 | 106,800 | 0.73% | 76 | 78 | 76 | 76 | 189,100 | ▲ | 0.07% |
| 2025-01-28 | 2926 | 篠崎屋 | 72,300 | 0.50% | 77 | 79 | 77 | 79 | 220,700 | ▼ | -0.23% |
| 2025-01-29 | 2926 | 篠崎屋 | 55,800 | 0.38% | 78 | 80 | 78 | 78 | 184,100 | ▼ | -0.12% |
| 2025-02-05 | 2926 | 篠崎屋 | 77,800 | 0.53% | 79 | 79 | 78 | 79 | 245,600 | ▲ | 0.17% |
| 2025-02-05 | 2926 | 篠崎屋 | 77,800 | 0.53% | 79 | 79 | 78 | 79 | 245,600 | ▲ | 0.17% |
| 2025-02-06 | 2926 | 篠崎屋 | 107,300 | 0.74% | 84 | 93 | 81 | 81 | 1,895,500 | ▲ | 0.20% |
| 2025-02-06 | 2926 | 篠崎屋 | 107,300 | 0.74% | 84 | 93 | 81 | 81 | 1,895,500 | ▲ | 0.20% |
| 2025-02-07 | 2926 | 篠崎屋 | 52,000 | 0.36% | 81 | 82 | 80 | 81 | 336,700 | ▼ | -0.38% |
| 2025-02-07 | 2926 | 篠崎屋 | 52,000 | 0.36% | 81 | 82 | 80 | 81 | 336,700 | ▼ | -0.38% |
| 2025-03-11 | 2926 | 篠崎屋 | 77,000 | 0.53% | 81 | 81 | 81 | 81 | 134,200 | ▲ | 0.07% |
| 2025-03-12 | 2926 | 篠崎屋 | 68,100 | 0.47% | 80 | 83 | 80 | 82 | 495,800 | ▼ | -0.06% |
| 2025-03-13 | 2926 | 篠崎屋 | 73,500 | 0.50% | 83 | 83 | 82 | 82 | 161,100 | ▲ | 0.03% |
| 2025-03-14 | 2926 | 篠崎屋 | 55,800 | 0.38% | 83 | 84 | 83 | 83 | 184,100 | ▼ | -0.12% |
| 2024-03-01 | 2929 | ファーマＦ | 357,249 | 1.22% | 912 | 937 | 908 | 918 | 309,700 | ▼ | -0.04% |
| 2024-03-05 | 2929 | ファーマＦ | 352,949 | 1.21% | 921 | 929 | 912 | 923 | 241,400 | ▼ | -0.01% |
| 2024-03-06 | 2929 | ファーマＦ | 364,749 | 1.25% | 920 | 948 | 918 | 936 | 237,400 | ▲ | 0.04% |
| 2024-03-07 | 2929 | ファーマＦ | 370,149 | 1.27% | 930 | 934 | 907 | 913 | 448,200 | ▲ | 0.02% |
| 2024-03-08 | 2929 | ファーマＦ | 359,849 | 1.23% | 910 | 936 | 903 | 928 | 344,400 | ▼ | -0.04% |
| 2024-03-12 | 2929 | ファーマＦ | 384,849 | 1.32% | 903 | 979 | 861 | 977 | 1,186,800 | ▲ | 0.09% |
| 2024-03-13 | 2929 | ファーマＦ | 427,149 | 1.46% | 970 | 988 | 931 | 948 | 474,800 | ▲ | 0.13% |
| 2024-03-14 | 2929 | ファーマＦ | 487,549 | 1.67% | 955 | 964 | 896 | 896 | 503,400 | ▲ | 0.20% |
| 2024-03-15 | 2929 | ファーマＦ | 516,417 | 1.77% | 893 | 898 | 861 | 863 | 643,300 | ▲ | 0.10% |
| 2024-03-18 | 2929 | ファーマＦ | 533,317 | 1.83% | 867 | 907 | 864 | 895 | 455,300 | ▲ | 0.06% |
| 2024-03-19 | 2929 | ファーマＦ | 540,517 | 1.85% | 890 | 892 | 869 | 875 | 197,300 | ▲ | 0.02% |
| 2024-03-21 | 2929 | ファーマＦ | 519,517 | 1.78% | 886 | 903 | 880 | 902 | 290,800 | ▼ | -0.07% |
| 2024-03-22 | 2929 | ファーマＦ | 510,117 | 1.75% | 905 | 915 | 890 | 905 | 188,200 | ▼ | -0.03% |
| 2024-03-25 | 2929 | ファーマＦ | 502,017 | 1.72% | 894 | 924 | 894 | 915 | 240,500 | ▼ | -0.03% |
| 2024-03-26 | 2929 | ファーマＦ | 499,317 | 1.71% | 907 | 944 | 907 | 933 | 246,900 | ▼ | -0.01% |
| 2024-03-27 | 2929 | ファーマＦ | 491,817 | 1.69% | 934 | 944 | 930 | 942 | 269,600 | ▼ | -0.02% |
| 2024-03-28 | 2929 | ファーマＦ | 489,117 | 1.68% | 943 | 978 | 940 | 950 | 281,300 | ▼ | -0.01% |
| 2024-04-01 | 2929 | ファーマＦ | 465,517 | 1.60% | 941 | 948 | 921 | 924 | 196,000 | ▼ | -0.07% |
| 2024-04-02 | 2929 | ファーマＦ | 447,417 | 1.53% | 920 | 922 | 906 | 915 | 165,700 | ▼ | -0.07% |
| 2024-04-03 | 2929 | ファーマＦ | 444,217 | 1.52% | 912 | 928 | 903 | 915 | 107,300 | ▼ | -0.01% |
| 2024-04-04 | 2929 | ファーマＦ | 439,217 | 1.51% | 917 | 937 | 908 | 929 | 137,700 | ▼ | -0.01% |
| 2024-04-09 | 2929 | ファーマＦ | 435,717 | 1.49% | 916 | 947 | 916 | 947 | 237,600 | ▼ | -0.02% |
| 2024-04-12 | 2929 | ファーマＦ | 441,817 | 1.51% | 875 | 884 | 859 | 864 | 304,300 | ▲ | 0.02% |
| 2024-04-15 | 2929 | ファーマＦ | 434,117 | 1.49% | 849 | 849 | 815 | 815 | 410,400 | ▼ | -0.02% |
| 2024-04-16 | 2929 | ファーマＦ | 420,017 | 1.44% | 810 | 829 | 800 | 826 | 278,000 | ▼ | -0.05% |
| 2024-04-17 | 2929 | ファーマＦ | 411,517 | 1.41% | 821 | 824 | 805 | 819 | 147,400 | ▼ | -0.03% |
| 2024-04-18 | 2929 | ファーマＦ | 407,917 | 1.40% | 815 | 846 | 814 | 839 | 151,500 | ▼ | -0.01% |
| 2024-04-22 | 2929 | ファーマＦ | 393,117 | 1.35% | 820 | 833 | 813 | 833 | 158,600 | ▼ | -0.04% |
| 2024-04-23 | 2929 | ファーマＦ | 389,317 | 1.33% | 835 | 842 | 826 | 826 | 120,900 | ▼ | -0.02% |
| 2024-04-24 | 2929 | ファーマＦ | 385,017 | 1.32% | 822 | 831 | 817 | 827 | 137,000 | ▼ | -0.01% |
| 2024-04-30 | 2929 | ファーマＦ | 383,717 | 1.31% | 852 | 855 | 836 | 843 | 130,400 | ▼ | -0.01% |
| 2024-05-02 | 2929 | ファーマＦ | 373,617 | 1.28% | 855 | 867 | 849 | 855 | 101,400 | ▼ | -0.03% |
| 2024-05-07 | 2929 | ファーマＦ | 371,017 | 1.27% | 862 | 875 | 846 | 853 | 176,000 | ▼ | -0.01% |
| 2024-05-08 | 2929 | ファーマＦ | 362,617 | 1.24% | 853 | 879 | 846 | 868 | 154,400 | ▼ | -0.03% |
| 2024-05-09 | 2929 | ファーマＦ | 355,117 | 1.22% | 871 | 881 | 862 | 881 | 122,500 | ▼ | -0.02% |
| 2024-05-10 | 2929 | ファーマＦ | 351,417 | 1.20% | 881 | 884 | 872 | 880 | 83,400 | ▼ | -0.02% |
| 2024-05-13 | 2929 | ファーマＦ | 348,017 | 1.19% | 883 | 883 | 861 | 873 | 116,400 | ▼ | -0.01% |
| 2024-05-14 | 2929 | ファーマＦ | 343,717 | 1.18% | 866 | 893 | 866 | 892 | 132,600 | ▼ | -0.01% |
| 2024-05-15 | 2929 | ファーマＦ | 337,217 | 1.15% | 894 | 894 | 870 | 872 | 89,400 | ▼ | -0.03% |
| 2024-05-16 | 2929 | ファーマＦ | 332,217 | 1.14% | 871 | 876 | 861 | 872 | 77,200 | ▼ | -0.01% |
| 2024-05-17 | 2929 | ファーマＦ | 328,217 | 1.12% | 868 | 883 | 863 | 877 | 70,500 | ▼ | -0.01% |
| 2024-05-21 | 2929 | ファーマＦ | 323,617 | 1.11% | 877 | 899 | 877 | 883 | 94,200 | ▼ | -0.01% |
| 2024-05-22 | 2929 | ファーマＦ | 320,417 | 1.10% | 876 | 888 | 865 | 870 | 120,900 | ▼ | -0.01% |
| 2024-05-23 | 2929 | ファーマＦ | 316,717 | 1.08% | 874 | 880 | 863 | 865 | 77,100 | ▼ | -0.02% |
| 2024-05-24 | 2929 | ファーマＦ | 313,717 | 1.07% | 860 | 867 | 857 | 861 | 106,300 | ▼ | -0.01% |
| 2024-05-27 | 2929 | ファーマＦ | 309,417 | 1.06% | 867 | 869 | 852 | 868 | 92,400 | ▼ | -0.01% |
| 2024-05-31 | 2929 | ファーマＦ | 308,217 | 1.05% | 858 | 876 | 858 | 876 | 123,000 | ▼ | -0.01% |
| 2024-06-03 | 2929 | ファーマＦ | 308,817 | 1.06% | 880 | 899 | 880 | 898 | 167,500 | ▲ | 0.01% |
| 2024-06-05 | 2929 | ファーマＦ | 313,217 | 1.07% | 909 | 914 | 892 | 896 | 129,800 | ▲ | 0.01% |
| 2024-06-07 | 2929 | ファーマＦ | 314,517 | 1.08% | 900 | 921 | 896 | 917 | 212,100 | ▲ | 0.01% |
| 2024-06-10 | 2929 | ファーマＦ | 322,317 | 1.10% | 912 | 920 | 860 | 862 | 608,400 | ▲ | 0.02% |
| 2024-06-11 | 2929 | ファーマＦ | 269,917 | 0.92% | 952 | 1,012 | 920 | 1,012 | 1,922,300 | ▼ | -0.18% |
| 2024-06-12 | 2929 | ファーマＦ | 213,717 | 0.73% | 1,010 | 1,014 | 957 | 957 | 2,560,500 | ▼ | -0.19% |
| 2024-06-13 | 2929 | ファーマＦ | 204,417 | 0.70% | 951 | 962 | 910 | 933 | 777,400 | ▼ | -0.03% |
| 2024-06-14 | 2929 | ファーマＦ | 189,917 | 0.65% | 918 | 985 | 913 | 985 | 593,200 | ▼ | -0.04% |
| 2024-06-17 | 2929 | ファーマＦ | 196,517 | 0.67% | 970 | 990 | 953 | 975 | 329,700 | ▲ | 0.02% |
| 2024-06-18 | 2929 | ファーマＦ | 204,117 | 0.70% | 990 | 1,001 | 960 | 966 | 360,800 | ▲ | 0.02% |
| 2024-06-19 | 2929 | ファーマＦ | 192,617 | 0.66% | 973 | 1,022 | 972 | 1,022 | 518,300 | ▼ | -0.03% |
| 2024-06-20 | 2929 | ファーマＦ | 204,217 | 0.70% | 1,012 | 1,039 | 998 | 1,000 | 355,600 | ▲ | 0.03% |
| 2024-06-21 | 2929 | ファーマＦ | 211,417 | 0.72% | 1,002 | 1,015 | 995 | 998 | 227,700 | ▲ | 0.02% |
| 2024-06-25 | 2929 | ファーマＦ | 202,317 | 0.69% | 1,022 | 1,051 | 1,014 | 1,014 | 503,700 | ▼ | -0.03% |
| 2024-06-26 | 2929 | ファーマＦ | 203,917 | 0.70% | 1,027 | 1,027 | 1,011 | 1,013 | 179,700 | ▲ | 0.01% |
| 2024-06-27 | 2929 | ファーマＦ | 202,017 | 0.69% | 1,016 | 1,020 | 1,001 | 1,001 | 181,500 | ▼ | -0.01% |
| 2024-06-28 | 2929 | ファーマＦ | 191,517 | 0.65% | 990 | 1,013 | 969 | 970 | 363,700 | ▼ | -0.03% |
| 2024-07-01 | 2929 | ファーマＦ | 160,217 | 0.55% | 970 | 988 | 955 | 983 | 206,000 | ▼ | -0.09% |
| 2024-07-02 | 2929 | ファーマＦ | 155,617 | 0.53% | 989 | 1,015 | 985 | 1,015 | 272,100 | ▼ | -0.02% |
| 2024-07-03 | 2929 | ファーマＦ | 144,417 | 0.49% | 1,024 | 1,044 | 1,023 | 1,025 | 360,000 | ▼ | -0.04% |
| 2024-07-05 | 2929 | ファーマＦ | 155,617 | 0.53% | 1,063 | 1,079 | 1,036 | 1,038 | 339,300 | ▲ | 0.09% |
| 2024-07-08 | 2929 | ファーマＦ | 158,417 | 0.54% | 1,040 | 1,053 | 1,014 | 1,016 | 241,800 | ▲ | 0.01% |
| 2024-07-09 | 2929 | ファーマＦ | 161,717 | 0.55% | 1,016 | 1,031 | 1,007 | 1,017 | 171,300 | ▲ | 0.01% |
| 2024-07-10 | 2929 | ファーマＦ | 173,617 | 0.59% | 1,011 | 1,021 | 991 | 995 | 229,300 | ▲ | 0.03% |
| 2024-07-11 | 2929 | ファーマＦ | 115,717 | 0.39% | 1,019 | 1,052 | 1,017 | 1,041 | 418,000 | ▼ | -0.19% |
| 2024-07-22 | 2929 | ファーマＦ | 169,717 | 0.58% | 1,090 | 1,160 | 1,058 | 1,066 | 1,239,000 | ▲ | 0.10% |
| 2024-07-23 | 2929 | ファーマＦ | 159,917 | 0.54% | 1,066 | 1,145 | 1,060 | 1,142 | 676,000 | ▼ | -0.03% |
| 2024-07-24 | 2929 | ファーマＦ | 186,717 | 0.64% | 1,130 | 1,155 | 1,094 | 1,122 | 386,600 | ▲ | 0.09% |
| 2024-07-25 | 2929 | ファーマＦ | 197,617 | 0.67% | 1,092 | 1,122 | 1,080 | 1,081 | 292,000 | ▲ | 0.03% |
| 2024-07-26 | 2929 | ファーマＦ | 155,517 | 0.53% | 1,231 | 1,254 | 1,088 | 1,103 | 2,270,400 | ▼ | -0.14% |
| 2024-07-29 | 2929 | ファーマＦ | 66,117 | 0.22% | 1,110 | 1,140 | 1,075 | 1,133 | 760,200 | ▼ | -0.31% |
| 2024-03-13 | 2930 | 北の達人 | 719,324 | 0.50% | 201 | 201 | 195 | 195 | 802,300 | ▲ | 0.03% |
| 2024-03-14 | 2930 | 北の達人 | 698,124 | 0.49% | 194 | 197 | 194 | 197 | 503,600 | ▼ | -0.01% |
| 2024-04-12 | 2930 | 北の達人 | 717,624 | 0.50% | 202 | 203 | 198 | 199 | 1,173,000 | ▲ | 0.04% |
| 2024-04-15 | 2930 | 北の達人 | 1,023,624 | 0.72% | 201 | 202 | 189 | 189 | 3,093,500 | ▲ | 0.21% |
| 2024-04-16 | 2930 | 北の達人 | 1,083,624 | 0.76% | 184 | 187 | 182 | 183 | 1,473,800 | ▲ | 0.04% |
| 2024-04-19 | 2930 | 北の達人 | 1,100,024 | 0.77% | 182 | 182 | 173 | 175 | 1,739,500 | ▲ | 0.01% |
| 2024-04-23 | 2930 | 北の達人 | 1,070,524 | 0.75% | 180 | 184 | 179 | 181 | 697,400 | ▼ | -0.02% |
| 2024-04-26 | 2930 | 北の達人 | 1,073,024 | 0.76% | 176 | 178 | 174 | 176 | 1,052,000 | ▲ | 0.01% |
| 2024-04-30 | 2930 | 北の達人 | 1,066,424 | 0.75% | 180 | 182 | 178 | 180 | 569,600 | ▼ | -0.01% |
| 2024-05-02 | 2930 | 北の達人 | 1,081,624 | 0.76% | 180 | 184 | 179 | 179 | 527,600 | ▲ | 0.01% |
| 2024-05-09 | 2930 | 北の達人 | 1,069,424 | 0.75% | 182 | 183 | 178 | 180 | 697,600 | ▼ | -0.01% |
| 2024-05-13 | 2930 | 北の達人 | 1,100,624 | 0.78% | 178 | 179 | 176 | 177 | 628,400 | ▲ | 0.03% |
| 2024-05-14 | 2930 | 北の達人 | 1,063,624 | 0.75% | 178 | 183 | 178 | 183 | 824,900 | ▼ | -0.03% |
| 2024-05-15 | 2930 | 北の達人 | 1,040,224 | 0.73% | 183 | 183 | 178 | 179 | 551,200 | ▼ | -0.02% |
| 2024-05-16 | 2930 | 北の達人 | 1,065,824 | 0.75% | 179 | 180 | 177 | 178 | 488,100 | ▲ | 0.02% |
| 2024-05-17 | 2930 | 北の達人 | 1,119,624 | 0.79% | 177 | 178 | 175 | 177 | 990,400 | ▲ | 0.04% |
| 2024-05-20 | 2930 | 北の達人 | 1,099,724 | 0.77% | 175 | 176 | 171 | 174 | 1,570,600 | ▼ | -0.02% |
| 2024-05-22 | 2930 | 北の達人 | 1,041,224 | 0.73% | 170 | 170 | 167 | 167 | 1,449,000 | ▼ | -0.04% |
| 2024-05-23 | 2930 | 北の達人 | 1,010,724 | 0.71% | 168 | 172 | 167 | 169 | 910,200 | ▼ | -0.02% |
| 2024-05-24 | 2930 | 北の達人 | 994,724 | 0.70% | 166 | 169 | 166 | 166 | 728,800 | ▼ | -0.01% |
| 2024-05-27 | 2930 | 北の達人 | 922,324 | 0.65% | 167 | 170 | 165 | 169 | 576,000 | ▼ | -0.04% |
| 2024-05-28 | 2930 | 北の達人 | 892,524 | 0.63% | 170 | 175 | 170 | 173 | 827,000 | ▼ | -0.02% |
| 2024-05-30 | 2930 | 北の達人 | 930,424 | 0.65% | 167 | 169 | 166 | 169 | 466,100 | ▲ | 0.02% |
| 2024-05-31 | 2930 | 北の達人 | 903,724 | 0.64% | 171 | 175 | 171 | 175 | 542,700 | ▼ | -0.01% |
| 2024-06-03 | 2930 | 北の達人 | 887,724 | 0.62% | 176 | 178 | 175 | 176 | 499,800 | ▼ | -0.02% |
| 2024-06-04 | 2930 | 北の達人 | 866,924 | 0.61% | 175 | 178 | 174 | 177 | 594,200 | ▼ | -0.01% |
| 2024-06-05 | 2930 | 北の達人 | 859,324 | 0.60% | 178 | 180 | 176 | 176 | 605,700 | ▼ | -0.01% |
| 2024-06-10 | 2930 | 北の達人 | 840,524 | 0.59% | 174 | 175 | 172 | 175 | 211,500 | ▼ | -0.01% |
| 2024-06-11 | 2930 | 北の達人 | 817,124 | 0.57% | 176 | 176 | 173 | 175 | 178,500 | ▼ | -0.02% |
| 2024-06-12 | 2930 | 北の達人 | 739,724 | 0.52% | 175 | 178 | 174 | 174 | 396,400 | ▼ | -0.04% |
| 2024-06-13 | 2930 | 北の達人 | 726,824 | 0.51% | 175 | 178 | 173 | 173 | 318,500 | ▼ | -0.01% |
| 2024-06-14 | 2930 | 北の達人 | 710,024 | 0.50% | 173 | 183 | 173 | 182 | 1,160,100 | ▼ | -0.01% |
| 2024-06-17 | 2930 | 北の達人 | 676,924 | 0.47% | 183 | 183 | 176 | 182 | 683,600 | ▼ | -0.03% |
| 2024-06-19 | 2930 | 北の達人 | 712,924 | 0.50% | 182 | 183 | 178 | 179 | 415,800 | ▲ | 0.01% |
| 2024-06-20 | 2930 | 北の達人 | 698,524 | 0.49% | 180 | 180 | 176 | 178 | 305,100 | ▼ | -0.01% |
| 2024-06-28 | 2930 | 北の達人 | 709,124 | 0.50% | 181 | 182 | 177 | 178 | 636,500 | ▲ | 0.01% |
| 2024-07-01 | 2930 | 北の達人 | 702,224 | 0.49% | 180 | 181 | 178 | 180 | 389,100 | ▼ | -0.01% |
| 2024-07-08 | 2930 | 北の達人 | 715,424 | 0.50% | 183 | 185 | 180 | 180 | 497,700 | ▲ | 0.02% |
| 2024-07-09 | 2930 | 北の達人 | 734,724 | 0.52% | 180 | 183 | 179 | 179 | 387,500 | ▲ | 0.02% |
| 2024-07-10 | 2930 | 北の達人 | 719,524 | 0.51% | 181 | 181 | 178 | 179 | 397,300 | ▼ | -0.01% |
| 2024-07-11 | 2930 | 北の達人 | 684,424 | 0.48% | 181 | 182 | 178 | 182 | 454,100 | ▼ | -0.03% |
| 2024-12-30 | 2930 | 北の達人 | 2,271,828 | 1.61% | 150 | 154 | 149 | 150 | 976,700 | ▲ | 1.37% |
| 2025-01-06 | 2930 | 北の達人 | 357,324 | 0.25% | 153 | 153 | 150 | 151 | 846,800 | ▼ | -1.36% |
| 2024-03-01 | 2931 | ユーグレナ | 1,281,398 | 0.95% | 613 | 620 | 607 | 608 | 586,100 | ▼ | -0.01% |
| 2024-03-04 | 2931 | ユーグレナ | 1,269,598 | 0.94% | 606 | 610 | 599 | 605 | 713,700 | ▼ | -0.01% |
| 2024-03-05 | 2931 | ユーグレナ | 1,265,498 | 0.93% | 605 | 613 | 594 | 611 | 710,100 | ▼ | -0.00% |
| 2024-03-06 | 2931 | ユーグレナ | 1,224,598 | 0.90% | 607 | 624 | 606 | 606 | 767,100 | ▼ | -0.03% |
| 2024-03-07 | 2931 | ユーグレナ | 1,236,998 | 0.91% | 610 | 615 | 603 | 604 | 426,800 | ▲ | 0.01% |
| 2024-03-08 | 2931 | ユーグレナ | 1,224,998 | 0.90% | 601 | 611 | 600 | 605 | 575,300 | ▼ | -0.01% |
| 2024-03-13 | 2931 | ユーグレナ | 1,294,598 | 0.96% | 603 | 609 | 592 | 597 | 1,254,200 | ▲ | 0.05% |
| 2024-03-14 | 2931 | ユーグレナ | 1,274,298 | 0.94% | 595 | 606 | 591 | 604 | 695,700 | ▼ | -0.02% |
| 2024-03-15 | 2931 | ユーグレナ | 1,261,498 | 0.93% | 600 | 612 | 600 | 611 | 543,500 | ▼ | -0.00% |
| 2024-03-18 | 2931 | ユーグレナ | 1,286,098 | 0.95% | 611 | 627 | 608 | 620 | 731,400 | ▲ | 0.01% |
| 2024-03-19 | 2931 | ユーグレナ | 1,279,098 | 0.94% | 617 | 631 | 614 | 630 | 536,500 | ▼ | -0.01% |
| 2024-03-21 | 2931 | ユーグレナ | 1,297,698 | 0.96% | 636 | 641 | 622 | 625 | 735,200 | ▲ | 0.02% |
| 2024-03-22 | 2931 | ユーグレナ | 1,285,098 | 0.95% | 627 | 628 | 618 | 626 | 462,300 | ▼ | -0.01% |
| 2024-03-26 | 2931 | ユーグレナ | 1,257,898 | 0.93% | 618 | 620 | 611 | 615 | 406,200 | ▼ | -0.01% |
| 2024-03-27 | 2931 | ユーグレナ | 1,270,798 | 0.94% | 615 | 615 | 604 | 605 | 741,300 | ▲ | 0.00% |
| 2024-04-01 | 2931 | ユーグレナ | 1,207,598 | 0.89% | 605 | 620 | 598 | 605 | 1,085,200 | ▼ | -0.04% |
| 2024-04-02 | 2931 | ユーグレナ | 1,264,598 | 0.93% | 604 | 605 | 568 | 571 | 1,818,200 | ▲ | 0.04% |
| 2024-04-03 | 2931 | ユーグレナ | 1,293,398 | 0.96% | 564 | 567 | 544 | 544 | 1,873,600 | ▲ | 0.02% |
| 2024-04-04 | 2931 | ユーグレナ | 1,279,298 | 0.94% | 545 | 547 | 533 | 536 | 1,483,100 | ▼ | -0.02% |
| 2024-04-08 | 2931 | ユーグレナ | 1,315,998 | 0.97% | 533 | 551 | 533 | 546 | 1,422,900 | ▲ | 0.03% |
| 2024-04-10 | 2931 | ユーグレナ | 1,377,098 | 1.02% | 553 | 558 | 543 | 549 | 927,700 | ▲ | 0.05% |
| 2024-04-11 | 2931 | ユーグレナ | 1,423,298 | 1.05% | 543 | 549 | 541 | 547 | 667,500 | ▲ | 0.03% |
| 2024-04-12 | 2931 | ユーグレナ | 1,445,298 | 1.07% | 544 | 553 | 543 | 545 | 666,100 | ▲ | 0.02% |
| 2024-04-15 | 2931 | ユーグレナ | 1,471,098 | 1.09% | 534 | 541 | 529 | 529 | 962,700 | ▲ | 0.02% |
| 2024-04-16 | 2931 | ユーグレナ | 1,484,698 | 1.10% | 528 | 533 | 526 | 532 | 694,700 | ▲ | 0.01% |
| 2024-04-18 | 2931 | ユーグレナ | 1,466,798 | 1.08% | 529 | 537 | 524 | 526 | 837,300 | ▼ | -0.02% |
| 2024-04-19 | 2931 | ユーグレナ | 1,419,498 | 1.05% | 522 | 524 | 510 | 510 | 928,300 | ▼ | -0.03% |
| 2024-04-22 | 2931 | ユーグレナ | 1,410,298 | 1.04% | 515 | 517 | 504 | 505 | 975,100 | ▼ | -0.01% |
| 2024-04-23 | 2931 | ユーグレナ | 1,368,298 | 1.01% | 507 | 525 | 500 | 515 | 1,302,000 | ▼ | -0.03% |
| 2024-04-26 | 2931 | ユーグレナ | 1,316,198 | 0.96% | 506 | 527 | 500 | 524 | 986,900 | ▼ | -0.05% |
| 2024-04-30 | 2931 | ユーグレナ | 1,330,298 | 0.97% | 525 | 528 | 517 | 520 | 719,900 | ▲ | 0.01% |
| 2024-05-01 | 2931 | ユーグレナ | 1,340,698 | 0.98% | 520 | 531 | 519 | 526 | 489,100 | ▲ | 0.01% |
| 2024-05-02 | 2931 | ユーグレナ | 1,292,698 | 0.94% | 524 | 526 | 518 | 521 | 424,400 | ▼ | -0.04% |
| 2024-05-09 | 2931 | ユーグレナ | 1,267,208 | 0.92% | 517 | 519 | 509 | 517 | 722,900 | ▼ | -0.01% |
| 2024-05-10 | 2931 | ユーグレナ | 1,248,908 | 0.91% | 517 | 520 | 507 | 508 | 669,000 | ▼ | -0.01% |
| 2024-05-13 | 2931 | ユーグレナ | 1,302,708 | 0.95% | 507 | 525 | 503 | 525 | 952,300 | ▲ | 0.03% |
| 2024-05-14 | 2931 | ユーグレナ | 1,266,008 | 0.92% | 577 | 577 | 545 | 546 | 1,905,200 | ▼ | -0.02% |
| 2024-05-15 | 2931 | ユーグレナ | 1,252,608 | 0.91% | 558 | 560 | 537 | 541 | 1,187,200 | ▼ | -0.01% |
| 2024-05-16 | 2931 | ユーグレナ | 1,239,308 | 0.90% | 537 | 544 | 528 | 541 | 634,000 | ▼ | -0.01% |
| 2024-05-20 | 2931 | ユーグレナ | 1,218,708 | 0.89% | 531 | 552 | 530 | 540 | 772,800 | ▼ | -0.01% |
| 2024-05-22 | 2931 | ユーグレナ | 1,309,408 | 0.96% | 549 | 554 | 529 | 530 | 770,800 | ▲ | 0.06% |
| 2024-05-23 | 2931 | ユーグレナ | 1,304,108 | 0.95% | 528 | 535 | 523 | 526 | 620,300 | ▼ | -0.01% |
| 2024-05-24 | 2931 | ユーグレナ | 1,311,608 | 0.96% | 516 | 535 | 513 | 532 | 764,100 | ▲ | 0.01% |
| 2024-05-27 | 2931 | ユーグレナ | 1,280,408 | 0.93% | 535 | 562 | 533 | 562 | 859,300 | ▼ | -0.02% |
| 2024-05-28 | 2931 | ユーグレナ | 1,256,108 | 0.92% | 566 | 570 | 550 | 551 | 860,600 | ▼ | -0.01% |
| 2024-05-30 | 2931 | ユーグレナ | 1,310,508 | 0.96% | 539 | 549 | 537 | 546 | 384,700 | ▲ | 0.03% |
| 2024-05-31 | 2931 | ユーグレナ | 1,335,908 | 0.98% | 545 | 550 | 540 | 540 | 559,500 | ▲ | 0.02% |
| 2024-06-04 | 2931 | ユーグレナ | 1,359,008 | 0.99% | 555 | 559 | 546 | 555 | 526,700 | ▲ | 0.01% |
| 2024-06-05 | 2931 | ユーグレナ | 1,378,108 | 1.01% | 552 | 554 | 535 | 535 | 722,800 | ▲ | 0.02% |
| 2024-06-06 | 2931 | ユーグレナ | 1,418,908 | 1.04% | 533 | 534 | 513 | 518 | 1,002,800 | ▲ | 0.03% |
| 2024-06-07 | 2931 | ユーグレナ | 1,461,908 | 1.07% | 516 | 525 | 514 | 517 | 539,200 | ▲ | 0.03% |
| 2024-06-10 | 2931 | ユーグレナ | 1,502,008 | 1.10% | 522 | 553 | 517 | 551 | 889,400 | ▲ | 0.03% |
| 2024-06-11 | 2931 | ユーグレナ | 1,489,608 | 1.09% | 546 | 551 | 530 | 534 | 698,200 | ▼ | -0.01% |
| 2024-06-17 | 2931 | ユーグレナ | 1,500,808 | 1.10% | 543 | 548 | 531 | 544 | 497,600 | ▲ | 0.01% |
| 2024-06-18 | 2931 | ユーグレナ | 1,497,308 | 1.09% | 546 | 553 | 537 | 538 | 359,100 | ▼ | -0.01% |
| 2024-06-19 | 2931 | ユーグレナ | 1,509,908 | 1.10% | 535 | 538 | 530 | 534 | 254,600 | ▲ | 0.01% |
| 2024-06-20 | 2931 | ユーグレナ | 1,542,208 | 1.13% | 530 | 535 | 519 | 519 | 671,500 | ▲ | 0.02% |
| 2024-06-21 | 2931 | ユーグレナ | 1,533,926 | 1.12% | 521 | 527 | 520 | 523 | 1,504,000 | ▼ | -0.00% |
| 2024-06-25 | 2931 | ユーグレナ | 1,498,226 | 1.09% | 533 | 552 | 532 | 551 | 881,500 | ▼ | -0.03% |
| 2024-06-27 | 2931 | ユーグレナ | 1,513,726 | 1.11% | 550 | 558 | 547 | 551 | 430,000 | ▲ | 0.02% |
| 2024-06-28 | 2931 | ユーグレナ | 1,532,726 | 1.12% | 555 | 555 | 541 | 541 | 528,400 | ▲ | 0.01% |
| 2024-07-01 | 2931 | ユーグレナ | 1,584,026 | 1.16% | 541 | 543 | 531 | 534 | 409,200 | ▲ | 0.03% |
| 2024-07-02 | 2931 | ユーグレナ | 1,595,926 | 1.17% | 530 | 533 | 521 | 523 | 749,400 | ▲ | 0.01% |
| 2024-07-03 | 2931 | ユーグレナ | 1,752,926 | 1.28% | 524 | 526 | 505 | 505 | 1,660,700 | ▲ | 0.11% |
| 2024-07-04 | 2931 | ユーグレナ | 1,740,426 | 1.27% | 503 | 515 | 500 | 508 | 1,062,500 | ▼ | -0.01% |
| 2024-07-04 | 2931 | ユーグレナ | 1,740,426 | 1.27% | 503 | 515 | 500 | 508 | 1,062,500 | ▼ | -0.01% |
| 2024-07-05 | 2931 | ユーグレナ | 1,694,226 | 1.24% | 563 | 581 | 545 | 557 | 13,192,900 | ▼ | -0.03% |
| 2024-07-08 | 2931 | ユーグレナ | 1,787,626 | 1.31% | 550 | 551 | 520 | 521 | 3,619,500 | ▲ | 0.07% |
| 2024-07-09 | 2931 | ユーグレナ | 1,744,826 | 1.28% | 516 | 531 | 513 | 524 | 1,531,100 | ▼ | -0.03% |
| 2024-07-10 | 2931 | ユーグレナ | 1,813,183 | 1.33% | 521 | 524 | 509 | 512 | 1,484,500 | ▲ | 0.05% |
| 2024-07-11 | 2931 | ユーグレナ | 1,749,283 | 1.28% | 516 | 530 | 516 | 523 | 1,258,600 | ▼ | -0.05% |
| 2024-07-12 | 2931 | ユーグレナ | 1,635,283 | 1.19% | 526 | 544 | 525 | 541 | 1,645,700 | ▼ | -0.09% |
| 2024-07-16 | 2931 | ユーグレナ | 1,643,783 | 1.20% | 544 | 544 | 528 | 529 | 690,500 | ▲ | 0.01% |
| 2024-07-17 | 2931 | ユーグレナ | 1,553,183 | 1.13% | 535 | 553 | 533 | 553 | 1,097,500 | ▼ | -0.07% |
| 2024-07-18 | 2931 | ユーグレナ | 1,558,383 | 1.14% | 550 | 561 | 547 | 555 | 1,135,300 | ▲ | 0.01% |
| 2024-07-19 | 2931 | ユーグレナ | 1,570,983 | 1.15% | 550 | 553 | 544 | 545 | 430,400 | ▲ | 0.01% |
| 2024-07-24 | 2931 | ユーグレナ | 1,591,283 | 1.16% | 535 | 538 | 526 | 526 | 623,700 | ▲ | 0.01% |
| 2024-07-25 | 2931 | ユーグレナ | 1,616,183 | 1.18% | 520 | 527 | 518 | 519 | 701,700 | ▲ | 0.02% |
| 2024-07-26 | 2931 | ユーグレナ | 1,648,383 | 1.20% | 524 | 562 | 520 | 525 | 2,624,200 | ▲ | 0.02% |
| 2024-07-29 | 2931 | ユーグレナ | 1,588,883 | 1.16% | 531 | 565 | 530 | 565 | 1,978,000 | ▼ | -0.04% |
| 2024-07-31 | 2931 | ユーグレナ | 1,613,383 | 1.18% | 538 | 554 | 533 | 554 | 689,700 | ▲ | 0.02% |
| 2024-08-01 | 2931 | ユーグレナ | 1,672,783 | 1.22% | 550 | 550 | 530 | 536 | 825,700 | ▲ | 0.04% |
| 2024-08-02 | 2931 | ユーグレナ | 1,815,183 | 1.33% | 522 | 523 | 481 | 488 | 2,942,900 | ▲ | 0.11% |
| 2024-08-05 | 2931 | ユーグレナ | 1,803,883 | 1.32% | 464 | 503 | 451 | 469 | 2,748,500 | ▼ | -0.01% |
| 2024-08-06 | 2931 | ユーグレナ | 1,761,883 | 1.29% | 485 | 511 | 480 | 504 | 1,606,000 | ▼ | -0.03% |
| 2024-08-07 | 2931 | ユーグレナ | 1,778,783 | 1.30% | 494 | 514 | 490 | 504 | 1,149,300 | ▲ | 0.01% |
| 2024-08-08 | 2931 | ユーグレナ | 1,792,883 | 1.31% | 499 | 509 | 495 | 495 | 729,900 | ▲ | 0.01% |
| 2024-08-09 | 2931 | ユーグレナ | 1,815,883 | 1.33% | 490 | 506 | 479 | 486 | 1,365,600 | ▲ | 0.02% |
| 2024-08-13 | 2931 | ユーグレナ | 1,789,283 | 1.31% | 489 | 502 | 488 | 502 | 812,100 | ▼ | -0.02% |
| 2024-08-15 | 2931 | ユーグレナ | 1,824,083 | 1.33% | 500 | 500 | 493 | 493 | 648,500 | ▲ | 0.02% |
| 2024-08-16 | 2931 | ユーグレナ | 1,717,583 | 1.26% | 500 | 515 | 499 | 510 | 904,900 | ▼ | -0.07% |
| 2024-08-20 | 2931 | ユーグレナ | 1,655,283 | 1.21% | 503 | 526 | 502 | 516 | 943,600 | ▼ | -0.05% |
| 2024-08-21 | 2931 | ユーグレナ | 1,675,983 | 1.22% | 510 | 514 | 505 | 507 | 509,700 | ▲ | 0.01% |
| 2024-08-22 | 2931 | ユーグレナ | 1,683,783 | 1.23% | 508 | 515 | 506 | 509 | 325,900 | ▲ | 0.01% |
| 2024-08-29 | 2931 | ユーグレナ | 1,727,497 | 1.26% | 484 | 493 | 482 | 488 | 623,100 | ▲ | 0.01% |
| 2024-09-03 | 2931 | ユーグレナ | 1,628,497 | 1.19% | 494 | 514 | 494 | 514 | 1,175,300 | ▼ | -0.07% |
| 2024-09-04 | 2931 | ユーグレナ | 1,642,797 | 1.20% | 504 | 510 | 494 | 496 | 730,100 | ▲ | 0.01% |
| 2024-09-05 | 2931 | ユーグレナ | 1,634,197 | 1.19% | 493 | 505 | 490 | 500 | 591,200 | ▼ | -0.01% |
| 2024-09-06 | 2931 | ユーグレナ | 1,662,297 | 1.21% | 504 | 511 | 491 | 493 | 568,100 | ▲ | 0.02% |
| 2024-09-09 | 2931 | ユーグレナ | 1,757,197 | 1.28% | 485 | 487 | 469 | 477 | 1,336,300 | ▲ | 0.07% |
| 2024-09-10 | 2931 | ユーグレナ | 1,767,797 | 1.29% | 480 | 486 | 479 | 481 | 477,100 | ▲ | 0.01% |
| 2024-09-11 | 2931 | ユーグレナ | 1,789,111 | 1.31% | 475 | 477 | 446 | 450 | 2,039,300 | ▲ | 0.02% |
| 2024-09-12 | 2931 | ユーグレナ | 1,767,311 | 1.29% | 456 | 468 | 453 | 459 | 1,088,400 | ▼ | -0.02% |
| 2024-09-13 | 2931 | ユーグレナ | 1,785,011 | 1.30% | 458 | 459 | 449 | 453 | 1,023,600 | ▲ | 0.01% |
| 2024-09-17 | 2931 | ユーグレナ | 1,759,311 | 1.29% | 455 | 459 | 447 | 458 | 861,900 | ▼ | -0.01% |
| 2024-09-18 | 2931 | ユーグレナ | 1,756,711 | 1.28% | 458 | 461 | 450 | 454 | 657,300 | ▼ | -0.01% |
| 2024-09-19 | 2931 | ユーグレナ | 1,739,211 | 1.27% | 455 | 476 | 455 | 476 | 1,202,400 | ▼ | -0.01% |
| 2024-09-20 | 2931 | ユーグレナ | 1,746,111 | 1.28% | 473 | 475 | 468 | 469 | 914,800 | ▲ | 0.01% |
| 2024-09-24 | 2931 | ユーグレナ | 1,732,711 | 1.27% | 471 | 473 | 461 | 462 | 588,100 | ▼ | -0.01% |
| 2024-09-25 | 2931 | ユーグレナ | 1,716,511 | 1.25% | 461 | 468 | 458 | 467 | 462,100 | ▼ | -0.02% |
| 2024-09-27 | 2931 | ユーグレナ | 1,684,411 | 1.23% | 466 | 472 | 463 | 467 | 773,400 | ▼ | -0.02% |
| 2024-09-30 | 2931 | ユーグレナ | 1,763,911 | 1.29% | 458 | 464 | 448 | 448 | 1,200,600 | ▲ | 0.06% |
| 2024-10-01 | 2931 | ユーグレナ | 1,779,411 | 1.30% | 448 | 456 | 444 | 454 | 822,400 | ▲ | 0.01% |
| 2024-10-02 | 2931 | ユーグレナ | 1,798,595 | 1.31% | 450 | 453 | 436 | 436 | 1,815,500 | ▲ | 0.01% |
| 2024-10-03 | 2931 | ユーグレナ | 1,778,695 | 1.30% | 443 | 456 | 441 | 451 | 1,239,200 | ▼ | -0.01% |
| 2024-10-04 | 2931 | ユーグレナ | 1,798,395 | 1.31% | 454 | 459 | 450 | 450 | 654,300 | ▲ | 0.01% |
| 2024-10-08 | 2931 | ユーグレナ | 1,813,995 | 1.32% | 460 | 462 | 446 | 446 | 692,700 | ▲ | 0.01% |
| 2024-10-10 | 2931 | ユーグレナ | 1,817,595 | 1.33% | 443 | 449 | 437 | 437 | 974,500 | ▲ | 0.01% |
| 2024-10-11 | 2931 | ユーグレナ | 1,852,695 | 1.35% | 436 | 436 | 425 | 428 | 1,028,400 | ▲ | 0.02% |
| 2024-10-15 | 2931 | ユーグレナ | 1,861,495 | 1.36% | 432 | 437 | 428 | 433 | 844,400 | ▲ | 0.01% |
| 2024-10-16 | 2931 | ユーグレナ | 1,851,495 | 1.35% | 428 | 431 | 423 | 429 | 977,200 | ▼ | -0.01% |
| 2024-10-18 | 2931 | ユーグレナ | 1,833,595 | 1.34% | 430 | 436 | 428 | 430 | 548,800 | ▼ | -0.01% |
| 2024-10-22 | 2931 | ユーグレナ | 1,863,795 | 1.36% | 428 | 428 | 410 | 412 | 1,222,100 | ▲ | 0.02% |
| 2024-10-24 | 2931 | ユーグレナ | 1,839,095 | 1.34% | 402 | 410 | 401 | 410 | 948,500 | ▼ | -0.02% |
| 2024-10-25 | 2931 | ユーグレナ | 1,808,595 | 1.32% | 405 | 407 | 394 | 396 | 1,333,400 | ▼ | -0.02% |
| 2024-10-28 | 2931 | ユーグレナ | 1,786,695 | 1.30% | 396 | 411 | 396 | 407 | 744,700 | ▼ | -0.02% |
| 2024-10-30 | 2931 | ユーグレナ | 1,749,195 | 1.28% | 412 | 419 | 409 | 414 | 977,300 | ▼ | -0.02% |
| 2024-10-31 | 2931 | ユーグレナ | 1,732,695 | 1.27% | 412 | 419 | 412 | 418 | 551,300 | ▼ | -0.01% |
| 2024-11-01 | 2931 | ユーグレナ | 1,724,095 | 1.26% | 412 | 414 | 406 | 407 | 793,900 | ▼ | -0.01% |
| 2024-11-05 | 2931 | ユーグレナ | 1,703,395 | 1.24% | 407 | 411 | 403 | 406 | 891,100 | ▼ | -0.02% |
| 2024-11-06 | 2931 | ユーグレナ | 1,685,495 | 1.23% | 411 | 417 | 407 | 408 | 693,100 | ▼ | -0.01% |
| 2024-11-07 | 2931 | ユーグレナ | 1,656,695 | 1.21% | 410 | 413 | 404 | 405 | 1,226,700 | ▼ | -0.02% |
| 2024-11-08 | 2931 | ユーグレナ | 1,639,195 | 1.20% | 405 | 412 | 405 | 410 | 560,600 | ▼ | -0.01% |
| 2024-11-12 | 2931 | ユーグレナ | 1,575,195 | 1.15% | 425 | 455 | 413 | 454 | 2,868,300 | ▼ | -0.05% |
| 2024-11-13 | 2931 | ユーグレナ | 1,663,695 | 1.21% | 450 | 464 | 425 | 427 | 1,377,400 | ▲ | 0.06% |
| 2024-11-14 | 2931 | ユーグレナ | 1,706,295 | 1.25% | 425 | 432 | 421 | 421 | 755,400 | ▲ | 0.04% |
| 2024-11-15 | 2931 | ユーグレナ | 1,730,395 | 1.26% | 429 | 433 | 426 | 431 | 608,100 | ▲ | 0.01% |
| 2024-11-21 | 2931 | ユーグレナ | 1,717,295 | 1.25% | 426 | 434 | 426 | 433 | 422,200 | ▼ | -0.01% |
| 2024-11-22 | 2931 | ユーグレナ | 1,726,195 | 1.26% | 433 | 435 | 428 | 433 | 375,900 | ▲ | 0.01% |
| 2024-11-25 | 2931 | ユーグレナ | 1,821,019 | 1.33% | 440 | 442 | 418 | 418 | 4,614,100 | ▲ | 0.07% |
| 2024-11-26 | 2931 | ユーグレナ | 1,619,925 | 1.18% | 420 | 422 | 412 | 412 | 620,200 | ▼ | -0.15% |
| 2024-11-27 | 2931 | ユーグレナ | 1,712,725 | 1.25% | 411 | 411 | 397 | 398 | 1,432,200 | ▲ | 0.07% |
| 2024-11-28 | 2931 | ユーグレナ | 1,702,425 | 1.24% | 400 | 410 | 400 | 404 | 553,800 | ▼ | -0.01% |
| 2024-12-02 | 2931 | ユーグレナ | 1,721,225 | 1.26% | 401 | 405 | 398 | 400 | 610,800 | ▲ | 0.02% |
| 2024-12-04 | 2931 | ユーグレナ | 1,749,625 | 1.28% | 400 | 403 | 398 | 399 | 580,800 | ▲ | 0.02% |
| 2024-12-05 | 2931 | ユーグレナ | 1,764,025 | 1.29% | 402 | 405 | 398 | 398 | 565,000 | ▲ | 0.01% |
| 2024-12-06 | 2931 | ユーグレナ | 1,783,025 | 1.30% | 398 | 399 | 395 | 395 | 1,078,700 | ▲ | 0.01% |
| 2024-12-09 | 2931 | ユーグレナ | 1,792,925 | 1.31% | 397 | 404 | 395 | 403 | 1,088,900 | ▲ | 0.01% |
| 2024-12-10 | 2931 | ユーグレナ | 1,800,825 | 1.32% | 403 | 417 | 402 | 415 | 952,300 | ▲ | 0.01% |
| 2024-12-11 | 2931 | ユーグレナ | 1,815,225 | 1.33% | 415 | 415 | 402 | 405 | 609,400 | ▲ | 0.01% |
| 2024-12-13 | 2931 | ユーグレナ | 1,828,925 | 1.34% | 399 | 403 | 398 | 398 | 793,200 | ▲ | 0.01% |
| 2024-12-16 | 2931 | ユーグレナ | 1,855,325 | 1.36% | 398 | 399 | 395 | 396 | 648,500 | ▲ | 0.02% |
| 2024-12-17 | 2931 | ユーグレナ | 1,853,725 | 1.35% | 397 | 400 | 395 | 396 | 830,400 | ▼ | -0.01% |
| 2024-12-18 | 2931 | ユーグレナ | 1,856,625 | 1.36% | 397 | 398 | 395 | 396 | 495,300 | ▲ | 0.01% |
| 2024-12-19 | 2931 | ユーグレナ | 1,852,725 | 1.35% | 397 | 403 | 396 | 397 | 888,400 | ▼ | -0.01% |
| 2024-12-23 | 2931 | ユーグレナ | 1,861,025 | 1.36% | 396 | 399 | 393 | 399 | 1,106,400 | ▲ | 0.01% |
| 2024-12-24 | 2931 | ユーグレナ | 1,820,725 | 1.33% | 396 | 408 | 395 | 407 | 1,455,000 | ▼ | -0.03% |
| 2024-12-26 | 2931 | ユーグレナ | 1,793,225 | 1.31% | 401 | 414 | 401 | 404 | 1,458,300 | ▼ | -0.02% |
| 2024-12-27 | 2931 | ユーグレナ | 1,745,125 | 1.27% | 405 | 414 | 403 | 412 | 989,600 | ▼ | -0.04% |
| 2024-12-30 | 2931 | ユーグレナ | 1,867,753 | 1.36% | 414 | 420 | 412 | 415 | 768,900 | ▲ | 0.09% |
| 2025-01-06 | 2931 | ユーグレナ | 1,662,625 | 1.21% | 415 | 415 | 405 | 410 | 689,600 | ▼ | -0.15% |
| 2025-01-07 | 2931 | ユーグレナ | 1,616,521 | 1.18% | 418 | 421 | 408 | 420 | 743,000 | ▼ | -0.03% |
| 2025-01-09 | 2931 | ユーグレナ | 1,660,521 | 1.21% | 408 | 408 | 390 | 400 | 2,078,400 | ▲ | 0.03% |
| 2025-01-10 | 2931 | ユーグレナ | 1,674,521 | 1.22% | 397 | 408 | 397 | 400 | 640,700 | ▲ | 0.01% |
| 2025-01-14 | 2931 | ユーグレナ | 1,740,921 | 1.27% | 400 | 403 | 395 | 398 | 871,900 | ▲ | 0.05% |
| 2025-01-15 | 2931 | ユーグレナ | 1,783,721 | 1.30% | 403 | 405 | 396 | 397 | 882,800 | ▲ | 0.03% |
| 2025-01-16 | 2931 | ユーグレナ | 1,808,521 | 1.32% | 402 | 402 | 392 | 395 | 1,801,100 | ▲ | 0.02% |
| 2025-01-17 | 2931 | ユーグレナ | 1,784,721 | 1.30% | 393 | 394 | 381 | 393 | 2,378,000 | ▼ | -0.02% |
| 2025-01-20 | 2931 | ユーグレナ | 1,762,821 | 1.29% | 404 | 423 | 401 | 419 | 2,916,000 | ▼ | -0.01% |
| 2025-01-21 | 2931 | ユーグレナ | 1,395,421 | 1.02% | 425 | 431 | 417 | 427 | 1,503,000 | ▼ | -0.27% |
| 2025-01-22 | 2931 | ユーグレナ | 1,254,421 | 0.91% | 429 | 436 | 426 | 429 | 942,100 | ▼ | -0.10% |
| 2025-01-23 | 2931 | ユーグレナ | 1,255,121 | 0.92% | 432 | 435 | 423 | 432 | 1,342,100 | ▲ | 0.01% |
| 2025-01-24 | 2931 | ユーグレナ | 1,336,221 | 0.97% | 432 | 439 | 429 | 434 | 913,300 | ▲ | 0.04% |
| 2025-01-27 | 2931 | ユーグレナ | 1,308,521 | 0.95% | 434 | 443 | 429 | 442 | 733,800 | ▼ | -0.02% |
| 2025-01-29 | 2931 | ユーグレナ | 1,312,521 | 0.96% | 444 | 453 | 444 | 446 | 770,500 | ▲ | 0.01% |
| 2025-01-31 | 2931 | ユーグレナ | 1,296,521 | 0.95% | 418 | 424 | 413 | 415 | 794,000 | ▼ | -0.01% |
| 2025-01-31 | 2931 | ユーグレナ | 1,296,521 | 0.95% | 418 | 424 | 413 | 415 | 794,000 | ▼ | -0.01% |
| 2025-02-04 | 2931 | ユーグレナ | 1,292,721 | 0.94% | 413 | 413 | 402 | 412 | 1,254,200 | ▼ | -0.01% |
| 2025-02-04 | 2931 | ユーグレナ | 1,292,721 | 0.94% | 413 | 413 | 402 | 412 | 1,254,200 | ▼ | -0.01% |
| 2025-02-05 | 2931 | ユーグレナ | 1,304,221 | 0.95% | 413 | 423 | 411 | 412 | 899,200 | ▲ | 0.01% |
| 2025-02-05 | 2931 | ユーグレナ | 1,304,221 | 0.95% | 413 | 423 | 411 | 412 | 899,200 | ▲ | 0.01% |
| 2025-02-06 | 2931 | ユーグレナ | 1,315,721 | 0.96% | 412 | 420 | 409 | 416 | 495,700 | ▲ | 0.01% |
| 2025-02-06 | 2931 | ユーグレナ | 1,315,721 | 0.96% | 412 | 420 | 409 | 416 | 495,700 | ▲ | 0.01% |
| 2025-02-12 | 2931 | ユーグレナ | 1,369,121 | 1.00% | 421 | 426 | 414 | 426 | 672,700 | ▲ | 0.04% |
| 2025-02-12 | 2931 | ユーグレナ | 1,369,121 | 1.00% | 421 | 426 | 414 | 426 | 672,700 | ▲ | 0.04% |
| 2025-02-13 | 2931 | ユーグレナ | 1,391,121 | 1.01% | 427 | 433 | 420 | 430 | 902,000 | ▲ | 0.01% |
| 2025-02-14 | 2931 | ユーグレナ | 1,439,921 | 1.05% | 429 | 436 | 427 | 431 | 714,600 | ▲ | 0.04% |
| 2025-02-17 | 2931 | ユーグレナ | 1,231,421 | 0.90% | 485 | 511 | 485 | 511 | 6,217,300 | ▼ | -0.15% |
| 2025-02-18 | 2931 | ユーグレナ | 1,347,121 | 0.98% | 541 | 541 | 482 | 502 | 6,065,500 | ▲ | 0.07% |
| 2025-02-19 | 2931 | ユーグレナ | 1,244,421 | 0.91% | 505 | 508 | 485 | 508 | 1,885,100 | ▼ | -0.06% |
| 2025-02-20 | 2931 | ユーグレナ | 1,306,821 | 0.95% | 506 | 511 | 480 | 481 | 1,706,300 | ▲ | 0.03% |
| 2025-02-21 | 2931 | ユーグレナ | 1,280,421 | 0.93% | 479 | 494 | 477 | 488 | 1,239,800 | ▼ | -0.01% |
| 2025-02-25 | 2931 | ユーグレナ | 1,318,221 | 0.96% | 485 | 500 | 482 | 484 | 1,050,500 | ▲ | 0.02% |
| 2025-02-26 | 2931 | ユーグレナ | 1,276,221 | 0.93% | 485 | 524 | 485 | 520 | 2,522,600 | ▼ | -0.02% |
| 2025-02-27 | 2931 | ユーグレナ | 1,312,221 | 0.96% | 511 | 516 | 501 | 502 | 946,700 | ▲ | 0.02% |
| 2025-02-28 | 2931 | ユーグレナ | 1,327,721 | 0.97% | 502 | 510 | 487 | 487 | 1,059,600 | ▲ | 0.01% |
| 2025-03-03 | 2931 | ユーグレナ | 1,367,221 | 1.00% | 494 | 496 | 483 | 489 | 607,700 | ▲ | 0.03% |
| 2025-03-04 | 2931 | ユーグレナ | 1,392,021 | 1.02% | 485 | 485 | 470 | 471 | 855,900 | ▲ | 0.02% |
| 2025-03-05 | 2931 | ユーグレナ | 1,421,821 | 1.04% | 469 | 482 | 467 | 476 | 883,700 | ▲ | 0.02% |
| 2025-03-07 | 2931 | ユーグレナ | 1,456,621 | 1.06% | 472 | 478 | 467 | 472 | 518,000 | ▲ | 0.02% |
| 2025-03-10 | 2931 | ユーグレナ | 1,472,721 | 1.07% | 487 | 493 | 482 | 485 | 1,172,100 | ▲ | 0.01% |
| 2025-03-11 | 2931 | ユーグレナ | 1,455,421 | 1.06% | 479 | 482 | 471 | 475 | 1,026,400 | ▼ | -0.01% |
| 2025-03-12 | 2931 | ユーグレナ | 1,423,421 | 1.04% | 472 | 484 | 470 | 484 | 710,300 | ▼ | -0.02% |
| 2025-03-13 | 2931 | ユーグレナ | 1,454,321 | 1.06% | 485 | 494 | 482 | 492 | 693,000 | ▲ | 0.02% |
| 2025-03-14 | 2931 | ユーグレナ | 1,489,121 | 1.09% | 495 | 508 | 493 | 502 | 1,272,300 | ▲ | 0.03% |
| 2025-03-17 | 2931 | ユーグレナ | 1,354,321 | 0.99% | 505 | 526 | 505 | 519 | 1,142,500 | ▼ | -0.10% |
| 2025-03-18 | 2931 | ユーグレナ | 1,260,593 | 0.92% | 525 | 532 | 522 | 525 | 833,300 | ▼ | -0.06% |
| 2025-03-19 | 2931 | ユーグレナ | 1,089,193 | 0.79% | 529 | 534 | 524 | 527 | 676,900 | ▼ | -0.13% |
| 2025-03-21 | 2931 | ユーグレナ | 940,493 | 0.68% | 531 | 532 | 520 | 524 | 822,900 | ▼ | -0.10% |
| 2025-03-24 | 2931 | ユーグレナ | 866,493 | 0.63% | 524 | 527 | 519 | 524 | 453,600 | ▼ | -0.05% |
| 2025-03-25 | 2931 | ユーグレナ | 801,893 | 0.58% | 525 | 531 | 523 | 530 | 409,900 | ▼ | -0.05% |
| 2025-03-26 | 2931 | ユーグレナ | 655,493 | 0.48% | 533 | 540 | 530 | 532 | 897,000 | ▼ | -0.09% |
| 2025-03-28 | 2931 | ユーグレナ | 725,921 | 0.53% | 540 | 540 | 512 | 513 | 913,800 | ▲ | 0.05% |
| 2025-04-01 | 2931 | ユーグレナ | 754,421 | 0.55% | 508 | 517 | 503 | 513 | 767,700 | ▲ | 0.02% |
| 2025-04-02 | 2931 | ユーグレナ | 813,821 | 0.59% | 513 | 517 | 494 | 495 | 683,800 | ▲ | 0.03% |
| 2025-04-03 | 2931 | ユーグレナ | 920,421 | 0.67% | 480 | 495 | 479 | 493 | 829,800 | ▲ | 0.08% |
| 2025-04-04 | 2931 | ユーグレナ | 1,012,021 | 0.74% | 477 | 481 | 453 | 465 | 1,174,000 | ▲ | 0.06% |
| 2025-04-07 | 2931 | ユーグレナ | 1,026,521 | 0.75% | 420 | 425 | 406 | 408 | 1,615,800 | ▲ | 0.01% |
| 2025-04-08 | 2931 | ユーグレナ | 1,064,221 | 0.78% | 430 | 449 | 430 | 443 | 1,131,000 | ▲ | 0.03% |
| 2025-04-09 | 2931 | ユーグレナ | 1,099,421 | 0.80% | 429 | 436 | 423 | 427 | 803,600 | ▲ | 0.02% |
| 2025-04-10 | 2931 | ユーグレナ | 1,114,921 | 0.81% | 461 | 461 | 445 | 445 | 655,600 | ▲ | 0.01% |
| 2025-04-11 | 2931 | ユーグレナ | 1,128,121 | 0.82% | 430 | 449 | 427 | 449 | 555,500 | ▲ | 0.00% |
| 2025-04-15 | 2931 | ユーグレナ | 1,148,521 | 0.84% | 459 | 460 | 451 | 451 | 248,100 | ▲ | 0.02% |
| 2025-04-16 | 2931 | ユーグレナ | 1,177,621 | 0.86% | 452 | 454 | 433 | 438 | 481,700 | ▲ | 0.02% |
| 2024-07-22 | 2934 | ジェイフロ | 27,800 | 0.54% | 1,850 | 1,890 | 1,702 | 1,702 | 654,600 | ▲ | 0.08% |
| 2024-07-23 | 2934 | ジェイフロ | 39,700 | 0.77% | 1,722 | 1,732 | 1,638 | 1,639 | 215,100 | ▲ | 0.23% |
| 2024-07-24 | 2934 | ジェイフロ | 42,800 | 0.83% | 1,618 | 1,665 | 1,548 | 1,551 | 180,900 | ▲ | 0.05% |
| 2024-07-25 | 2934 | ジェイフロ | 44,200 | 0.86% | 1,495 | 1,530 | 1,424 | 1,434 | 162,800 | ▲ | 0.03% |
| 2024-07-26 | 2934 | ジェイフロ | 49,000 | 0.95% | 1,443 | 1,508 | 1,426 | 1,480 | 106,500 | ▲ | 0.08% |
| 2024-07-29 | 2934 | ジェイフロ | 48,300 | 0.94% | 1,450 | 1,475 | 1,423 | 1,438 | 90,100 | ▼ | -0.01% |
| 2024-07-30 | 2934 | ジェイフロ | 50,900 | 0.99% | 1,433 | 1,512 | 1,392 | 1,504 | 68,800 | ▲ | 0.05% |
| 2024-08-01 | 2934 | ジェイフロ | 48,400 | 0.94% | 1,556 | 1,556 | 1,476 | 1,502 | 63,800 | ▼ | -0.05% |
| 2024-08-02 | 2934 | ジェイフロ | 49,000 | 0.95% | 1,450 | 1,453 | 1,331 | 1,346 | 127,300 | ▲ | 0.01% |
| 2024-08-05 | 2934 | ジェイフロ | 38,600 | 0.75% | 1,302 | 1,329 | 1,082 | 1,168 | 121,400 | ▼ | -0.19% |
| 2024-08-06 | 2934 | ジェイフロ | 36,600 | 0.71% | 1,254 | 1,303 | 1,220 | 1,259 | 52,300 | ▼ | -0.04% |
| 2024-08-07 | 2934 | ジェイフロ | 37,400 | 0.72% | 1,229 | 1,367 | 1,219 | 1,270 | 37,200 | ▲ | 0.01% |
| 2024-08-13 | 2934 | ジェイフロ | 31,800 | 0.61% | 1,258 | 1,379 | 1,258 | 1,324 | 56,400 | ▼ | -0.10% |
| 2024-08-14 | 2934 | ジェイフロ | 30,200 | 0.58% | 1,345 | 1,436 | 1,333 | 1,343 | 64,400 | ▼ | -0.03% |
| 2024-08-15 | 2934 | ジェイフロ | 29,100 | 0.56% | 1,348 | 1,380 | 1,338 | 1,345 | 25,400 | ▼ | -0.01% |
| 2024-08-16 | 2934 | ジェイフロ | 26,600 | 0.51% | 1,400 | 1,477 | 1,396 | 1,452 | 46,000 | ▼ | -0.05% |
| 2024-08-19 | 2934 | ジェイフロ | 27,700 | 0.53% | 1,451 | 1,530 | 1,441 | 1,453 | 55,800 | ▲ | 0.02% |
| 2024-08-20 | 2934 | ジェイフロ | 28,800 | 0.56% | 1,453 | 1,596 | 1,453 | 1,572 | 39,600 | ▲ | 0.03% |
| 2024-08-21 | 2934 | ジェイフロ | 31,800 | 0.61% | 1,556 | 1,610 | 1,526 | 1,527 | 43,000 | ▲ | 0.04% |
| 2024-08-22 | 2934 | ジェイフロ | 30,000 | 0.58% | 1,559 | 1,565 | 1,495 | 1,500 | 26,600 | ▼ | -0.03% |
| 2024-08-29 | 2934 | ジェイフロ | 32,000 | 0.62% | 1,576 | 1,607 | 1,564 | 1,586 | 22,600 | ▲ | 0.01% |
| 2024-08-30 | 2934 | ジェイフロ | 34,500 | 0.67% | 1,581 | 1,599 | 1,537 | 1,578 | 25,000 | ▲ | 0.05% |
| 2024-09-02 | 2934 | ジェイフロ | 41,700 | 0.81% | 1,588 | 1,650 | 1,570 | 1,586 | 49,000 | ▲ | 0.14% |
| 2024-09-03 | 2934 | ジェイフロ | 35,900 | 0.69% | 1,581 | 1,585 | 1,478 | 1,485 | 67,700 | ▼ | -0.12% |
| 2024-09-04 | 2934 | ジェイフロ | 27,800 | 0.54% | 1,467 | 1,467 | 1,389 | 1,411 | 60,200 | ▼ | -0.14% |
| 2024-09-05 | 2934 | ジェイフロ | 26,300 | 0.51% | 1,407 | 1,469 | 1,379 | 1,411 | 17,600 | ▼ | -0.03% |
| 2024-09-10 | 2934 | ジェイフロ | 25,200 | 0.49% | 1,379 | 1,386 | 1,290 | 1,328 | 20,100 | ▼ | -0.02% |
| 2024-09-24 | 2934 | ジェイフロ | 27,300 | 0.53% | 1,435 | 1,444 | 1,390 | 1,390 | 16,100 | ▲ | 0.05% |
| 2024-09-25 | 2934 | ジェイフロ | 27,200 | 0.52% | 1,391 | 1,422 | 1,389 | 1,404 | 6,700 | ▼ | -0.01% |
| 2024-09-26 | 2934 | ジェイフロ | 26,500 | 0.51% | 1,400 | 1,441 | 1,399 | 1,435 | 6,900 | ▼ | -0.01% |
| 2024-09-27 | 2934 | ジェイフロ | 26,100 | 0.50% | 1,456 | 1,494 | 1,438 | 1,451 | 10,300 | ▼ | -0.01% |
| 2024-09-30 | 2934 | ジェイフロ | 28,300 | 0.55% | 1,421 | 1,443 | 1,378 | 1,409 | 14,800 | ▲ | 0.05% |
| 2024-10-01 | 2934 | ジェイフロ | 27,000 | 0.52% | 1,415 | 1,424 | 1,378 | 1,424 | 18,600 | ▼ | -0.03% |
| 2024-10-02 | 2934 | ジェイフロ | 27,300 | 0.53% | 1,401 | 1,425 | 1,396 | 1,421 | 5,000 | ▲ | 0.01% |
| 2024-10-03 | 2934 | ジェイフロ | 25,300 | 0.49% | 1,439 | 1,470 | 1,425 | 1,441 | 9,300 | ▼ | -0.04% |
| 2024-10-09 | 2934 | ジェイフロ | 26,900 | 0.52% | 1,471 | 1,474 | 1,453 | 1,468 | 9,100 | ▲ | 0.04% |
| 2024-10-25 | 2934 | ジェイフロ | 26,100 | 0.50% | 1,494 | 1,494 | 1,443 | 1,475 | 9,600 | ▼ | -0.02% |
| 2024-10-29 | 2934 | ジェイフロ | 25,700 | 0.49% | 1,557 | 1,587 | 1,553 | 1,582 | 17,700 | ▼ | -0.01% |
| 2024-04-03 | 2936 | ベースフード | 282,000 | 0.52% | 472 | 481 | 471 | 478 | 337,600 | ▲ | 0.07% |
| 2024-04-04 | 2936 | ベースフード | 303,200 | 0.56% | 482 | 485 | 463 | 465 | 426,900 | ▲ | 0.04% |
| 2024-04-05 | 2936 | ベースフード | 295,900 | 0.55% | 465 | 472 | 460 | 469 | 291,500 | ▼ | -0.01% |
| 2024-04-08 | 2936 | ベースフード | 330,900 | 0.62% | 473 | 498 | 473 | 491 | 634,000 | ▲ | 0.06% |
| 2024-04-09 | 2936 | ベースフード | 359,400 | 0.67% | 495 | 502 | 486 | 493 | 447,800 | ▲ | 0.05% |
| 2024-04-10 | 2936 | ベースフード | 381,600 | 0.71% | 495 | 502 | 483 | 488 | 482,800 | ▲ | 0.03% |
| 2024-04-11 | 2936 | ベースフード | 386,000 | 0.72% | 480 | 484 | 468 | 482 | 380,200 | ▲ | 0.01% |
| 2024-04-12 | 2936 | ベースフード | 393,600 | 0.73% | 481 | 481 | 465 | 472 | 554,000 | ▲ | 0.01% |
| 2024-04-15 | 2936 | ベースフード | 462,800 | 0.86% | 468 | 476 | 467 | 476 | 748,700 | ▲ | 0.13% |
| 2024-04-16 | 2936 | ベースフード | 517,600 | 0.97% | 429 | 429 | 396 | 396 | 3,161,300 | ▲ | 0.10% |
| 2024-04-17 | 2936 | ベースフード | 495,100 | 0.92% | 399 | 400 | 370 | 383 | 1,390,400 | ▼ | -0.04% |
| 2024-04-18 | 2936 | ベースフード | 458,300 | 0.85% | 383 | 407 | 374 | 393 | 994,100 | ▼ | -0.07% |
| 2024-04-19 | 2936 | ベースフード | 491,700 | 0.91% | 388 | 391 | 374 | 376 | 645,300 | ▲ | 0.06% |
| 2024-04-22 | 2936 | ベースフード | 494,900 | 0.92% | 376 | 383 | 367 | 382 | 544,200 | ▲ | 0.01% |
| 2024-04-23 | 2936 | ベースフード | 477,300 | 0.89% | 390 | 390 | 378 | 381 | 359,900 | ▼ | -0.03% |
| 2024-04-24 | 2936 | ベースフード | 443,800 | 0.82% | 385 | 389 | 381 | 386 | 349,500 | ▼ | -0.07% |
| 2024-04-26 | 2936 | ベースフード | 493,100 | 0.92% | 372 | 373 | 358 | 359 | 749,700 | ▲ | 0.10% |
| 2024-04-30 | 2936 | ベースフード | 470,500 | 0.87% | 358 | 359 | 343 | 358 | 594,500 | ▼ | -0.05% |
| 2024-05-01 | 2936 | ベースフード | 443,500 | 0.82% | 350 | 359 | 345 | 356 | 337,900 | ▼ | -0.05% |
| 2024-05-02 | 2936 | ベースフード | 414,700 | 0.77% | 352 | 357 | 348 | 350 | 334,000 | ▼ | -0.04% |
| 2024-05-07 | 2936 | ベースフード | 399,100 | 0.74% | 353 | 358 | 348 | 357 | 277,900 | ▼ | -0.03% |
| 2024-05-08 | 2936 | ベースフード | 414,700 | 0.77% | 360 | 382 | 354 | 374 | 1,111,000 | ▲ | 0.03% |
| 2024-05-09 | 2936 | ベースフード | 404,000 | 0.75% | 370 | 375 | 361 | 374 | 486,600 | ▼ | -0.02% |
| 2024-05-10 | 2936 | ベースフード | 370,100 | 0.69% | 371 | 375 | 365 | 369 | 418,000 | ▼ | -0.06% |
| 2024-05-13 | 2936 | ベースフード | 355,500 | 0.66% | 372 | 387 | 365 | 386 | 726,400 | ▼ | -0.02% |
| 2024-05-14 | 2936 | ベースフード | 336,300 | 0.62% | 388 | 388 | 379 | 384 | 340,300 | ▼ | -0.04% |
| 2024-05-15 | 2936 | ベースフード | 331,700 | 0.61% | 380 | 385 | 370 | 370 | 395,200 | ▼ | -0.01% |
| 2024-05-16 | 2936 | ベースフード | 334,800 | 0.62% | 370 | 370 | 357 | 364 | 540,100 | ▲ | 0.01% |
| 2024-05-17 | 2936 | ベースフード | 308,400 | 0.57% | 360 | 368 | 357 | 365 | 309,200 | ▼ | -0.05% |
| 2024-05-20 | 2936 | ベースフード | 300,100 | 0.55% | 365 | 376 | 362 | 371 | 292,600 | ▼ | -0.01% |
| 2024-05-21 | 2936 | ベースフード | 288,100 | 0.53% | 372 | 375 | 363 | 363 | 244,600 | ▼ | -0.02% |
| 2024-05-22 | 2936 | ベースフード | 279,700 | 0.52% | 362 | 367 | 361 | 362 | 178,600 | ▼ | -0.01% |
| 2024-05-24 | 2936 | ベースフード | 293,400 | 0.54% | 351 | 352 | 345 | 345 | 460,400 | ▲ | 0.02% |
| 2024-05-29 | 2936 | ベースフード | 296,500 | 0.55% | 339 | 340 | 320 | 320 | 737,200 | ▲ | 0.01% |
| 2024-05-30 | 2936 | ベースフード | 278,500 | 0.51% | 315 | 321 | 307 | 318 | 588,600 | ▼ | -0.04% |
| 2024-06-05 | 2936 | ベースフード | 272,600 | 0.50% | 339 | 347 | 333 | 337 | 570,400 | ▼ | -0.01% |
| 2024-06-07 | 2936 | ベースフード | 262,400 | 0.48% | 329 | 335 | 327 | 330 | 271,100 | ▼ | -0.02% |
| 2024-07-19 | 2936 | ベースフード | 271,800 | 0.50% | 289 | 290 | 265 | 266 | 2,456,400 | ▲ | 0.03% |
| 2024-07-22 | 2936 | ベースフード | 290,600 | 0.54% | 266 | 266 | 247 | 249 | 2,140,200 | ▲ | 0.04% |
| 2024-07-23 | 2936 | ベースフード | 283,300 | 0.52% | 250 | 252 | 244 | 249 | 1,106,900 | ▼ | -0.02% |
| 2024-07-24 | 2936 | ベースフード | 254,300 | 0.47% | 248 | 248 | 236 | 237 | 1,208,000 | ▼ | -0.05% |
| 2024-07-30 | 2936 | ベースフード | 278,500 | 0.51% | 242 | 246 | 240 | 240 | 277,900 | ▲ | 0.03% |
| 2024-07-31 | 2936 | ベースフード | 288,900 | 0.53% | 238 | 240 | 232 | 240 | 636,800 | ▲ | 0.02% |
| 2024-08-01 | 2936 | ベースフード | 298,300 | 0.55% | 238 | 239 | 229 | 230 | 584,800 | ▲ | 0.02% |
| 2024-08-02 | 2936 | ベースフード | 206,700 | 0.38% | 217 | 222 | 209 | 212 | 2,038,000 | ▼ | -0.17% |
| 2024-03-01 | 2962 | テクニスコ | 50,400 | 0.55% | 635 | 645 | 630 | 631 | 59,200 | ▲ | 0.01% |
| 2024-03-04 | 2962 | テクニスコ | 46,400 | 0.50% | 638 | 649 | 626 | 631 | 60,100 | ▼ | -0.05% |
| 2024-03-05 | 2962 | テクニスコ | 47,600 | 0.51% | 630 | 630 | 616 | 626 | 62,100 | ▲ | 0.01% |
| 2024-03-06 | 2962 | テクニスコ | 45,400 | 0.49% | 626 | 647 | 620 | 638 | 46,500 | ▼ | -0.02% |
| 2024-03-07 | 2962 | テクニスコ | 46,900 | 0.51% | 647 | 647 | 624 | 624 | 55,200 | ▲ | 0.02% |
| 2024-03-12 | 2962 | テクニスコ | 46,400 | 0.50% | 601 | 610 | 600 | 610 | 45,700 | ▼ | -0.01% |
| 2024-03-13 | 2962 | テクニスコ | 47,700 | 0.52% | 615 | 615 | 588 | 595 | 58,700 | ▲ | 0.02% |
| 2024-03-14 | 2962 | テクニスコ | 43,500 | 0.47% | 590 | 604 | 590 | 596 | 56,600 | ▼ | -0.05% |
| 2024-03-01 | 2980 | ＳＲＥＨＤ | 102,160 | 0.63% | 3,620 | 3,700 | 3,610 | 3,660 | 158,000 | ▼ | -0.01% |
| 2024-03-04 | 2980 | ＳＲＥＨＤ | 121,560 | 0.75% | 3,715 | 3,815 | 3,640 | 3,660 | 215,200 | ▲ | 0.12% |
| 2024-03-05 | 2980 | ＳＲＥＨＤ | 126,760 | 0.78% | 3,640 | 3,865 | 3,620 | 3,860 | 276,100 | ▲ | 0.03% |
| 2024-03-07 | 2980 | ＳＲＥＨＤ | 130,060 | 0.80% | 3,960 | 4,045 | 3,835 | 3,860 | 285,600 | ▲ | 0.02% |
| 2024-03-08 | 2980 | ＳＲＥＨＤ | 144,160 | 0.89% | 3,940 | 4,030 | 3,855 | 3,895 | 243,900 | ▲ | 0.08% |
| 2024-03-11 | 2980 | ＳＲＥＨＤ | 149,760 | 0.92% | 3,755 | 3,865 | 3,740 | 3,835 | 193,100 | ▲ | 0.03% |
| 2024-03-13 | 2980 | ＳＲＥＨＤ | 146,160 | 0.90% | 4,025 | 4,060 | 3,870 | 3,905 | 169,200 | ▼ | -0.02% |
| 2024-03-14 | 2980 | ＳＲＥＨＤ | 151,260 | 0.93% | 3,860 | 3,870 | 3,765 | 3,805 | 165,700 | ▲ | 0.03% |
| 2024-03-15 | 2980 | ＳＲＥＨＤ | 140,860 | 0.87% | 3,860 | 3,935 | 3,785 | 3,930 | 278,800 | ▼ | -0.06% |
| 2024-03-18 | 2980 | ＳＲＥＨＤ | 128,160 | 0.79% | 3,860 | 3,995 | 3,830 | 3,995 | 163,400 | ▼ | -0.07% |
| 2024-03-19 | 2980 | ＳＲＥＨＤ | 115,060 | 0.71% | 3,955 | 4,045 | 3,850 | 4,045 | 191,100 | ▼ | -0.08% |
| 2024-03-21 | 2980 | ＳＲＥＨＤ | 112,660 | 0.69% | 4,175 | 4,235 | 4,105 | 4,110 | 174,100 | ▼ | -0.02% |
| 2024-03-22 | 2980 | ＳＲＥＨＤ | 114,860 | 0.70% | 4,085 | 4,125 | 4,045 | 4,075 | 115,500 | ▲ | 0.01% |
| 2024-03-25 | 2980 | ＳＲＥＨＤ | 115,460 | 0.71% | 4,085 | 4,090 | 4,025 | 4,025 | 86,600 | ▲ | 0.01% |
| 2024-03-26 | 2980 | ＳＲＥＨＤ | 111,960 | 0.69% | 4,010 | 4,040 | 3,980 | 3,985 | 122,600 | ▼ | -0.02% |
| 2024-03-27 | 2980 | ＳＲＥＨＤ | 114,060 | 0.70% | 4,020 | 4,170 | 3,990 | 4,120 | 167,600 | ▲ | 0.01% |
| 2024-03-29 | 2980 | ＳＲＥＨＤ | 113,260 | 0.69% | 4,220 | 4,430 | 4,200 | 4,355 | 253,700 | ▼ | -0.01% |
| 2024-04-02 | 2980 | ＳＲＥＨＤ | 116,760 | 0.72% | 4,260 | 4,290 | 4,160 | 4,185 | 160,800 | ▲ | 0.03% |
| 2024-04-03 | 2980 | ＳＲＥＨＤ | 114,460 | 0.70% | 4,120 | 4,205 | 4,055 | 4,060 | 190,900 | ▼ | -0.02% |
| 2024-04-04 | 2980 | ＳＲＥＨＤ | 125,060 | 0.77% | 4,130 | 4,315 | 4,090 | 4,190 | 203,800 | ▲ | 0.07% |
| 2024-04-05 | 2980 | ＳＲＥＨＤ | 124,460 | 0.76% | 4,075 | 4,170 | 4,060 | 4,120 | 154,700 | ▼ | -0.01% |
| 2024-04-08 | 2980 | ＳＲＥＨＤ | 120,960 | 0.74% | 4,195 | 4,230 | 4,105 | 4,230 | 142,100 | ▼ | -0.02% |
| 2024-04-09 | 2980 | ＳＲＥＨＤ | 126,760 | 0.78% | 4,300 | 4,365 | 4,220 | 4,240 | 139,500 | ▲ | 0.04% |
| 2024-04-10 | 2980 | ＳＲＥＨＤ | 135,860 | 0.83% | 4,295 | 4,440 | 4,290 | 4,315 | 203,100 | ▲ | 0.04% |
| 2024-04-11 | 2980 | ＳＲＥＨＤ | 150,360 | 0.92% | 4,250 | 4,290 | 4,190 | 4,190 | 140,000 | ▲ | 0.09% |
| 2024-04-12 | 2980 | ＳＲＥＨＤ | 165,660 | 1.02% | 4,210 | 4,265 | 4,155 | 4,190 | 134,400 | ▲ | 0.09% |
| 2024-04-15 | 2980 | ＳＲＥＨＤ | 168,460 | 1.04% | 4,105 | 4,160 | 4,060 | 4,115 | 165,500 | ▲ | 0.02% |
| 2024-04-16 | 2980 | ＳＲＥＨＤ | 152,160 | 0.93% | 3,990 | 4,025 | 3,715 | 3,730 | 418,000 | ▼ | -0.10% |
| 2024-04-17 | 2980 | ＳＲＥＨＤ | 133,260 | 0.82% | 3,730 | 3,740 | 3,600 | 3,645 | 282,900 | ▼ | -0.11% |
| 2024-04-18 | 2980 | ＳＲＥＨＤ | 130,560 | 0.80% | 3,640 | 3,790 | 3,610 | 3,705 | 186,300 | ▼ | -0.01% |
| 2024-04-19 | 2980 | ＳＲＥＨＤ | 133,760 | 0.82% | 3,690 | 3,695 | 3,460 | 3,570 | 250,400 | ▲ | 0.01% |
| 2024-04-23 | 2980 | ＳＲＥＨＤ | 129,760 | 0.80% | 3,635 | 3,720 | 3,570 | 3,640 | 126,100 | ▼ | -0.01% |
| 2024-04-25 | 2980 | ＳＲＥＨＤ | 129,360 | 0.79% | 3,760 | 3,835 | 3,725 | 3,780 | 123,000 | ▼ | -0.01% |
| 2024-04-26 | 2980 | ＳＲＥＨＤ | 138,860 | 0.85% | 3,800 | 3,930 | 3,760 | 3,905 | 162,200 | ▲ | 0.05% |
| 2024-04-30 | 2980 | ＳＲＥＨＤ | 142,260 | 0.87% | 3,965 | 3,965 | 3,855 | 3,900 | 90,900 | ▲ | 0.02% |
| 2024-05-01 | 2980 | ＳＲＥＨＤ | 145,460 | 0.89% | 3,845 | 3,910 | 3,825 | 3,885 | 69,100 | ▲ | 0.02% |
| 2024-05-02 | 2980 | ＳＲＥＨＤ | 146,260 | 0.90% | 3,990 | 4,115 | 3,965 | 4,030 | 201,500 | ▲ | 0.01% |
| 2024-05-07 | 2980 | ＳＲＥＨＤ | 147,600 | 0.91% | 4,165 | 4,380 | 4,165 | 4,330 | 408,600 | ▲ | 0.01% |
| 2024-05-08 | 2980 | ＳＲＥＨＤ | 147,300 | 0.90% | 4,210 | 4,280 | 4,135 | 4,205 | 261,900 | ▼ | -0.01% |
| 2024-05-09 | 2980 | ＳＲＥＨＤ | 143,800 | 0.88% | 4,120 | 4,250 | 4,090 | 4,200 | 152,800 | ▼ | -0.02% |
| 2024-05-10 | 2980 | ＳＲＥＨＤ | 139,200 | 0.85% | 4,200 | 4,310 | 4,190 | 4,230 | 236,500 | ▼ | -0.03% |
| 2024-05-13 | 2980 | ＳＲＥＨＤ | 145,200 | 0.89% | 4,130 | 4,315 | 4,130 | 4,315 | 181,800 | ▲ | 0.04% |
| 2024-05-14 | 2980 | ＳＲＥＨＤ | 123,900 | 0.76% | 4,255 | 4,260 | 4,030 | 4,100 | 317,400 | ▼ | -0.13% |
| 2024-05-15 | 2980 | ＳＲＥＨＤ | 131,300 | 0.81% | 4,360 | 4,525 | 3,905 | 3,930 | 541,600 | ▲ | 0.05% |
| 2024-05-16 | 2980 | ＳＲＥＨＤ | 141,100 | 0.87% | 4,210 | 4,320 | 4,105 | 4,165 | 393,300 | ▲ | 0.05% |
| 2024-05-17 | 2980 | ＳＲＥＨＤ | 147,900 | 0.91% | 4,025 | 4,070 | 3,940 | 4,005 | 213,300 | ▲ | 0.04% |
| 2024-05-20 | 2980 | ＳＲＥＨＤ | 151,000 | 0.93% | 3,980 | 4,125 | 3,975 | 4,050 | 126,900 | ▲ | 0.02% |
| 2024-05-21 | 2980 | ＳＲＥＨＤ | 161,700 | 0.99% | 4,120 | 4,135 | 3,935 | 3,955 | 124,500 | ▲ | 0.05% |
| 2024-05-22 | 2980 | ＳＲＥＨＤ | 162,500 | 1.00% | 3,905 | 3,940 | 3,855 | 3,890 | 115,300 | ▲ | 0.01% |
| 2024-05-23 | 2980 | ＳＲＥＨＤ | 165,900 | 1.02% | 4,030 | 4,030 | 3,865 | 3,885 | 150,200 | ▲ | 0.02% |
| 2024-05-24 | 2980 | ＳＲＥＨＤ | 170,100 | 1.05% | 3,800 | 3,825 | 3,690 | 3,745 | 192,400 | ▲ | 0.03% |
| 2024-05-27 | 2980 | ＳＲＥＨＤ | 172,700 | 1.06% | 3,760 | 3,775 | 3,660 | 3,695 | 107,300 | ▲ | 0.01% |
| 2024-05-28 | 2980 | ＳＲＥＨＤ | 173,400 | 1.07% | 3,695 | 3,780 | 3,680 | 3,695 | 95,200 | ▲ | 0.01% |
| 2024-05-29 | 2980 | ＳＲＥＨＤ | 171,300 | 1.05% | 3,650 | 3,690 | 3,600 | 3,600 | 129,300 | ▼ | -0.02% |
| 2024-05-30 | 2980 | ＳＲＥＨＤ | 182,200 | 1.12% | 3,580 | 3,890 | 3,580 | 3,815 | 220,300 | ▲ | 0.07% |
| 2024-05-31 | 2980 | ＳＲＥＨＤ | 189,700 | 1.17% | 3,880 | 4,050 | 3,830 | 4,045 | 222,200 | ▲ | 0.04% |
| 2024-06-03 | 2980 | ＳＲＥＨＤ | 201,000 | 1.24% | 4,170 | 4,210 | 4,080 | 4,110 | 221,100 | ▲ | 0.07% |
| 2024-06-04 | 2980 | ＳＲＥＨＤ | 203,200 | 1.25% | 4,145 | 4,375 | 4,095 | 4,375 | 218,300 | ▲ | 0.01% |
| 2024-06-05 | 2980 | ＳＲＥＨＤ | 205,800 | 1.27% | 4,305 | 4,425 | 4,230 | 4,400 | 228,500 | ▲ | 0.02% |
| 2024-06-06 | 2980 | ＳＲＥＨＤ | 211,900 | 1.30% | 4,470 | 4,475 | 4,245 | 4,245 | 228,400 | ▲ | 0.03% |
| 2024-06-07 | 2980 | ＳＲＥＨＤ | 215,300 | 1.32% | 4,175 | 4,310 | 4,150 | 4,230 | 122,600 | ▲ | 0.02% |
| 2024-06-10 | 2980 | ＳＲＥＨＤ | 216,900 | 1.33% | 4,160 | 4,305 | 4,160 | 4,215 | 110,800 | ▲ | 0.01% |
| 2024-06-11 | 2980 | ＳＲＥＨＤ | 206,800 | 1.27% | 4,220 | 4,485 | 4,210 | 4,480 | 215,600 | ▼ | -0.06% |
| 2024-06-12 | 2980 | ＳＲＥＨＤ | 209,700 | 1.29% | 4,530 | 4,635 | 4,345 | 4,355 | 200,300 | ▲ | 0.02% |
| 2024-06-13 | 2980 | ＳＲＥＨＤ | 219,000 | 1.35% | 4,385 | 4,750 | 4,385 | 4,675 | 441,000 | ▲ | 0.06% |
| 2024-06-14 | 2980 | ＳＲＥＨＤ | 229,600 | 1.41% | 4,650 | 4,775 | 4,630 | 4,720 | 188,900 | ▲ | 0.05% |
| 2024-06-17 | 2980 | ＳＲＥＨＤ | 240,400 | 1.48% | 4,580 | 4,675 | 4,550 | 4,640 | 168,100 | ▲ | 0.07% |
| 2024-06-18 | 2980 | ＳＲＥＨＤ | 247,600 | 1.52% | 4,640 | 4,705 | 4,540 | 4,575 | 109,400 | ▲ | 0.04% |
| 2024-06-19 | 2980 | ＳＲＥＨＤ | 254,400 | 1.57% | 4,600 | 4,670 | 4,575 | 4,600 | 86,000 | ▲ | 0.05% |
| 2024-06-20 | 2980 | ＳＲＥＨＤ | 256,500 | 1.58% | 4,590 | 4,650 | 4,510 | 4,620 | 97,600 | ▲ | 0.01% |
| 2024-06-21 | 2980 | ＳＲＥＨＤ | 263,400 | 1.62% | 4,620 | 4,705 | 4,535 | 4,540 | 115,200 | ▲ | 0.04% |
| 2024-06-24 | 2980 | ＳＲＥＨＤ | 259,700 | 1.60% | 4,505 | 4,635 | 4,455 | 4,635 | 108,100 | ▼ | -0.02% |
| 2024-06-25 | 2980 | ＳＲＥＨＤ | 255,600 | 1.57% | 4,605 | 4,680 | 4,595 | 4,630 | 77,400 | ▼ | -0.03% |
| 2024-06-26 | 2980 | ＳＲＥＨＤ | 263,400 | 1.62% | 4,695 | 4,935 | 4,680 | 4,895 | 255,700 | ▲ | 0.05% |
| 2024-06-27 | 2980 | ＳＲＥＨＤ | 257,500 | 1.58% | 4,875 | 4,955 | 4,735 | 4,775 | 181,500 | ▼ | -0.04% |
| 2024-06-28 | 2980 | ＳＲＥＨＤ | 257,600 | 1.59% | 4,845 | 4,865 | 4,750 | 4,800 | 165,100 | ▲ | 0.01% |
| 2024-07-01 | 2980 | ＳＲＥＨＤ | 263,000 | 1.62% | 4,870 | 4,910 | 4,695 | 4,710 | 199,800 | ▲ | 0.03% |
| 2024-07-02 | 2980 | ＳＲＥＨＤ | 254,700 | 1.57% | 4,750 | 4,795 | 4,670 | 4,730 | 132,700 | ▼ | -0.05% |
| 2024-07-03 | 2980 | ＳＲＥＨＤ | 252,200 | 1.55% | 4,785 | 4,885 | 4,745 | 4,875 | 143,800 | ▼ | -0.02% |
| 2024-07-04 | 2980 | ＳＲＥＨＤ | 256,900 | 1.58% | 4,830 | 4,915 | 4,805 | 4,850 | 123,300 | ▲ | 0.03% |
| 2024-07-04 | 2980 | ＳＲＥＨＤ | 256,900 | 1.58% | 4,830 | 4,915 | 4,805 | 4,850 | 123,300 | ▲ | 0.03% |
| 2024-07-05 | 2980 | ＳＲＥＨＤ | 252,100 | 1.55% | 4,780 | 4,885 | 4,745 | 4,795 | 137,100 | ▼ | -0.03% |
| 2024-07-08 | 2980 | ＳＲＥＨＤ | 242,300 | 1.49% | 4,760 | 4,780 | 4,650 | 4,745 | 131,900 | ▼ | -0.06% |
| 2024-07-09 | 2980 | ＳＲＥＨＤ | 230,000 | 1.42% | 4,745 | 4,780 | 4,670 | 4,675 | 161,400 | ▼ | -0.07% |
| 2024-07-10 | 2980 | ＳＲＥＨＤ | 210,052 | 1.29% | 4,670 | 4,825 | 4,670 | 4,810 | 128,100 | ▼ | -0.12% |
| 2024-07-11 | 2980 | ＳＲＥＨＤ | 216,252 | 1.33% | 4,880 | 4,985 | 4,865 | 4,900 | 190,800 | ▲ | 0.04% |
| 2024-07-12 | 2980 | ＳＲＥＨＤ | 209,652 | 1.29% | 4,905 | 5,090 | 4,845 | 5,060 | 168,900 | ▼ | -0.04% |
| 2024-07-16 | 2980 | ＳＲＥＨＤ | 217,252 | 1.34% | 5,130 | 5,200 | 5,070 | 5,160 | 145,100 | ▲ | 0.05% |
| 2024-07-17 | 2980 | ＳＲＥＨＤ | 237,152 | 1.46% | 5,230 | 5,350 | 5,200 | 5,340 | 182,700 | ▲ | 0.11% |
| 2024-07-18 | 2980 | ＳＲＥＨＤ | 235,452 | 1.45% | 5,240 | 5,290 | 5,060 | 5,070 | 150,100 | ▼ | -0.01% |
| 2024-07-19 | 2980 | ＳＲＥＨＤ | 232,152 | 1.43% | 4,990 | 5,130 | 4,930 | 5,000 | 116,800 | ▼ | -0.02% |
| 2024-07-22 | 2980 | ＳＲＥＨＤ | 244,152 | 1.50% | 5,050 | 5,090 | 4,895 | 5,010 | 130,200 | ▲ | 0.07% |
| 2024-07-23 | 2980 | ＳＲＥＨＤ | 249,552 | 1.53% | 4,990 | 5,190 | 4,985 | 5,090 | 105,500 | ▲ | 0.03% |
| 2024-07-24 | 2980 | ＳＲＥＨＤ | 256,652 | 1.58% | 5,030 | 5,110 | 4,980 | 5,010 | 90,600 | ▲ | 0.05% |
| 2024-07-25 | 2980 | ＳＲＥＨＤ | 267,052 | 1.64% | 4,910 | 4,925 | 4,835 | 4,860 | 148,700 | ▲ | 0.05% |
| 2024-07-29 | 2980 | ＳＲＥＨＤ | 257,752 | 1.58% | 4,880 | 4,880 | 4,720 | 4,855 | 175,400 | ▼ | -0.05% |
| 2024-07-30 | 2980 | ＳＲＥＨＤ | 253,152 | 1.56% | 4,790 | 4,795 | 4,655 | 4,685 | 155,700 | ▼ | -0.02% |
| 2024-07-31 | 2980 | ＳＲＥＨＤ | 236,852 | 1.46% | 4,620 | 4,825 | 4,585 | 4,820 | 177,400 | ▼ | -0.10% |
| 2024-08-01 | 2980 | ＳＲＥＨＤ | 212,352 | 1.30% | 4,750 | 4,765 | 4,430 | 4,430 | 218,200 | ▼ | -0.15% |
| 2024-08-02 | 2980 | ＳＲＥＨＤ | 206,752 | 1.27% | 4,250 | 4,295 | 4,070 | 4,085 | 231,300 | ▼ | -0.03% |
| 2024-08-05 | 2980 | ＳＲＥＨＤ | 195,952 | 1.20% | 3,735 | 3,965 | 3,560 | 3,595 | 326,200 | ▼ | -0.07% |
| 2024-08-06 | 2980 | ＳＲＥＨＤ | 164,752 | 1.01% | 3,875 | 4,150 | 3,875 | 4,090 | 268,200 | ▼ | -0.18% |
| 2024-08-07 | 2980 | ＳＲＥＨＤ | 170,352 | 1.05% | 4,020 | 4,500 | 3,750 | 3,825 | 482,000 | ▲ | 0.04% |
| 2024-08-08 | 2980 | ＳＲＥＨＤ | 145,352 | 0.89% | 3,685 | 3,880 | 3,550 | 3,740 | 302,700 | ▼ | -0.16% |
| 2024-08-13 | 2980 | ＳＲＥＨＤ | 137,652 | 0.84% | 4,000 | 4,035 | 3,880 | 3,905 | 191,200 | ▼ | -0.05% |
| 2024-08-14 | 2980 | ＳＲＥＨＤ | 133,052 | 0.82% | 3,945 | 4,100 | 3,945 | 4,025 | 172,300 | ▼ | -0.02% |
| 2024-08-15 | 2980 | ＳＲＥＨＤ | 131,852 | 0.81% | 4,080 | 4,080 | 3,905 | 3,905 | 157,300 | ▼ | -0.00% |
| 2024-08-16 | 2980 | ＳＲＥＨＤ | 119,952 | 0.73% | 3,975 | 4,135 | 3,930 | 4,100 | 167,400 | ▼ | -0.08% |
| 2024-08-19 | 2980 | ＳＲＥＨＤ | 123,852 | 0.76% | 4,070 | 4,155 | 4,045 | 4,050 | 126,300 | ▲ | 0.03% |
| 2024-08-20 | 2980 | ＳＲＥＨＤ | 128,852 | 0.79% | 4,105 | 4,410 | 4,105 | 4,395 | 210,300 | ▲ | 0.03% |
| 2024-08-21 | 2980 | ＳＲＥＨＤ | 154,452 | 0.95% | 4,360 | 4,525 | 4,320 | 4,485 | 170,600 | ▲ | 0.15% |
| 2024-08-22 | 2980 | ＳＲＥＨＤ | 180,952 | 1.11% | 4,540 | 4,655 | 4,470 | 4,560 | 147,000 | ▲ | 0.16% |
| 2024-08-23 | 2980 | ＳＲＥＨＤ | 181,656 | 1.12% | 4,500 | 4,580 | 4,415 | 4,580 | 186,300 | ▲ | 0.01% |
| 2024-08-29 | 2980 | ＳＲＥＨＤ | 205,156 | 1.26% | 4,770 | 4,975 | 4,740 | 4,865 | 120,900 | ▼ | -0.06% |
| 2024-08-30 | 2980 | ＳＲＥＨＤ | 189,156 | 1.16% | 4,765 | 4,810 | 4,730 | 4,785 | 133,300 | ▼ | -0.10% |
| 2024-09-02 | 2980 | ＳＲＥＨＤ | 167,156 | 1.03% | 4,820 | 4,905 | 4,740 | 4,865 | 119,800 | ▼ | -0.12% |
| 2024-09-03 | 2980 | ＳＲＥＨＤ | 151,056 | 0.93% | 4,865 | 5,100 | 4,850 | 5,070 | 166,400 | ▼ | -0.09% |
| 2024-09-04 | 2980 | ＳＲＥＨＤ | 164,956 | 1.01% | 4,890 | 4,895 | 4,645 | 4,660 | 245,300 | ▲ | 0.07% |
| 2024-09-05 | 2980 | ＳＲＥＨＤ | 152,956 | 0.94% | 4,590 | 4,700 | 4,490 | 4,560 | 234,000 | ▼ | -0.07% |
| 2024-09-06 | 2980 | ＳＲＥＨＤ | 135,256 | 0.83% | 4,565 | 4,595 | 4,480 | 4,530 | 142,100 | ▼ | -0.10% |
| 2024-09-09 | 2980 | ＳＲＥＨＤ | 123,156 | 0.75% | 4,335 | 4,490 | 4,305 | 4,465 | 155,200 | ▼ | -0.07% |
| 2024-09-10 | 2980 | ＳＲＥＨＤ | 114,156 | 0.70% | 4,510 | 4,520 | 4,390 | 4,405 | 114,300 | ▼ | -0.05% |
| 2024-09-11 | 2980 | ＳＲＥＨＤ | 98,560 | 0.60% | 4,335 | 4,460 | 4,150 | 4,190 | 188,800 | ▼ | -0.09% |
| 2024-09-12 | 2980 | ＳＲＥＨＤ | 86,160 | 0.53% | 4,325 | 4,410 | 4,290 | 4,335 | 95,600 | ▼ | -0.06% |
| 2024-09-13 | 2980 | ＳＲＥＨＤ | 75,460 | 0.46% | 4,335 | 4,430 | 4,300 | 4,350 | 114,400 | ▼ | -0.07% |
| 2024-10-24 | 2980 | ＳＲＥＨＤ | 91,996 | 0.56% | 3,745 | 3,860 | 3,725 | 3,810 | 134,600 | ▲ | 0.09% |
| 2024-10-25 | 2980 | ＳＲＥＨＤ | 105,596 | 0.65% | 3,800 | 3,835 | 3,715 | 3,720 | 101,500 | ▲ | 0.08% |
| 2024-10-28 | 2980 | ＳＲＥＨＤ | 115,696 | 0.71% | 3,760 | 3,880 | 3,705 | 3,865 | 110,200 | ▲ | 0.05% |
| 2024-10-29 | 2980 | ＳＲＥＨＤ | 133,796 | 0.82% | 3,840 | 3,945 | 3,820 | 3,930 | 134,300 | ▲ | 0.10% |
| 2024-10-30 | 2980 | ＳＲＥＨＤ | 146,896 | 0.90% | 3,925 | 3,960 | 3,875 | 3,890 | 306,300 | ▲ | 0.08% |
| 2024-10-31 | 2980 | ＳＲＥＨＤ | 151,696 | 0.93% | 3,890 | 3,945 | 3,850 | 3,900 | 109,300 | ▲ | 0.03% |
| 2024-11-01 | 2980 | ＳＲＥＨＤ | 150,496 | 0.92% | 3,780 | 3,845 | 3,730 | 3,735 | 137,400 | ▼ | -0.01% |
| 2024-11-05 | 2980 | ＳＲＥＨＤ | 148,196 | 0.91% | 3,805 | 3,825 | 3,695 | 3,700 | 92,800 | ▼ | -0.01% |
| 2024-11-06 | 2980 | ＳＲＥＨＤ | 145,496 | 0.89% | 3,770 | 3,845 | 3,720 | 3,780 | 163,100 | ▼ | -0.02% |
| 2024-11-07 | 2980 | ＳＲＥＨＤ | 138,596 | 0.85% | 3,760 | 3,780 | 3,620 | 3,645 | 218,600 | ▼ | -0.04% |
| 2024-11-08 | 2980 | ＳＲＥＨＤ | 129,896 | 0.80% | 3,735 | 3,795 | 3,680 | 3,710 | 163,700 | ▼ | -0.04% |
| 2024-11-11 | 2980 | ＳＲＥＨＤ | 117,996 | 0.72% | 3,730 | 3,755 | 3,645 | 3,730 | 231,800 | ▼ | -0.08% |
| 2024-11-12 | 2980 | ＳＲＥＨＤ | 103,796 | 0.63% | 3,610 | 3,740 | 3,485 | 3,485 | 584,800 | ▼ | -0.08% |
| 2024-11-13 | 2980 | ＳＲＥＨＤ | 95,796 | 0.59% | 3,450 | 3,575 | 3,430 | 3,490 | 201,800 | ▼ | -0.04% |
| 2024-11-14 | 2980 | ＳＲＥＨＤ | 59,396 | 0.36% | 3,435 | 3,460 | 3,285 | 3,290 | 272,700 | ▼ | -0.23% |
| 2024-11-21 | 2980 | ＳＲＥＨＤ | 83,396 | 0.51% | 3,285 | 3,315 | 3,235 | 3,290 | 171,200 | ▲ | 0.18% |
| 2024-11-25 | 2980 | ＳＲＥＨＤ | 85,000 | 0.52% | 3,305 | 3,405 | 3,305 | 3,340 | 524,200 | ▲ | 0.01% |
| 2024-11-26 | 2980 | ＳＲＥＨＤ | 81,596 | 0.50% | 3,305 | 3,360 | 3,195 | 3,315 | 206,300 | ▼ | -0.02% |
| 2024-11-27 | 2980 | ＳＲＥＨＤ | 79,396 | 0.48% | 3,310 | 3,330 | 3,220 | 3,315 | 148,600 | ▼ | -0.02% |
| 2024-12-30 | 2980 | ＳＲＥＨＤ | 150,608 | 0.92% | 3,100 | 3,140 | 3,060 | 3,095 | 108,100 | ▲ | 0.92% |
| 2025-01-06 | 2980 | ＳＲＥＨＤ | 5,796 | 0.03% | 3,160 | 3,160 | 3,005 | 3,005 | 187,000 | ▼ | -0.89% |
| 2024-08-02 | 2982 | ＡＤＷＧ | 329,930 | 0.66% | 213 | 214 | 206 | 206 | 1,030,300 | ▲ | 0.17% |
| 2024-08-05 | 2982 | ＡＤＷＧ | 206,130 | 0.41% | 183 | 185 | 159 | 162 | 2,324,000 | ▼ | -0.25% |
| 2024-12-25 | 2982 | ＡＤＷＧ | 281,020 | 0.56% | 212 | 212 | 209 | 212 | 809,000 | ▲ | 0.17% |
| 2024-12-26 | 2982 | ＡＤＷＧ | 318,120 | 0.64% | 212 | 216 | 212 | 214 | 1,153,600 | ▲ | 0.07% |
| 2024-12-27 | 2982 | ＡＤＷＧ | 296,220 | 0.59% | 212 | 212 | 207 | 210 | 730,400 | ▼ | -0.05% |
| 2024-12-30 | 2982 | ＡＤＷＧ | 0 | 0.00% | 210 | 214 | 210 | 212 | 630,300 | ▼ | -0.59% |
| 2024-07-16 | 3021 | ＰＣＮＥＴ | 27,200 | 0.50% | 1,593 | 1,630 | 1,539 | 1,615 | 108,600 | ▲ | 0.01% |
| 2024-07-17 | 3021 | ＰＣＮＥＴ | 23,900 | 0.44% | 1,535 | 1,558 | 1,465 | 1,491 | 153,800 | ▼ | -0.06% |
| 2024-03-15 | 3031 | ラクーンＨＤ | 116,467 | 0.52% | 571 | 571 | 549 | 557 | 799,800 | ▲ | 0.06% |
| 2024-03-18 | 3031 | ラクーンＨＤ | 103,267 | 0.46% | 557 | 572 | 557 | 564 | 222,400 | ▼ | -0.06% |
| 2024-12-30 | 3031 | ラクーンＨＤ | 229,911 | 1.03% | 735 | 751 | 728 | 736 | 112,900 | ▲ | 1.03% |
| 2025-01-06 | 3031 | ラクーンＨＤ | 0 | 0.00% | 738 | 742 | 711 | 711 | 116,700 | ▼ | -1.03% |
| 2024-12-30 | 3038 | 神戸物産 | 3,324,637 | 1.21% | 3,450 | 3,457 | 3,429 | 3,440 | 663,300 | ▲ | 1.21% |
| 2025-01-06 | 3038 | 神戸物産 | 220,986 | 0.08% | 3,440 | 3,467 | 3,411 | 3,424 | 1,000,600 | ▼ | -1.12% |
| 2024-03-25 | 3042 | セキュアヴェ | 40,400 | 0.52% | 313 | 314 | 308 | 308 | 105,500 | ▲ | 0.14% |
| 2024-03-26 | 3042 | セキュアヴェ | 51,500 | 0.66% | 307 | 307 | 303 | 305 | 90,800 | ▲ | 0.14% |
| 2024-03-27 | 3042 | セキュアヴェ | 55,600 | 0.72% | 305 | 306 | 303 | 303 | 45,900 | ▲ | 0.05% |
| 2024-03-28 | 3042 | セキュアヴェ | 48,500 | 0.63% | 303 | 308 | 302 | 306 | 70,200 | ▼ | -0.08% |
| 2024-03-29 | 3042 | セキュアヴェ | 41,000 | 0.53% | 312 | 315 | 308 | 312 | 104,900 | ▼ | -0.09% |
| 2024-04-01 | 3042 | セキュアヴェ | 28,200 | 0.36% | 317 | 322 | 312 | 318 | 192,800 | ▼ | -0.17% |
| 2024-04-03 | 3042 | セキュアヴェ | 43,800 | 0.56% | 323 | 333 | 312 | 318 | 466,500 | ▲ | 0.32% |
| 2024-04-04 | 3042 | セキュアヴェ | 56,000 | 0.72% | 322 | 322 | 314 | 314 | 113,600 | ▲ | 0.15% |
| 2024-04-05 | 3042 | セキュアヴェ | 57,000 | 0.74% | 311 | 317 | 305 | 315 | 160,900 | ▲ | 0.02% |
| 2024-04-09 | 3042 | セキュアヴェ | 55,400 | 0.72% | 318 | 324 | 316 | 320 | 77,800 | ▼ | -0.02% |
| 2024-04-10 | 3042 | セキュアヴェ | 51,700 | 0.67% | 320 | 327 | 320 | 323 | 90,400 | ▼ | -0.04% |
| 2024-04-11 | 3042 | セキュアヴェ | 47,400 | 0.61% | 321 | 327 | 320 | 325 | 64,500 | ▼ | -0.06% |
| 2024-04-12 | 3042 | セキュアヴェ | 45,900 | 0.59% | 327 | 329 | 323 | 325 | 75,500 | ▼ | -0.02% |
| 2024-04-15 | 3042 | セキュアヴェ | 52,300 | 0.68% | 327 | 327 | 317 | 321 | 94,700 | ▲ | 0.09% |
| 2024-04-16 | 3042 | セキュアヴェ | 55,200 | 0.71% | 327 | 327 | 317 | 319 | 112,400 | ▲ | 0.02% |
| 2024-04-17 | 3042 | セキュアヴェ | 59,200 | 0.76% | 320 | 320 | 312 | 314 | 72,000 | ▲ | 0.05% |
| 2024-04-18 | 3042 | セキュアヴェ | 38,800 | 0.50% | 316 | 330 | 314 | 328 | 131,600 | ▼ | -0.26% |
| 2024-04-19 | 3042 | セキュアヴェ | 35,100 | 0.45% | 328 | 329 | 318 | 319 | 132,900 | ▼ | -0.04% |
| 2024-05-14 | 3042 | セキュアヴェ | 49,600 | 0.64% | 319 | 319 | 313 | 318 | 81,000 | ▲ | 0.15% |
| 2024-05-15 | 3042 | セキュアヴェ | 62,700 | 0.81% | 305 | 305 | 281 | 281 | 423,400 | ▲ | 0.17% |
| 2024-05-16 | 3042 | セキュアヴェ | 61,000 | 0.79% | 281 | 282 | 275 | 278 | 147,100 | ▼ | -0.02% |
| 2024-05-17 | 3042 | セキュアヴェ | 64,000 | 0.83% | 276 | 289 | 276 | 285 | 120,500 | ▲ | 0.03% |
| 2024-05-20 | 3042 | セキュアヴェ | 63,500 | 0.82% | 285 | 287 | 283 | 286 | 56,200 | ▼ | -0.01% |
| 2024-05-21 | 3042 | セキュアヴェ | 65,300 | 0.84% | 293 | 293 | 283 | 283 | 47,900 | ▲ | 0.02% |
| 2024-05-22 | 3042 | セキュアヴェ | 65,900 | 0.85% | 284 | 288 | 278 | 278 | 50,900 | ▲ | 0.01% |
| 2024-05-24 | 3042 | セキュアヴェ | 60,400 | 0.78% | 267 | 274 | 261 | 269 | 93,900 | ▼ | -0.06% |
| 2024-05-27 | 3042 | セキュアヴェ | 59,000 | 0.76% | 275 | 278 | 267 | 268 | 60,600 | ▼ | -0.02% |
| 2024-05-28 | 3042 | セキュアヴェ | 58,000 | 0.75% | 270 | 274 | 268 | 268 | 42,500 | ▼ | -0.01% |
| 2024-05-29 | 3042 | セキュアヴェ | 55,100 | 0.71% | 269 | 270 | 261 | 261 | 90,200 | ▼ | -0.04% |
| 2024-05-30 | 3042 | セキュアヴェ | 54,300 | 0.70% | 260 | 261 | 255 | 255 | 77,600 | ▼ | -0.01% |
| 2024-05-31 | 3042 | セキュアヴェ | 55,200 | 0.71% | 263 | 269 | 258 | 261 | 73,300 | ▲ | 0.01% |
| 2024-06-03 | 3042 | セキュアヴェ | 54,100 | 0.70% | 262 | 263 | 259 | 263 | 38,300 | ▼ | -0.01% |
| 2024-06-04 | 3042 | セキュアヴェ | 48,700 | 0.63% | 260 | 268 | 260 | 266 | 72,400 | ▼ | -0.06% |
| 2024-06-05 | 3042 | セキュアヴェ | 46,600 | 0.60% | 268 | 268 | 261 | 261 | 24,800 | ▼ | -0.03% |
| 2024-06-06 | 3042 | セキュアヴェ | 44,500 | 0.57% | 262 | 262 | 257 | 258 | 37,800 | ▼ | -0.03% |
| 2024-06-07 | 3042 | セキュアヴェ | 42,900 | 0.55% | 260 | 265 | 260 | 262 | 23,200 | ▼ | -0.01% |
| 2024-06-10 | 3042 | セキュアヴェ | 39,100 | 0.50% | 269 | 274 | 267 | 271 | 108,900 | ▼ | -0.05% |
| 2024-06-11 | 3042 | セキュアヴェ | 49,700 | 0.64% | 281 | 282 | 274 | 277 | 118,500 | ▲ | 0.14% |
| 2024-06-12 | 3042 | セキュアヴェ | 53,600 | 0.69% | 280 | 282 | 277 | 279 | 61,300 | ▲ | 0.04% |
| 2024-06-13 | 3042 | セキュアヴェ | 59,700 | 0.77% | 282 | 282 | 274 | 274 | 60,800 | ▲ | 0.08% |
| 2024-06-14 | 3042 | セキュアヴェ | 71,800 | 0.93% | 281 | 297 | 275 | 278 | 321,100 | ▲ | 0.16% |
| 2024-06-17 | 3042 | セキュアヴェ | 85,800 | 1.11% | 289 | 292 | 278 | 279 | 168,200 | ▲ | 0.18% |
| 2024-06-18 | 3042 | セキュアヴェ | 86,400 | 1.12% | 280 | 288 | 280 | 288 | 89,500 | ▲ | 0.01% |
| 2024-06-19 | 3042 | セキュアヴェ | 93,200 | 1.21% | 292 | 294 | 286 | 286 | 113,500 | ▲ | 0.08% |
| 2024-06-20 | 3042 | セキュアヴェ | 101,200 | 1.31% | 289 | 293 | 287 | 287 | 72,100 | ▲ | 0.10% |
| 2024-06-21 | 3042 | セキュアヴェ | 106,200 | 1.38% | 291 | 299 | 291 | 296 | 149,500 | ▲ | 0.06% |
| 2024-06-24 | 3042 | セキュアヴェ | 117,000 | 1.52% | 304 | 304 | 295 | 296 | 107,600 | ▲ | 0.14% |
| 2024-06-26 | 3042 | セキュアヴェ | 106,100 | 1.37% | 297 | 308 | 295 | 306 | 223,000 | ▼ | -0.14% |
| 2024-06-27 | 3042 | セキュアヴェ | 113,500 | 1.47% | 309 | 310 | 300 | 302 | 124,700 | ▲ | 0.09% |
| 2024-06-28 | 3042 | セキュアヴェ | 110,100 | 1.43% | 306 | 310 | 300 | 305 | 186,600 | ▼ | -0.04% |
| 2024-07-01 | 3042 | セキュアヴェ | 120,800 | 1.57% | 316 | 324 | 311 | 315 | 406,700 | ▲ | 0.14% |
| 2024-07-02 | 3042 | セキュアヴェ | 120,500 | 1.56% | 325 | 394 | 320 | 345 | 7,073,100 | ▼ | -0.01% |
| 2024-07-08 | 3042 | セキュアヴェ | 122,400 | 1.59% | 311 | 322 | 308 | 311 | 766,300 | ▲ | 0.03% |
| 2024-07-09 | 3042 | セキュアヴェ | 103,600 | 1.34% | 310 | 315 | 303 | 303 | 446,900 | ▼ | -0.25% |
| 2024-07-10 | 3042 | セキュアヴェ | 95,000 | 1.23% | 303 | 317 | 303 | 314 | 418,400 | ▼ | -0.11% |
| 2024-07-11 | 3042 | セキュアヴェ | 82,600 | 1.07% | 316 | 317 | 304 | 307 | 408,600 | ▼ | -0.15% |
| 2024-07-12 | 3042 | セキュアヴェ | 84,300 | 1.09% | 307 | 316 | 305 | 309 | 288,500 | ▲ | 0.02% |
| 2024-07-16 | 3042 | セキュアヴェ | 81,600 | 1.06% | 312 | 317 | 304 | 307 | 223,800 | ▼ | -0.03% |
| 2024-07-17 | 3042 | セキュアヴェ | 83,400 | 1.08% | 308 | 314 | 307 | 314 | 167,700 | ▲ | 0.02% |
| 2024-07-18 | 3042 | セキュアヴェ | 101,200 | 1.31% | 319 | 347 | 317 | 326 | 1,988,000 | ▲ | 0.23% |
| 2024-07-19 | 3042 | セキュアヴェ | 90,700 | 1.17% | 325 | 344 | 314 | 336 | 1,372,900 | ▼ | -0.14% |
| 2024-07-22 | 3042 | セキュアヴェ | 105,200 | 1.36% | 368 | 378 | 322 | 329 | 1,859,400 | ▲ | 0.19% |
| 2024-07-23 | 3042 | セキュアヴェ | 90,400 | 1.17% | 334 | 353 | 332 | 346 | 1,477,400 | ▼ | -0.19% |
| 2024-07-24 | 3042 | セキュアヴェ | 93,800 | 1.21% | 345 | 354 | 336 | 341 | 618,800 | ▲ | 0.04% |
| 2024-07-25 | 3042 | セキュアヴェ | 96,000 | 1.24% | 333 | 335 | 323 | 328 | 361,500 | ▲ | 0.03% |
| 2024-07-26 | 3042 | セキュアヴェ | 97,400 | 1.26% | 327 | 343 | 326 | 342 | 260,400 | ▲ | 0.02% |
| 2024-07-29 | 3042 | セキュアヴェ | 89,800 | 1.16% | 349 | 350 | 336 | 337 | 330,200 | ▼ | -0.10% |
| 2024-07-30 | 3042 | セキュアヴェ | 87,600 | 1.13% | 335 | 337 | 319 | 320 | 378,600 | ▼ | -0.03% |
| 2024-07-31 | 3042 | セキュアヴェ | 97,100 | 1.26% | 318 | 319 | 311 | 319 | 162,000 | ▲ | 0.13% |
| 2024-08-02 | 3042 | セキュアヴェ | 94,500 | 1.22% | 299 | 299 | 285 | 286 | 364,200 | ▼ | -0.04% |
| 2024-08-05 | 3042 | セキュアヴェ | 51,300 | 0.66% | 275 | 275 | 236 | 236 | 535,600 | ▼ | -0.55% |
| 2024-08-06 | 3042 | セキュアヴェ | 51,900 | 0.67% | 259 | 275 | 254 | 273 | 226,800 | ▲ | 0.01% |
| 2024-08-07 | 3042 | セキュアヴェ | 54,300 | 0.70% | 265 | 289 | 265 | 283 | 152,600 | ▲ | 0.02% |
| 2024-08-13 | 3042 | セキュアヴェ | 58,800 | 0.76% | 287 | 295 | 280 | 292 | 139,400 | ▲ | 0.06% |
| 2024-08-14 | 3042 | セキュアヴェ | 62,700 | 0.81% | 290 | 295 | 287 | 295 | 108,500 | ▲ | 0.05% |
| 2024-08-15 | 3042 | セキュアヴェ | 64,200 | 0.83% | 279 | 286 | 272 | 283 | 181,600 | ▲ | 0.01% |
| 2024-08-16 | 3042 | セキュアヴェ | 59,300 | 0.77% | 287 | 287 | 281 | 282 | 77,100 | ▼ | -0.05% |
| 2024-08-19 | 3042 | セキュアヴェ | 60,800 | 0.79% | 282 | 282 | 276 | 276 | 67,700 | ▲ | 0.02% |
| 2024-08-20 | 3042 | セキュアヴェ | 54,500 | 0.70% | 276 | 285 | 276 | 281 | 73,400 | ▼ | -0.09% |
| 2024-08-23 | 3042 | セキュアヴェ | 55,500 | 0.72% | 271 | 272 | 264 | 267 | 78,000 | ▲ | 0.02% |
| 2024-08-29 | 3042 | セキュアヴェ | 54,800 | 0.71% | 274 | 274 | 270 | 274 | 46,400 | ▼ | -0.07% |
| 2024-09-02 | 3042 | セキュアヴェ | 57,000 | 0.74% | 280 | 280 | 275 | 280 | 46,800 | ▲ | 0.03% |
| 2024-09-03 | 3042 | セキュアヴェ | 55,400 | 0.72% | 278 | 287 | 278 | 283 | 73,700 | ▼ | -0.02% |
| 2024-09-04 | 3042 | セキュアヴェ | 53,300 | 0.69% | 275 | 279 | 269 | 269 | 107,500 | ▼ | -0.03% |
| 2024-09-05 | 3042 | セキュアヴェ | 60,000 | 0.78% | 267 | 279 | 266 | 278 | 75,500 | ▲ | 0.09% |
| 2024-09-06 | 3042 | セキュアヴェ | 57,900 | 0.75% | 277 | 278 | 269 | 270 | 62,200 | ▼ | -0.03% |
| 2024-09-09 | 3042 | セキュアヴェ | 67,100 | 0.87% | 265 | 277 | 262 | 277 | 84,300 | ▲ | 0.12% |
| 2024-09-10 | 3042 | セキュアヴェ | 69,300 | 0.90% | 275 | 281 | 275 | 278 | 27,200 | ▲ | 0.03% |
| 2024-09-11 | 3042 | セキュアヴェ | 72,000 | 0.93% | 276 | 276 | 263 | 267 | 55,100 | ▲ | 0.03% |
| 2024-09-12 | 3042 | セキュアヴェ | 66,600 | 0.86% | 270 | 278 | 270 | 275 | 48,200 | ▼ | -0.07% |
| 2024-09-13 | 3042 | セキュアヴェ | 65,200 | 0.84% | 275 | 282 | 275 | 279 | 33,500 | ▼ | -0.02% |
| 2024-09-17 | 3042 | セキュアヴェ | 66,000 | 0.85% | 279 | 279 | 271 | 275 | 27,800 | ▲ | 0.01% |
| 2024-09-18 | 3042 | セキュアヴェ | 67,400 | 0.87% | 275 | 279 | 272 | 272 | 12,000 | ▲ | 0.02% |
| 2024-09-19 | 3042 | セキュアヴェ | 62,700 | 0.81% | 274 | 282 | 273 | 282 | 54,700 | ▼ | -0.05% |
| 2024-09-24 | 3042 | セキュアヴェ | 63,100 | 0.82% | 283 | 300 | 281 | 299 | 415,100 | ▲ | 0.00% |
| 2024-09-25 | 3042 | セキュアヴェ | 64,000 | 0.83% | 293 | 296 | 282 | 285 | 196,100 | ▲ | 0.01% |
| 2024-09-27 | 3042 | セキュアヴェ | 65,000 | 0.84% | 296 | 319 | 292 | 312 | 444,500 | ▲ | 0.01% |
| 2024-09-30 | 3042 | セキュアヴェ | 65,400 | 0.85% | 280 | 292 | 280 | 284 | 336,000 | ▲ | 0.01% |
| 2024-10-02 | 3042 | セキュアヴェ | 67,400 | 0.87% | 281 | 281 | 274 | 274 | 90,700 | ▲ | 0.02% |
| 2024-10-04 | 3042 | セキュアヴェ | 67,700 | 0.88% | 277 | 282 | 276 | 279 | 52,800 | ▲ | 0.01% |
| 2024-10-07 | 3042 | セキュアヴェ | 68,700 | 0.89% | 283 | 283 | 277 | 277 | 33,300 | ▲ | 0.01% |
| 2024-10-09 | 3042 | セキュアヴェ | 69,300 | 0.90% | 280 | 280 | 277 | 277 | 37,000 | ▲ | 0.01% |
| 2024-10-10 | 3042 | セキュアヴェ | 70,000 | 0.91% | 278 | 281 | 276 | 277 | 42,500 | ▲ | 0.01% |
| 2024-10-11 | 3042 | セキュアヴェ | 71,100 | 0.92% | 276 | 284 | 274 | 274 | 72,100 | ▲ | 0.01% |
| 2024-10-15 | 3042 | セキュアヴェ | 67,300 | 0.87% | 275 | 280 | 274 | 279 | 81,400 | ▼ | -0.05% |
| 2024-10-16 | 3042 | セキュアヴェ | 66,600 | 0.86% | 276 | 283 | 275 | 276 | 80,300 | ▼ | -0.01% |
| 2024-10-17 | 3042 | セキュアヴェ | 63,300 | 0.82% | 278 | 279 | 276 | 279 | 28,100 | ▼ | -0.04% |
| 2024-10-18 | 3042 | セキュアヴェ | 62,800 | 0.81% | 277 | 280 | 275 | 277 | 66,700 | ▼ | -0.00% |
| 2024-10-21 | 3042 | セキュアヴェ | 59,300 | 0.77% | 277 | 282 | 277 | 279 | 34,900 | ▼ | -0.04% |
| 2024-10-22 | 3042 | セキュアヴェ | 58,700 | 0.76% | 280 | 282 | 278 | 279 | 58,400 | ▼ | -0.01% |
| 2024-10-23 | 3042 | セキュアヴェ | 54,600 | 0.71% | 280 | 294 | 280 | 285 | 259,900 | ▼ | -0.05% |
| 2024-10-24 | 3042 | セキュアヴェ | 58,900 | 0.76% | 282 | 286 | 281 | 283 | 86,800 | ▲ | 0.05% |
| 2024-10-25 | 3042 | セキュアヴェ | 51,900 | 0.67% | 286 | 297 | 285 | 292 | 290,900 | ▼ | -0.08% |
| 2024-10-28 | 3042 | セキュアヴェ | 54,300 | 0.70% | 284 | 296 | 284 | 287 | 127,300 | ▲ | 0.02% |
| 2024-10-29 | 3042 | セキュアヴェ | 57,000 | 0.74% | 295 | 298 | 289 | 296 | 95,000 | ▲ | 0.04% |
| 2024-10-30 | 3042 | セキュアヴェ | 61,200 | 0.79% | 296 | 297 | 286 | 288 | 161,900 | ▲ | 0.05% |
| 2024-10-31 | 3042 | セキュアヴェ | 63,500 | 0.82% | 288 | 293 | 282 | 292 | 115,400 | ▲ | 0.02% |
| 2024-11-01 | 3042 | セキュアヴェ | 65,400 | 0.85% | 291 | 291 | 285 | 285 | 72,400 | ▲ | 0.03% |
| 2024-11-05 | 3042 | セキュアヴェ | 67,300 | 0.87% | 285 | 287 | 283 | 286 | 41,800 | ▲ | 0.02% |
| 2024-11-06 | 3042 | セキュアヴェ | 64,800 | 0.84% | 284 | 289 | 284 | 287 | 40,200 | ▼ | -0.03% |
| 2024-11-07 | 3042 | セキュアヴェ | 58,500 | 0.76% | 287 | 291 | 286 | 290 | 62,500 | ▼ | -0.07% |
| 2024-11-08 | 3042 | セキュアヴェ | 57,900 | 0.75% | 290 | 292 | 285 | 289 | 62,700 | ▼ | -0.01% |
| 2024-11-12 | 3042 | セキュアヴェ | 57,100 | 0.74% | 290 | 291 | 285 | 287 | 69,300 | ▼ | -0.01% |
| 2024-11-13 | 3042 | セキュアヴェ | 55,000 | 0.71% | 285 | 288 | 283 | 284 | 91,700 | ▼ | -0.03% |
| 2024-11-14 | 3042 | セキュアヴェ | 60,800 | 0.79% | 285 | 285 | 280 | 282 | 131,500 | ▲ | 0.08% |
| 2024-11-15 | 3042 | セキュアヴェ | 67,300 | 0.87% | 270 | 273 | 253 | 263 | 290,900 | ▲ | 0.07% |
| 2024-11-18 | 3042 | セキュアヴェ | 69,500 | 0.90% | 260 | 264 | 258 | 263 | 55,200 | ▲ | 0.03% |
| 2024-11-19 | 3042 | セキュアヴェ | 71,100 | 0.92% | 263 | 269 | 262 | 267 | 87,800 | ▲ | 0.02% |
| 2024-11-20 | 3042 | セキュアヴェ | 77,100 | 1.00% | 265 | 288 | 265 | 284 | 277,100 | ▲ | 0.07% |
| 2024-11-21 | 3042 | セキュアヴェ | 79,100 | 1.02% | 280 | 297 | 276 | 290 | 231,200 | ▲ | 0.02% |
| 2024-11-22 | 3042 | セキュアヴェ | 82,800 | 1.07% | 289 | 293 | 280 | 280 | 64,000 | ▲ | 0.05% |
| 2024-11-25 | 3042 | セキュアヴェ | 0 | 0.00% | 282 | 286 | 277 | 277 | 59,000 | ▼ | -1.07% |
| 2024-11-26 | 3042 | セキュアヴェ | 85,300 | 1.10% | 280 | 282 | 269 | 272 | 95,300 | ▲ | 1.10% |
| 2024-11-27 | 3042 | セキュアヴェ | 87,600 | 1.13% | 272 | 277 | 269 | 274 | 39,600 | ▲ | 0.02% |
| 2024-11-28 | 3042 | セキュアヴェ | 88,500 | 1.15% | 277 | 281 | 276 | 280 | 56,100 | ▲ | 0.02% |
| 2024-11-29 | 3042 | セキュアヴェ | 83,900 | 1.09% | 279 | 290 | 279 | 289 | 135,400 | ▼ | -0.05% |
| 2024-12-02 | 3042 | セキュアヴェ | 85,400 | 1.11% | 290 | 291 | 282 | 283 | 57,400 | ▲ | 0.02% |
| 2024-12-03 | 3042 | セキュアヴェ | 84,700 | 1.10% | 283 | 286 | 281 | 285 | 49,900 | ▼ | -0.01% |
| 2024-12-04 | 3042 | セキュアヴェ | 83,100 | 1.08% | 287 | 288 | 281 | 282 | 49,900 | ▼ | -0.02% |
| 2024-12-05 | 3042 | セキュアヴェ | 83,000 | 1.07% | 283 | 285 | 281 | 284 | 33,900 | ▼ | -0.01% |
| 2024-12-09 | 3042 | セキュアヴェ | 78,600 | 1.02% | 281 | 286 | 279 | 282 | 47,300 | ▼ | -0.05% |
| 2024-12-10 | 3042 | セキュアヴェ | 76,900 | 1.00% | 283 | 293 | 279 | 290 | 133,400 | ▼ | -0.02% |
| 2024-12-11 | 3042 | セキュアヴェ | 75,200 | 0.97% | 286 | 288 | 284 | 285 | 33,100 | ▼ | -0.03% |
| 2024-12-12 | 3042 | セキュアヴェ | 73,500 | 0.95% | 284 | 288 | 279 | 280 | 73,400 | ▼ | -0.02% |
| 2024-12-16 | 3042 | セキュアヴェ | 70,400 | 0.91% | 279 | 281 | 261 | 270 | 213,900 | ▼ | -0.03% |
| 2024-12-17 | 3042 | セキュアヴェ | 71,200 | 0.92% | 270 | 275 | 268 | 273 | 71,800 | ▲ | 0.01% |
| 2024-12-18 | 3042 | セキュアヴェ | 70,300 | 0.91% | 275 | 283 | 273 | 283 | 125,700 | ▼ | -0.01% |
| 2024-12-19 | 3042 | セキュアヴェ | 71,200 | 0.92% | 276 | 283 | 275 | 277 | 36,500 | ▲ | 0.01% |
| 2024-12-20 | 3042 | セキュアヴェ | 73,500 | 0.95% | 277 | 278 | 273 | 273 | 50,500 | ▲ | 0.02% |
| 2024-12-23 | 3042 | セキュアヴェ | 76,000 | 0.98% | 272 | 275 | 268 | 270 | 42,500 | ▲ | 0.03% |
| 2024-12-24 | 3042 | セキュアヴェ | 74,500 | 0.96% | 271 | 275 | 268 | 272 | 67,100 | ▼ | -0.02% |
| 2024-12-25 | 3042 | セキュアヴェ | 72,300 | 0.94% | 273 | 277 | 269 | 271 | 69,300 | ▼ | -0.02% |
| 2024-12-26 | 3042 | セキュアヴェ | 71,900 | 0.93% | 273 | 277 | 272 | 273 | 80,100 | ▼ | -0.00% |
| 2024-12-27 | 3042 | セキュアヴェ | 64,600 | 0.84% | 276 | 283 | 275 | 277 | 79,200 | ▼ | -0.09% |
| 2024-12-30 | 3042 | セキュアヴェ | 0 | 0.00% | 278 | 282 | 276 | 279 | 50,500 | ▼ | -0.84% |
| 2025-01-06 | 3042 | セキュアヴェ | 55,100 | 0.71% | 290 | 293 | 277 | 277 | 204,100 | ▲ | 0.71% |
| 2025-01-07 | 3042 | セキュアヴェ | 54,300 | 0.70% | 280 | 280 | 273 | 274 | 78,800 | ▼ | -0.01% |
| 2025-01-08 | 3042 | セキュアヴェ | 53,600 | 0.69% | 275 | 278 | 275 | 277 | 14,000 | ▼ | -0.01% |
| 2025-01-09 | 3042 | セキュアヴェ | 52,800 | 0.68% | 277 | 279 | 274 | 275 | 40,800 | ▼ | -0.00% |
| 2025-01-10 | 3042 | セキュアヴェ | 49,800 | 0.64% | 275 | 280 | 275 | 279 | 33,900 | ▼ | -0.04% |
| 2025-01-14 | 3042 | セキュアヴェ | 50,200 | 0.65% | 278 | 283 | 276 | 279 | 48,200 | ▲ | 0.01% |
| 2025-01-15 | 3042 | セキュアヴェ | 52,800 | 0.68% | 279 | 283 | 278 | 279 | 94,100 | ▲ | 0.03% |
| 2025-01-16 | 3042 | セキュアヴェ | 56,200 | 0.73% | 280 | 281 | 271 | 271 | 82,100 | ▲ | 0.04% |
| 2025-01-17 | 3042 | セキュアヴェ | 59,700 | 0.77% | 271 | 281 | 271 | 275 | 48,800 | ▲ | 0.04% |
| 2025-01-20 | 3042 | セキュアヴェ | 60,300 | 0.78% | 273 | 276 | 273 | 275 | 14,100 | ▲ | 0.01% |
| 2025-01-28 | 3042 | セキュアヴェ | 57,600 | 0.74% | 277 | 283 | 277 | 283 | 40,300 | ▼ | -0.04% |
| 2025-01-29 | 3042 | セキュアヴェ | 55,000 | 0.71% | 283 | 287 | 281 | 283 | 63,800 | ▼ | -0.03% |
| 2025-01-31 | 3042 | セキュアヴェ | 54,100 | 0.70% | 279 | 283 | 279 | 280 | 26,000 | ▼ | -0.01% |
| 2025-01-31 | 3042 | セキュアヴェ | 54,100 | 0.70% | 279 | 283 | 279 | 280 | 26,000 | ▼ | -0.01% |
| 2025-02-03 | 3042 | セキュアヴェ | 53,200 | 0.69% | 279 | 283 | 277 | 280 | 29,100 | ▼ | -0.01% |
| 2025-02-03 | 3042 | セキュアヴェ | 53,200 | 0.69% | 279 | 283 | 277 | 280 | 29,100 | ▼ | -0.01% |
| 2025-02-05 | 3042 | セキュアヴェ | 52,900 | 0.68% | 281 | 284 | 278 | 284 | 20,200 | ▼ | -0.00% |
| 2025-02-05 | 3042 | セキュアヴェ | 52,900 | 0.68% | 281 | 284 | 278 | 284 | 20,200 | ▼ | -0.00% |
| 2025-02-07 | 3042 | セキュアヴェ | 55,200 | 0.71% | 284 | 285 | 280 | 285 | 26,700 | ▲ | 0.02% |
| 2025-02-07 | 3042 | セキュアヴェ | 55,200 | 0.71% | 284 | 285 | 280 | 285 | 26,700 | ▲ | 0.02% |
| 2025-02-10 | 3042 | セキュアヴェ | 54,200 | 0.70% | 284 | 290 | 282 | 289 | 105,700 | ▼ | -0.01% |
| 2025-02-10 | 3042 | セキュアヴェ | 54,200 | 0.70% | 284 | 290 | 282 | 289 | 105,700 | ▼ | -0.01% |
| 2025-02-12 | 3042 | セキュアヴェ | 56,700 | 0.73% | 289 | 293 | 286 | 286 | 77,700 | ▲ | 0.03% |
| 2025-02-12 | 3042 | セキュアヴェ | 56,700 | 0.73% | 289 | 293 | 286 | 286 | 77,700 | ▲ | 0.03% |
| 2025-02-13 | 3042 | セキュアヴェ | 59,300 | 0.77% | 288 | 291 | 286 | 287 | 16,300 | ▲ | 0.04% |
| 2025-02-14 | 3042 | セキュアヴェ | 61,200 | 0.79% | 282 | 291 | 282 | 284 | 59,800 | ▲ | 0.02% |
| 2025-02-17 | 3042 | セキュアヴェ | 56,500 | 0.73% | 285 | 285 | 270 | 280 | 81,900 | ▼ | -0.06% |
| 2025-02-18 | 3042 | セキュアヴェ | 55,300 | 0.71% | 280 | 284 | 276 | 283 | 25,100 | ▼ | -0.02% |
| 2025-02-19 | 3042 | セキュアヴェ | 54,000 | 0.70% | 281 | 288 | 281 | 283 | 28,000 | ▼ | -0.01% |
| 2025-02-21 | 3042 | セキュアヴェ | 53,400 | 0.69% | 280 | 285 | 279 | 284 | 19,700 | ▼ | -0.01% |
| 2025-02-26 | 3042 | セキュアヴェ | 54,800 | 0.71% | 285 | 285 | 281 | 281 | 19,600 | ▲ | 0.02% |
| 2025-02-27 | 3042 | セキュアヴェ | 53,200 | 0.69% | 283 | 290 | 281 | 287 | 46,800 | ▼ | -0.02% |
| 2025-02-28 | 3042 | セキュアヴェ | 54,000 | 0.70% | 283 | 288 | 281 | 282 | 29,200 | ▲ | 0.01% |
| 2025-03-03 | 3042 | セキュアヴェ | 52,400 | 0.68% | 283 | 283 | 279 | 279 | 21,500 | ▼ | -0.01% |
| 2025-03-04 | 3042 | セキュアヴェ | 44,700 | 0.58% | 281 | 290 | 281 | 286 | 164,700 | ▼ | -0.10% |
| 2025-03-07 | 3042 | セキュアヴェ | 44,200 | 0.57% | 283 | 287 | 281 | 283 | 35,600 | ▼ | -0.01% |
| 2025-03-10 | 3042 | セキュアヴェ | 43,000 | 0.55% | 284 | 290 | 282 | 287 | 72,300 | ▼ | -0.01% |
| 2025-03-11 | 3042 | セキュアヴェ | 43,100 | 0.56% | 286 | 288 | 284 | 287 | 23,700 | ▲ | 0.01% |
| 2025-03-13 | 3042 | セキュアヴェ | 42,300 | 0.55% | 287 | 288 | 284 | 285 | 18,700 | ▼ | -0.01% |
| 2025-03-14 | 3042 | セキュアヴェ | 40,000 | 0.52% | 285 | 289 | 285 | 289 | 37,800 | ▼ | -0.03% |
| 2025-03-17 | 3042 | セキュアヴェ | 39,800 | 0.51% | 289 | 289 | 285 | 285 | 17,700 | ▼ | -0.01% |
| 2025-03-18 | 3042 | セキュアヴェ | 35,500 | 0.46% | 289 | 291 | 285 | 288 | 70,300 | ▼ | -0.04% |
| 2025-04-07 | 3042 | セキュアヴェ | 41,100 | 0.53% | 230 | 239 | 223 | 228 | 211,300 | ▲ | 0.06% |
| 2025-04-08 | 3042 | セキュアヴェ | 37,900 | 0.49% | 238 | 250 | 238 | 248 | 99,000 | ▼ | -0.04% |
| 2025-04-10 | 3042 | セキュアヴェ | 40,900 | 0.53% | 259 | 259 | 246 | 251 | 47,200 | ▲ | 0.04% |
| 2025-04-11 | 3042 | セキュアヴェ | 40,600 | 0.52% | 245 | 257 | 245 | 254 | 20,900 | ▼ | -0.01% |
| 2025-04-14 | 3042 | セキュアヴェ | 49,700 | 0.64% | 257 | 270 | 249 | 262 | 887,900 | ▲ | 0.12% |
| 2025-04-15 | 3042 | セキュアヴェ | 57,300 | 0.74% | 260 | 267 | 258 | 260 | 43,000 | ▲ | 0.09% |
| 2025-04-16 | 3042 | セキュアヴェ | 57,800 | 0.75% | 265 | 265 | 256 | 256 | 31,700 | ▲ | 0.01% |
| 2024-03-01 | 3053 | ペッパー | 271,447 | 0.49% | 133 | 135 | 130 | 132 | 547,900 | ▼ | -0.01% |
| 2024-03-08 | 3053 | ペッパー | 278,347 | 0.50% | 120 | 125 | 120 | 121 | 505,300 | ▲ | 0.06% |
| 2024-03-13 | 3053 | ペッパー | 258,247 | 0.47% | 122 | 123 | 119 | 119 | 304,900 | ▼ | -0.03% |
| 2024-03-15 | 3053 | ペッパー | 313,247 | 0.57% | 122 | 122 | 119 | 120 | 422,300 | ▲ | 0.09% |
| 2024-03-18 | 3053 | ペッパー | 309,447 | 0.56% | 120 | 123 | 119 | 123 | 310,100 | ▼ | -0.00% |
| 2024-03-19 | 3053 | ペッパー | 278,247 | 0.49% | 121 | 125 | 121 | 125 | 273,700 | ▼ | -0.07% |
| 2024-03-21 | 3053 | ペッパー | 343,247 | 0.61% | 124 | 125 | 121 | 122 | 486,100 | ▲ | 0.12% |
| 2024-03-22 | 3053 | ペッパー | 278,547 | 0.49% | 124 | 126 | 122 | 123 | 395,200 | ▼ | -0.12% |
| 2024-03-26 | 3053 | ペッパー | 299,747 | 0.53% | 123 | 123 | 119 | 120 | 546,100 | ▲ | 0.07% |
| 2024-03-27 | 3053 | ペッパー | 267,347 | 0.47% | 120 | 125 | 119 | 121 | 502,900 | ▼ | -0.06% |
| 2024-03-28 | 3053 | ペッパー | 299,747 | 0.53% | 121 | 122 | 119 | 121 | 348,500 | ▲ | 0.06% |
| 2024-03-29 | 3053 | ペッパー | 216,147 | 0.38% | 121 | 126 | 120 | 125 | 598,600 | ▼ | -0.15% |
| 2024-04-05 | 3053 | ペッパー | 286,947 | 0.51% | 119 | 120 | 116 | 119 | 689,200 | ▲ | 0.13% |
| 2024-04-08 | 3053 | ペッパー | 320,447 | 0.57% | 119 | 119 | 116 | 118 | 382,600 | ▲ | 0.05% |
| 2024-04-09 | 3053 | ペッパー | 325,847 | 0.58% | 117 | 119 | 116 | 118 | 205,200 | ▲ | 0.01% |
| 2024-04-10 | 3053 | ペッパー | 321,047 | 0.57% | 118 | 120 | 118 | 118 | 155,400 | ▼ | -0.01% |
| 2024-04-11 | 3053 | ペッパー | 300,547 | 0.53% | 117 | 118 | 116 | 118 | 136,400 | ▼ | -0.03% |
| 2024-04-12 | 3053 | ペッパー | 309,247 | 0.55% | 118 | 118 | 116 | 117 | 284,800 | ▲ | 0.02% |
| 2024-04-15 | 3053 | ペッパー | 393,147 | 0.70% | 118 | 118 | 114 | 114 | 551,500 | ▲ | 0.14% |
| 2024-04-16 | 3053 | ペッパー | 469,147 | 0.83% | 114 | 114 | 111 | 112 | 501,700 | ▲ | 0.13% |
| 2024-04-17 | 3053 | ペッパー | 494,047 | 0.88% | 112 | 112 | 110 | 110 | 244,000 | ▲ | 0.05% |
| 2024-04-18 | 3053 | ペッパー | 483,747 | 0.86% | 111 | 114 | 110 | 112 | 267,100 | ▼ | -0.02% |
| 2024-04-19 | 3053 | ペッパー | 551,947 | 0.95% | 113 | 113 | 108 | 109 | 527,000 | ▲ | 0.08% |
| 2024-04-22 | 3053 | ペッパー | 538,547 | 0.93% | 111 | 114 | 110 | 114 | 317,400 | ▼ | -0.01% |
| 2024-04-23 | 3053 | ペッパー | 487,647 | 0.84% | 115 | 117 | 113 | 117 | 449,200 | ▼ | -0.09% |
| 2024-04-24 | 3053 | ペッパー | 435,647 | 0.75% | 118 | 118 | 115 | 118 | 263,200 | ▼ | -0.08% |
| 2024-04-25 | 3053 | ペッパー | 419,447 | 0.72% | 118 | 118 | 115 | 116 | 217,300 | ▼ | -0.03% |
| 2024-04-26 | 3053 | ペッパー | 363,847 | 0.62% | 116 | 118 | 114 | 118 | 422,600 | ▼ | -0.09% |
| 2024-04-30 | 3053 | ペッパー | 292,547 | 0.50% | 118 | 120 | 115 | 119 | 475,400 | ▼ | -0.12% |
| 2024-05-01 | 3053 | ペッパー | 205,547 | 0.35% | 119 | 123 | 119 | 121 | 589,000 | ▼ | -0.15% |
| 2024-03-01 | 3070 | ジェリビンズ | 167,900 | 1.33% | 131 | 131 | 123 | 124 | 587,300 | ▲ | 0.14% |
| 2024-03-04 | 3070 | ジェリビンズ | 196,900 | 1.56% | 125 | 125 | 121 | 122 | 170,600 | ▲ | 0.23% |
| 2024-03-05 | 3070 | ジェリビンズ | 208,500 | 1.65% | 122 | 122 | 117 | 121 | 303,700 | ▲ | 0.08% |
| 2024-03-06 | 3070 | ジェリビンズ | 227,000 | 1.80% | 121 | 127 | 119 | 126 | 206,300 | ▲ | 0.15% |
| 2024-03-07 | 3070 | ジェリビンズ | 240,600 | 1.91% | 126 | 126 | 120 | 121 | 155,900 | ▲ | 0.10% |
| 2024-03-08 | 3070 | ジェリビンズ | 250,200 | 1.98% | 122 | 125 | 122 | 124 | 119,600 | ▲ | 0.07% |
| 2024-03-11 | 3070 | ジェリビンズ | 258,700 | 2.05% | 123 | 123 | 115 | 117 | 274,100 | ▲ | 0.06% |
| 2024-03-12 | 3070 | ジェリビンズ | 261,800 | 2.07% | 115 | 117 | 113 | 115 | 119,500 | ▲ | 0.02% |
| 2024-03-13 | 3070 | ジェリビンズ | 283,100 | 2.24% | 117 | 117 | 111 | 112 | 178,300 | ▲ | 0.17% |
| 2024-03-14 | 3070 | ジェリビンズ | 267,800 | 2.12% | 112 | 114 | 111 | 113 | 117,800 | ▼ | -0.12% |
| 2024-03-15 | 3070 | ジェリビンズ | 261,100 | 2.07% | 112 | 114 | 110 | 111 | 91,500 | ▼ | -0.05% |
| 2024-03-18 | 3070 | ジェリビンズ | 253,300 | 2.01% | 114 | 117 | 112 | 116 | 101,800 | ▼ | -0.06% |
| 2024-03-19 | 3070 | ジェリビンズ | 247,800 | 1.93% | 116 | 116 | 114 | 115 | 46,200 | ▼ | -0.07% |
| 2024-03-21 | 3070 | ジェリビンズ | 240,700 | 1.87% | 116 | 119 | 114 | 117 | 81,800 | ▼ | -0.05% |
| 2024-03-22 | 3070 | ジェリビンズ | 236,600 | 1.84% | 117 | 118 | 116 | 118 | 37,900 | ▼ | -0.03% |
| 2024-03-25 | 3070 | ジェリビンズ | 232,000 | 1.80% | 119 | 119 | 117 | 118 | 50,100 | ▼ | -0.04% |
| 2024-03-26 | 3070 | ジェリビンズ | 222,800 | 1.73% | 118 | 118 | 112 | 114 | 133,600 | ▼ | -0.07% |
| 2024-03-27 | 3070 | ジェリビンズ | 219,300 | 1.70% | 115 | 117 | 112 | 114 | 77,300 | ▼ | -0.03% |
| 2024-03-28 | 3070 | ジェリビンズ | 210,900 | 1.64% | 113 | 116 | 112 | 115 | 71,700 | ▼ | -0.06% |
| 2024-03-29 | 3070 | ジェリビンズ | 200,900 | 1.56% | 113 | 119 | 113 | 119 | 60,600 | ▼ | -0.07% |
| 2024-04-01 | 3070 | ジェリビンズ | 185,500 | 1.44% | 118 | 121 | 115 | 120 | 160,400 | ▼ | -0.12% |
| 2024-04-02 | 3070 | ジェリビンズ | 178,300 | 1.38% | 122 | 123 | 117 | 117 | 180,000 | ▼ | -0.06% |
| 2024-04-03 | 3070 | ジェリビンズ | 174,600 | 1.36% | 118 | 120 | 117 | 117 | 36,500 | ▼ | -0.01% |
| 2024-04-04 | 3070 | ジェリビンズ | 173,900 | 1.35% | 117 | 119 | 115 | 117 | 61,200 | ▼ | -0.01% |
| 2024-04-05 | 3070 | ジェリビンズ | 168,200 | 1.31% | 116 | 117 | 114 | 116 | 66,100 | ▼ | -0.04% |
| 2024-04-08 | 3070 | ジェリビンズ | 166,100 | 1.29% | 116 | 116 | 114 | 115 | 14,000 | ▼ | -0.02% |
| 2024-04-10 | 3070 | ジェリビンズ | 163,800 | 1.27% | 118 | 120 | 118 | 120 | 45,200 | ▼ | -0.02% |
| 2024-04-11 | 3070 | ジェリビンズ | 160,500 | 1.25% | 122 | 122 | 118 | 118 | 30,500 | ▼ | -0.02% |
| 2024-04-12 | 3070 | ジェリビンズ | 152,200 | 1.18% | 118 | 121 | 115 | 118 | 114,500 | ▼ | -0.07% |
| 2024-04-16 | 3070 | ジェリビンズ | 154,500 | 1.20% | 117 | 118 | 113 | 113 | 104,300 | ▲ | 0.02% |
| 2024-04-17 | 3070 | ジェリビンズ | 159,200 | 1.24% | 114 | 114 | 111 | 112 | 51,500 | ▲ | 0.04% |
| 2024-04-18 | 3070 | ジェリビンズ | 158,400 | 1.23% | 112 | 114 | 112 | 112 | 16,300 | ▼ | -0.01% |
| 2024-04-19 | 3070 | ジェリビンズ | 164,700 | 1.28% | 112 | 113 | 110 | 111 | 48,100 | ▲ | 0.05% |
| 2024-04-22 | 3070 | ジェリビンズ | 162,300 | 1.26% | 113 | 113 | 107 | 109 | 110,600 | ▼ | -0.02% |
| 2024-04-23 | 3070 | ジェリビンズ | 182,900 | 1.42% | 116 | 146 | 109 | 112 | 9,619,700 | ▲ | 0.15% |
| 2024-04-24 | 3070 | ジェリビンズ | 191,700 | 1.49% | 110 | 111 | 107 | 108 | 621,100 | ▲ | 0.07% |
| 2024-04-25 | 3070 | ジェリビンズ | 203,500 | 1.58% | 108 | 114 | 107 | 108 | 595,700 | ▲ | 0.09% |
| 2024-04-26 | 3070 | ジェリビンズ | 211,500 | 1.64% | 113 | 129 | 108 | 108 | 2,686,900 | ▲ | 0.05% |
| 2024-05-14 | 3070 | ジェリビンズ | 210,100 | 1.63% | 105 | 106 | 104 | 105 | 41,300 | ▼ | -0.01% |
| 2024-05-17 | 3070 | ジェリビンズ | 204,300 | 1.59% | 106 | 106 | 104 | 104 | 58,500 | ▼ | -0.03% |
| 2024-05-20 | 3070 | ジェリビンズ | 198,600 | 1.54% | 105 | 109 | 104 | 108 | 81,700 | ▼ | -0.05% |
| 2024-05-21 | 3070 | ジェリビンズ | 195,500 | 1.52% | 106 | 109 | 106 | 107 | 45,800 | ▼ | -0.02% |
| 2024-05-22 | 3070 | ジェリビンズ | 193,300 | 1.50% | 107 | 108 | 106 | 106 | 15,500 | ▼ | -0.02% |
| 2024-05-24 | 3070 | ジェリビンズ | 192,200 | 1.49% | 106 | 109 | 105 | 107 | 40,000 | ▼ | -0.01% |
| 2024-05-27 | 3070 | ジェリビンズ | 185,300 | 1.44% | 107 | 110 | 106 | 107 | 89,300 | ▼ | -0.05% |
| 2024-05-31 | 3070 | ジェリビンズ | 184,500 | 1.43% | 105 | 108 | 105 | 108 | 45,300 | ▼ | -0.01% |
| 2024-06-03 | 3070 | ジェリビンズ | 181,900 | 1.41% | 108 | 108 | 106 | 106 | 41,300 | ▼ | -0.02% |
| 2024-06-05 | 3070 | ジェリビンズ | 179,700 | 1.40% | 108 | 109 | 106 | 109 | 50,900 | ▼ | -0.01% |
| 2024-06-14 | 3070 | ジェリビンズ | 177,900 | 1.38% | 108 | 111 | 108 | 109 | 57,800 | ▼ | -0.02% |
| 2024-06-17 | 3070 | ジェリビンズ | 167,700 | 1.30% | 109 | 110 | 107 | 108 | 59,200 | ▼ | -0.07% |
| 2024-06-18 | 3070 | ジェリビンズ | 157,000 | 1.22% | 108 | 109 | 107 | 109 | 37,100 | ▼ | -0.08% |
| 2024-06-19 | 3070 | ジェリビンズ | 146,700 | 1.14% | 107 | 109 | 107 | 107 | 50,000 | ▼ | -0.08% |
| 2024-06-20 | 3070 | ジェリビンズ | 133,300 | 1.03% | 108 | 110 | 107 | 109 | 72,900 | ▼ | -0.10% |
| 2024-06-21 | 3070 | ジェリビンズ | 123,600 | 0.96% | 108 | 112 | 108 | 112 | 91,100 | ▼ | -0.07% |
| 2024-06-25 | 3070 | ジェリビンズ | 123,100 | 0.95% | 111 | 114 | 111 | 113 | 65,800 | ▼ | -0.01% |
| 2024-07-01 | 3070 | ジェリビンズ | 121,700 | 0.94% | 111 | 112 | 109 | 110 | 50,400 | ▼ | -0.01% |
| 2024-07-05 | 3070 | ジェリビンズ | 120,300 | 0.93% | 108 | 109 | 108 | 109 | 46,300 | ▼ | -0.00% |
| 2024-07-18 | 3070 | ジェリビンズ | 115,200 | 0.89% | 108 | 111 | 108 | 111 | 43,200 | ▼ | -0.04% |
| 2024-07-23 | 3070 | ジェリビンズ | 113,600 | 0.88% | 107 | 109 | 107 | 109 | 86,100 | ▼ | -0.01% |
| 2024-07-24 | 3070 | ジェリビンズ | 111,700 | 0.87% | 110 | 112 | 109 | 110 | 135,000 | ▼ | -0.01% |
| 2024-07-25 | 3070 | ジェリビンズ | 110,300 | 0.85% | 109 | 110 | 108 | 108 | 36,300 | ▼ | -0.02% |
| 2024-07-31 | 3070 | ジェリビンズ | 108,700 | 0.84% | 106 | 108 | 106 | 106 | 45,900 | ▼ | -0.01% |
| 2024-08-02 | 3070 | ジェリビンズ | 100,400 | 0.78% | 104 | 105 | 96 | 97 | 197,800 | ▼ | -0.05% |
| 2024-08-05 | 3070 | ジェリビンズ | 62,300 | 0.48% | 95 | 95 | 67 | 69 | 401,300 | ▼ | -0.30% |
| 2024-10-25 | 3070 | ジェリビンズ | 118,300 | 0.62% | 121 | 127 | 106 | 115 | 6,286,100 | ▲ | 0.27% |
| 2024-10-28 | 3070 | ジェリビンズ | 81,600 | 0.42% | 111 | 118 | 108 | 113 | 1,839,600 | ▼ | -0.20% |
| 2025-02-06 | 3070 | ジェリビンズ | 110,600 | 0.58% | 112 | 114 | 110 | 110 | 877,400 | ▲ | 0.18% |
| 2025-02-06 | 3070 | ジェリビンズ | 110,600 | 0.58% | 112 | 114 | 110 | 110 | 877,400 | ▲ | 0.18% |
| 2025-02-07 | 3070 | ジェリビンズ | 132,400 | 0.69% | 112 | 115 | 109 | 113 | 695,400 | ▲ | 0.10% |
| 2025-02-07 | 3070 | ジェリビンズ | 132,400 | 0.69% | 112 | 115 | 109 | 113 | 695,400 | ▲ | 0.10% |
| 2025-02-10 | 3070 | ジェリビンズ | 130,500 | 0.68% | 113 | 119 | 113 | 116 | 680,800 | ▼ | -0.00% |
| 2025-02-10 | 3070 | ジェリビンズ | 130,500 | 0.68% | 113 | 119 | 113 | 116 | 680,800 | ▼ | -0.00% |
| 2025-02-12 | 3070 | ジェリビンズ | 119,900 | 0.63% | 119 | 120 | 116 | 119 | 255,100 | ▼ | -0.05% |
| 2025-02-12 | 3070 | ジェリビンズ | 119,900 | 0.63% | 119 | 120 | 116 | 119 | 255,100 | ▼ | -0.05% |
| 2025-02-13 | 3070 | ジェリビンズ | 138,600 | 0.72% | 120 | 126 | 119 | 124 | 629,200 | ▲ | 0.08% |
| 2025-02-14 | 3070 | ジェリビンズ | 136,000 | 0.71% | 123 | 128 | 122 | 128 | 411,300 | ▼ | -0.01% |
| 2025-02-17 | 3070 | ジェリビンズ | 109,200 | 0.57% | 127 | 128 | 119 | 122 | 554,500 | ▼ | -0.14% |
| 2025-02-18 | 3070 | ジェリビンズ | 72,800 | 0.38% | 122 | 126 | 121 | 123 | 324,400 | ▼ | -0.18% |
| 2025-02-21 | 3070 | ジェリビンズ | 118,700 | 0.51% | 120 | 123 | 120 | 121 | 160,300 | ▲ | 0.03% |
| 2025-02-25 | 3070 | ジェリビンズ | 100,100 | 0.43% | 120 | 122 | 119 | 119 | 120,600 | ▼ | -0.08% |
| 2025-02-26 | 3070 | ジェリビンズ | 182,400 | 0.78% | 124 | 127 | 114 | 115 | 2,145,000 | ▲ | 0.35% |
| 2025-02-27 | 3070 | ジェリビンズ | 127,000 | 0.54% | 116 | 120 | 116 | 117 | 343,700 | ▼ | -0.24% |
| 2025-02-28 | 3070 | ジェリビンズ | 136,700 | 0.59% | 117 | 117 | 112 | 114 | 246,500 | ▲ | 0.04% |
| 2025-03-03 | 3070 | ジェリビンズ | 131,000 | 0.56% | 116 | 116 | 114 | 115 | 49,000 | ▼ | -0.02% |
| 2025-03-04 | 3070 | ジェリビンズ | 152,000 | 0.65% | 112 | 112 | 108 | 110 | 387,200 | ▲ | 0.08% |
| 2025-03-05 | 3070 | ジェリビンズ | 171,100 | 0.73% | 110 | 110 | 107 | 109 | 308,400 | ▲ | 0.07% |
| 2025-03-06 | 3070 | ジェリビンズ | 185,700 | 0.80% | 109 | 112 | 109 | 110 | 185,700 | ▲ | 0.07% |
| 2025-03-07 | 3070 | ジェリビンズ | 178,900 | 0.77% | 110 | 110 | 107 | 109 | 121,100 | ▼ | -0.03% |
| 2025-03-11 | 3070 | ジェリビンズ | 177,100 | 0.76% | 111 | 113 | 108 | 113 | 198,600 | ▼ | -0.01% |
| 2025-03-12 | 3070 | ジェリビンズ | 188,900 | 0.81% | 113 | 113 | 111 | 112 | 140,700 | ▲ | 0.05% |
| 2025-03-13 | 3070 | ジェリビンズ | 247,800 | 1.07% | 112 | 115 | 109 | 109 | 375,000 | ▲ | 0.26% |
| 2025-03-14 | 3070 | ジェリビンズ | 173,200 | 0.74% | 111 | 117 | 108 | 115 | 696,900 | ▼ | -0.33% |
| 2025-03-18 | 3070 | ジェリビンズ | 178,200 | 0.77% | 115 | 115 | 112 | 112 | 124,600 | ▲ | 0.03% |
| 2025-03-19 | 3070 | ジェリビンズ | 170,100 | 0.69% | 113 | 114 | 112 | 112 | 130,200 | ▼ | -0.08% |
| 2025-03-21 | 3070 | ジェリビンズ | 166,000 | 0.67% | 113 | 113 | 110 | 110 | 139,600 | ▼ | -0.01% |
| 2025-03-26 | 3070 | ジェリビンズ | 190,700 | 0.77% | 108 | 118 | 105 | 105 | 1,267,800 | ▲ | 0.09% |
| 2025-03-27 | 3070 | ジェリビンズ | 204,300 | 0.83% | 105 | 125 | 98 | 102 | 4,599,700 | ▲ | 0.05% |
| 2025-03-28 | 3070 | ジェリビンズ | 234,300 | 0.95% | 104 | 119 | 98 | 102 | 4,502,100 | ▲ | 0.12% |
| 2025-03-31 | 3070 | ジェリビンズ | 221,000 | 0.90% | 102 | 104 | 101 | 102 | 422,000 | ▼ | -0.04% |
| 2025-04-01 | 3070 | ジェリビンズ | 218,700 | 0.89% | 102 | 103 | 100 | 102 | 210,700 | ▼ | -0.01% |
| 2025-04-02 | 3070 | ジェリビンズ | 220,600 | 0.90% | 102 | 105 | 99 | 100 | 599,900 | ▲ | 0.01% |
| 2025-04-03 | 3070 | ジェリビンズ | 227,600 | 0.93% | 98 | 101 | 95 | 100 | 428,700 | ▲ | 0.03% |
| 2025-04-07 | 3070 | ジェリビンズ | 233,600 | 0.95% | 86 | 91 | 81 | 87 | 481,800 | ▲ | 0.01% |
| 2025-04-08 | 3070 | ジェリビンズ | 219,000 | 0.89% | 91 | 97 | 90 | 96 | 201,800 | ▼ | -0.05% |
| 2025-04-09 | 3070 | ジェリビンズ | 221,300 | 0.90% | 94 | 96 | 93 | 94 | 102,100 | ▲ | 0.01% |
| 2025-04-10 | 3070 | ジェリビンズ | 219,000 | 0.89% | 99 | 101 | 96 | 101 | 321,300 | ▼ | -0.01% |
| 2025-04-11 | 3070 | ジェリビンズ | 217,300 | 0.88% | 99 | 102 | 98 | 100 | 124,000 | ▼ | -0.01% |
| 2025-04-15 | 3070 | ジェリビンズ | 217,900 | 0.89% | 101 | 102 | 100 | 100 | 72,400 | ▲ | 0.01% |
| 2025-04-16 | 3070 | ジェリビンズ | 172,300 | 0.70% | 102 | 106 | 100 | 101 | 311,500 | ▼ | -0.19% |
| 2024-03-01 | 3073 | ＤＤグループ | 141,159 | 0.76% | 1,351 | 1,351 | 1,303 | 1,314 | 240,600 | ▼ | -0.05% |
| 2024-03-04 | 3073 | ＤＤグループ | 124,559 | 0.67% | 1,298 | 1,299 | 1,264 | 1,264 | 272,100 | ▼ | -0.08% |
| 2024-03-05 | 3073 | ＤＤグループ | 112,459 | 0.60% | 1,260 | 1,273 | 1,245 | 1,262 | 169,400 | ▼ | -0.07% |
| 2024-03-06 | 3073 | ＤＤグループ | 105,459 | 0.57% | 1,257 | 1,265 | 1,237 | 1,248 | 194,900 | ▼ | -0.03% |
| 2024-03-07 | 3073 | ＤＤグループ | 93,759 | 0.50% | 1,250 | 1,250 | 1,225 | 1,228 | 230,300 | ▼ | -0.06% |
| 2024-03-08 | 3073 | ＤＤグループ | 91,859 | 0.49% | 1,228 | 1,238 | 1,208 | 1,218 | 148,300 | ▼ | -0.01% |
| 2024-03-19 | 3073 | ＤＤグループ | 97,559 | 0.52% | 1,245 | 1,266 | 1,243 | 1,254 | 100,100 | ▲ | 0.03% |
| 2024-03-21 | 3073 | ＤＤグループ | 106,259 | 0.57% | 1,261 | 1,278 | 1,261 | 1,268 | 98,900 | ▲ | 0.04% |
| 2024-03-22 | 3073 | ＤＤグループ | 119,359 | 0.64% | 1,272 | 1,283 | 1,255 | 1,269 | 120,900 | ▲ | 0.07% |
| 2024-03-25 | 3073 | ＤＤグループ | 135,859 | 0.73% | 1,287 | 1,308 | 1,277 | 1,277 | 178,300 | ▲ | 0.08% |
| 2024-03-26 | 3073 | ＤＤグループ | 138,959 | 0.75% | 1,267 | 1,267 | 1,248 | 1,258 | 132,500 | ▲ | 0.02% |
| 2024-03-27 | 3073 | ＤＤグループ | 148,359 | 0.80% | 1,266 | 1,274 | 1,258 | 1,263 | 107,400 | ▲ | 0.05% |
| 2024-03-28 | 3073 | ＤＤグループ | 165,759 | 0.89% | 1,251 | 1,282 | 1,241 | 1,250 | 142,300 | ▲ | 0.08% |
| 2024-03-29 | 3073 | ＤＤグループ | 172,959 | 0.93% | 1,279 | 1,321 | 1,269 | 1,314 | 226,500 | ▲ | 0.04% |
| 2024-04-01 | 3073 | ＤＤグループ | 175,059 | 0.94% | 1,317 | 1,323 | 1,282 | 1,283 | 98,200 | ▲ | 0.00% |
| 2024-04-02 | 3073 | ＤＤグループ | 172,859 | 0.93% | 1,286 | 1,288 | 1,249 | 1,254 | 115,100 | ▼ | -0.00% |
| 2024-04-03 | 3073 | ＤＤグループ | 168,059 | 0.90% | 1,256 | 1,277 | 1,253 | 1,254 | 90,900 | ▼ | -0.03% |
| 2024-04-05 | 3073 | ＤＤグループ | 164,859 | 0.89% | 1,252 | 1,266 | 1,243 | 1,261 | 97,500 | ▼ | -0.01% |
| 2024-04-08 | 3073 | ＤＤグループ | 192,359 | 1.04% | 1,261 | 1,261 | 1,218 | 1,228 | 252,100 | ▲ | 0.15% |
| 2024-04-09 | 3073 | ＤＤグループ | 198,859 | 1.07% | 1,230 | 1,255 | 1,221 | 1,248 | 129,300 | ▲ | 0.03% |
| 2024-04-10 | 3073 | ＤＤグループ | 203,459 | 1.10% | 1,261 | 1,279 | 1,257 | 1,258 | 124,600 | ▲ | 0.03% |
| 2024-04-11 | 3073 | ＤＤグループ | 222,759 | 1.20% | 1,247 | 1,267 | 1,235 | 1,263 | 186,700 | ▲ | 0.09% |
| 2024-04-12 | 3073 | ＤＤグループ | 241,259 | 1.30% | 1,273 | 1,300 | 1,241 | 1,298 | 403,900 | ▲ | 0.10% |
| 2024-04-16 | 3073 | ＤＤグループ | 257,059 | 1.39% | 1,200 | 1,250 | 1,184 | 1,202 | 327,000 | ▲ | 0.08% |
| 2024-04-17 | 3073 | ＤＤグループ | 269,359 | 1.45% | 1,190 | 1,190 | 1,130 | 1,130 | 387,700 | ▲ | 0.06% |
| 2024-04-18 | 3073 | ＤＤグループ | 273,659 | 1.47% | 1,122 | 1,186 | 1,112 | 1,169 | 227,100 | ▲ | 0.02% |
| 2024-04-19 | 3073 | ＤＤグループ | 287,559 | 1.55% | 1,173 | 1,191 | 1,130 | 1,137 | 208,400 | ▲ | 0.08% |
| 2024-04-22 | 3073 | ＤＤグループ | 278,459 | 1.50% | 1,194 | 1,214 | 1,172 | 1,204 | 340,600 | ▼ | -0.05% |
| 2024-04-23 | 3073 | ＤＤグループ | 281,659 | 1.52% | 1,216 | 1,228 | 1,192 | 1,220 | 171,200 | ▲ | 0.02% |
| 2024-04-25 | 3073 | ＤＤグループ | 279,159 | 1.50% | 1,272 | 1,287 | 1,255 | 1,259 | 154,400 | ▼ | -0.02% |
| 2024-04-26 | 3073 | ＤＤグループ | 273,259 | 1.47% | 1,241 | 1,274 | 1,230 | 1,268 | 319,800 | ▼ | -0.03% |
| 2024-04-30 | 3073 | ＤＤグループ | 276,659 | 1.49% | 1,281 | 1,300 | 1,267 | 1,275 | 117,200 | ▲ | 0.02% |
| 2024-05-01 | 3073 | ＤＤグループ | 278,459 | 1.50% | 1,275 | 1,282 | 1,252 | 1,270 | 61,300 | ▲ | 0.01% |
| 2024-05-02 | 3073 | ＤＤグループ | 275,359 | 1.48% | 1,268 | 1,280 | 1,240 | 1,252 | 69,400 | ▼ | -0.02% |
| 2024-05-07 | 3073 | ＤＤグループ | 255,159 | 1.37% | 1,255 | 1,313 | 1,246 | 1,292 | 228,200 | ▼ | -0.10% |
| 2024-05-08 | 3073 | ＤＤグループ | 249,659 | 1.35% | 1,270 | 1,284 | 1,262 | 1,265 | 110,000 | ▼ | -0.02% |
| 2024-05-09 | 3073 | ＤＤグループ | 242,359 | 1.31% | 1,265 | 1,275 | 1,239 | 1,263 | 133,400 | ▼ | -0.04% |
| 2024-05-10 | 3073 | ＤＤグループ | 238,859 | 1.29% | 1,263 | 1,272 | 1,246 | 1,262 | 71,600 | ▼ | -0.02% |
| 2024-05-13 | 3073 | ＤＤグループ | 235,859 | 1.27% | 1,250 | 1,271 | 1,246 | 1,268 | 62,700 | ▼ | -0.02% |
| 2024-05-15 | 3073 | ＤＤグループ | 234,659 | 1.26% | 1,254 | 1,262 | 1,235 | 1,249 | 94,500 | ▼ | -0.01% |
| 2024-05-16 | 3073 | ＤＤグループ | 229,959 | 1.24% | 1,258 | 1,260 | 1,233 | 1,243 | 82,200 | ▼ | -0.02% |
| 2024-05-17 | 3073 | ＤＤグループ | 220,359 | 1.19% | 1,250 | 1,296 | 1,250 | 1,268 | 145,800 | ▼ | -0.05% |
| 2024-05-20 | 3073 | ＤＤグループ | 217,859 | 1.17% | 1,258 | 1,282 | 1,257 | 1,269 | 63,800 | ▼ | -0.02% |
| 2024-05-21 | 3073 | ＤＤグループ | 224,359 | 1.21% | 1,264 | 1,268 | 1,211 | 1,211 | 185,800 | ▲ | 0.04% |
| 2024-05-23 | 3073 | ＤＤグループ | 217,859 | 1.17% | 1,215 | 1,217 | 1,200 | 1,207 | 58,400 | ▼ | -0.04% |
| 2024-05-24 | 3073 | ＤＤグループ | 214,459 | 1.15% | 1,200 | 1,222 | 1,185 | 1,208 | 56,900 | ▼ | -0.02% |
| 2024-05-29 | 3073 | ＤＤグループ | 220,859 | 1.19% | 1,225 | 1,225 | 1,167 | 1,167 | 101,300 | ▲ | 0.04% |
| 2024-05-30 | 3073 | ＤＤグループ | 205,659 | 1.11% | 1,160 | 1,205 | 1,155 | 1,198 | 114,000 | ▼ | -0.07% |
| 2024-05-31 | 3073 | ＤＤグループ | 196,559 | 1.06% | 1,210 | 1,266 | 1,210 | 1,266 | 186,600 | ▼ | -0.05% |
| 2024-06-03 | 3073 | ＤＤグループ | 190,759 | 1.03% | 1,277 | 1,277 | 1,252 | 1,269 | 98,100 | ▼ | -0.03% |
| 2024-06-04 | 3073 | ＤＤグループ | 186,359 | 1.00% | 1,253 | 1,279 | 1,251 | 1,275 | 68,800 | ▼ | -0.03% |
| 2024-06-05 | 3073 | ＤＤグループ | 184,659 | 0.99% | 1,289 | 1,304 | 1,277 | 1,281 | 103,500 | ▼ | -0.01% |
| 2024-06-06 | 3073 | ＤＤグループ | 180,659 | 0.97% | 1,280 | 1,284 | 1,257 | 1,262 | 62,400 | ▼ | -0.02% |
| 2024-06-07 | 3073 | ＤＤグループ | 175,059 | 0.94% | 1,262 | 1,283 | 1,253 | 1,283 | 45,400 | ▼ | -0.03% |
| 2024-06-10 | 3073 | ＤＤグループ | 172,559 | 0.93% | 1,283 | 1,285 | 1,262 | 1,263 | 59,400 | ▼ | -0.00% |
| 2024-06-11 | 3073 | ＤＤグループ | 167,359 | 0.90% | 1,261 | 1,267 | 1,248 | 1,249 | 61,700 | ▼ | -0.03% |
| 2024-06-12 | 3073 | ＤＤグループ | 162,059 | 0.87% | 1,250 | 1,255 | 1,243 | 1,247 | 51,900 | ▼ | -0.03% |
| 2024-06-13 | 3073 | ＤＤグループ | 159,059 | 0.86% | 1,247 | 1,247 | 1,229 | 1,229 | 63,700 | ▼ | -0.01% |
| 2024-06-14 | 3073 | ＤＤグループ | 153,959 | 0.83% | 1,229 | 1,258 | 1,226 | 1,252 | 57,900 | ▼ | -0.03% |
| 2024-06-17 | 3073 | ＤＤグループ | 149,259 | 0.80% | 1,234 | 1,235 | 1,200 | 1,212 | 128,600 | ▼ | -0.02% |
| 2024-06-19 | 3073 | ＤＤグループ | 145,859 | 0.78% | 1,205 | 1,210 | 1,185 | 1,190 | 65,100 | ▼ | -0.02% |
| 2024-06-20 | 3073 | ＤＤグループ | 143,359 | 0.77% | 1,187 | 1,197 | 1,176 | 1,189 | 78,900 | ▼ | -0.01% |
| 2024-06-25 | 3073 | ＤＤグループ | 142,259 | 0.76% | 1,202 | 1,215 | 1,192 | 1,207 | 66,000 | ▼ | -0.01% |
| 2024-06-26 | 3073 | ＤＤグループ | 137,359 | 0.74% | 1,213 | 1,225 | 1,204 | 1,207 | 65,600 | ▼ | -0.02% |
| 2024-06-27 | 3073 | ＤＤグループ | 135,059 | 0.73% | 1,212 | 1,221 | 1,208 | 1,220 | 69,000 | ▼ | -0.01% |
| 2024-06-28 | 3073 | ＤＤグループ | 138,159 | 0.74% | 1,215 | 1,215 | 1,187 | 1,187 | 140,400 | ▲ | 0.01% |
| 2024-07-03 | 3073 | ＤＤグループ | 136,459 | 0.73% | 1,211 | 1,217 | 1,207 | 1,213 | 52,500 | ▼ | -0.01% |
| 2024-07-04 | 3073 | ＤＤグループ | 130,959 | 0.70% | 1,217 | 1,242 | 1,213 | 1,230 | 114,400 | ▼ | -0.03% |
| 2024-07-04 | 3073 | ＤＤグループ | 130,959 | 0.70% | 1,217 | 1,242 | 1,213 | 1,230 | 114,400 | ▼ | -0.03% |
| 2024-07-05 | 3073 | ＤＤグループ | 132,259 | 0.71% | 1,233 | 1,233 | 1,203 | 1,206 | 90,500 | ▲ | 0.01% |
| 2024-07-08 | 3073 | ＤＤグループ | 144,559 | 0.78% | 1,208 | 1,208 | 1,183 | 1,185 | 181,400 | ▲ | 0.07% |
| 2024-07-10 | 3073 | ＤＤグループ | 151,159 | 0.81% | 1,181 | 1,181 | 1,146 | 1,152 | 191,100 | ▲ | 0.03% |
| 2024-07-11 | 3073 | ＤＤグループ | 157,259 | 0.85% | 1,161 | 1,198 | 1,161 | 1,198 | 144,600 | ▲ | 0.03% |
| 2024-07-12 | 3073 | ＤＤグループ | 162,459 | 0.87% | 1,179 | 1,209 | 1,178 | 1,185 | 174,500 | ▲ | 0.02% |
| 2024-07-16 | 3073 | ＤＤグループ | 94,159 | 0.50% | 1,330 | 1,365 | 1,280 | 1,328 | 953,300 | ▼ | -0.37% |
| 2024-07-17 | 3073 | ＤＤグループ | 52,659 | 0.28% | 1,358 | 1,405 | 1,358 | 1,405 | 573,900 | ▼ | -0.21% |
| 2024-10-08 | 3073 | ＤＤグループ | 103,959 | 0.56% | 1,330 | 1,330 | 1,288 | 1,293 | 104,400 | ▲ | 0.10% |
| 2024-10-09 | 3073 | ＤＤグループ | 98,859 | 0.53% | 1,295 | 1,305 | 1,283 | 1,305 | 80,100 | ▼ | -0.03% |
| 2024-10-10 | 3073 | ＤＤグループ | 81,659 | 0.44% | 1,302 | 1,302 | 1,265 | 1,279 | 92,000 | ▼ | -0.09% |
| 2024-12-30 | 3073 | ＤＤグループ | 202,100 | 1.09% | 1,414 | 1,438 | 1,401 | 1,412 | 75,600 | ▲ | 1.09% |
| 2025-01-06 | 3073 | ＤＤグループ | 17,559 | 0.09% | 1,405 | 1,405 | 1,365 | 1,378 | 131,100 | ▼ | -1.00% |
| 2025-01-17 | 3073 | ＤＤグループ | 94,959 | 0.51% | 1,220 | 1,220 | 1,173 | 1,199 | 268,200 | ▲ | 0.07% |
| 2025-01-20 | 3073 | ＤＤグループ | 86,759 | 0.46% | 1,214 | 1,281 | 1,210 | 1,277 | 221,300 | ▼ | -0.04% |
| 2025-01-22 | 3073 | ＤＤグループ | 93,659 | 0.50% | 1,244 | 1,252 | 1,228 | 1,237 | 88,300 | ▲ | 0.01% |
| 2025-01-23 | 3073 | ＤＤグループ | 94,459 | 0.51% | 1,237 | 1,239 | 1,222 | 1,230 | 66,800 | ▲ | 0.01% |
| 2025-01-24 | 3073 | ＤＤグループ | 94,359 | 0.50% | 1,230 | 1,246 | 1,216 | 1,246 | 72,500 | ▼ | -0.01% |
| 2025-01-27 | 3073 | ＤＤグループ | 94,959 | 0.51% | 1,258 | 1,258 | 1,237 | 1,239 | 64,800 | ▲ | 0.01% |
| 2025-01-30 | 3073 | ＤＤグループ | 84,259 | 0.45% | 1,272 | 1,286 | 1,246 | 1,286 | 251,300 | ▼ | -0.06% |
| 2025-01-30 | 3073 | ＤＤグループ | 84,259 | 0.45% | 1,272 | 1,286 | 1,246 | 1,286 | 251,300 | ▼ | -0.06% |
| 2025-04-16 | 3073 | ＤＤグループ | 95,759 | 0.51% | 1,251 | 1,261 | 1,222 | 1,222 | 185,200 | ▲ | 0.10% |
| 2024-03-01 | 3083 | シーズメン | 27,500 | 0.95% | 490 | 492 | 485 | 492 | 5,800 | ▼ | -0.01% |
| 2024-03-07 | 3083 | シーズメン | 27,700 | 0.96% | 503 | 511 | 499 | 511 | 22,400 | ▲ | 0.01% |
| 2024-03-11 | 3083 | シーズメン | 28,000 | 0.97% | 497 | 506 | 497 | 498 | 10,600 | ▲ | 0.01% |
| 2024-03-12 | 3083 | シーズメン | 28,500 | 0.98% | 500 | 508 | 497 | 506 | 7,600 | ▲ | 0.01% |
| 2024-03-15 | 3083 | シーズメン | 27,900 | 0.69% | 498 | 555 | 498 | 545 | 44,900 | ▼ | -0.29% |
| 2024-03-18 | 3083 | シーズメン | 28,400 | 0.70% | 575 | 645 | 547 | 580 | 217,600 | ▲ | 0.01% |
| 2024-03-19 | 3083 | シーズメン | 29,200 | 0.72% | 570 | 680 | 570 | 644 | 762,800 | ▲ | 0.02% |
| 2024-03-21 | 3083 | シーズメン | 31,700 | 0.79% | 644 | 715 | 608 | 630 | 257,200 | ▲ | 0.07% |
| 2024-03-22 | 3083 | シーズメン | 31,500 | 0.78% | 631 | 637 | 610 | 629 | 49,800 | ▼ | -0.01% |
| 2024-03-25 | 3083 | シーズメン | 33,100 | 0.82% | 634 | 700 | 634 | 688 | 191,100 | ▲ | 0.03% |
| 2024-03-26 | 3083 | シーズメン | 35,200 | 0.87% | 688 | 740 | 655 | 734 | 258,500 | ▲ | 0.05% |
| 2024-03-27 | 3083 | シーズメン | 38,200 | 0.95% | 704 | 720 | 694 | 707 | 282,200 | ▲ | 0.07% |
| 2024-03-28 | 3083 | シーズメン | 37,300 | 0.93% | 720 | 725 | 700 | 721 | 150,600 | ▼ | -0.01% |
| 2024-03-29 | 3083 | シーズメン | 36,100 | 0.90% | 721 | 721 | 691 | 708 | 119,400 | ▼ | -0.03% |
| 2024-04-01 | 3083 | シーズメン | 36,000 | 0.89% | 705 | 733 | 693 | 717 | 89,100 | ▼ | -0.01% |
| 2024-04-03 | 3083 | シーズメン | 35,500 | 0.88% | 688 | 705 | 685 | 691 | 33,000 | ▼ | -0.01% |
| 2024-04-04 | 3083 | シーズメン | 34,600 | 0.86% | 675 | 687 | 592 | 616 | 136,200 | ▼ | -0.02% |
| 2024-04-05 | 3083 | シーズメン | 34,000 | 0.84% | 602 | 626 | 550 | 625 | 224,600 | ▼ | -0.02% |
| 2024-04-11 | 3083 | シーズメン | 33,600 | 0.83% | 611 | 640 | 610 | 633 | 56,400 | ▼ | -0.01% |
| 2024-04-12 | 3083 | シーズメン | 34,700 | 0.86% | 621 | 635 | 615 | 633 | 52,300 | ▲ | 0.03% |
| 2024-04-15 | 3083 | シーズメン | 37,300 | 0.93% | 622 | 624 | 596 | 612 | 37,500 | ▲ | 0.07% |
| 2024-04-16 | 3083 | シーズメン | 38,700 | 0.96% | 606 | 615 | 596 | 596 | 34,500 | ▲ | 0.02% |
| 2024-04-17 | 3083 | シーズメン | 38,400 | 0.95% | 596 | 602 | 567 | 583 | 35,200 | ▼ | -0.01% |
| 2024-04-19 | 3083 | シーズメン | 33,600 | 0.83% | 570 | 614 | 569 | 585 | 107,800 | ▼ | -0.12% |
| 2024-04-22 | 3083 | シーズメン | 28,800 | 0.71% | 585 | 613 | 584 | 594 | 47,800 | ▼ | -0.12% |
| 2024-04-23 | 3083 | シーズメン | 28,900 | 0.72% | 592 | 600 | 586 | 595 | 12,000 | ▲ | 0.01% |
| 2024-04-30 | 3083 | シーズメン | 29,300 | 0.73% | 535 | 558 | 535 | 541 | 23,400 | ▲ | 0.01% |
| 2024-05-07 | 3083 | シーズメン | 28,700 | 0.71% | 560 | 564 | 549 | 555 | 9,700 | ▼ | -0.02% |
| 2024-05-08 | 3083 | シーズメン | 30,100 | 0.75% | 556 | 563 | 550 | 553 | 11,400 | ▲ | 0.04% |
| 2024-05-09 | 3083 | シーズメン | 30,800 | 0.76% | 552 | 558 | 546 | 549 | 18,900 | ▲ | 0.01% |
| 2024-05-13 | 3083 | シーズメン | 29,000 | 0.72% | 548 | 560 | 548 | 553 | 10,100 | ▼ | -0.04% |
| 2024-05-14 | 3083 | シーズメン | 28,700 | 0.71% | 543 | 571 | 543 | 567 | 14,800 | ▼ | -0.01% |
| 2024-05-15 | 3083 | シーズメン | 28,000 | 0.69% | 566 | 600 | 566 | 592 | 29,900 | ▼ | -0.02% |
| 2024-05-17 | 3083 | シーズメン | 26,900 | 0.67% | 642 | 675 | 626 | 656 | 91,400 | ▼ | -0.01% |
| 2024-05-20 | 3083 | シーズメン | 26,600 | 0.66% | 656 | 680 | 630 | 677 | 44,700 | ▼ | -0.01% |
| 2024-05-21 | 3083 | シーズメン | 26,300 | 0.65% | 680 | 707 | 665 | 687 | 98,500 | ▼ | -0.01% |
| 2024-05-22 | 3083 | シーズメン | 27,000 | 0.67% | 683 | 683 | 671 | 672 | 20,300 | ▲ | 0.02% |
| 2024-05-23 | 3083 | シーズメン | 26,200 | 0.65% | 675 | 696 | 664 | 674 | 56,400 | ▼ | -0.02% |
| 2024-05-24 | 3083 | シーズメン | 25,800 | 0.64% | 674 | 674 | 640 | 668 | 19,800 | ▼ | -0.01% |
| 2024-05-27 | 3083 | シーズメン | 25,400 | 0.63% | 668 | 678 | 663 | 678 | 11,700 | ▼ | -0.01% |
| 2024-05-29 | 3083 | シーズメン | 25,100 | 0.62% | 668 | 674 | 660 | 662 | 7,600 | ▼ | -0.01% |
| 2024-05-30 | 3083 | シーズメン | 24,600 | 0.61% | 660 | 688 | 660 | 688 | 18,700 | ▼ | -0.01% |
| 2024-05-31 | 3083 | シーズメン | 24,400 | 0.60% | 685 | 692 | 682 | 684 | 6,600 | ▼ | -0.01% |
| 2024-06-04 | 3083 | シーズメン | 24,000 | 0.59% | 730 | 755 | 710 | 755 | 87,900 | ▼ | -0.01% |
| 2024-06-06 | 3083 | シーズメン | 23,600 | 0.58% | 759 | 760 | 721 | 745 | 33,100 | ▼ | -0.01% |
| 2024-06-07 | 3083 | シーズメン | 23,200 | 0.57% | 742 | 799 | 740 | 790 | 170,100 | ▼ | -0.01% |
| 2024-06-12 | 3083 | シーズメン | 22,500 | 0.56% | 773 | 776 | 765 | 769 | 12,700 | ▼ | -0.00% |
| 2024-06-13 | 3083 | シーズメン | 21,900 | 0.54% | 771 | 799 | 771 | 794 | 45,500 | ▼ | -0.02% |
| 2024-06-27 | 3083 | シーズメン | 22,800 | 0.56% | 796 | 820 | 792 | 805 | 58,900 | ▲ | 0.02% |
| 2024-07-02 | 3083 | シーズメン | 23,000 | 0.57% | 804 | 846 | 803 | 822 | 71,900 | ▲ | 0.00% |
| 2024-07-08 | 3083 | シーズメン | 23,400 | 0.58% | 899 | 900 | 875 | 883 | 81,900 | ▲ | 0.01% |
| 2024-07-11 | 3083 | シーズメン | 23,000 | 0.57% | 918 | 924 | 888 | 892 | 87,100 | ▼ | -0.01% |
| 2024-07-12 | 3083 | シーズメン | 23,400 | 0.58% | 887 | 910 | 838 | 864 | 111,800 | ▲ | 0.01% |
| 2024-07-16 | 3083 | シーズメン | 23,200 | 0.57% | 861 | 898 | 851 | 893 | 99,100 | ▼ | -0.01% |
| 2024-07-19 | 3083 | シーズメン | 24,500 | 0.60% | 960 | 979 | 901 | 907 | 263,900 | ▲ | 0.03% |
| 2024-07-23 | 3083 | シーズメン | 23,400 | 0.58% | 883 | 899 | 858 | 877 | 53,900 | ▼ | -0.02% |
| 2024-07-25 | 3083 | シーズメン | 23,300 | 0.57% | 875 | 877 | 785 | 820 | 190,800 | ▼ | -0.01% |
| 2024-08-02 | 3083 | シーズメン | 22,500 | 0.55% | 726 | 754 | 710 | 728 | 106,500 | ▼ | -0.01% |
| 2024-08-05 | 3083 | シーズメン | 9,600 | 0.23% | 678 | 683 | 578 | 600 | 183,200 | ▼ | -0.32% |
| 2024-12-03 | 3086 | Ｊフロント | 1,360,724 | 0.50% | 1,800 | 1,830 | 1,800 | 1,827 | 1,559,800 | ▲ | 0.04% |
| 2024-12-04 | 3086 | Ｊフロント | 1,443,024 | 0.53% | 1,827 | 1,888 | 1,825 | 1,872 | 1,744,800 | ▲ | 0.03% |
| 2024-12-05 | 3086 | Ｊフロント | 1,636,524 | 0.60% | 1,887 | 1,907 | 1,872 | 1,878 | 3,076,200 | ▲ | 0.06% |
| 2024-12-06 | 3086 | Ｊフロント | 1,682,024 | 0.62% | 1,890 | 1,926 | 1,885 | 1,888 | 1,707,100 | ▲ | 0.02% |
| 2024-12-09 | 3086 | Ｊフロント | 1,812,224 | 0.66% | 1,900 | 1,903 | 1,878 | 1,888 | 1,810,600 | ▲ | 0.04% |
| 2024-12-10 | 3086 | Ｊフロント | 1,898,324 | 0.70% | 1,897 | 1,902 | 1,879 | 1,894 | 1,181,700 | ▲ | 0.03% |
| 2024-12-11 | 3086 | Ｊフロント | 1,998,824 | 0.73% | 1,906 | 1,935 | 1,900 | 1,923 | 1,717,100 | ▲ | 0.03% |
| 2024-12-12 | 3086 | Ｊフロント | 2,027,224 | 0.74% | 1,940 | 1,944 | 1,918 | 1,923 | 1,398,400 | ▲ | 0.01% |
| 2024-12-13 | 3086 | Ｊフロント | 2,048,624 | 0.75% | 1,898 | 1,923 | 1,881 | 1,896 | 1,753,400 | ▲ | 0.01% |
| 2024-12-16 | 3086 | Ｊフロント | 1,994,524 | 0.73% | 1,920 | 1,921 | 1,902 | 1,914 | 980,500 | ▼ | -0.02% |
| 2024-12-18 | 3086 | Ｊフロント | 2,015,880 | 0.74% | 1,930 | 1,936 | 1,908 | 1,908 | 1,219,200 | ▲ | 0.01% |
| 2024-12-19 | 3086 | Ｊフロント | 2,068,065 | 0.76% | 1,881 | 1,939 | 1,881 | 1,930 | 1,675,000 | ▲ | 0.02% |
| 2024-12-20 | 3086 | Ｊフロント | 2,150,938 | 0.79% | 1,950 | 1,973 | 1,942 | 1,953 | 2,318,800 | ▲ | 0.03% |
| 2024-12-23 | 3086 | Ｊフロント | 2,194,538 | 0.81% | 1,978 | 1,998 | 1,975 | 1,990 | 1,816,400 | ▲ | 0.02% |
| 2024-12-25 | 3086 | Ｊフロント | 2,290,038 | 0.84% | 1,995 | 2,003 | 1,967 | 1,994 | 2,819,600 | ▲ | 0.02% |
| 2024-12-26 | 3086 | Ｊフロント | 2,032,138 | 0.75% | 2,018 | 2,174 | 2,010 | 2,159 | 6,500,100 | ▼ | -0.08% |
| 2024-12-27 | 3086 | Ｊフロント | 1,765,762 | 0.65% | 2,145 | 2,168 | 2,087 | 2,161 | 3,308,800 | ▼ | -0.09% |
| 2024-12-30 | 3086 | Ｊフロント | 0 | 0.00% | 2,160 | 2,173 | 2,123 | 2,128 | 2,100,800 | ▼ | -0.65% |
| 2025-01-06 | 3086 | Ｊフロント | 1,496,002 | 0.55% | 2,134 | 2,140 | 2,065 | 2,081 | 2,134,800 | ▲ | 0.55% |
| 2025-01-07 | 3086 | Ｊフロント | 1,415,502 | 0.52% | 2,058 | 2,118 | 2,058 | 2,062 | 2,365,500 | ▼ | -0.03% |
| 2025-01-08 | 3086 | Ｊフロント | 1,296,602 | 0.47% | 2,050 | 2,061 | 2,018 | 2,018 | 2,345,000 | ▼ | -0.05% |
| 2025-04-07 | 3086 | Ｊフロント | 1,715,929 | 0.63% | 1,570 | 1,677 | 1,553 | 1,632 | 6,156,700 | ▲ | 0.24% |
| 2025-04-08 | 3086 | Ｊフロント | 1,664,525 | 0.61% | 1,677 | 1,757 | 1,673 | 1,709 | 3,341,500 | ▼ | -0.02% |
| 2025-04-09 | 3086 | Ｊフロント | 1,798,506 | 0.66% | 1,687 | 1,711 | 1,651 | 1,689 | 3,606,600 | ▲ | 0.05% |
| 2025-04-10 | 3086 | Ｊフロント | 1,989,857 | 0.73% | 1,778 | 1,782 | 1,753 | 1,767 | 1,570,500 | ▲ | 0.06% |
| 2025-04-11 | 3086 | Ｊフロント | 2,123,800 | 0.78% | 1,727 | 1,766 | 1,698 | 1,759 | 2,540,900 | ▲ | 0.05% |
| 2025-04-14 | 3086 | Ｊフロント | 2,254,000 | 0.83% | 1,797 | 1,797 | 1,749 | 1,749 | 3,135,900 | ▲ | 0.04% |
| 2025-04-15 | 3086 | Ｊフロント | 2,281,400 | 0.84% | 1,709 | 1,780 | 1,674 | 1,762 | 5,582,100 | ▲ | 0.01% |
| 2025-04-16 | 3086 | Ｊフロント | 1,893,963 | 0.70% | 1,750 | 1,761 | 1,708 | 1,739 | 6,415,600 | ▼ | -0.14% |
| 2024-10-11 | 3093 | トレファク | 127,936 | 0.52% | 1,480 | 1,498 | 1,403 | 1,413 | 2,164,800 | ▲ | 0.52% |
| 2024-10-15 | 3093 | トレファク | 105,136 | 0.43% | 1,414 | 1,462 | 1,387 | 1,426 | 1,097,200 | ▼ | -0.09% |
| 2024-10-16 | 3093 | トレファク | 129,736 | 0.53% | 1,410 | 1,460 | 1,408 | 1,431 | 480,500 | ▲ | 0.10% |
| 2024-10-17 | 3093 | トレファク | 153,636 | 0.63% | 1,431 | 1,453 | 1,406 | 1,414 | 287,600 | ▲ | 0.09% |
| 2024-10-18 | 3093 | トレファク | 170,336 | 0.69% | 1,413 | 1,413 | 1,382 | 1,385 | 328,300 | ▲ | 0.05% |
| 2024-10-21 | 3093 | トレファク | 175,736 | 0.72% | 1,386 | 1,400 | 1,374 | 1,385 | 204,300 | ▲ | 0.03% |
| 2024-10-22 | 3093 | トレファク | 181,336 | 0.74% | 1,379 | 1,400 | 1,366 | 1,370 | 271,100 | ▲ | 0.02% |
| 2024-10-28 | 3093 | トレファク | 167,136 | 0.68% | 1,331 | 1,350 | 1,323 | 1,334 | 196,600 | ▼ | -0.05% |
| 2024-10-29 | 3093 | トレファク | 179,236 | 0.73% | 1,335 | 1,358 | 1,322 | 1,354 | 280,900 | ▲ | 0.04% |
| 2024-10-30 | 3093 | トレファク | 181,936 | 0.74% | 1,355 | 1,375 | 1,342 | 1,356 | 239,800 | ▲ | 0.01% |
| 2024-10-31 | 3093 | トレファク | 179,874 | 0.73% | 1,346 | 1,365 | 1,345 | 1,350 | 156,600 | ▼ | -0.01% |
| 2024-11-01 | 3093 | トレファク | 185,074 | 0.76% | 1,345 | 1,357 | 1,322 | 1,322 | 136,100 | ▲ | 0.03% |
| 2024-11-05 | 3093 | トレファク | 182,774 | 0.75% | 1,332 | 1,368 | 1,328 | 1,346 | 233,000 | ▼ | -0.01% |
| 2024-11-07 | 3093 | トレファク | 179,974 | 0.73% | 1,358 | 1,367 | 1,335 | 1,356 | 220,700 | ▼ | -0.02% |
| 2024-11-08 | 3093 | トレファク | 175,274 | 0.71% | 1,366 | 1,377 | 1,337 | 1,337 | 273,400 | ▼ | -0.02% |
| 2024-11-11 | 3093 | トレファク | 177,674 | 0.72% | 1,319 | 1,326 | 1,304 | 1,313 | 252,100 | ▲ | 0.01% |
| 2024-11-12 | 3093 | トレファク | 174,674 | 0.71% | 1,312 | 1,324 | 1,296 | 1,300 | 170,000 | ▼ | -0.01% |
| 2024-11-13 | 3093 | トレファク | 168,374 | 0.69% | 1,300 | 1,307 | 1,277 | 1,281 | 204,700 | ▼ | -0.02% |
| 2024-11-14 | 3093 | トレファク | 133,874 | 0.54% | 1,271 | 1,279 | 1,250 | 1,260 | 369,600 | ▼ | -0.14% |
| 2024-11-15 | 3093 | トレファク | 136,074 | 0.55% | 1,262 | 1,277 | 1,249 | 1,273 | 136,600 | ▲ | 0.01% |
| 2024-11-18 | 3093 | トレファク | 133,874 | 0.54% | 1,265 | 1,277 | 1,263 | 1,271 | 91,800 | ▼ | -0.01% |
| 2024-11-19 | 3093 | トレファク | 137,074 | 0.56% | 1,267 | 1,291 | 1,267 | 1,280 | 87,400 | ▲ | 0.02% |
| 2024-11-22 | 3093 | トレファク | 134,574 | 0.55% | 1,272 | 1,289 | 1,265 | 1,285 | 121,900 | ▼ | -0.01% |
| 2024-11-25 | 3093 | トレファク | 336,400 | 1.38% | 1,299 | 1,310 | 1,275 | 1,275 | 160,700 | ▲ | 0.82% |
| 2024-11-26 | 3093 | トレファク | 127,474 | 0.52% | 1,284 | 1,284 | 1,257 | 1,271 | 128,600 | ▼ | -0.85% |
| 2024-11-28 | 3093 | トレファク | 125,174 | 0.51% | 1,276 | 1,286 | 1,266 | 1,269 | 84,500 | ▼ | -0.01% |
| 2024-11-29 | 3093 | トレファク | 115,674 | 0.47% | 1,313 | 1,325 | 1,293 | 1,296 | 362,900 | ▼ | -0.04% |
| 2024-12-10 | 3093 | トレファク | 130,974 | 0.53% | 1,399 | 1,429 | 1,348 | 1,419 | 850,100 | ▲ | 0.04% |
| 2024-12-11 | 3093 | トレファク | 132,874 | 0.54% | 1,418 | 1,418 | 1,375 | 1,391 | 403,000 | ▲ | 0.01% |
| 2024-12-12 | 3093 | トレファク | 134,474 | 0.55% | 1,396 | 1,400 | 1,362 | 1,363 | 166,500 | ▲ | 0.01% |
| 2024-12-13 | 3093 | トレファク | 132,374 | 0.54% | 1,360 | 1,398 | 1,355 | 1,391 | 225,900 | ▼ | -0.01% |
| 2024-12-18 | 3093 | トレファク | 127,374 | 0.52% | 1,364 | 1,395 | 1,359 | 1,376 | 103,000 | ▼ | -0.02% |
| 2024-12-20 | 3093 | トレファク | 130,774 | 0.53% | 1,385 | 1,403 | 1,376 | 1,387 | 126,100 | ▲ | 0.01% |
| 2024-12-24 | 3093 | トレファク | 135,874 | 0.55% | 1,404 | 1,406 | 1,388 | 1,393 | 87,900 | ▲ | 0.02% |
| 2024-12-26 | 3093 | トレファク | 133,674 | 0.54% | 1,393 | 1,407 | 1,387 | 1,404 | 126,100 | ▼ | -0.01% |
| 2024-12-27 | 3093 | トレファク | 136,374 | 0.56% | 1,404 | 1,436 | 1,404 | 1,421 | 154,200 | ▲ | 0.02% |
| 2024-12-30 | 3093 | トレファク | 0 | 0.00% | 1,430 | 1,431 | 1,414 | 1,416 | 111,200 | ▼ | -0.56% |
| 2025-01-06 | 3093 | トレファク | 139,074 | 0.57% | 1,417 | 1,424 | 1,379 | 1,379 | 145,800 | ▲ | 0.56% |
| 2025-01-07 | 3093 | トレファク | 138,574 | 0.56% | 1,394 | 1,399 | 1,383 | 1,389 | 99,500 | ▼ | -0.00% |
| 2025-01-08 | 3093 | トレファク | 139,474 | 0.57% | 1,390 | 1,390 | 1,359 | 1,368 | 132,000 | ▲ | 0.00% |
| 2025-01-09 | 3093 | トレファク | 136,974 | 0.56% | 1,362 | 1,373 | 1,356 | 1,373 | 100,300 | ▼ | -0.00% |
| 2025-01-14 | 3093 | トレファク | 133,374 | 0.54% | 1,390 | 1,391 | 1,344 | 1,359 | 331,800 | ▼ | -0.02% |
| 2025-01-15 | 3093 | トレファク | 61,274 | 0.25% | 1,463 | 1,610 | 1,463 | 1,564 | 1,681,000 | ▼ | -0.29% |
| 2024-06-26 | 3097 | 物語コーポ | 182,537 | 0.50% | 3,430 | 3,460 | 3,385 | 3,425 | 1,319,500 | ▲ | 0.09% |
| 2024-06-27 | 3097 | 物語コーポ | 176,737 | 0.48% | 3,405 | 3,455 | 3,385 | 3,440 | 896,700 | ▼ | -0.02% |
| 2024-06-28 | 3097 | 物語コーポ | 208,537 | 0.57% | 3,440 | 3,440 | 3,350 | 3,395 | 423,300 | ▲ | 0.08% |
| 2024-07-01 | 3097 | 物語コーポ | 230,737 | 0.63% | 3,440 | 3,460 | 3,405 | 3,425 | 250,900 | ▲ | 0.06% |
| 2024-07-02 | 3097 | 物語コーポ | 153,637 | 0.42% | 3,435 | 3,555 | 3,435 | 3,530 | 496,600 | ▼ | -0.21% |
| 2025-01-31 | 3097 | 物語コーポ | 196,563 | 0.50% | 3,390 | 3,390 | 3,330 | 3,355 | 200,600 | ▲ | 0.09% |
| 2025-01-31 | 3097 | 物語コーポ | 196,563 | 0.50% | 3,390 | 3,390 | 3,330 | 3,355 | 200,600 | ▲ | 0.09% |
| 2025-02-03 | 3097 | 物語コーポ | 215,363 | 0.54% | 3,355 | 3,360 | 3,325 | 3,345 | 246,000 | ▲ | 0.04% |
| 2025-02-03 | 3097 | 物語コーポ | 215,363 | 0.54% | 3,355 | 3,360 | 3,325 | 3,345 | 246,000 | ▲ | 0.04% |
| 2025-02-04 | 3097 | 物語コーポ | 255,363 | 0.65% | 3,370 | 3,370 | 3,285 | 3,285 | 199,000 | ▲ | 0.10% |
| 2025-02-04 | 3097 | 物語コーポ | 255,363 | 0.65% | 3,370 | 3,370 | 3,285 | 3,285 | 199,000 | ▲ | 0.10% |
| 2025-02-05 | 3097 | 物語コーポ | 264,563 | 0.67% | 3,300 | 3,320 | 3,285 | 3,300 | 159,700 | ▲ | 0.02% |
| 2025-02-05 | 3097 | 物語コーポ | 264,563 | 0.67% | 3,300 | 3,320 | 3,285 | 3,300 | 159,700 | ▲ | 0.02% |
| 2025-02-06 | 3097 | 物語コーポ | 243,563 | 0.62% | 3,300 | 3,365 | 3,300 | 3,355 | 169,300 | ▼ | -0.05% |
| 2025-02-06 | 3097 | 物語コーポ | 243,563 | 0.62% | 3,300 | 3,365 | 3,300 | 3,355 | 169,300 | ▼ | -0.05% |
| 2025-02-07 | 3097 | 物語コーポ | 249,163 | 0.63% | 3,350 | 3,385 | 3,340 | 3,375 | 127,400 | ▲ | 0.01% |
| 2025-02-07 | 3097 | 物語コーポ | 249,163 | 0.63% | 3,350 | 3,385 | 3,340 | 3,375 | 127,400 | ▲ | 0.01% |
| 2025-02-10 | 3097 | 物語コーポ | 271,363 | 0.69% | 3,400 | 3,450 | 3,390 | 3,425 | 372,800 | ▲ | 0.05% |
| 2025-02-10 | 3097 | 物語コーポ | 271,363 | 0.69% | 3,400 | 3,450 | 3,390 | 3,425 | 372,800 | ▲ | 0.05% |
| 2025-02-12 | 3097 | 物語コーポ | 329,963 | 0.84% | 3,250 | 3,320 | 3,155 | 3,285 | 929,000 | ▲ | 0.15% |
| 2025-02-12 | 3097 | 物語コーポ | 329,963 | 0.84% | 3,250 | 3,320 | 3,155 | 3,285 | 929,000 | ▲ | 0.15% |
| 2025-02-13 | 3097 | 物語コーポ | 341,563 | 0.87% | 3,280 | 3,370 | 3,240 | 3,370 | 367,000 | ▲ | 0.03% |
| 2025-02-14 | 3097 | 物語コーポ | 387,463 | 0.98% | 3,385 | 3,420 | 3,340 | 3,355 | 154,900 | ▲ | 0.10% |
| 2025-02-17 | 3097 | 物語コーポ | 366,063 | 0.93% | 3,390 | 3,400 | 3,315 | 3,315 | 120,800 | ▼ | -0.04% |
| 2025-02-18 | 3097 | 物語コーポ | 377,563 | 0.96% | 3,305 | 3,325 | 3,245 | 3,245 | 226,300 | ▲ | 0.02% |
| 2025-02-19 | 3097 | 物語コーポ | 385,763 | 0.98% | 3,245 | 3,245 | 3,170 | 3,180 | 320,100 | ▲ | 0.02% |
| 2025-02-25 | 3097 | 物語コーポ | 370,063 | 0.94% | 3,150 | 3,205 | 3,130 | 3,190 | 200,200 | ▼ | -0.04% |
| 2025-02-27 | 3097 | 物語コーポ | 367,163 | 0.93% | 3,245 | 3,255 | 3,200 | 3,240 | 119,900 | ▼ | -0.00% |
| 2025-02-28 | 3097 | 物語コーポ | 372,123 | 0.94% | 3,240 | 3,245 | 3,200 | 3,200 | 132,500 | ▲ | 0.00% |
| 2025-03-03 | 3097 | 物語コーポ | 373,223 | 0.95% | 3,230 | 3,250 | 3,220 | 3,230 | 106,000 | ▲ | 0.01% |
| 2025-03-04 | 3097 | 物語コーポ | 389,123 | 0.99% | 3,230 | 3,245 | 3,190 | 3,210 | 164,200 | ▲ | 0.04% |
| 2025-03-05 | 3097 | 物語コーポ | 386,323 | 0.98% | 3,210 | 3,220 | 3,175 | 3,185 | 192,600 | ▼ | -0.01% |
| 2025-03-07 | 3097 | 物語コーポ | 380,823 | 0.97% | 3,230 | 3,285 | 3,210 | 3,250 | 196,000 | ▼ | -0.01% |
| 2025-03-11 | 3097 | 物語コーポ | 393,723 | 1.00% | 3,345 | 3,400 | 3,320 | 3,385 | 299,400 | ▲ | 0.03% |
| 2025-03-13 | 3097 | 物語コーポ | 397,323 | 1.01% | 3,465 | 3,505 | 3,450 | 3,475 | 272,100 | ▲ | 0.01% |
| 2025-03-14 | 3097 | 物語コーポ | 392,023 | 0.99% | 3,465 | 3,480 | 3,445 | 3,450 | 118,700 | ▼ | -0.02% |
| 2025-03-17 | 3097 | 物語コーポ | 398,123 | 1.01% | 3,415 | 3,425 | 3,345 | 3,345 | 251,300 | ▲ | 0.02% |
| 2025-03-18 | 3097 | 物語コーポ | 416,424 | 1.06% | 3,375 | 3,435 | 3,370 | 3,400 | 177,000 | ▲ | 0.05% |
| 2025-03-19 | 3097 | 物語コーポ | 399,925 | 1.02% | 3,425 | 3,435 | 3,395 | 3,425 | 151,800 | ▼ | -0.04% |
| 2025-03-21 | 3097 | 物語コーポ | 398,325 | 1.01% | 3,415 | 3,445 | 3,410 | 3,420 | 199,600 | ▼ | -0.01% |
| 2025-03-24 | 3097 | 物語コーポ | 388,325 | 0.99% | 3,415 | 3,415 | 3,360 | 3,395 | 134,600 | ▼ | -0.02% |
| 2025-03-25 | 3097 | 物語コーポ | 376,625 | 0.96% | 3,395 | 3,410 | 3,370 | 3,410 | 104,300 | ▼ | -0.03% |
| 2025-03-26 | 3097 | 物語コーポ | 369,425 | 0.94% | 3,420 | 3,470 | 3,420 | 3,440 | 227,800 | ▼ | -0.02% |
| 2025-03-27 | 3097 | 物語コーポ | 366,825 | 0.93% | 3,450 | 3,485 | 3,410 | 3,440 | 189,300 | ▼ | -0.00% |
| 2025-03-28 | 3097 | 物語コーポ | 363,125 | 0.92% | 3,420 | 3,450 | 3,410 | 3,440 | 160,400 | ▼ | -0.01% |
| 2025-04-01 | 3097 | 物語コーポ | 352,125 | 0.89% | 3,390 | 3,405 | 3,310 | 3,310 | 231,500 | ▼ | -0.03% |
| 2025-04-02 | 3097 | 物語コーポ | 366,625 | 0.93% | 3,320 | 3,340 | 3,270 | 3,280 | 175,600 | ▲ | 0.04% |
| 2025-04-03 | 3097 | 物語コーポ | 382,325 | 0.97% | 3,230 | 3,295 | 3,175 | 3,275 | 302,500 | ▲ | 0.03% |
| 2025-04-04 | 3097 | 物語コーポ | 384,425 | 0.98% | 3,260 | 3,275 | 3,195 | 3,235 | 228,800 | ▲ | 0.01% |
| 2025-04-07 | 3097 | 物語コーポ | 382,725 | 0.97% | 3,055 | 3,140 | 2,960 | 3,045 | 453,400 | ▼ | -0.01% |
| 2025-04-08 | 3097 | 物語コーポ | 385,925 | 0.98% | 3,135 | 3,245 | 3,125 | 3,235 | 247,400 | ▲ | 0.01% |
| 2025-04-09 | 3097 | 物語コーポ | 377,525 | 0.96% | 3,205 | 3,265 | 3,180 | 3,245 | 220,600 | ▼ | -0.02% |
| 2025-04-10 | 3097 | 物語コーポ | 372,825 | 0.95% | 3,340 | 3,430 | 3,285 | 3,430 | 347,300 | ▼ | -0.01% |
| 2025-04-11 | 3097 | 物語コーポ | 364,825 | 0.93% | 3,390 | 3,550 | 3,385 | 3,540 | 461,300 | ▼ | -0.01% |
| 2025-04-14 | 3097 | 物語コーポ | 348,123 | 0.88% | 3,550 | 3,610 | 3,545 | 3,580 | 290,700 | ▼ | -0.05% |
| 2025-04-15 | 3097 | 物語コーポ | 315,823 | 0.80% | 3,600 | 3,630 | 3,595 | 3,615 | 170,200 | ▼ | -0.07% |
| 2025-04-16 | 3097 | 物語コーポ | 278,423 | 0.71% | 3,585 | 3,650 | 3,585 | 3,640 | 175,800 | ▼ | -0.09% |
| 2024-10-17 | 3099 | 三越伊勢丹 | 2,135,566 | 0.54% | 2,332 | 2,360 | 2,311 | 2,324 | 4,849,500 | ▲ | 0.15% |
| 2024-10-18 | 3099 | 三越伊勢丹 | 2,509,814 | 0.64% | 2,333 | 2,346 | 2,297 | 2,306 | 2,980,600 | ▲ | 0.09% |
| 2024-10-21 | 3099 | 三越伊勢丹 | 2,698,614 | 0.69% | 2,295 | 2,300 | 2,216 | 2,216 | 4,299,800 | ▲ | 0.04% |
| 2024-10-22 | 3099 | 三越伊勢丹 | 2,770,614 | 0.70% | 2,216 | 2,242 | 2,167 | 2,213 | 4,448,100 | ▲ | 0.01% |
| 2024-10-23 | 3099 | 三越伊勢丹 | 2,823,330 | 0.72% | 2,191 | 2,247 | 2,187 | 2,228 | 3,418,200 | ▲ | 0.02% |
| 2024-10-24 | 3099 | 三越伊勢丹 | 2,974,178 | 0.76% | 2,202 | 2,286 | 2,196 | 2,270 | 4,556,200 | ▲ | 0.04% |
| 2024-10-25 | 3099 | 三越伊勢丹 | 3,021,478 | 0.77% | 2,250 | 2,266 | 2,196 | 2,208 | 2,610,600 | ▲ | 0.01% |
| 2024-10-28 | 3099 | 三越伊勢丹 | 2,836,678 | 0.72% | 2,201 | 2,319 | 2,194 | 2,312 | 5,666,000 | ▼ | -0.05% |
| 2024-10-29 | 3099 | 三越伊勢丹 | 2,851,858 | 0.73% | 2,289 | 2,345 | 2,261 | 2,338 | 4,071,900 | ▲ | 0.01% |
| 2024-10-30 | 3099 | 三越伊勢丹 | 2,755,858 | 0.70% | 2,353 | 2,361 | 2,326 | 2,342 | 6,361,300 | ▼ | -0.03% |
| 2024-11-05 | 3099 | 三越伊勢丹 | 2,673,883 | 0.68% | 2,240 | 2,258 | 2,216 | 2,216 | 3,201,900 | ▼ | -0.01% |
| 2024-11-06 | 3099 | 三越伊勢丹 | 2,431,483 | 0.62% | 2,231 | 2,355 | 2,228 | 2,307 | 5,004,100 | ▼ | -0.06% |
| 2024-11-07 | 3099 | 三越伊勢丹 | 2,286,183 | 0.58% | 2,342 | 2,359 | 2,285 | 2,308 | 3,209,100 | ▼ | -0.04% |
| 2024-11-08 | 3099 | 三越伊勢丹 | 1,952,083 | 0.50% | 2,345 | 2,350 | 2,294 | 2,294 | 2,612,300 | ▼ | -0.07% |
| 2024-11-11 | 3099 | 三越伊勢丹 | 1,917,839 | 0.49% | 2,316 | 2,316 | 2,253 | 2,277 | 1,963,600 | ▼ | -0.01% |
| 2024-11-14 | 3099 | 三越伊勢丹 | 2,969,997 | 0.76% | 2,317 | 2,317 | 2,159 | 2,200 | 11,226,200 | ▲ | 0.29% |
| 2024-11-18 | 3099 | 三越伊勢丹 | 2,886,353 | 0.73% | 2,258 | 2,275 | 2,216 | 2,273 | 3,264,800 | ▼ | -0.03% |
| 2024-11-19 | 3099 | 三越伊勢丹 | 2,894,253 | 0.74% | 2,273 | 2,313 | 2,257 | 2,281 | 2,475,000 | ▲ | 0.01% |
| 2024-11-20 | 3099 | 三越伊勢丹 | 2,946,553 | 0.75% | 2,270 | 2,296 | 2,233 | 2,240 | 2,469,700 | ▲ | 0.01% |
| 2024-11-21 | 3099 | 三越伊勢丹 | 3,097,053 | 0.79% | 2,248 | 2,255 | 2,181 | 2,192 | 3,630,300 | ▲ | 0.04% |
| 2024-11-22 | 3099 | 三越伊勢丹 | 3,135,553 | 0.80% | 2,180 | 2,183 | 2,131 | 2,152 | 4,068,300 | ▲ | 0.01% |
| 2024-11-25 | 3099 | 三越伊勢丹 | 3,932,655 | 1.00% | 2,177 | 2,216 | 2,170 | 2,196 | 4,196,100 | ▲ | 0.19% |
| 2024-11-26 | 3099 | 三越伊勢丹 | 3,019,753 | 0.77% | 2,201 | 2,208 | 2,163 | 2,180 | 2,547,700 | ▼ | -0.23% |
| 2024-11-27 | 3099 | 三越伊勢丹 | 2,989,805 | 0.76% | 2,174 | 2,195 | 2,140 | 2,151 | 2,769,500 | ▼ | -0.01% |
| 2024-11-28 | 3099 | 三越伊勢丹 | 2,989,105 | 0.77% | 2,120 | 2,178 | 2,114 | 2,172 | 3,671,300 | ▲ | 0.01% |
| 2024-11-29 | 3099 | 三越伊勢丹 | 2,946,905 | 0.76% | 2,161 | 2,177 | 2,121 | 2,131 | 2,835,300 | ▼ | -0.01% |
| 2024-12-02 | 3099 | 三越伊勢丹 | 2,902,077 | 0.75% | 2,130 | 2,178 | 2,114 | 2,168 | 3,095,100 | ▼ | -0.01% |
| 2024-12-03 | 3099 | 三越伊勢丹 | 2,841,477 | 0.73% | 2,146 | 2,230 | 2,145 | 2,224 | 3,945,300 | ▼ | -0.02% |
| 2024-12-04 | 3099 | 三越伊勢丹 | 2,791,371 | 0.72% | 2,224 | 2,374 | 2,223 | 2,366 | 8,161,600 | ▼ | -0.01% |
| 2024-12-06 | 3099 | 三越伊勢丹 | 2,841,070 | 0.73% | 2,300 | 2,338 | 2,292 | 2,325 | 3,054,000 | ▲ | 0.01% |
| 2024-12-09 | 3099 | 三越伊勢丹 | 2,848,171 | 0.74% | 2,350 | 2,351 | 2,247 | 2,259 | 3,512,000 | ▲ | 0.01% |
| 2024-12-10 | 3099 | 三越伊勢丹 | 2,885,471 | 0.75% | 2,286 | 2,293 | 2,243 | 2,273 | 2,544,700 | ▲ | 0.01% |
| 2024-12-12 | 3099 | 三越伊勢丹 | 2,745,471 | 0.71% | 2,307 | 2,317 | 2,264 | 2,311 | 3,890,400 | ▼ | -0.04% |
| 2024-12-13 | 3099 | 三越伊勢丹 | 2,671,971 | 0.69% | 2,295 | 2,348 | 2,282 | 2,341 | 2,810,500 | ▼ | -0.02% |
| 2024-12-16 | 3099 | 三越伊勢丹 | 2,476,571 | 0.64% | 2,345 | 2,376 | 2,336 | 2,364 | 2,436,300 | ▼ | -0.04% |
| 2024-12-17 | 3099 | 三越伊勢丹 | 2,370,823 | 0.61% | 2,367 | 2,411 | 2,358 | 2,367 | 3,391,000 | ▼ | -0.03% |
| 2024-12-18 | 3099 | 三越伊勢丹 | 2,222,823 | 0.57% | 2,395 | 2,408 | 2,315 | 2,336 | 4,229,200 | ▼ | -0.04% |
| 2024-12-20 | 3099 | 三越伊勢丹 | 2,322,123 | 0.60% | 2,421 | 2,483 | 2,390 | 2,431 | 7,695,900 | ▲ | 0.03% |
| 2024-12-23 | 3099 | 三越伊勢丹 | 2,369,523 | 0.61% | 2,474 | 2,505 | 2,444 | 2,499 | 4,059,200 | ▲ | 0.01% |
| 2024-12-24 | 3099 | 三越伊勢丹 | 2,390,723 | 0.62% | 2,494 | 2,507 | 2,446 | 2,454 | 2,700,900 | ▲ | 0.01% |
| 2024-12-25 | 3099 | 三越伊勢丹 | 2,422,523 | 0.63% | 2,455 | 2,520 | 2,435 | 2,520 | 3,037,500 | ▲ | 0.01% |
| 2024-12-26 | 3099 | 三越伊勢丹 | 2,560,123 | 0.66% | 2,551 | 2,725 | 2,541 | 2,712 | 8,046,100 | ▲ | 0.03% |
| 2024-12-27 | 3099 | 三越伊勢丹 | 2,928,561 | 0.76% | 2,725 | 2,760 | 2,691 | 2,753 | 5,512,200 | ▲ | 0.09% |
| 2024-12-30 | 3099 | 三越伊勢丹 | 2,323,307 | 0.60% | 2,750 | 2,764 | 2,726 | 2,753 | 2,851,700 | ▼ | -0.16% |
| 2025-01-06 | 3099 | 三越伊勢丹 | 3,170,581 | 0.82% | 2,764 | 2,766 | 2,654 | 2,683 | 3,843,500 | ▲ | 0.21% |
| 2025-01-07 | 3099 | 三越伊勢丹 | 2,941,781 | 0.76% | 2,705 | 2,738 | 2,683 | 2,687 | 3,763,500 | ▼ | -0.05% |
| 2025-01-08 | 3099 | 三越伊勢丹 | 2,284,881 | 0.59% | 2,660 | 2,666 | 2,576 | 2,587 | 3,546,100 | ▼ | -0.17% |
| 2025-01-10 | 3099 | 三越伊勢丹 | 2,246,581 | 0.58% | 2,529 | 2,565 | 2,487 | 2,495 | 2,926,300 | ▼ | -0.01% |
| 2025-01-15 | 3099 | 三越伊勢丹 | 2,198,005 | 0.57% | 2,468 | 2,475 | 2,424 | 2,441 | 2,015,400 | ▼ | -0.01% |
| 2025-01-16 | 3099 | 三越伊勢丹 | 537,205 | 0.13% | 2,446 | 2,515 | 2,403 | 2,403 | 3,895,600 | ▼ | -0.43% |
| 2025-01-21 | 3099 | 三越伊勢丹 | 2,714,605 | 0.70% | 2,543 | 2,543 | 2,466 | 2,496 | 2,330,300 | ▲ | 0.70% |
| 2025-01-22 | 3099 | 三越伊勢丹 | 2,552,405 | 0.66% | 2,530 | 2,530 | 2,479 | 2,502 | 1,991,500 | ▼ | -0.03% |
| 2025-01-23 | 3099 | 三越伊勢丹 | 2,594,594 | 0.67% | 2,493 | 2,533 | 2,478 | 2,520 | 2,132,900 | ▲ | 0.01% |
| 2025-01-24 | 3099 | 三越伊勢丹 | 2,619,894 | 0.68% | 2,526 | 2,553 | 2,468 | 2,470 | 2,699,400 | ▲ | 0.01% |
| 2025-01-27 | 3099 | 三越伊勢丹 | 2,937,094 | 0.76% | 2,533 | 2,627 | 2,513 | 2,589 | 4,903,500 | ▲ | 0.07% |
| 2025-01-28 | 3099 | 三越伊勢丹 | 2,997,794 | 0.77% | 2,610 | 2,661 | 2,574 | 2,599 | 3,258,600 | ▲ | 0.01% |
| 2025-01-29 | 3099 | 三越伊勢丹 | 2,869,194 | 0.74% | 2,640 | 2,690 | 2,623 | 2,683 | 2,841,600 | ▼ | -0.03% |
| 2025-01-30 | 3099 | 三越伊勢丹 | 2,903,894 | 0.75% | 2,692 | 2,730 | 2,677 | 2,730 | 2,374,800 | ▲ | 0.01% |
| 2025-01-30 | 3099 | 三越伊勢丹 | 2,903,894 | 0.75% | 2,692 | 2,730 | 2,677 | 2,730 | 2,374,800 | ▲ | 0.01% |
| 2025-01-31 | 3099 | 三越伊勢丹 | 2,877,894 | 0.74% | 2,730 | 2,731 | 2,682 | 2,697 | 2,244,400 | ▼ | -0.01% |
| 2025-01-31 | 3099 | 三越伊勢丹 | 2,877,894 | 0.74% | 2,730 | 2,731 | 2,682 | 2,697 | 2,244,400 | ▼ | -0.01% |
| 2025-02-03 | 3099 | 三越伊勢丹 | 2,886,094 | 0.75% | 2,650 | 2,688 | 2,626 | 2,668 | 2,626,200 | ▲ | 0.01% |
| 2025-02-03 | 3099 | 三越伊勢丹 | 2,886,094 | 0.75% | 2,650 | 2,688 | 2,626 | 2,668 | 2,626,200 | ▲ | 0.01% |
| 2025-02-05 | 3099 | 三越伊勢丹 | 2,788,267 | 0.72% | 2,521 | 2,616 | 2,452 | 2,542 | 10,051,400 | ▼ | -0.03% |
| 2025-02-05 | 3099 | 三越伊勢丹 | 2,788,267 | 0.72% | 2,521 | 2,616 | 2,452 | 2,542 | 10,051,400 | ▼ | -0.03% |
| 2025-02-06 | 3099 | 三越伊勢丹 | 2,593,228 | 0.67% | 2,529 | 2,560 | 2,475 | 2,513 | 3,573,300 | ▼ | -0.04% |
| 2025-02-06 | 3099 | 三越伊勢丹 | 2,593,228 | 0.67% | 2,529 | 2,560 | 2,475 | 2,513 | 3,573,300 | ▼ | -0.04% |
| 2025-02-07 | 3099 | 三越伊勢丹 | 2,413,328 | 0.62% | 2,500 | 2,525 | 2,446 | 2,502 | 2,754,400 | ▼ | -0.05% |
| 2025-02-07 | 3099 | 三越伊勢丹 | 2,413,328 | 0.62% | 2,500 | 2,525 | 2,446 | 2,502 | 2,754,400 | ▼ | -0.05% |
| 2025-02-10 | 3099 | 三越伊勢丹 | 2,334,837 | 0.60% | 2,490 | 2,492 | 2,450 | 2,484 | 1,928,900 | ▼ | -0.02% |
| 2025-02-10 | 3099 | 三越伊勢丹 | 2,334,837 | 0.60% | 2,490 | 2,492 | 2,450 | 2,484 | 1,928,900 | ▼ | -0.02% |
| 2025-02-12 | 3099 | 三越伊勢丹 | 2,260,655 | 0.58% | 2,461 | 2,468 | 2,416 | 2,454 | 2,595,100 | ▼ | -0.02% |
| 2025-02-12 | 3099 | 三越伊勢丹 | 2,260,655 | 0.58% | 2,461 | 2,468 | 2,416 | 2,454 | 2,595,100 | ▼ | -0.02% |
| 2025-02-17 | 3099 | 三越伊勢丹 | 1,856,968 | 0.48% | 2,536 | 2,551 | 2,415 | 2,415 | 4,715,000 | ▼ | -0.09% |
| 2025-02-18 | 3099 | 三越伊勢丹 | 2,012,327 | 0.52% | 2,390 | 2,394 | 2,332 | 2,380 | 3,871,300 | ▲ | 0.04% |
| 2025-02-19 | 3099 | 三越伊勢丹 | 2,428,144 | 0.63% | 2,380 | 2,412 | 2,362 | 2,362 | 3,011,600 | ▲ | 0.10% |
| 2025-02-20 | 3099 | 三越伊勢丹 | 2,349,844 | 0.61% | 2,341 | 2,351 | 2,279 | 2,300 | 3,303,900 | ▼ | -0.02% |
| 2025-02-21 | 3099 | 三越伊勢丹 | 2,280,844 | 0.59% | 2,280 | 2,297 | 2,259 | 2,281 | 2,285,400 | ▼ | -0.02% |
| 2025-02-25 | 3099 | 三越伊勢丹 | 2,236,463 | 0.58% | 2,231 | 2,279 | 2,229 | 2,269 | 2,803,900 | ▼ | -0.01% |
| 2025-02-26 | 3099 | 三越伊勢丹 | 2,279,963 | 0.59% | 2,253 | 2,264 | 2,228 | 2,263 | 2,620,500 | ▲ | 0.01% |
| 2025-02-28 | 3099 | 三越伊勢丹 | 2,256,682 | 0.58% | 2,272 | 2,294 | 2,259 | 2,266 | 2,574,700 | ▼ | -0.01% |
| 2025-03-03 | 3099 | 三越伊勢丹 | 2,328,882 | 0.60% | 2,307 | 2,351 | 2,283 | 2,322 | 3,063,200 | ▲ | 0.02% |
| 2025-03-04 | 3099 | 三越伊勢丹 | 1,670,582 | 0.43% | 2,272 | 2,300 | 2,198 | 2,241 | 4,665,900 | ▼ | -0.17% |
| 2025-03-07 | 3099 | 三越伊勢丹 | 2,038,482 | 0.53% | 2,276 | 2,311 | 2,263 | 2,263 | 3,024,500 | ▲ | 0.05% |
| 2025-03-10 | 3099 | 三越伊勢丹 | 2,253,082 | 0.58% | 2,252 | 2,267 | 2,219 | 2,221 | 2,594,600 | ▲ | 0.04% |
| 2025-03-11 | 3099 | 三越伊勢丹 | 2,535,982 | 0.65% | 2,160 | 2,209 | 2,149 | 2,209 | 3,248,700 | ▲ | 0.07% |
| 2025-03-12 | 3099 | 三越伊勢丹 | 2,575,682 | 0.66% | 2,190 | 2,218 | 2,188 | 2,188 | 1,927,200 | ▲ | 0.01% |
| 2025-03-14 | 3099 | 三越伊勢丹 | 2,099,508 | 0.54% | 2,189 | 2,280 | 2,188 | 2,268 | 2,833,100 | ▼ | -0.12% |
| 2025-03-17 | 3099 | 三越伊勢丹 | 2,066,908 | 0.53% | 2,240 | 2,249 | 2,205 | 2,218 | 3,862,100 | ▼ | -0.01% |
| 2025-03-18 | 3099 | 三越伊勢丹 | 2,211,208 | 0.57% | 2,203 | 2,204 | 2,176 | 2,185 | 5,741,500 | ▲ | 0.03% |
| 2025-03-19 | 3099 | 三越伊勢丹 | 2,175,788 | 0.56% | 2,213 | 2,258 | 2,205 | 2,247 | 4,128,600 | ▼ | -0.00% |
| 2025-03-21 | 3099 | 三越伊勢丹 | 1,792,988 | 0.46% | 2,229 | 2,283 | 2,229 | 2,229 | 3,378,000 | ▼ | -0.10% |
| 2025-03-24 | 3099 | 三越伊勢丹 | 2,038,788 | 0.53% | 2,223 | 2,247 | 2,207 | 2,231 | 2,690,500 | ▲ | 0.07% |
| 2025-03-25 | 3099 | 三越伊勢丹 | 2,002,032 | 0.52% | 2,300 | 2,330 | 2,278 | 2,288 | 3,426,100 | ▼ | -0.01% |
| 2025-03-26 | 3099 | 三越伊勢丹 | 2,149,872 | 0.55% | 2,300 | 2,314 | 2,275 | 2,290 | 2,897,500 | ▲ | 0.03% |
| 2025-03-27 | 3099 | 三越伊勢丹 | 2,489,572 | 0.64% | 2,263 | 2,298 | 2,250 | 2,268 | 3,369,300 | ▲ | 0.08% |
| 2025-03-28 | 3099 | 三越伊勢丹 | 2,506,472 | 0.65% | 2,233 | 2,239 | 2,192 | 2,212 | 3,275,200 | ▲ | 0.01% |
| 2025-03-31 | 3099 | 三越伊勢丹 | 2,517,972 | 0.66% | 2,176 | 2,187 | 2,135 | 2,140 | 3,164,800 | ▲ | 0.01% |
| 2025-04-01 | 3099 | 三越伊勢丹 | 2,556,972 | 0.67% | 2,161 | 2,163 | 2,101 | 2,112 | 2,957,500 | ▲ | 0.01% |
| 2025-04-02 | 3099 | 三越伊勢丹 | 2,400,811 | 0.63% | 2,094 | 2,095 | 1,986 | 1,995 | 6,968,000 | ▼ | -0.04% |
| 2025-04-03 | 3099 | 三越伊勢丹 | 2,441,211 | 0.64% | 1,900 | 1,976 | 1,900 | 1,954 | 5,451,200 | ▲ | 0.01% |
| 2025-04-04 | 3099 | 三越伊勢丹 | 2,327,871 | 0.61% | 1,874 | 1,890 | 1,781 | 1,842 | 7,211,600 | ▼ | -0.03% |
| 2025-04-07 | 3099 | 三越伊勢丹 | 376,471 | 0.09% | 1,650 | 1,804 | 1,602 | 1,730 | 8,284,500 | ▼ | -0.52% |
| 2024-03-01 | 3103 | ユニチカ | 425,392 | 0.73% | 163 | 164 | 161 | 163 | 278,300 | ▲ | 0.02% |
| 2024-03-04 | 3103 | ユニチカ | 398,992 | 0.69% | 162 | 164 | 161 | 162 | 597,200 | ▼ | -0.04% |
| 2024-03-05 | 3103 | ユニチカ | 393,792 | 0.68% | 158 | 164 | 158 | 164 | 447,600 | ▼ | -0.00% |
| 2024-03-06 | 3103 | ユニチカ | 392,692 | 0.67% | 160 | 165 | 160 | 164 | 500,100 | ▼ | -0.01% |
| 2024-03-07 | 3103 | ユニチカ | 396,192 | 0.68% | 163 | 165 | 162 | 164 | 360,300 | ▲ | 0.01% |
| 2024-03-08 | 3103 | ユニチカ | 324,092 | 0.56% | 162 | 175 | 162 | 175 | 1,381,100 | ▼ | -0.12% |
| 2024-03-11 | 3103 | ユニチカ | 349,192 | 0.60% | 171 | 173 | 167 | 169 | 763,500 | ▲ | 0.03% |
| 2024-03-12 | 3103 | ユニチカ | 360,692 | 0.62% | 169 | 172 | 168 | 172 | 518,000 | ▲ | 0.02% |
| 2024-03-13 | 3103 | ユニチカ | 323,992 | 0.56% | 172 | 179 | 171 | 172 | 860,200 | ▼ | -0.05% |
| 2024-03-14 | 3103 | ユニチカ | 302,392 | 0.52% | 172 | 177 | 171 | 177 | 723,800 | ▼ | -0.04% |
| 2024-03-15 | 3103 | ユニチカ | 307,692 | 0.53% | 174 | 174 | 171 | 172 | 510,500 | ▲ | 0.01% |
| 2024-03-18 | 3103 | ユニチカ | 312,592 | 0.54% | 174 | 176 | 172 | 173 | 390,900 | ▲ | 0.01% |
| 2024-03-19 | 3103 | ユニチカ | 351,692 | 0.60% | 173 | 173 | 169 | 171 | 471,300 | ▲ | 0.05% |
| 2024-03-21 | 3103 | ユニチカ | 343,392 | 0.59% | 173 | 175 | 171 | 172 | 464,700 | ▼ | -0.01% |
| 2024-03-25 | 3103 | ユニチカ | 372,392 | 0.64% | 172 | 172 | 167 | 168 | 661,000 | ▲ | 0.05% |
| 2024-03-26 | 3103 | ユニチカ | 381,892 | 0.66% | 167 | 168 | 166 | 166 | 280,500 | ▲ | 0.02% |
| 2024-03-27 | 3103 | ユニチカ | 370,392 | 0.64% | 168 | 170 | 166 | 170 | 355,200 | ▼ | -0.02% |
| 2024-03-28 | 3103 | ユニチカ | 375,892 | 0.65% | 170 | 170 | 166 | 166 | 326,100 | ▲ | 0.01% |
| 2024-03-29 | 3103 | ユニチカ | 365,592 | 0.63% | 167 | 172 | 167 | 172 | 419,700 | ▼ | -0.02% |
| 2024-04-01 | 3103 | ユニチカ | 335,092 | 0.57% | 174 | 176 | 171 | 172 | 516,300 | ▼ | -0.06% |
| 2024-04-02 | 3103 | ユニチカ | 395,992 | 0.68% | 171 | 171 | 168 | 168 | 424,800 | ▲ | 0.11% |
| 2024-04-03 | 3103 | ユニチカ | 463,792 | 0.80% | 166 | 169 | 166 | 168 | 495,200 | ▲ | 0.12% |
| 2024-04-04 | 3103 | ユニチカ | 900,792 | 1.55% | 170 | 218 | 166 | 218 | 22,259,700 | ▲ | 0.75% |
| 2024-04-05 | 3103 | ユニチカ | 1,164,592 | 2.01% | 224 | 254 | 197 | 228 | 37,654,100 | ▲ | 0.45% |
| 2024-04-08 | 3103 | ユニチカ | 1,308,392 | 2.26% | 216 | 221 | 205 | 208 | 10,967,100 | ▲ | 0.25% |
| 2024-04-09 | 3103 | ユニチカ | 1,268,392 | 2.19% | 215 | 218 | 205 | 213 | 5,218,300 | ▼ | -0.06% |
| 2024-04-11 | 3103 | ユニチカ | 1,194,692 | 2.06% | 196 | 202 | 193 | 199 | 2,948,600 | ▼ | -0.12% |
| 2024-04-12 | 3103 | ユニチカ | 1,111,992 | 1.92% | 197 | 206 | 196 | 201 | 1,800,000 | ▼ | -0.14% |
| 2024-04-15 | 3103 | ユニチカ | 1,039,492 | 1.79% | 199 | 208 | 199 | 208 | 1,377,100 | ▼ | -0.12% |
| 2024-04-16 | 3103 | ユニチカ | 999,392 | 1.72% | 207 | 211 | 204 | 205 | 1,272,000 | ▼ | -0.07% |
| 2024-04-17 | 3103 | ユニチカ | 981,892 | 1.69% | 205 | 209 | 201 | 201 | 1,036,900 | ▼ | -0.03% |
| 2024-04-18 | 3103 | ユニチカ | 907,292 | 1.57% | 201 | 207 | 201 | 204 | 873,400 | ▼ | -0.11% |
| 2024-04-19 | 3103 | ユニチカ | 885,192 | 1.53% | 205 | 208 | 199 | 202 | 1,342,700 | ▼ | -0.04% |
| 2024-04-22 | 3103 | ユニチカ | 857,092 | 1.48% | 204 | 221 | 203 | 218 | 3,300,000 | ▼ | -0.05% |
| 2024-04-23 | 3103 | ユニチカ | 809,292 | 1.40% | 219 | 227 | 211 | 215 | 2,857,000 | ▼ | -0.08% |
| 2024-04-24 | 3103 | ユニチカ | 835,992 | 1.44% | 212 | 214 | 207 | 210 | 1,455,800 | ▲ | 0.04% |
| 2024-04-25 | 3103 | ユニチカ | 809,692 | 1.40% | 210 | 212 | 209 | 209 | 838,200 | ▼ | -0.04% |
| 2024-04-26 | 3103 | ユニチカ | 800,092 | 1.38% | 207 | 209 | 202 | 204 | 1,346,600 | ▼ | -0.02% |
| 2024-04-30 | 3103 | ユニチカ | 665,892 | 1.15% | 202 | 213 | 201 | 208 | 1,192,300 | ▼ | -0.23% |
| 2024-05-01 | 3103 | ユニチカ | 615,992 | 1.06% | 205 | 209 | 203 | 207 | 630,900 | ▼ | -0.08% |
| 2024-05-02 | 3103 | ユニチカ | 555,392 | 0.96% | 207 | 212 | 206 | 212 | 808,500 | ▼ | -0.10% |
| 2024-05-07 | 3103 | ユニチカ | 596,592 | 1.03% | 211 | 212 | 207 | 210 | 680,200 | ▲ | 0.07% |
| 2024-05-08 | 3103 | ユニチカ | 512,492 | 0.88% | 209 | 215 | 208 | 214 | 889,300 | ▼ | -0.15% |
| 2024-05-09 | 3103 | ユニチカ | 522,692 | 0.90% | 212 | 214 | 207 | 210 | 655,500 | ▲ | 0.02% |
| 2024-05-10 | 3103 | ユニチカ | 479,492 | 0.82% | 212 | 215 | 211 | 212 | 707,300 | ▼ | -0.08% |
| 2024-05-14 | 3103 | ユニチカ | 472,692 | 0.81% | 213 | 227 | 212 | 219 | 2,504,600 | ▼ | -0.00% |
| 2024-05-15 | 3103 | ユニチカ | 300,092 | 0.51% | 215 | 234 | 213 | 231 | 2,635,100 | ▼ | -0.30% |
| 2024-05-16 | 3103 | ユニチカ | 261,292 | 0.45% | 230 | 235 | 221 | 224 | 1,404,300 | ▼ | -0.06% |
| 2024-06-24 | 3103 | ユニチカ | 468,292 | 0.81% | 350 | 353 | 321 | 332 | 10,893,200 | ▲ | 0.34% |
| 2024-06-25 | 3103 | ユニチカ | 628,792 | 1.08% | 328 | 365 | 327 | 343 | 10,499,200 | ▲ | 0.27% |
| 2024-06-26 | 3103 | ユニチカ | 666,292 | 1.15% | 341 | 349 | 335 | 335 | 4,197,600 | ▲ | 0.06% |
| 2024-06-27 | 3103 | ユニチカ | 575,092 | 0.99% | 334 | 334 | 322 | 327 | 3,573,200 | ▼ | -0.15% |
| 2024-06-28 | 3103 | ユニチカ | 504,492 | 0.87% | 327 | 340 | 321 | 322 | 3,428,000 | ▼ | -0.12% |
| 2024-07-01 | 3103 | ユニチカ | 379,392 | 0.65% | 319 | 327 | 306 | 309 | 3,384,200 | ▼ | -0.21% |
| 2024-07-02 | 3103 | ユニチカ | 286,592 | 0.49% | 312 | 315 | 288 | 296 | 4,935,900 | ▼ | -0.16% |
| 2025-01-20 | 3106 | クラボウ | 91,686 | 0.50% | 5,490 | 5,590 | 5,490 | 5,560 | 21,500 | ▲ | 0.01% |
| 2025-01-21 | 3106 | クラボウ | 91,886 | 0.51% | 5,570 | 5,590 | 5,500 | 5,570 | 21,700 | ▲ | 0.01% |
| 2025-01-23 | 3106 | クラボウ | 91,786 | 0.50% | 5,590 | 5,650 | 5,570 | 5,600 | 26,600 | ▼ | -0.01% |
| 2025-01-24 | 3106 | クラボウ | 93,286 | 0.51% | 5,650 | 5,700 | 5,590 | 5,600 | 30,900 | ▲ | 0.01% |
| 2025-01-28 | 3106 | クラボウ | 93,786 | 0.52% | 5,600 | 5,640 | 5,570 | 5,600 | 25,300 | ▲ | 0.01% |
| 2025-01-29 | 3106 | クラボウ | 97,186 | 0.53% | 5,610 | 5,730 | 5,610 | 5,730 | 33,400 | ▲ | 0.01% |
| 2025-01-31 | 3106 | クラボウ | 97,386 | 0.54% | 5,770 | 5,860 | 5,730 | 5,810 | 28,400 | ▲ | 0.01% |
| 2025-01-31 | 3106 | クラボウ | 97,386 | 0.54% | 5,770 | 5,860 | 5,730 | 5,810 | 28,400 | ▲ | 0.01% |
| 2025-02-06 | 3106 | クラボウ | 99,586 | 0.55% | 5,660 | 5,750 | 5,650 | 5,740 | 20,200 | ▲ | 0.01% |
| 2025-02-06 | 3106 | クラボウ | 99,586 | 0.55% | 5,660 | 5,750 | 5,650 | 5,740 | 20,200 | ▲ | 0.01% |
| 2025-02-10 | 3106 | クラボウ | 105,086 | 0.58% | 5,820 | 5,960 | 5,520 | 5,540 | 132,100 | ▲ | 0.02% |
| 2025-02-10 | 3106 | クラボウ | 105,086 | 0.58% | 5,820 | 5,960 | 5,520 | 5,540 | 132,100 | ▲ | 0.02% |
| 2025-02-12 | 3106 | クラボウ | 106,686 | 0.59% | 5,570 | 5,700 | 5,480 | 5,490 | 50,200 | ▲ | 0.01% |
| 2025-02-12 | 3106 | クラボウ | 106,686 | 0.59% | 5,570 | 5,700 | 5,480 | 5,490 | 50,200 | ▲ | 0.01% |
| 2025-02-13 | 3106 | クラボウ | 108,186 | 0.60% | 5,530 | 5,620 | 5,490 | 5,530 | 20,100 | ▲ | 0.01% |
| 2025-02-14 | 3106 | クラボウ | 110,386 | 0.61% | 5,580 | 5,600 | 5,530 | 5,560 | 16,500 | ▲ | 0.01% |
| 2025-02-18 | 3106 | クラボウ | 113,686 | 0.63% | 5,820 | 5,930 | 5,720 | 5,840 | 30,300 | ▲ | 0.02% |
| 2025-02-19 | 3106 | クラボウ | 116,986 | 0.64% | 6,040 | 6,580 | 6,010 | 6,040 | 304,200 | ▲ | 0.01% |
| 2025-02-20 | 3106 | クラボウ | 114,086 | 0.63% | 6,010 | 6,030 | 5,890 | 5,930 | 92,500 | ▼ | -0.01% |
| 2025-02-26 | 3106 | クラボウ | 115,986 | 0.64% | 5,750 | 5,870 | 5,690 | 5,810 | 49,500 | ▲ | 0.01% |
| 2025-02-27 | 3106 | クラボウ | 117,986 | 0.65% | 5,810 | 5,910 | 5,810 | 5,910 | 43,900 | ▲ | 0.01% |
| 2025-03-03 | 3106 | クラボウ | 119,186 | 0.66% | 6,200 | 6,260 | 6,020 | 6,250 | 57,700 | ▲ | 0.01% |
| 2025-03-04 | 3106 | クラボウ | 121,486 | 0.67% | 6,270 | 6,370 | 6,140 | 6,330 | 59,000 | ▲ | 0.01% |
| 2025-03-05 | 3106 | クラボウ | 124,086 | 0.68% | 6,330 | 6,600 | 6,330 | 6,460 | 96,600 | ▲ | 0.01% |
| 2025-03-06 | 3106 | クラボウ | 122,186 | 0.67% | 6,460 | 6,590 | 6,430 | 6,450 | 47,400 | ▼ | -0.01% |
| 2025-03-11 | 3106 | クラボウ | 118,786 | 0.65% | 6,050 | 6,120 | 5,900 | 6,050 | 103,400 | ▼ | -0.02% |
| 2025-03-12 | 3106 | クラボウ | 119,986 | 0.66% | 6,050 | 6,130 | 6,010 | 6,040 | 43,800 | ▲ | 0.01% |
| 2025-03-13 | 3106 | クラボウ | 120,786 | 0.67% | 6,040 | 6,130 | 5,980 | 5,990 | 44,500 | ▲ | 0.01% |
| 2025-03-14 | 3106 | クラボウ | 122,686 | 0.68% | 5,990 | 6,060 | 5,970 | 6,040 | 47,500 | ▲ | 0.01% |
| 2025-03-18 | 3106 | クラボウ | 119,786 | 0.66% | 5,870 | 5,990 | 5,870 | 5,950 | 74,000 | ▼ | -0.02% |
| 2025-03-21 | 3106 | クラボウ | 116,286 | 0.64% | 5,950 | 6,180 | 5,950 | 6,110 | 116,300 | ▼ | -0.02% |
| 2025-03-24 | 3106 | クラボウ | 117,586 | 0.65% | 6,210 | 6,310 | 6,110 | 6,110 | 68,500 | ▲ | 0.01% |
| 2025-04-02 | 3106 | クラボウ | 119,786 | 0.66% | 5,970 | 6,030 | 5,910 | 5,980 | 60,300 | ▲ | 0.01% |
| 2025-04-03 | 3106 | クラボウ | 122,899 | 0.68% | 5,680 | 5,790 | 5,610 | 5,660 | 152,100 | ▲ | 0.02% |
| 2025-04-04 | 3106 | クラボウ | 126,999 | 0.70% | 5,600 | 5,600 | 5,310 | 5,430 | 113,500 | ▲ | 0.01% |
| 2025-04-07 | 3106 | クラボウ | 125,199 | 0.69% | 4,840 | 5,150 | 4,840 | 4,985 | 109,800 | ▼ | -0.01% |
| 2025-04-08 | 3106 | クラボウ | 127,299 | 0.70% | 5,060 | 5,500 | 5,060 | 5,380 | 83,300 | ▲ | 0.01% |
| 2025-04-10 | 3106 | クラボウ | 124,099 | 0.68% | 5,740 | 5,760 | 5,520 | 5,700 | 73,400 | ▼ | -0.01% |
| 2025-04-11 | 3106 | クラボウ | 120,899 | 0.67% | 5,600 | 5,620 | 5,400 | 5,570 | 62,700 | ▼ | -0.01% |
| 2025-04-15 | 3106 | クラボウ | 118,799 | 0.65% | 5,780 | 5,810 | 5,680 | 5,690 | 27,800 | ▼ | -0.02% |
| 2024-03-01 | 3110 | 日東紡 | 119,385 | 0.31% | 5,600 | 6,090 | 5,600 | 6,050 | 743,400 | ▼ | -0.24% |
| 2024-03-08 | 3110 | 日東紡 | 197,985 | 0.52% | 5,680 | 5,940 | 5,540 | 5,760 | 670,900 | ▲ | 0.52% |
| 2024-03-11 | 3110 | 日東紡 | 284,285 | 0.75% | 5,260 | 5,530 | 5,260 | 5,440 | 725,300 | ▲ | 0.23% |
| 2024-03-12 | 3110 | 日東紡 | 271,285 | 0.71% | 5,340 | 5,730 | 5,320 | 5,540 | 534,600 | ▼ | -0.04% |
| 2024-03-14 | 3110 | 日東紡 | 239,085 | 0.63% | 5,350 | 5,390 | 5,110 | 5,270 | 660,500 | ▼ | -0.07% |
| 2024-03-15 | 3110 | 日東紡 | 247,085 | 0.65% | 5,260 | 5,480 | 5,230 | 5,460 | 499,900 | ▲ | 0.02% |
| 2024-03-18 | 3110 | 日東紡 | 234,885 | 0.62% | 5,490 | 5,810 | 5,450 | 5,800 | 386,900 | ▼ | -0.03% |
| 2024-03-19 | 3110 | 日東紡 | 223,885 | 0.59% | 5,700 | 5,800 | 5,570 | 5,610 | 337,100 | ▼ | -0.03% |
| 2024-03-21 | 3110 | 日東紡 | 219,585 | 0.58% | 5,710 | 5,910 | 5,500 | 5,820 | 552,900 | ▼ | -0.01% |
| 2024-03-22 | 3110 | 日東紡 | 195,485 | 0.51% | 5,900 | 6,260 | 5,900 | 6,180 | 927,000 | ▼ | -0.06% |
| 2024-03-25 | 3110 | 日東紡 | 198,285 | 0.52% | 6,170 | 6,270 | 6,070 | 6,070 | 298,300 | ▲ | 0.01% |
| 2024-03-26 | 3110 | 日東紡 | 213,385 | 0.56% | 6,060 | 6,330 | 6,060 | 6,110 | 517,000 | ▲ | 0.04% |
| 2024-03-27 | 3110 | 日東紡 | 206,185 | 0.54% | 6,200 | 6,300 | 6,020 | 6,160 | 407,000 | ▼ | -0.02% |
| 2024-03-29 | 3110 | 日東紡 | 208,385 | 0.55% | 5,770 | 5,980 | 5,720 | 5,970 | 272,200 | ▲ | 0.01% |
| 2024-04-01 | 3110 | 日東紡 | 199,385 | 0.52% | 6,040 | 6,040 | 5,630 | 5,730 | 393,300 | ▼ | -0.03% |
| 2024-04-02 | 3110 | 日東紡 | 171,885 | 0.45% | 5,770 | 6,020 | 5,720 | 5,800 | 423,000 | ▼ | -0.07% |
| 2024-05-08 | 3110 | 日東紡 | 237,662 | 0.63% | 5,550 | 5,780 | 5,550 | 5,730 | 302,700 | ▲ | 0.16% |
| 2024-05-09 | 3110 | 日東紡 | 292,362 | 0.77% | 5,740 | 5,860 | 5,620 | 5,720 | 437,100 | ▲ | 0.14% |
| 2024-05-10 | 3110 | 日東紡 | 104,162 | 0.27% | 6,400 | 6,710 | 6,230 | 6,670 | 1,868,100 | ▼ | -0.50% |
| 2024-05-13 | 3110 | 日東紡 | 191,362 | 0.50% | 6,830 | 7,100 | 6,770 | 6,950 | 924,400 | ▲ | 0.23% |
| 2024-05-14 | 3110 | 日東紡 | 175,762 | 0.46% | 7,020 | 7,040 | 6,550 | 6,790 | 639,800 | ▼ | -0.03% |
| 2024-05-20 | 3110 | 日東紡 | 195,762 | 0.51% | 6,700 | 6,800 | 6,630 | 6,680 | 245,900 | ▲ | 0.12% |
| 2024-05-21 | 3110 | 日東紡 | 244,962 | 0.64% | 6,850 | 6,950 | 6,630 | 6,630 | 222,300 | ▲ | 0.13% |
| 2024-05-22 | 3110 | 日東紡 | 286,462 | 0.75% | 6,580 | 6,710 | 6,540 | 6,560 | 227,600 | ▲ | 0.10% |
| 2024-05-23 | 3110 | 日東紡 | 325,562 | 0.86% | 6,560 | 6,900 | 6,440 | 6,890 | 595,200 | ▲ | 0.10% |
| 2024-05-24 | 3110 | 日東紡 | 290,362 | 0.76% | 6,920 | 7,210 | 6,820 | 6,850 | 549,000 | ▼ | -0.09% |
| 2024-05-27 | 3110 | 日東紡 | 313,862 | 0.83% | 6,840 | 7,080 | 6,840 | 7,080 | 298,900 | ▲ | 0.06% |
| 2024-05-28 | 3110 | 日東紡 | 359,162 | 0.95% | 7,180 | 7,420 | 7,150 | 7,420 | 537,000 | ▲ | 0.12% |
| 2024-05-29 | 3110 | 日東紡 | 331,962 | 0.87% | 7,400 | 7,480 | 7,210 | 7,230 | 271,700 | ▼ | -0.07% |
| 2024-05-30 | 3110 | 日東紡 | 319,862 | 0.84% | 6,960 | 7,040 | 6,860 | 6,930 | 396,800 | ▼ | -0.03% |
| 2024-05-31 | 3110 | 日東紡 | 337,362 | 0.89% | 6,870 | 6,940 | 6,810 | 6,920 | 241,000 | ▲ | 0.05% |
| 2024-06-03 | 3110 | 日東紡 | 297,362 | 0.78% | 6,820 | 6,890 | 6,680 | 6,780 | 314,200 | ▼ | -0.10% |
| 2024-06-04 | 3110 | 日東紡 | 274,062 | 0.72% | 6,680 | 6,750 | 6,540 | 6,580 | 315,300 | ▼ | -0.06% |
| 2024-06-05 | 3110 | 日東紡 | 201,362 | 0.53% | 6,480 | 6,530 | 6,250 | 6,300 | 448,200 | ▼ | -0.18% |
| 2024-06-06 | 3110 | 日東紡 | 192,662 | 0.51% | 6,430 | 6,490 | 6,310 | 6,320 | 299,000 | ▼ | -0.02% |
| 2024-06-10 | 3110 | 日東紡 | 203,362 | 0.53% | 6,420 | 6,670 | 6,370 | 6,670 | 320,900 | ▲ | 0.02% |
| 2024-06-11 | 3110 | 日東紡 | 207,362 | 0.54% | 6,670 | 6,900 | 6,650 | 6,740 | 337,800 | ▲ | 0.01% |
| 2024-06-12 | 3110 | 日東紡 | 214,262 | 0.56% | 6,770 | 6,970 | 6,710 | 6,860 | 280,400 | ▲ | 0.02% |
| 2024-06-13 | 3110 | 日東紡 | 224,662 | 0.59% | 7,020 | 7,060 | 6,780 | 6,780 | 296,600 | ▲ | 0.02% |
| 2024-06-17 | 3110 | 日東紡 | 232,962 | 0.61% | 6,670 | 6,700 | 6,410 | 6,530 | 321,800 | ▲ | 0.02% |
| 2024-06-18 | 3110 | 日東紡 | 219,862 | 0.58% | 6,630 | 6,640 | 6,360 | 6,480 | 234,200 | ▼ | -0.03% |
| 2024-06-19 | 3110 | 日東紡 | 218,762 | 0.57% | 6,510 | 6,690 | 6,480 | 6,550 | 210,800 | ▼ | -0.01% |
| 2024-06-20 | 3110 | 日東紡 | 213,362 | 0.56% | 6,470 | 6,570 | 6,430 | 6,520 | 131,600 | ▼ | -0.00% |
| 2024-06-21 | 3110 | 日東紡 | 185,462 | 0.49% | 6,480 | 6,480 | 6,220 | 6,250 | 350,900 | ▼ | -0.07% |
| 2024-08-09 | 3110 | 日東紡 | 194,318 | 0.51% | 5,310 | 5,470 | 5,150 | 5,390 | 655,500 | ▲ | 0.51% |
| 2024-08-13 | 3110 | 日東紡 | 180,918 | 0.47% | 5,490 | 5,610 | 5,270 | 5,350 | 484,800 | ▼ | -0.04% |
| 2024-08-14 | 3110 | 日東紡 | 286,618 | 0.75% | 5,480 | 5,640 | 5,380 | 5,520 | 558,900 | ▲ | 0.28% |
| 2024-08-15 | 3110 | 日東紡 | 256,218 | 0.67% | 5,420 | 5,540 | 5,390 | 5,400 | 391,900 | ▼ | -0.07% |
| 2024-08-16 | 3110 | 日東紡 | 250,518 | 0.66% | 5,500 | 5,780 | 5,480 | 5,780 | 468,100 | ▼ | -0.01% |
| 2024-08-19 | 3110 | 日東紡 | 234,518 | 0.62% | 5,900 | 6,070 | 5,810 | 5,840 | 617,000 | ▼ | -0.04% |
| 2024-08-20 | 3110 | 日東紡 | 230,618 | 0.61% | 5,940 | 6,270 | 5,940 | 6,150 | 642,400 | ▼ | -0.01% |
| 2024-08-21 | 3110 | 日東紡 | 221,218 | 0.58% | 6,080 | 6,210 | 6,030 | 6,080 | 432,300 | ▼ | -0.03% |
| 2024-08-22 | 3110 | 日東紡 | 204,818 | 0.54% | 6,080 | 6,140 | 5,910 | 5,980 | 337,800 | ▼ | -0.03% |
| 2024-08-23 | 3110 | 日東紡 | 200,260 | 0.53% | 5,920 | 6,040 | 5,800 | 6,040 | 339,300 | ▼ | -0.01% |
| 2024-09-05 | 3110 | 日東紡 | 193,660 | 0.51% | 5,060 | 5,290 | 5,000 | 5,180 | 373,900 | ▲ | 0.04% |
| 2024-09-06 | 3110 | 日東紡 | 190,460 | 0.50% | 5,180 | 5,180 | 5,010 | 5,100 | 218,500 | ▼ | -0.01% |
| 2024-09-09 | 3110 | 日東紡 | 178,760 | 0.47% | 5,010 | 5,280 | 4,990 | 5,220 | 595,300 | ▼ | -0.03% |
| 2024-09-12 | 3110 | 日東紡 | 206,302 | 0.54% | 5,790 | 5,950 | 5,650 | 5,860 | 690,000 | ▲ | 0.07% |
| 2024-09-13 | 3110 | 日東紡 | 223,702 | 0.59% | 5,900 | 5,910 | 5,730 | 5,870 | 470,400 | ▲ | 0.04% |
| 2024-09-17 | 3110 | 日東紡 | 227,302 | 0.60% | 5,800 | 5,800 | 5,420 | 5,540 | 400,400 | ▲ | 0.01% |
| 2024-09-18 | 3110 | 日東紡 | 215,402 | 0.57% | 5,640 | 5,640 | 5,340 | 5,500 | 404,400 | ▼ | -0.03% |
| 2024-09-20 | 3110 | 日東紡 | 197,902 | 0.52% | 5,690 | 5,880 | 5,620 | 5,640 | 462,200 | ▼ | -0.04% |
| 2024-09-24 | 3110 | 日東紡 | 158,702 | 0.42% | 5,750 | 5,780 | 5,580 | 5,640 | 382,900 | ▼ | -0.10% |
| 2024-10-30 | 3110 | 日東紡 | 211,284 | 0.56% | 7,430 | 7,670 | 7,370 | 7,500 | 1,121,700 | ▲ | 0.14% |
| 2024-10-31 | 3110 | 日東紡 | 163,684 | 0.43% | 7,300 | 7,600 | 7,260 | 7,530 | 562,400 | ▼ | -0.13% |
| 2024-11-01 | 3110 | 日東紡 | 198,284 | 0.52% | 7,380 | 7,550 | 7,310 | 7,400 | 827,400 | ▲ | 0.09% |
| 2024-11-05 | 3110 | 日東紡 | 230,084 | 0.60% | 6,150 | 6,550 | 5,900 | 6,200 | 2,511,600 | ▲ | 0.07% |
| 2024-11-06 | 3110 | 日東紡 | 350,284 | 0.92% | 6,180 | 6,600 | 6,120 | 6,530 | 1,488,800 | ▲ | 0.32% |
| 2024-11-07 | 3110 | 日東紡 | 319,184 | 0.84% | 6,410 | 6,460 | 6,110 | 6,390 | 1,028,200 | ▼ | -0.08% |
| 2024-11-08 | 3110 | 日東紡 | 330,884 | 0.87% | 6,560 | 6,570 | 6,360 | 6,450 | 587,400 | ▲ | 0.03% |
| 2024-11-11 | 3110 | 日東紡 | 341,284 | 0.90% | 6,450 | 6,630 | 6,410 | 6,610 | 403,700 | ▲ | 0.03% |
| 2024-11-12 | 3110 | 日東紡 | 329,884 | 0.87% | 6,690 | 6,740 | 6,230 | 6,230 | 605,200 | ▼ | -0.03% |
| 2024-11-13 | 3110 | 日東紡 | 274,484 | 0.72% | 6,200 | 6,260 | 5,830 | 5,900 | 652,300 | ▼ | -0.15% |
| 2024-11-14 | 3110 | 日東紡 | 185,084 | 0.49% | 5,870 | 5,890 | 5,480 | 5,480 | 919,000 | ▼ | -0.23% |
| 2024-12-27 | 3110 | 日東紡 | 190,484 | 0.50% | 6,300 | 6,440 | 6,300 | 6,360 | 217,500 | ▲ | 0.02% |
| 2025-01-07 | 3110 | 日東紡 | 206,197 | 0.54% | 6,900 | 6,930 | 6,730 | 6,740 | 446,200 | ▲ | 0.04% |
| 2025-01-08 | 3110 | 日東紡 | 178,497 | 0.47% | 6,650 | 6,810 | 6,570 | 6,620 | 326,000 | ▼ | -0.07% |
| 2024-12-30 | 3132 | マクニカＨＤ | 1,900,703 | 1.04% | 1,824 | 1,855 | 1,824 | 1,846 | 561,300 | ▲ | 1.04% |
| 2025-01-06 | 3132 | マクニカＨＤ | 359,367 | 0.19% | 1,846 | 1,848 | 1,804 | 1,810 | 474,700 | ▼ | -0.85% |
| 2024-12-30 | 3139 | ラクトＪ | 64,290 | 0.64% | 2,690 | 2,699 | 2,672 | 2,691 | 46,200 | ▲ | 0.64% |
| 2025-01-06 | 3139 | ラクトＪ | 2,371 | 0.02% | 2,703 | 2,705 | 2,651 | 2,659 | 78,300 | ▼ | -0.62% |
| 2024-03-01 | 3141 | ウエルシア | 1,117,567 | 0.53% | 2,780 | 2,812 | 2,721 | 2,734 | 2,205,100 | ▲ | 0.03% |
| 2024-03-05 | 3141 | ウエルシア | 1,086,029 | 0.51% | 2,680 | 2,763 | 2,666 | 2,760 | 1,673,000 | ▼ | -0.02% |
| 2024-03-06 | 3141 | ウエルシア | 1,024,929 | 0.48% | 2,759 | 2,859 | 2,742 | 2,858 | 1,578,200 | ▼ | -0.03% |
| 2024-04-19 | 3141 | ウエルシア | 1,050,722 | 0.50% | 2,300 | 2,301 | 2,257 | 2,262 | 652,900 | ▲ | 0.01% |
| 2024-04-22 | 3141 | ウエルシア | 1,041,262 | 0.49% | 2,293 | 2,356 | 2,286 | 2,352 | 849,900 | ▼ | -0.01% |
| 2024-05-22 | 3141 | ウエルシア | 1,063,640 | 0.50% | 2,281 | 2,281 | 2,241 | 2,246 | 713,800 | ▲ | 0.03% |
| 2024-05-23 | 3141 | ウエルシア | 1,084,040 | 0.51% | 2,241 | 2,241 | 2,222 | 2,224 | 461,000 | ▲ | 0.01% |
| 2024-05-31 | 3141 | ウエルシア | 1,145,140 | 0.54% | 2,134 | 2,171 | 2,126 | 2,167 | 636,800 | ▲ | 0.03% |
| 2024-06-03 | 3141 | ウエルシア | 1,160,040 | 0.55% | 2,175 | 2,178 | 2,143 | 2,166 | 681,200 | ▲ | 0.01% |
| 2024-06-05 | 3141 | ウエルシア | 1,185,526 | 0.56% | 2,146 | 2,161 | 2,131 | 2,135 | 557,200 | ▲ | 0.01% |
| 2024-06-07 | 3141 | ウエルシア | 1,202,426 | 0.57% | 2,126 | 2,133 | 2,123 | 2,131 | 416,200 | ▲ | 0.00% |
| 2024-06-10 | 3141 | ウエルシア | 1,228,126 | 0.58% | 2,129 | 2,151 | 2,120 | 2,151 | 339,600 | ▲ | 0.01% |
| 2024-06-11 | 3141 | ウエルシア | 1,240,826 | 0.59% | 2,149 | 2,149 | 2,115 | 2,115 | 630,100 | ▲ | 0.01% |
| 2024-06-12 | 3141 | ウエルシア | 1,259,326 | 0.60% | 2,116 | 2,118 | 2,102 | 2,102 | 396,700 | ▲ | 0.01% |
| 2024-06-13 | 3141 | ウエルシア | 1,281,426 | 0.61% | 2,100 | 2,100 | 2,004 | 2,007 | 1,811,300 | ▲ | 0.01% |
| 2024-06-14 | 3141 | ウエルシア | 1,265,026 | 0.60% | 1,985 | 2,006 | 1,975 | 2,005 | 1,532,600 | ▼ | -0.01% |
| 2024-06-17 | 3141 | ウエルシア | 1,255,776 | 0.59% | 1,983 | 1,996 | 1,956 | 1,994 | 1,396,300 | ▼ | -0.01% |
| 2024-06-18 | 3141 | ウエルシア | 1,274,276 | 0.60% | 1,999 | 2,012 | 1,989 | 2,000 | 752,000 | ▲ | 0.01% |
| 2024-06-19 | 3141 | ウエルシア | 1,290,476 | 0.61% | 1,986 | 1,999 | 1,957 | 1,995 | 792,200 | ▲ | 0.01% |
| 2024-06-21 | 3141 | ウエルシア | 1,275,076 | 0.60% | 1,972 | 2,026 | 1,966 | 1,990 | 1,625,100 | ▼ | -0.01% |
| 2024-06-24 | 3141 | ウエルシア | 1,234,076 | 0.58% | 2,019 | 2,049 | 1,997 | 2,044 | 1,001,300 | ▼ | -0.02% |
| 2024-06-25 | 3141 | ウエルシア | 1,243,376 | 0.59% | 2,053 | 2,056 | 2,037 | 2,048 | 694,900 | ▲ | 0.01% |
| 2024-06-26 | 3141 | ウエルシア | 1,233,276 | 0.58% | 2,040 | 2,040 | 2,012 | 2,018 | 789,000 | ▼ | -0.01% |
| 2024-06-27 | 3141 | ウエルシア | 669,242 | 0.31% | 2,020 | 2,022 | 2,004 | 2,014 | 626,500 | ▼ | -0.26% |
| 2024-03-26 | 3160 | 大光 | 77,079 | 0.51% | 606 | 627 | 605 | 616 | 348,600 | ▲ | 0.08% |
| 2024-03-27 | 3160 | 大光 | 71,779 | 0.48% | 622 | 631 | 617 | 625 | 77,700 | ▼ | -0.03% |
| 2024-09-18 | 3179 | シュッピン | 133,590 | 0.57% | 1,183 | 1,200 | 1,144 | 1,160 | 288,000 | ▲ | 0.16% |
| 2024-09-19 | 3179 | シュッピン | 125,390 | 0.54% | 1,175 | 1,201 | 1,169 | 1,198 | 278,300 | ▼ | -0.02% |
| 2024-09-24 | 3179 | シュッピン | 115,890 | 0.49% | 1,247 | 1,247 | 1,216 | 1,217 | 232,800 | ▼ | -0.05% |
| 2024-09-25 | 3179 | シュッピン | 152,790 | 0.65% | 1,206 | 1,211 | 1,187 | 1,194 | 279,400 | ▲ | 0.16% |
| 2024-09-26 | 3179 | シュッピン | 134,490 | 0.57% | 1,220 | 1,254 | 1,208 | 1,250 | 265,700 | ▼ | -0.08% |
| 2024-09-27 | 3179 | シュッピン | 129,090 | 0.55% | 1,255 | 1,275 | 1,248 | 1,268 | 186,800 | ▼ | -0.01% |
| 2024-09-30 | 3179 | シュッピン | 133,390 | 0.57% | 1,224 | 1,250 | 1,219 | 1,249 | 207,800 | ▲ | 0.01% |
| 2024-10-01 | 3179 | シュッピン | 130,490 | 0.56% | 1,245 | 1,249 | 1,227 | 1,242 | 165,000 | ▼ | -0.00% |
| 2024-10-02 | 3179 | シュッピン | 133,290 | 0.57% | 1,239 | 1,239 | 1,201 | 1,202 | 245,300 | ▲ | 0.00% |
| 2024-10-03 | 3179 | シュッピン | 170,390 | 0.73% | 1,213 | 1,222 | 1,207 | 1,212 | 240,600 | ▲ | 0.16% |
| 2024-10-04 | 3179 | シュッピン | 157,090 | 0.67% | 1,205 | 1,230 | 1,195 | 1,214 | 143,100 | ▼ | -0.05% |
| 2024-10-07 | 3179 | シュッピン | 144,690 | 0.62% | 1,244 | 1,249 | 1,227 | 1,243 | 149,900 | ▼ | -0.05% |
| 2024-10-08 | 3179 | シュッピン | 182,790 | 0.78% | 1,153 | 1,160 | 1,094 | 1,098 | 1,031,400 | ▲ | 0.16% |
| 2024-10-09 | 3179 | シュッピン | 184,590 | 0.79% | 1,100 | 1,122 | 1,095 | 1,100 | 463,300 | ▲ | 0.01% |
| 2024-10-10 | 3179 | シュッピン | 193,290 | 0.83% | 1,100 | 1,121 | 1,099 | 1,109 | 273,900 | ▲ | 0.03% |
| 2024-10-11 | 3179 | シュッピン | 204,590 | 0.88% | 1,103 | 1,118 | 1,099 | 1,107 | 196,400 | ▲ | 0.05% |
| 2024-10-15 | 3179 | シュッピン | 164,790 | 0.71% | 1,108 | 1,128 | 1,101 | 1,124 | 252,200 | ▼ | -0.17% |
| 2024-10-16 | 3179 | シュッピン | 132,690 | 0.57% | 1,110 | 1,124 | 1,097 | 1,103 | 195,500 | ▼ | -0.14% |
| 2024-10-17 | 3179 | シュッピン | 195,690 | 0.84% | 1,106 | 1,108 | 1,090 | 1,095 | 217,800 | ▲ | 0.27% |
| 2024-10-18 | 3179 | シュッピン | 192,190 | 0.82% | 1,101 | 1,111 | 1,089 | 1,091 | 186,600 | ▼ | -0.02% |
| 2024-10-21 | 3179 | シュッピン | 174,490 | 0.75% | 1,088 | 1,094 | 1,077 | 1,082 | 146,400 | ▼ | -0.06% |
| 2024-10-22 | 3179 | シュッピン | 156,690 | 0.67% | 1,082 | 1,087 | 1,058 | 1,063 | 165,200 | ▼ | -0.07% |
| 2024-10-23 | 3179 | シュッピン | 183,490 | 0.79% | 1,063 | 1,068 | 1,056 | 1,059 | 95,500 | ▲ | 0.12% |
| 2024-10-24 | 3179 | シュッピン | 182,590 | 0.78% | 1,051 | 1,058 | 1,040 | 1,057 | 83,500 | ▼ | -0.01% |
| 2024-10-25 | 3179 | シュッピン | 166,790 | 0.71% | 1,057 | 1,057 | 1,027 | 1,035 | 117,100 | ▼ | -0.07% |
| 2024-10-28 | 3179 | シュッピン | 168,990 | 0.72% | 1,040 | 1,060 | 1,038 | 1,056 | 99,700 | ▲ | 0.01% |
| 2024-10-29 | 3179 | シュッピン | 173,590 | 0.74% | 1,058 | 1,064 | 1,049 | 1,062 | 58,500 | ▲ | 0.02% |
| 2024-10-30 | 3179 | シュッピン | 164,090 | 0.70% | 1,062 | 1,069 | 1,052 | 1,060 | 195,300 | ▼ | -0.04% |
| 2024-10-31 | 3179 | シュッピン | 170,290 | 0.73% | 1,066 | 1,075 | 1,060 | 1,064 | 100,200 | ▲ | 0.03% |
| 2024-11-01 | 3179 | シュッピン | 185,990 | 0.80% | 1,060 | 1,071 | 1,041 | 1,041 | 170,400 | ▲ | 0.07% |
| 2024-11-05 | 3179 | シュッピン | 194,990 | 0.84% | 1,055 | 1,062 | 1,047 | 1,056 | 128,300 | ▲ | 0.03% |
| 2024-11-06 | 3179 | シュッピン | 209,190 | 0.90% | 1,059 | 1,072 | 1,055 | 1,069 | 200,700 | ▲ | 0.06% |
| 2024-11-07 | 3179 | シュッピン | 222,790 | 0.95% | 1,077 | 1,090 | 1,057 | 1,064 | 229,700 | ▲ | 0.04% |
| 2024-11-08 | 3179 | シュッピン | 229,790 | 0.99% | 1,068 | 1,082 | 1,042 | 1,042 | 276,000 | ▲ | 0.04% |
| 2024-11-11 | 3179 | シュッピン | 265,090 | 1.14% | 990 | 992 | 969 | 969 | 713,100 | ▲ | 0.14% |
| 2024-11-12 | 3179 | シュッピン | 239,690 | 1.03% | 976 | 1,008 | 974 | 987 | 297,400 | ▼ | -0.10% |
| 2024-11-13 | 3179 | シュッピン | 245,790 | 1.05% | 997 | 999 | 983 | 990 | 147,700 | ▲ | 0.02% |
| 2024-11-14 | 3179 | シュッピン | 242,490 | 1.04% | 994 | 997 | 980 | 984 | 138,500 | ▼ | -0.01% |
| 2024-11-15 | 3179 | シュッピン | 238,090 | 1.02% | 985 | 1,003 | 984 | 1,002 | 150,700 | ▼ | -0.02% |
| 2024-11-18 | 3179 | シュッピン | 225,090 | 0.96% | 1,005 | 1,012 | 997 | 1,004 | 143,800 | ▼ | -0.06% |
| 2024-11-19 | 3179 | シュッピン | 221,390 | 0.95% | 1,004 | 1,015 | 999 | 1,006 | 110,400 | ▼ | -0.01% |
| 2024-11-21 | 3179 | シュッピン | 216,490 | 0.93% | 1,004 | 1,008 | 995 | 1,001 | 72,700 | ▼ | -0.01% |
| 2024-11-22 | 3179 | シュッピン | 215,590 | 0.92% | 1,000 | 1,013 | 1,000 | 1,013 | 74,000 | ▼ | -0.01% |
| 2024-11-25 | 3179 | シュッピン | 209,190 | 0.90% | 1,021 | 1,031 | 1,016 | 1,016 | 89,300 | ▼ | -0.02% |
| 2024-11-26 | 3179 | シュッピン | 202,990 | 0.87% | 1,022 | 1,024 | 1,008 | 1,018 | 92,400 | ▼ | -0.03% |
| 2024-11-27 | 3179 | シュッピン | 201,190 | 0.86% | 1,018 | 1,018 | 996 | 1,004 | 109,400 | ▼ | -0.01% |
| 2024-11-28 | 3179 | シュッピン | 197,790 | 0.85% | 995 | 1,014 | 995 | 1,012 | 96,900 | ▼ | -0.01% |
| 2024-11-29 | 3179 | シュッピン | 185,790 | 0.80% | 1,005 | 1,014 | 995 | 1,000 | 189,400 | ▼ | -0.04% |
| 2024-12-02 | 3179 | シュッピン | 157,390 | 0.67% | 1,007 | 1,013 | 997 | 1,008 | 243,700 | ▼ | -0.13% |
| 2024-12-03 | 3179 | シュッピン | 149,290 | 0.64% | 1,007 | 1,010 | 998 | 998 | 112,400 | ▼ | -0.03% |
| 2024-12-04 | 3179 | シュッピン | 147,090 | 0.63% | 998 | 1,001 | 983 | 987 | 165,200 | ▼ | -0.01% |
| 2024-12-05 | 3179 | シュッピン | 142,290 | 0.61% | 992 | 1,000 | 987 | 996 | 101,900 | ▼ | -0.02% |
| 2024-12-06 | 3179 | シュッピン | 148,090 | 0.63% | 996 | 998 | 973 | 989 | 203,600 | ▲ | 0.02% |
| 2024-12-09 | 3179 | シュッピン | 144,590 | 0.62% | 1,018 | 1,025 | 992 | 993 | 243,900 | ▼ | -0.01% |
| 2024-12-10 | 3179 | シュッピン | 136,890 | 0.58% | 1,008 | 1,025 | 996 | 996 | 186,700 | ▼ | -0.04% |
| 2024-12-13 | 3179 | シュッピン | 137,090 | 0.59% | 1,003 | 1,007 | 998 | 1,005 | 120,500 | ▲ | 0.01% |
| 2024-12-16 | 3179 | シュッピン | 140,290 | 0.60% | 1,005 | 1,005 | 999 | 1,001 | 121,200 | ▲ | 0.01% |
| 2024-12-17 | 3179 | シュッピン | 133,790 | 0.57% | 977 | 996 | 966 | 983 | 252,900 | ▼ | -0.03% |
| 2024-12-18 | 3179 | シュッピン | 131,690 | 0.56% | 984 | 993 | 978 | 993 | 133,300 | ▼ | -0.00% |
| 2024-12-19 | 3179 | シュッピン | 129,890 | 0.55% | 976 | 998 | 976 | 994 | 195,100 | ▼ | -0.01% |
| 2024-12-23 | 3179 | シュッピン | 126,490 | 0.54% | 1,022 | 1,031 | 1,018 | 1,029 | 135,700 | ▼ | -0.01% |
| 2024-12-24 | 3179 | シュッピン | 77,190 | 0.33% | 1,027 | 1,047 | 1,020 | 1,041 | 167,400 | ▼ | -0.21% |
| 2024-06-11 | 3180 | Ｂガレージ | 67,042 | 0.52% | 1,850 | 1,852 | 1,782 | 1,782 | 715,100 | ▲ | 0.18% |
| 2024-06-12 | 3180 | Ｂガレージ | 71,642 | 0.56% | 1,778 | 1,778 | 1,681 | 1,689 | 616,800 | ▲ | 0.04% |
| 2024-06-13 | 3180 | Ｂガレージ | 81,842 | 0.64% | 1,650 | 1,663 | 1,592 | 1,600 | 464,800 | ▲ | 0.07% |
| 2024-06-14 | 3180 | Ｂガレージ | 91,942 | 0.72% | 1,605 | 1,606 | 1,562 | 1,590 | 314,900 | ▲ | 0.07% |
| 2024-06-17 | 3180 | Ｂガレージ | 80,642 | 0.63% | 1,585 | 1,598 | 1,568 | 1,592 | 174,800 | ▼ | -0.08% |
| 2024-06-18 | 3180 | Ｂガレージ | 96,242 | 0.75% | 1,600 | 1,609 | 1,563 | 1,583 | 166,600 | ▲ | 0.12% |
| 2024-06-19 | 3180 | Ｂガレージ | 100,642 | 0.78% | 1,585 | 1,595 | 1,575 | 1,575 | 137,200 | ▲ | 0.03% |
| 2024-06-20 | 3180 | Ｂガレージ | 101,842 | 0.79% | 1,571 | 1,595 | 1,554 | 1,578 | 105,000 | ▲ | 0.01% |
| 2024-06-21 | 3180 | Ｂガレージ | 110,142 | 0.86% | 1,578 | 1,588 | 1,546 | 1,551 | 144,100 | ▲ | 0.06% |
| 2024-06-24 | 3180 | Ｂガレージ | 100,742 | 0.79% | 1,550 | 1,583 | 1,549 | 1,570 | 120,900 | ▼ | -0.06% |
| 2024-06-25 | 3180 | Ｂガレージ | 90,842 | 0.71% | 1,570 | 1,588 | 1,563 | 1,580 | 111,900 | ▼ | -0.08% |
| 2024-06-26 | 3180 | Ｂガレージ | 84,942 | 0.66% | 1,594 | 1,611 | 1,586 | 1,591 | 143,200 | ▼ | -0.04% |
| 2024-06-27 | 3180 | Ｂガレージ | 82,742 | 0.64% | 1,618 | 1,655 | 1,608 | 1,647 | 205,300 | ▼ | -0.02% |
| 2024-06-28 | 3180 | Ｂガレージ | 84,142 | 0.65% | 1,635 | 1,647 | 1,622 | 1,638 | 98,500 | ▲ | 0.01% |
| 2024-07-01 | 3180 | Ｂガレージ | 86,242 | 0.67% | 1,678 | 1,679 | 1,624 | 1,634 | 160,500 | ▲ | 0.02% |
| 2024-07-02 | 3180 | Ｂガレージ | 88,942 | 0.69% | 1,630 | 1,652 | 1,625 | 1,628 | 109,200 | ▲ | 0.01% |
| 2024-07-03 | 3180 | Ｂガレージ | 87,742 | 0.68% | 1,600 | 1,614 | 1,557 | 1,583 | 294,400 | ▼ | -0.00% |
| 2024-07-04 | 3180 | Ｂガレージ | 83,342 | 0.65% | 1,575 | 1,575 | 1,533 | 1,548 | 233,000 | ▼ | -0.03% |
| 2024-07-04 | 3180 | Ｂガレージ | 83,342 | 0.65% | 1,575 | 1,575 | 1,533 | 1,548 | 233,000 | ▼ | -0.03% |
| 2024-07-05 | 3180 | Ｂガレージ | 73,242 | 0.57% | 1,554 | 1,569 | 1,548 | 1,558 | 135,300 | ▼ | -0.08% |
| 2024-07-08 | 3180 | Ｂガレージ | 69,242 | 0.54% | 1,550 | 1,551 | 1,528 | 1,540 | 146,100 | ▼ | -0.02% |
| 2024-07-10 | 3180 | Ｂガレージ | 53,642 | 0.42% | 1,525 | 1,546 | 1,521 | 1,543 | 115,100 | ▼ | -0.12% |
| 2024-03-01 | 3182 | オイシックス | 459,048 | 1.20% | 1,381 | 1,395 | 1,332 | 1,350 | 495,800 | ▲ | 0.01% |
| 2024-03-04 | 3182 | オイシックス | 460,348 | 1.21% | 1,353 | 1,354 | 1,314 | 1,314 | 325,500 | ▲ | 0.01% |
| 2024-03-06 | 3182 | オイシックス | 458,048 | 1.20% | 1,340 | 1,370 | 1,328 | 1,339 | 303,100 | ▼ | -0.01% |
| 2024-03-07 | 3182 | オイシックス | 470,648 | 1.23% | 1,338 | 1,365 | 1,284 | 1,288 | 319,100 | ▲ | 0.03% |
| 2024-03-08 | 3182 | オイシックス | 480,848 | 1.26% | 1,269 | 1,313 | 1,266 | 1,307 | 393,600 | ▲ | 0.03% |
| 2024-03-11 | 3182 | オイシックス | 486,148 | 1.27% | 1,306 | 1,327 | 1,289 | 1,301 | 280,400 | ▲ | 0.01% |
| 2024-03-12 | 3182 | オイシックス | 488,548 | 1.28% | 1,298 | 1,330 | 1,292 | 1,324 | 202,800 | ▲ | 0.01% |
| 2024-03-13 | 3182 | オイシックス | 475,048 | 1.24% | 1,327 | 1,341 | 1,292 | 1,303 | 235,800 | ▼ | -0.04% |
| 2024-03-14 | 3182 | オイシックス | 479,948 | 1.26% | 1,300 | 1,316 | 1,288 | 1,300 | 240,500 | ▲ | 0.02% |
| 2024-03-19 | 3182 | オイシックス | 488,383 | 1.28% | 1,345 | 1,365 | 1,318 | 1,352 | 230,200 | ▲ | 0.02% |
| 2024-03-22 | 3182 | オイシックス | 482,583 | 1.26% | 1,331 | 1,343 | 1,315 | 1,339 | 188,700 | ▼ | -0.02% |
| 2024-03-26 | 3182 | オイシックス | 475,933 | 1.25% | 1,326 | 1,333 | 1,311 | 1,329 | 201,600 | ▼ | -0.01% |
| 2024-03-27 | 3182 | オイシックス | 472,883 | 1.24% | 1,333 | 1,338 | 1,315 | 1,317 | 202,900 | ▼ | -0.01% |
| 2024-03-29 | 3182 | オイシックス | 464,683 | 1.22% | 1,296 | 1,314 | 1,287 | 1,303 | 239,700 | ▼ | -0.02% |
| 2024-04-01 | 3182 | オイシックス | 446,883 | 1.17% | 1,303 | 1,341 | 1,296 | 1,331 | 355,100 | ▼ | -0.05% |
| 2024-04-02 | 3182 | オイシックス | 468,683 | 1.23% | 1,321 | 1,325 | 1,278 | 1,278 | 333,100 | ▲ | 0.06% |
| 2024-04-03 | 3182 | オイシックス | 487,783 | 1.28% | 1,263 | 1,285 | 1,242 | 1,248 | 394,300 | ▲ | 0.05% |
| 2024-04-04 | 3182 | オイシックス | 467,183 | 1.22% | 1,248 | 1,255 | 1,203 | 1,211 | 490,700 | ▼ | -0.06% |
| 2024-04-10 | 3182 | オイシックス | 471,583 | 1.24% | 1,213 | 1,223 | 1,186 | 1,186 | 227,100 | ▲ | 0.02% |
| 2024-04-11 | 3182 | オイシックス | 471,283 | 1.23% | 1,180 | 1,192 | 1,167 | 1,171 | 204,900 | ▼ | -0.01% |
| 2024-04-12 | 3182 | オイシックス | 480,983 | 1.26% | 1,175 | 1,189 | 1,167 | 1,183 | 161,100 | ▲ | 0.03% |
| 2024-04-15 | 3182 | オイシックス | 486,983 | 1.28% | 1,180 | 1,184 | 1,141 | 1,161 | 378,400 | ▲ | 0.02% |
| 2024-04-16 | 3182 | オイシックス | 492,983 | 1.29% | 1,161 | 1,161 | 1,135 | 1,150 | 203,200 | ▲ | 0.01% |
| 2024-04-18 | 3182 | オイシックス | 487,583 | 1.28% | 1,134 | 1,167 | 1,131 | 1,142 | 187,800 | ▼ | -0.01% |
| 2024-04-22 | 3182 | オイシックス | 471,083 | 1.23% | 1,126 | 1,168 | 1,126 | 1,153 | 416,800 | ▼ | -0.05% |
| 2024-04-23 | 3182 | オイシックス | 473,883 | 1.24% | 1,153 | 1,174 | 1,138 | 1,160 | 250,100 | ▲ | 0.01% |
| 2024-04-24 | 3182 | オイシックス | 471,383 | 1.23% | 1,174 | 1,180 | 1,161 | 1,164 | 195,300 | ▼ | -0.01% |
| 2024-04-30 | 3182 | オイシックス | 463,583 | 1.21% | 1,165 | 1,203 | 1,157 | 1,202 | 216,400 | ▼ | -0.02% |
| 2024-05-01 | 3182 | オイシックス | 459,983 | 1.20% | 1,190 | 1,190 | 1,159 | 1,164 | 146,000 | ▼ | -0.01% |
| 2024-05-02 | 3182 | オイシックス | 463,183 | 1.21% | 1,176 | 1,176 | 1,151 | 1,166 | 167,600 | ▲ | 0.01% |
| 2024-05-07 | 3182 | オイシックス | 449,683 | 1.18% | 1,190 | 1,221 | 1,181 | 1,212 | 250,500 | ▼ | -0.03% |
| 2024-05-08 | 3182 | オイシックス | 463,583 | 1.21% | 1,215 | 1,230 | 1,188 | 1,191 | 236,500 | ▲ | 0.03% |
| 2024-05-09 | 3182 | オイシックス | 471,483 | 1.23% | 1,200 | 1,208 | 1,183 | 1,188 | 156,100 | ▲ | 0.02% |
| 2024-05-10 | 3182 | オイシックス | 483,083 | 1.27% | 1,210 | 1,215 | 1,190 | 1,202 | 152,600 | ▲ | 0.04% |
| 2024-05-13 | 3182 | オイシックス | 503,483 | 1.32% | 1,198 | 1,212 | 1,187 | 1,193 | 199,100 | ▲ | 0.05% |
| 2024-05-14 | 3182 | オイシックス | 516,983 | 1.35% | 1,202 | 1,245 | 1,200 | 1,228 | 332,500 | ▲ | 0.03% |
| 2024-05-15 | 3182 | オイシックス | 412,283 | 1.08% | 1,168 | 1,335 | 1,150 | 1,317 | 1,170,500 | ▼ | -0.27% |
| 2024-05-16 | 3182 | オイシックス | 396,783 | 1.04% | 1,329 | 1,352 | 1,264 | 1,282 | 522,200 | ▼ | -0.04% |
| 2024-05-17 | 3182 | オイシックス | 401,683 | 1.05% | 1,261 | 1,289 | 1,249 | 1,288 | 270,800 | ▲ | 0.01% |
| 2024-05-20 | 3182 | オイシックス | 388,283 | 1.02% | 1,250 | 1,288 | 1,230 | 1,257 | 475,400 | ▼ | -0.03% |
| 2024-05-21 | 3182 | オイシックス | 392,983 | 1.03% | 1,258 | 1,267 | 1,214 | 1,214 | 315,900 | ▲ | 0.01% |
| 2024-05-22 | 3182 | オイシックス | 378,083 | 0.99% | 1,218 | 1,276 | 1,217 | 1,261 | 343,700 | ▼ | -0.04% |
| 2024-05-23 | 3182 | オイシックス | 375,583 | 0.98% | 1,257 | 1,257 | 1,196 | 1,208 | 412,600 | ▼ | -0.01% |
| 2024-05-28 | 3182 | オイシックス | 342,583 | 0.90% | 1,144 | 1,187 | 1,143 | 1,167 | 275,500 | ▼ | -0.07% |
| 2024-05-29 | 3182 | オイシックス | 349,483 | 0.91% | 1,150 | 1,151 | 1,106 | 1,106 | 315,500 | ▲ | 0.01% |
| 2024-05-30 | 3182 | オイシックス | 343,883 | 0.90% | 1,105 | 1,166 | 1,095 | 1,143 | 274,300 | ▼ | -0.01% |
| 2024-05-31 | 3182 | オイシックス | 320,583 | 0.84% | 1,150 | 1,206 | 1,148 | 1,199 | 1,445,500 | ▼ | -0.06% |
| 2024-06-05 | 3182 | オイシックス | 327,283 | 0.86% | 1,250 | 1,271 | 1,228 | 1,262 | 211,700 | ▲ | 0.02% |
| 2024-06-06 | 3182 | オイシックス | 341,083 | 0.89% | 1,290 | 1,301 | 1,279 | 1,294 | 209,600 | ▲ | 0.03% |
| 2024-06-07 | 3182 | オイシックス | 356,383 | 0.93% | 1,294 | 1,300 | 1,239 | 1,239 | 221,600 | ▲ | 0.04% |
| 2024-06-10 | 3182 | オイシックス | 359,883 | 0.94% | 1,227 | 1,268 | 1,219 | 1,265 | 139,800 | ▲ | 0.00% |
| 2024-06-11 | 3182 | オイシックス | 374,183 | 0.98% | 1,274 | 1,282 | 1,226 | 1,240 | 214,300 | ▲ | 0.04% |
| 2024-06-14 | 3182 | オイシックス | 384,783 | 1.01% | 1,164 | 1,220 | 1,163 | 1,206 | 277,500 | ▲ | 0.03% |
| 2024-06-17 | 3182 | オイシックス | 402,483 | 1.05% | 1,200 | 1,202 | 1,154 | 1,183 | 277,400 | ▲ | 0.04% |
| 2024-06-18 | 3182 | オイシックス | 404,083 | 1.06% | 1,185 | 1,229 | 1,185 | 1,195 | 204,500 | ▲ | 0.01% |
| 2024-06-19 | 3182 | オイシックス | 407,983 | 1.07% | 1,195 | 1,216 | 1,185 | 1,198 | 148,200 | ▲ | 0.01% |
| 2024-06-21 | 3182 | オイシックス | 411,283 | 1.08% | 1,171 | 1,232 | 1,171 | 1,185 | 294,200 | ▲ | 0.01% |
| 2024-06-24 | 3182 | オイシックス | 416,883 | 1.09% | 1,200 | 1,235 | 1,200 | 1,225 | 183,200 | ▲ | 0.01% |
| 2024-06-25 | 3182 | オイシックス | 421,883 | 1.10% | 1,225 | 1,256 | 1,225 | 1,241 | 176,000 | ▲ | 0.01% |
| 2024-06-26 | 3182 | オイシックス | 422,183 | 1.11% | 1,250 | 1,257 | 1,234 | 1,238 | 191,400 | ▲ | 0.01% |
| 2024-06-27 | 3182 | オイシックス | 434,483 | 1.14% | 1,268 | 1,272 | 1,246 | 1,272 | 261,500 | ▲ | 0.02% |
| 2024-06-28 | 3182 | オイシックス | 444,583 | 1.16% | 1,260 | 1,265 | 1,229 | 1,245 | 121,600 | ▲ | 0.02% |
| 2024-07-02 | 3182 | オイシックス | 446,083 | 1.17% | 1,221 | 1,242 | 1,220 | 1,231 | 138,700 | ▲ | 0.01% |
| 2024-07-04 | 3182 | オイシックス | 443,583 | 1.16% | 1,247 | 1,256 | 1,242 | 1,250 | 119,700 | ▼ | -0.01% |
| 2024-07-04 | 3182 | オイシックス | 443,583 | 1.16% | 1,247 | 1,256 | 1,242 | 1,250 | 119,700 | ▼ | -0.01% |
| 2024-07-09 | 3182 | オイシックス | 447,983 | 1.17% | 1,260 | 1,289 | 1,260 | 1,276 | 234,200 | ▲ | 0.01% |
| 2024-07-10 | 3182 | オイシックス | 458,563 | 1.20% | 1,259 | 1,261 | 1,230 | 1,258 | 206,200 | ▲ | 0.03% |
| 2024-07-11 | 3182 | オイシックス | 461,463 | 1.21% | 1,257 | 1,285 | 1,253 | 1,272 | 207,200 | ▲ | 0.01% |
| 2024-07-12 | 3182 | オイシックス | 446,963 | 1.17% | 1,270 | 1,326 | 1,270 | 1,326 | 382,400 | ▼ | -0.04% |
| 2024-07-16 | 3182 | オイシックス | 456,963 | 1.20% | 1,332 | 1,337 | 1,280 | 1,286 | 234,200 | ▲ | 0.03% |
| 2024-07-17 | 3182 | オイシックス | 454,563 | 1.19% | 1,290 | 1,346 | 1,286 | 1,346 | 230,500 | ▼ | -0.01% |
| 2024-07-18 | 3182 | オイシックス | 457,563 | 1.20% | 1,325 | 1,352 | 1,301 | 1,322 | 247,900 | ▲ | 0.01% |
| 2024-07-19 | 3182 | オイシックス | 445,763 | 1.17% | 1,313 | 1,363 | 1,310 | 1,350 | 178,400 | ▼ | -0.03% |
| 2024-07-22 | 3182 | オイシックス | 433,563 | 1.14% | 1,370 | 1,392 | 1,350 | 1,358 | 332,600 | ▼ | -0.03% |
| 2024-07-25 | 3182 | オイシックス | 426,063 | 1.12% | 1,325 | 1,339 | 1,309 | 1,327 | 177,200 | ▼ | -0.01% |
| 2024-07-26 | 3182 | オイシックス | 425,063 | 1.11% | 1,328 | 1,359 | 1,325 | 1,325 | 140,200 | ▼ | -0.01% |
| 2024-07-29 | 3182 | オイシックス | 416,663 | 1.09% | 1,337 | 1,374 | 1,337 | 1,367 | 132,700 | ▼ | -0.02% |
| 2024-07-30 | 3182 | オイシックス | 425,563 | 1.11% | 1,366 | 1,366 | 1,343 | 1,343 | 124,300 | ▲ | 0.02% |
| 2024-07-31 | 3182 | オイシックス | 421,563 | 1.10% | 1,346 | 1,370 | 1,343 | 1,370 | 129,300 | ▼ | -0.01% |
| 2024-08-01 | 3182 | オイシックス | 416,563 | 1.09% | 1,365 | 1,375 | 1,314 | 1,322 | 203,500 | ▼ | -0.01% |
| 2024-08-02 | 3182 | オイシックス | 423,463 | 1.11% | 1,270 | 1,270 | 1,210 | 1,210 | 305,000 | ▲ | 0.02% |
| 2024-08-05 | 3182 | オイシックス | 407,663 | 1.07% | 1,180 | 1,199 | 1,052 | 1,063 | 541,900 | ▼ | -0.04% |
| 2024-08-06 | 3182 | オイシックス | 394,663 | 1.03% | 1,137 | 1,212 | 1,137 | 1,186 | 294,800 | ▼ | -0.04% |
| 2024-08-08 | 3182 | オイシックス | 397,063 | 1.04% | 1,170 | 1,232 | 1,165 | 1,205 | 154,500 | ▲ | 0.01% |
| 2024-08-09 | 3182 | オイシックス | 400,763 | 1.05% | 1,232 | 1,248 | 1,201 | 1,233 | 207,600 | ▲ | 0.01% |
| 2024-08-13 | 3182 | オイシックス | 393,763 | 1.03% | 1,228 | 1,246 | 1,202 | 1,240 | 249,600 | ▼ | -0.02% |
| 2024-08-14 | 3182 | オイシックス | 396,763 | 1.04% | 1,256 | 1,284 | 1,235 | 1,284 | 230,900 | ▲ | 0.01% |
| 2024-08-15 | 3182 | オイシックス | 407,063 | 1.07% | 1,200 | 1,211 | 1,150 | 1,192 | 760,600 | ▲ | 0.03% |
| 2024-08-16 | 3182 | オイシックス | 355,763 | 0.93% | 1,205 | 1,234 | 1,178 | 1,234 | 516,800 | ▼ | -0.14% |
| 2024-08-19 | 3182 | オイシックス | 361,863 | 0.95% | 1,228 | 1,245 | 1,170 | 1,184 | 483,400 | ▲ | 0.01% |
| 2024-08-20 | 3182 | オイシックス | 323,963 | 0.85% | 1,190 | 1,235 | 1,190 | 1,228 | 383,900 | ▼ | -0.09% |
| 2024-08-21 | 3182 | オイシックス | 321,263 | 0.84% | 1,245 | 1,283 | 1,244 | 1,276 | 452,400 | ▼ | -0.01% |
| 2024-08-22 | 3182 | オイシックス | 303,963 | 0.79% | 1,296 | 1,320 | 1,292 | 1,313 | 401,000 | ▼ | -0.04% |
| 2024-08-23 | 3182 | オイシックス | 306,923 | 0.80% | 1,310 | 1,310 | 1,252 | 1,273 | 281,700 | ▲ | 0.01% |
| 2024-08-30 | 3182 | オイシックス | 307,423 | 0.80% | 1,280 | 1,298 | 1,278 | 1,294 | 120,000 | ▲ | 0.02% |
| 2024-09-02 | 3182 | オイシックス | 299,323 | 0.78% | 1,301 | 1,309 | 1,280 | 1,294 | 109,500 | ▼ | -0.02% |
| 2024-09-03 | 3182 | オイシックス | 268,823 | 0.70% | 1,302 | 1,359 | 1,302 | 1,352 | 334,900 | ▼ | -0.08% |
| 2024-09-05 | 3182 | オイシックス | 259,023 | 0.68% | 1,317 | 1,366 | 1,314 | 1,328 | 256,500 | ▼ | -0.01% |
| 2024-09-06 | 3182 | オイシックス | 244,423 | 0.64% | 1,328 | 1,381 | 1,320 | 1,353 | 295,700 | ▼ | -0.04% |
| 2024-09-10 | 3182 | オイシックス | 225,023 | 0.59% | 1,338 | 1,436 | 1,328 | 1,422 | 450,300 | ▼ | -0.05% |
| 2024-09-11 | 3182 | オイシックス | 240,983 | 0.63% | 1,414 | 1,414 | 1,336 | 1,340 | 413,600 | ▲ | 0.04% |
| 2024-09-12 | 3182 | オイシックス | 231,683 | 0.60% | 1,347 | 1,368 | 1,343 | 1,358 | 217,300 | ▼ | -0.03% |
| 2024-09-13 | 3182 | オイシックス | 242,383 | 0.63% | 1,358 | 1,370 | 1,327 | 1,340 | 176,900 | ▲ | 0.03% |
| 2024-09-17 | 3182 | オイシックス | 244,283 | 0.64% | 1,359 | 1,379 | 1,328 | 1,340 | 186,300 | ▲ | 0.01% |
| 2024-09-18 | 3182 | オイシックス | 250,883 | 0.65% | 1,346 | 1,358 | 1,312 | 1,324 | 111,100 | ▲ | 0.01% |
| 2024-09-19 | 3182 | オイシックス | 243,583 | 0.64% | 1,345 | 1,376 | 1,336 | 1,369 | 152,200 | ▼ | -0.01% |
| 2024-09-20 | 3182 | オイシックス | 241,283 | 0.63% | 1,379 | 1,385 | 1,345 | 1,351 | 136,200 | ▼ | -0.01% |
| 2024-09-24 | 3182 | オイシックス | 225,283 | 0.59% | 1,356 | 1,376 | 1,347 | 1,364 | 173,900 | ▼ | -0.04% |
| 2024-09-25 | 3182 | オイシックス | 158,783 | 0.41% | 1,365 | 1,409 | 1,365 | 1,385 | 230,700 | ▼ | -0.18% |
| 2024-10-29 | 3182 | オイシックス | 200,530 | 0.52% | 1,314 | 1,314 | 1,287 | 1,300 | 195,900 | ▲ | 0.04% |
| 2024-10-30 | 3182 | オイシックス | 205,930 | 0.54% | 1,312 | 1,323 | 1,297 | 1,300 | 578,300 | ▲ | 0.02% |
| 2024-10-31 | 3182 | オイシックス | 237,830 | 0.62% | 1,301 | 1,301 | 1,257 | 1,267 | 237,500 | ▲ | 0.07% |
| 2024-11-01 | 3182 | オイシックス | 262,530 | 0.69% | 1,253 | 1,276 | 1,243 | 1,243 | 163,700 | ▲ | 0.06% |
| 2024-11-05 | 3182 | オイシックス | 273,030 | 0.71% | 1,251 | 1,253 | 1,238 | 1,250 | 108,900 | ▲ | 0.02% |
| 2024-11-06 | 3182 | オイシックス | 277,730 | 0.73% | 1,250 | 1,260 | 1,235 | 1,244 | 173,700 | ▲ | 0.02% |
| 2024-11-07 | 3182 | オイシックス | 281,830 | 0.74% | 1,253 | 1,274 | 1,245 | 1,258 | 256,500 | ▲ | 0.01% |
| 2024-11-08 | 3182 | オイシックス | 285,530 | 0.75% | 1,260 | 1,267 | 1,243 | 1,249 | 146,900 | ▲ | 0.01% |
| 2024-11-11 | 3182 | オイシックス | 294,730 | 0.77% | 1,243 | 1,257 | 1,234 | 1,250 | 126,600 | ▲ | 0.02% |
| 2024-11-12 | 3182 | オイシックス | 312,730 | 0.82% | 1,255 | 1,265 | 1,238 | 1,243 | 175,300 | ▲ | 0.04% |
| 2024-11-13 | 3182 | オイシックス | 317,930 | 0.83% | 1,258 | 1,262 | 1,231 | 1,231 | 219,700 | ▲ | 0.01% |
| 2024-11-14 | 3182 | オイシックス | 337,230 | 0.88% | 1,235 | 1,244 | 1,207 | 1,207 | 232,300 | ▲ | 0.05% |
| 2024-11-15 | 3182 | オイシックス | 201,330 | 0.52% | 1,359 | 1,505 | 1,314 | 1,492 | 2,801,200 | ▼ | -0.36% |
| 2024-11-18 | 3182 | オイシックス | 177,330 | 0.46% | 1,500 | 1,610 | 1,493 | 1,600 | 2,462,500 | ▼ | -0.06% |
| 2024-12-24 | 3182 | オイシックス | 198,430 | 0.52% | 1,279 | 1,280 | 1,254 | 1,273 | 269,200 | ▲ | 0.03% |
| 2024-12-25 | 3182 | オイシックス | 193,530 | 0.50% | 1,286 | 1,289 | 1,248 | 1,264 | 319,600 | ▼ | -0.02% |
| 2024-12-27 | 3182 | オイシックス | 201,930 | 0.53% | 1,234 | 1,250 | 1,221 | 1,250 | 764,200 | ▲ | 0.03% |
| 2024-12-30 | 3182 | オイシックス | 183,703 | 0.48% | 1,261 | 1,268 | 1,246 | 1,260 | 476,000 | ▼ | -0.05% |
| 2025-01-06 | 3182 | オイシックス | 240,123 | 0.63% | 1,283 | 1,296 | 1,271 | 1,285 | 575,700 | ▲ | 0.15% |
| 2025-01-07 | 3182 | オイシックス | 243,543 | 0.64% | 1,310 | 1,327 | 1,293 | 1,303 | 497,300 | ▲ | 0.01% |
| 2025-01-08 | 3182 | オイシックス | 251,743 | 0.66% | 1,295 | 1,297 | 1,264 | 1,284 | 362,800 | ▲ | 0.02% |
| 2025-01-09 | 3182 | オイシックス | 256,143 | 0.67% | 1,297 | 1,304 | 1,254 | 1,260 | 341,400 | ▲ | 0.01% |
| 2025-01-15 | 3182 | オイシックス | 213,143 | 0.56% | 1,326 | 1,391 | 1,325 | 1,375 | 535,800 | ▼ | -0.10% |
| 2025-01-16 | 3182 | オイシックス | 181,843 | 0.47% | 1,381 | 1,403 | 1,366 | 1,386 | 267,800 | ▼ | -0.09% |
| 2024-12-03 | 3185 | 夢展望 | 131,500 | 0.72% | 135 | 137 | 128 | 130 | 2,328,000 | ▲ | 0.31% |
| 2024-12-04 | 3185 | 夢展望 | 200,700 | 1.10% | 129 | 154 | 128 | 150 | 7,173,100 | ▲ | 0.38% |
| 2024-12-11 | 3185 | 夢展望 | 174,600 | 0.96% | 127 | 129 | 124 | 124 | 644,200 | ▼ | -0.14% |
| 2024-12-12 | 3185 | 夢展望 | 164,900 | 0.90% | 125 | 126 | 123 | 123 | 448,200 | ▼ | -0.05% |
| 2024-12-17 | 3185 | 夢展望 | 151,600 | 0.83% | 128 | 128 | 124 | 126 | 279,000 | ▼ | -0.07% |
| 2024-12-20 | 3185 | 夢展望 | 151,600 | 0.82% | 167 | 216 | 167 | 194 | 18,802,900 | ▼ | -0.01% |
| 2024-12-27 | 3185 | 夢展望 | 145,900 | 0.79% | 185 | 198 | 179 | 180 | 6,038,000 | ▼ | -0.02% |
| 2024-12-30 | 3185 | 夢展望 | 10,200 | 0.05% | 183 | 215 | 176 | 197 | 8,241,500 | ▼ | -0.74% |
| 2025-01-06 | 3185 | 夢展望 | 145,900 | 0.79% | 192 | 196 | 182 | 183 | 1,900,700 | ▲ | 0.79% |
| 2025-01-10 | 3185 | 夢展望 | 142,100 | 0.77% | 169 | 174 | 166 | 172 | 473,400 | ▼ | -0.02% |
| 2025-01-21 | 3185 | 夢展望 | 127,000 | 0.69% | 161 | 165 | 156 | 160 | 721,900 | ▼ | -0.08% |
| 2025-02-05 | 3185 | 夢展望 | 122,000 | 0.66% | 197 | 217 | 196 | 207 | 2,968,000 | ▼ | -0.02% |
| 2025-02-05 | 3185 | 夢展望 | 122,000 | 0.66% | 197 | 217 | 196 | 207 | 2,968,000 | ▼ | -0.02% |
| 2025-02-06 | 3185 | 夢展望 | 119,800 | 0.65% | 212 | 213 | 193 | 197 | 1,427,200 | ▼ | -0.01% |
| 2025-02-06 | 3185 | 夢展望 | 119,800 | 0.65% | 212 | 213 | 193 | 197 | 1,427,200 | ▼ | -0.01% |
| 2025-02-07 | 3185 | 夢展望 | 123,400 | 0.67% | 204 | 204 | 193 | 195 | 547,900 | ▲ | 0.02% |
| 2025-02-07 | 3185 | 夢展望 | 123,400 | 0.67% | 204 | 204 | 193 | 195 | 547,900 | ▲ | 0.02% |
| 2025-02-12 | 3185 | 夢展望 | 121,000 | 0.65% | 197 | 200 | 195 | 198 | 329,000 | ▼ | -0.02% |
| 2025-02-12 | 3185 | 夢展望 | 121,000 | 0.65% | 197 | 200 | 195 | 198 | 329,000 | ▼ | -0.02% |
| 2025-02-13 | 3185 | 夢展望 | 115,900 | 0.63% | 197 | 198 | 190 | 193 | 658,700 | ▼ | -0.02% |
| 2025-02-14 | 3185 | 夢展望 | 110,700 | 0.60% | 190 | 192 | 182 | 184 | 752,000 | ▼ | -0.03% |
| 2025-02-17 | 3185 | 夢展望 | 65,000 | 0.35% | 138 | 146 | 134 | 139 | 4,011,900 | ▼ | -0.25% |
| 2025-02-27 | 3185 | 夢展望 | 95,500 | 0.52% | 145 | 156 | 141 | 144 | 2,588,300 | ▲ | 0.26% |
| 2025-02-28 | 3185 | 夢展望 | 87,200 | 0.47% | 142 | 143 | 137 | 139 | 527,400 | ▼ | -0.05% |
| 2025-04-02 | 3185 | 夢展望 | 97,400 | 0.53% | 131 | 132 | 129 | 129 | 152,800 | ▲ | 0.11% |
| 2025-04-03 | 3185 | 夢展望 | 105,300 | 0.57% | 125 | 129 | 122 | 125 | 346,400 | ▲ | 0.03% |
| 2025-04-04 | 3185 | 夢展望 | 111,800 | 0.60% | 124 | 124 | 112 | 118 | 459,500 | ▲ | 0.03% |
| 2025-04-08 | 3185 | 夢展望 | 101,700 | 0.55% | 113 | 118 | 113 | 117 | 274,100 | ▼ | -0.04% |
| 2025-04-09 | 3185 | 夢展望 | 95,500 | 0.52% | 117 | 117 | 108 | 111 | 289,400 | ▼ | -0.03% |
| 2025-04-11 | 3185 | 夢展望 | 92,200 | 0.50% | 117 | 122 | 115 | 119 | 152,700 | ▼ | -0.02% |
| 2025-04-14 | 3185 | 夢展望 | 130,200 | 0.71% | 120 | 167 | 120 | 135 | 7,319,600 | ▲ | 0.20% |
| 2025-04-15 | 3185 | 夢展望 | 142,600 | 0.77% | 137 | 182 | 133 | 146 | 19,029,100 | ▲ | 0.06% |
| 2025-04-16 | 3185 | 夢展望 | 153,200 | 0.83% | 154 | 168 | 140 | 143 | 4,363,600 | ▲ | 0.05% |
| 2024-03-01 | 3186 | ネクステージ | 1,235,017 | 1.52% | 2,440 | 2,514 | 2,424 | 2,500 | 726,100 | ▲ | 0.01% |
| 2024-03-04 | 3186 | ネクステージ | 1,216,817 | 1.50% | 2,504 | 2,504 | 2,455 | 2,494 | 490,600 | ▼ | -0.02% |
| 2024-03-05 | 3186 | ネクステージ | 1,206,517 | 1.49% | 2,499 | 2,523 | 2,462 | 2,465 | 645,800 | ▼ | -0.01% |
| 2024-03-06 | 3186 | ネクステージ | 1,171,317 | 1.45% | 2,465 | 2,574 | 2,455 | 2,513 | 917,500 | ▼ | -0.04% |
| 2024-03-08 | 3186 | ネクステージ | 1,199,417 | 1.48% | 2,502 | 2,558 | 2,494 | 2,528 | 801,900 | ▲ | 0.03% |
| 2024-03-11 | 3186 | ネクステージ | 1,206,717 | 1.49% | 2,527 | 2,649 | 2,520 | 2,581 | 1,437,100 | ▲ | 0.01% |
| 2024-03-12 | 3186 | ネクステージ | 1,218,917 | 1.50% | 2,599 | 2,635 | 2,561 | 2,635 | 1,105,100 | ▲ | 0.01% |
| 2024-03-15 | 3186 | ネクステージ | 1,245,717 | 1.54% | 2,622 | 2,622 | 2,561 | 2,591 | 605,400 | ▲ | 0.04% |
| 2024-03-18 | 3186 | ネクステージ | 1,233,517 | 1.52% | 2,618 | 2,768 | 2,594 | 2,767 | 1,506,700 | ▼ | -0.02% |
| 2024-03-19 | 3186 | ネクステージ | 1,295,117 | 1.60% | 2,777 | 2,817 | 2,715 | 2,817 | 1,043,300 | ▲ | 0.08% |
| 2024-03-21 | 3186 | ネクステージ | 1,240,217 | 1.53% | 2,831 | 2,858 | 2,796 | 2,807 | 867,800 | ▼ | -0.07% |
| 2024-03-22 | 3186 | ネクステージ | 1,229,117 | 1.52% | 2,787 | 2,799 | 2,726 | 2,787 | 934,900 | ▼ | -0.01% |
| 2024-03-26 | 3186 | ネクステージ | 1,147,017 | 1.41% | 2,761 | 2,820 | 2,756 | 2,820 | 629,400 | ▼ | -0.11% |
| 2024-03-28 | 3186 | ネクステージ | 1,120,117 | 1.38% | 2,899 | 2,927 | 2,850 | 2,868 | 1,328,100 | ▼ | -0.03% |
| 2024-03-29 | 3186 | ネクステージ | 1,108,417 | 1.37% | 2,918 | 2,955 | 2,890 | 2,904 | 1,207,000 | ▼ | -0.00% |
| 2024-04-01 | 3186 | ネクステージ | 1,125,417 | 1.39% | 2,920 | 2,920 | 2,705 | 2,734 | 1,787,200 | ▲ | 0.01% |
| 2024-04-02 | 3186 | ネクステージ | 1,093,617 | 1.35% | 2,695 | 2,857 | 2,666 | 2,725 | 2,967,200 | ▼ | -0.03% |
| 2024-04-03 | 3186 | ネクステージ | 1,074,797 | 1.33% | 2,700 | 2,745 | 2,618 | 2,697 | 1,646,900 | ▼ | -0.02% |
| 2024-04-04 | 3186 | ネクステージ | 1,122,997 | 1.38% | 2,691 | 2,691 | 2,621 | 2,636 | 1,039,900 | ▲ | 0.04% |
| 2024-04-05 | 3186 | ネクステージ | 1,090,897 | 1.34% | 2,620 | 2,620 | 2,563 | 2,574 | 862,100 | ▼ | -0.03% |
| 2024-04-08 | 3186 | ネクステージ | 1,124,197 | 1.39% | 2,551 | 2,589 | 2,533 | 2,540 | 587,900 | ▲ | 0.04% |
| 2024-04-09 | 3186 | ネクステージ | 1,119,997 | 1.38% | 2,506 | 2,608 | 2,506 | 2,590 | 634,200 | ▼ | -0.01% |
| 2024-04-10 | 3186 | ネクステージ | 1,155,597 | 1.43% | 2,656 | 2,717 | 2,621 | 2,633 | 1,112,300 | ▲ | 0.05% |
| 2024-04-11 | 3186 | ネクステージ | 1,224,897 | 1.51% | 2,652 | 2,693 | 2,642 | 2,667 | 701,300 | ▲ | 0.08% |
| 2024-04-12 | 3186 | ネクステージ | 1,291,997 | 1.59% | 2,647 | 2,680 | 2,611 | 2,623 | 537,400 | ▲ | 0.08% |
| 2024-04-15 | 3186 | ネクステージ | 1,313,197 | 1.62% | 2,619 | 2,779 | 2,608 | 2,759 | 1,381,100 | ▲ | 0.03% |
| 2024-04-16 | 3186 | ネクステージ | 1,353,797 | 1.67% | 2,747 | 2,747 | 2,660 | 2,699 | 714,000 | ▲ | 0.04% |
| 2024-04-17 | 3186 | ネクステージ | 1,407,697 | 1.74% | 2,725 | 2,768 | 2,681 | 2,696 | 890,000 | ▲ | 0.07% |
| 2024-04-18 | 3186 | ネクステージ | 1,421,197 | 1.75% | 2,735 | 2,760 | 2,695 | 2,710 | 614,000 | ▲ | 0.01% |
| 2024-04-19 | 3186 | ネクステージ | 1,487,297 | 1.84% | 2,696 | 2,738 | 2,613 | 2,665 | 952,500 | ▲ | 0.09% |
| 2024-04-22 | 3186 | ネクステージ | 1,466,897 | 1.81% | 2,664 | 2,768 | 2,662 | 2,757 | 642,200 | ▼ | -0.03% |
| 2024-04-24 | 3186 | ネクステージ | 1,436,497 | 1.77% | 2,755 | 2,805 | 2,742 | 2,792 | 551,600 | ▼ | -0.04% |
| 2024-04-26 | 3186 | ネクステージ | 1,445,497 | 1.78% | 2,775 | 2,830 | 2,741 | 2,819 | 411,500 | ▲ | 0.01% |
| 2024-04-30 | 3186 | ネクステージ | 1,513,497 | 1.87% | 2,820 | 2,840 | 2,740 | 2,788 | 754,700 | ▲ | 0.09% |
| 2024-05-01 | 3186 | ネクステージ | 1,543,697 | 1.91% | 2,768 | 2,768 | 2,672 | 2,721 | 606,700 | ▲ | 0.03% |
| 2024-05-02 | 3186 | ネクステージ | 1,489,077 | 1.84% | 2,748 | 2,845 | 2,725 | 2,845 | 512,000 | ▼ | -0.06% |
| 2024-05-07 | 3186 | ネクステージ | 1,474,347 | 1.82% | 2,869 | 2,897 | 2,851 | 2,872 | 518,600 | ▼ | -0.02% |
| 2024-05-08 | 3186 | ネクステージ | 1,522,647 | 1.88% | 2,847 | 2,855 | 2,810 | 2,810 | 529,600 | ▲ | 0.05% |
| 2024-05-09 | 3186 | ネクステージ | 1,530,347 | 1.89% | 2,850 | 2,878 | 2,815 | 2,856 | 431,800 | ▲ | 0.01% |
| 2024-05-10 | 3186 | ネクステージ | 1,521,047 | 1.88% | 2,883 | 2,905 | 2,854 | 2,898 | 568,800 | ▼ | -0.01% |
| 2024-05-13 | 3186 | ネクステージ | 1,537,747 | 1.90% | 2,924 | 2,944 | 2,890 | 2,894 | 415,500 | ▲ | 0.02% |
| 2024-05-14 | 3186 | ネクステージ | 1,530,847 | 1.89% | 2,892 | 2,911 | 2,838 | 2,838 | 507,800 | ▼ | -0.01% |
| 2024-05-15 | 3186 | ネクステージ | 1,537,047 | 1.90% | 2,866 | 2,908 | 2,834 | 2,834 | 455,300 | ▲ | 0.01% |
| 2024-05-17 | 3186 | ネクステージ | 1,504,747 | 1.86% | 2,837 | 2,904 | 2,836 | 2,888 | 438,100 | ▼ | -0.03% |
| 2024-05-20 | 3186 | ネクステージ | 1,474,447 | 1.82% | 2,888 | 2,943 | 2,871 | 2,931 | 446,800 | ▼ | -0.04% |
| 2024-05-21 | 3186 | ネクステージ | 1,352,047 | 1.67% | 2,981 | 3,055 | 2,957 | 3,040 | 662,600 | ▼ | -0.15% |
| 2024-05-22 | 3186 | ネクステージ | 1,414,147 | 1.74% | 3,005 | 3,030 | 2,838 | 2,839 | 948,100 | ▲ | 0.07% |
| 2024-05-23 | 3186 | ネクステージ | 1,427,047 | 1.76% | 2,876 | 2,885 | 2,792 | 2,830 | 662,300 | ▲ | 0.02% |
| 2024-05-24 | 3186 | ネクステージ | 1,454,147 | 1.79% | 2,763 | 2,797 | 2,755 | 2,758 | 462,000 | ▲ | 0.03% |
| 2024-05-27 | 3186 | ネクステージ | 1,543,647 | 1.91% | 2,721 | 2,739 | 2,581 | 2,647 | 1,366,200 | ▲ | 0.11% |
| 2024-05-28 | 3186 | ネクステージ | 1,532,247 | 1.89% | 2,597 | 2,623 | 2,568 | 2,593 | 1,092,300 | ▼ | -0.02% |
| 2024-05-29 | 3186 | ネクステージ | 1,476,047 | 1.82% | 2,564 | 2,594 | 2,485 | 2,485 | 1,207,100 | ▼ | -0.06% |
| 2024-05-30 | 3186 | ネクステージ | 1,443,547 | 1.78% | 2,465 | 2,470 | 2,411 | 2,428 | 849,000 | ▼ | -0.04% |
| 2024-05-31 | 3186 | ネクステージ | 1,498,747 | 1.85% | 2,472 | 2,496 | 2,430 | 2,463 | 871,400 | ▲ | 0.07% |
| 2024-06-03 | 3186 | ネクステージ | 1,508,747 | 1.86% | 2,510 | 2,510 | 2,456 | 2,484 | 528,400 | ▲ | 0.01% |
| 2024-06-04 | 3186 | ネクステージ | 1,444,047 | 1.78% | 2,484 | 2,627 | 2,472 | 2,590 | 911,800 | ▼ | -0.08% |
| 2024-06-05 | 3186 | ネクステージ | 1,454,747 | 1.80% | 2,550 | 2,550 | 2,490 | 2,504 | 663,800 | ▲ | 0.02% |
| 2024-06-06 | 3186 | ネクステージ | 1,506,747 | 1.86% | 2,535 | 2,560 | 2,499 | 2,549 | 601,100 | ▲ | 0.06% |
| 2024-06-07 | 3186 | ネクステージ | 1,536,547 | 1.90% | 2,556 | 2,593 | 2,542 | 2,575 | 332,800 | ▲ | 0.03% |
| 2024-06-10 | 3186 | ネクステージ | 1,525,447 | 1.88% | 2,552 | 2,563 | 2,508 | 2,534 | 441,200 | ▼ | -0.02% |
| 2024-06-11 | 3186 | ネクステージ | 1,551,447 | 1.91% | 2,534 | 2,565 | 2,528 | 2,534 | 296,500 | ▲ | 0.03% |
| 2024-06-12 | 3186 | ネクステージ | 1,576,247 | 1.95% | 2,548 | 2,555 | 2,498 | 2,508 | 231,600 | ▲ | 0.04% |
| 2024-06-13 | 3186 | ネクステージ | 1,588,547 | 1.96% | 2,515 | 2,526 | 2,477 | 2,495 | 331,200 | ▲ | 0.01% |
| 2024-06-14 | 3186 | ネクステージ | 1,607,047 | 1.98% | 2,456 | 2,522 | 2,456 | 2,496 | 333,100 | ▲ | 0.02% |
| 2024-06-17 | 3186 | ネクステージ | 1,639,847 | 2.02% | 2,471 | 2,479 | 2,394 | 2,417 | 634,300 | ▲ | 0.04% |
| 2024-06-18 | 3186 | ネクステージ | 1,649,147 | 2.04% | 2,433 | 2,449 | 2,350 | 2,354 | 500,100 | ▲ | 0.02% |
| 2024-06-19 | 3186 | ネクステージ | 1,678,947 | 2.07% | 2,370 | 2,392 | 2,360 | 2,392 | 385,900 | ▲ | 0.02% |
| 2024-06-21 | 3186 | ネクステージ | 1,684,147 | 2.08% | 2,424 | 2,445 | 2,388 | 2,400 | 459,800 | ▲ | 0.01% |
| 2024-06-24 | 3186 | ネクステージ | 1,689,047 | 2.09% | 2,412 | 2,427 | 2,356 | 2,385 | 385,400 | ▲ | 0.00% |
| 2024-06-25 | 3186 | ネクステージ | 1,684,147 | 2.08% | 2,400 | 2,450 | 2,393 | 2,438 | 341,300 | ▼ | -0.00% |
| 2024-06-28 | 3186 | ネクステージ | 1,544,947 | 1.91% | 2,428 | 2,460 | 2,385 | 2,403 | 1,366,400 | ▼ | -0.17% |
| 2024-07-01 | 3186 | ネクステージ | 1,574,047 | 1.94% | 2,410 | 2,446 | 2,367 | 2,414 | 1,130,700 | ▲ | 0.03% |
| 2024-07-02 | 3186 | ネクステージ | 1,640,247 | 2.02% | 2,264 | 2,300 | 2,200 | 2,200 | 4,432,100 | ▲ | 0.08% |
| 2024-07-03 | 3186 | ネクステージ | 1,570,947 | 1.94% | 2,150 | 2,221 | 2,142 | 2,221 | 2,110,500 | ▼ | -0.08% |
| 2024-07-04 | 3186 | ネクステージ | 1,454,847 | 1.80% | 2,202 | 2,264 | 2,171 | 2,231 | 1,374,700 | ▼ | -0.13% |
| 2024-07-04 | 3186 | ネクステージ | 1,454,847 | 1.80% | 2,202 | 2,264 | 2,171 | 2,231 | 1,374,700 | ▼ | -0.13% |
| 2024-07-05 | 3186 | ネクステージ | 1,438,047 | 1.77% | 2,223 | 2,237 | 2,186 | 2,233 | 685,700 | ▼ | -0.03% |
| 2024-07-08 | 3186 | ネクステージ | 1,438,447 | 1.78% | 2,220 | 2,220 | 2,132 | 2,150 | 1,402,800 | ▲ | 0.01% |
| 2024-07-09 | 3186 | ネクステージ | 1,430,447 | 1.77% | 2,138 | 2,147 | 2,102 | 2,136 | 767,400 | ▼ | -0.01% |
| 2024-07-10 | 3186 | ネクステージ | 1,421,770 | 1.75% | 2,135 | 2,145 | 2,106 | 2,114 | 826,000 | ▼ | -0.02% |
| 2024-07-11 | 3186 | ネクステージ | 1,399,870 | 1.73% | 2,143 | 2,158 | 2,117 | 2,157 | 479,600 | ▼ | -0.02% |
| 2024-07-12 | 3186 | ネクステージ | 1,372,770 | 1.69% | 2,160 | 2,192 | 2,140 | 2,160 | 554,600 | ▼ | -0.04% |
| 2024-07-16 | 3186 | ネクステージ | 1,470,970 | 1.82% | 2,128 | 2,149 | 2,107 | 2,109 | 800,600 | ▲ | 0.13% |
| 2024-07-17 | 3186 | ネクステージ | 1,498,470 | 1.85% | 2,124 | 2,177 | 2,098 | 2,167 | 925,300 | ▲ | 0.03% |
| 2024-07-18 | 3186 | ネクステージ | 1,537,670 | 1.90% | 2,155 | 2,171 | 2,090 | 2,090 | 974,300 | ▲ | 0.04% |
| 2024-07-19 | 3186 | ネクステージ | 1,599,870 | 1.97% | 2,016 | 2,051 | 2,001 | 2,029 | 1,318,000 | ▲ | 0.07% |
| 2024-07-22 | 3186 | ネクステージ | 1,549,770 | 1.91% | 2,028 | 2,038 | 2,013 | 2,025 | 476,700 | ▼ | -0.06% |
| 2024-07-23 | 3186 | ネクステージ | 1,539,170 | 1.90% | 2,015 | 2,036 | 1,998 | 2,029 | 497,100 | ▼ | -0.01% |
| 2024-07-24 | 3186 | ネクステージ | 1,559,870 | 1.93% | 2,030 | 2,031 | 1,985 | 1,994 | 507,100 | ▲ | 0.03% |
| 2024-07-25 | 3186 | ネクステージ | 1,546,470 | 1.91% | 1,957 | 1,962 | 1,925 | 1,932 | 742,400 | ▼ | -0.02% |
| 2024-08-01 | 3186 | ネクステージ | 1,540,470 | 1.90% | 2,040 | 2,046 | 1,985 | 2,014 | 407,700 | ▼ | -0.01% |
| 2024-08-02 | 3186 | ネクステージ | 1,472,870 | 1.82% | 1,964 | 1,990 | 1,920 | 1,927 | 673,000 | ▼ | -0.07% |
| 2024-08-05 | 3186 | ネクステージ | 1,443,870 | 1.78% | 1,800 | 1,850 | 1,600 | 1,640 | 1,215,600 | ▼ | -0.04% |
| 2024-08-06 | 3186 | ネクステージ | 1,398,770 | 1.73% | 1,798 | 1,896 | 1,774 | 1,866 | 824,500 | ▼ | -0.05% |
| 2024-08-07 | 3186 | ネクステージ | 1,312,538 | 1.62% | 1,768 | 1,818 | 1,712 | 1,775 | 1,305,400 | ▼ | -0.10% |
| 2024-08-08 | 3186 | ネクステージ | 1,248,138 | 1.54% | 1,742 | 1,809 | 1,725 | 1,774 | 696,200 | ▼ | -0.08% |
| 2024-08-09 | 3186 | ネクステージ | 1,195,638 | 1.47% | 1,820 | 1,820 | 1,743 | 1,774 | 632,200 | ▼ | -0.07% |
| 2024-08-13 | 3186 | ネクステージ | 1,148,738 | 1.42% | 1,795 | 1,829 | 1,782 | 1,823 | 316,500 | ▼ | -0.05% |
| 2024-08-14 | 3186 | ネクステージ | 1,116,538 | 1.38% | 1,820 | 1,862 | 1,807 | 1,842 | 460,100 | ▼ | -0.04% |
| 2024-08-15 | 3186 | ネクステージ | 1,112,238 | 1.37% | 1,837 | 1,861 | 1,823 | 1,847 | 292,600 | ▼ | -0.00% |
| 2024-08-16 | 3186 | ネクステージ | 1,083,088 | 1.34% | 1,899 | 1,899 | 1,856 | 1,876 | 405,100 | ▼ | -0.03% |
| 2024-08-19 | 3186 | ネクステージ | 1,080,888 | 1.33% | 1,882 | 1,897 | 1,856 | 1,869 | 357,000 | ▼ | -0.01% |
| 2024-08-20 | 3186 | ネクステージ | 1,071,788 | 1.32% | 1,880 | 1,975 | 1,880 | 1,953 | 593,900 | ▼ | -0.01% |
| 2024-08-21 | 3186 | ネクステージ | 1,058,988 | 1.31% | 1,950 | 1,971 | 1,932 | 1,961 | 396,100 | ▼ | -0.01% |
| 2024-08-22 | 3186 | ネクステージ | 1,053,488 | 1.30% | 1,980 | 2,002 | 1,970 | 2,000 | 370,400 | ▼ | -0.01% |
| 2024-08-23 | 3186 | ネクステージ | 1,037,504 | 1.28% | 2,001 | 2,033 | 1,990 | 2,015 | 345,900 | ▼ | -0.02% |
| 2024-08-29 | 3186 | ネクステージ | 1,035,804 | 1.28% | 2,011 | 2,072 | 2,006 | 2,040 | 424,900 | ▲ | 0.03% |
| 2024-09-02 | 3186 | ネクステージ | 1,019,804 | 1.26% | 2,080 | 2,081 | 1,956 | 1,975 | 993,900 | ▼ | -0.02% |
| 2024-09-04 | 3186 | ネクステージ | 997,404 | 1.23% | 1,938 | 1,988 | 1,899 | 1,912 | 743,800 | ▼ | -0.03% |
| 2024-09-05 | 3186 | ネクステージ | 1,025,904 | 1.26% | 1,872 | 1,904 | 1,840 | 1,855 | 671,700 | ▲ | 0.03% |
| 2024-09-06 | 3186 | ネクステージ | 1,028,904 | 1.27% | 1,878 | 1,884 | 1,826 | 1,839 | 349,200 | ▲ | 0.01% |
| 2024-09-09 | 3186 | ネクステージ | 1,061,904 | 1.31% | 1,759 | 1,784 | 1,739 | 1,754 | 883,400 | ▲ | 0.04% |
| 2024-09-10 | 3186 | ネクステージ | 1,087,808 | 1.34% | 1,759 | 1,765 | 1,720 | 1,743 | 417,900 | ▲ | 0.03% |
| 2024-09-11 | 3186 | ネクステージ | 1,076,024 | 1.33% | 1,725 | 1,725 | 1,685 | 1,700 | 525,100 | ▼ | -0.01% |
| 2024-09-12 | 3186 | ネクステージ | 1,061,624 | 1.31% | 1,732 | 1,796 | 1,718 | 1,779 | 599,200 | ▼ | -0.02% |
| 2024-09-13 | 3186 | ネクステージ | 1,066,824 | 1.32% | 1,766 | 1,778 | 1,727 | 1,738 | 429,300 | ▲ | 0.01% |
| 2024-09-17 | 3186 | ネクステージ | 1,088,724 | 1.34% | 1,753 | 1,780 | 1,731 | 1,764 | 405,300 | ▲ | 0.02% |
| 2024-09-18 | 3186 | ネクステージ | 1,115,124 | 1.37% | 1,770 | 1,790 | 1,744 | 1,752 | 483,500 | ▲ | 0.03% |
| 2024-09-19 | 3186 | ネクステージ | 1,142,524 | 1.41% | 1,776 | 1,798 | 1,773 | 1,788 | 365,400 | ▲ | 0.03% |
| 2024-09-20 | 3186 | ネクステージ | 1,155,824 | 1.43% | 1,788 | 1,815 | 1,788 | 1,797 | 548,500 | ▲ | 0.02% |
| 2024-09-24 | 3186 | ネクステージ | 1,117,024 | 1.38% | 1,811 | 1,823 | 1,791 | 1,801 | 554,000 | ▼ | -0.05% |
| 2024-09-26 | 3186 | ネクステージ | 1,159,124 | 1.43% | 1,807 | 1,851 | 1,792 | 1,851 | 780,100 | ▲ | 0.05% |
| 2024-09-30 | 3186 | ネクステージ | 1,168,124 | 1.44% | 1,834 | 1,876 | 1,828 | 1,837 | 800,100 | ▲ | 0.01% |
| 2024-10-01 | 3186 | ネクステージ | 1,177,224 | 1.45% | 1,850 | 1,851 | 1,806 | 1,836 | 632,500 | ▲ | 0.01% |
| 2024-10-02 | 3186 | ネクステージ | 1,183,168 | 1.46% | 1,830 | 1,841 | 1,790 | 1,803 | 643,100 | ▲ | 0.01% |
| 2024-10-03 | 3186 | ネクステージ | 1,133,364 | 1.40% | 1,835 | 1,847 | 1,795 | 1,805 | 664,000 | ▼ | -0.06% |
| 2024-10-04 | 3186 | ネクステージ | 1,123,564 | 1.39% | 1,801 | 1,825 | 1,781 | 1,781 | 720,900 | ▼ | -0.01% |
| 2024-10-07 | 3186 | ネクステージ | 1,186,364 | 1.46% | 1,814 | 1,826 | 1,767 | 1,779 | 995,400 | ▲ | 0.07% |
| 2024-10-08 | 3186 | ネクステージ | 1,082,372 | 1.33% | 1,499 | 1,516 | 1,455 | 1,481 | 8,093,700 | ▼ | -0.12% |
| 2024-10-09 | 3186 | ネクステージ | 1,098,572 | 1.35% | 1,466 | 1,490 | 1,431 | 1,449 | 3,503,700 | ▲ | 0.02% |
| 2024-10-10 | 3186 | ネクステージ | 1,107,672 | 1.37% | 1,457 | 1,480 | 1,430 | 1,445 | 1,665,700 | ▲ | 0.02% |
| 2024-10-11 | 3186 | ネクステージ | 1,001,772 | 1.23% | 1,445 | 1,545 | 1,436 | 1,513 | 2,153,000 | ▼ | -0.14% |
| 2024-10-15 | 3186 | ネクステージ | 1,021,676 | 1.26% | 1,532 | 1,533 | 1,489 | 1,532 | 1,110,800 | ▲ | 0.03% |
| 2024-10-16 | 3186 | ネクステージ | 1,095,476 | 1.35% | 1,505 | 1,517 | 1,462 | 1,470 | 1,240,700 | ▲ | 0.09% |
| 2024-10-17 | 3186 | ネクステージ | 1,099,876 | 1.36% | 1,466 | 1,467 | 1,416 | 1,416 | 1,330,700 | ▲ | 0.01% |
| 2024-10-18 | 3186 | ネクステージ | 1,112,176 | 1.37% | 1,415 | 1,432 | 1,403 | 1,432 | 885,400 | ▲ | 0.01% |
| 2024-10-21 | 3186 | ネクステージ | 1,097,376 | 1.35% | 1,436 | 1,455 | 1,418 | 1,443 | 881,300 | ▼ | -0.02% |
| 2024-10-22 | 3186 | ネクステージ | 1,117,976 | 1.38% | 1,443 | 1,454 | 1,391 | 1,413 | 999,600 | ▲ | 0.02% |
| 2024-10-23 | 3186 | ネクステージ | 1,135,781 | 1.40% | 1,418 | 1,421 | 1,388 | 1,400 | 536,700 | ▲ | 0.02% |
| 2024-10-24 | 3186 | ネクステージ | 1,144,892 | 1.41% | 1,388 | 1,410 | 1,377 | 1,394 | 544,800 | ▲ | 0.01% |
| 2024-10-28 | 3186 | ネクステージ | 1,147,592 | 1.42% | 1,360 | 1,422 | 1,357 | 1,422 | 626,500 | ▲ | 0.01% |
| 2024-10-29 | 3186 | ネクステージ | 1,136,492 | 1.40% | 1,436 | 1,463 | 1,430 | 1,458 | 679,700 | ▼ | -0.02% |
| 2024-10-31 | 3186 | ネクステージ | 1,097,592 | 1.35% | 1,460 | 1,482 | 1,452 | 1,480 | 583,100 | ▼ | -0.04% |
| 2024-11-01 | 3186 | ネクステージ | 1,072,292 | 1.32% | 1,473 | 1,512 | 1,467 | 1,487 | 820,400 | ▼ | -0.03% |
| 2024-11-05 | 3186 | ネクステージ | 1,049,792 | 1.29% | 1,493 | 1,528 | 1,479 | 1,528 | 525,900 | ▼ | -0.03% |
| 2024-11-06 | 3186 | ネクステージ | 1,020,792 | 1.26% | 1,502 | 1,573 | 1,502 | 1,547 | 700,000 | ▼ | -0.03% |
| 2024-11-07 | 3186 | ネクステージ | 976,292 | 1.20% | 1,553 | 1,574 | 1,551 | 1,555 | 602,000 | ▼ | -0.06% |
| 2024-11-08 | 3186 | ネクステージ | 942,392 | 1.16% | 1,580 | 1,590 | 1,558 | 1,573 | 575,200 | ▼ | -0.04% |
| 2024-11-11 | 3186 | ネクステージ | 948,492 | 1.17% | 1,576 | 1,588 | 1,553 | 1,561 | 509,400 | ▲ | 0.01% |
| 2024-11-13 | 3186 | ネクステージ | 914,392 | 1.13% | 1,577 | 1,577 | 1,499 | 1,499 | 642,200 | ▼ | -0.04% |
| 2024-11-14 | 3186 | ネクステージ | 908,892 | 1.12% | 1,521 | 1,522 | 1,487 | 1,487 | 447,400 | ▼ | -0.00% |
| 2024-11-15 | 3186 | ネクステージ | 890,692 | 1.10% | 1,492 | 1,514 | 1,490 | 1,498 | 530,100 | ▼ | -0.02% |
| 2024-11-19 | 3186 | ネクステージ | 887,192 | 1.09% | 1,496 | 1,520 | 1,490 | 1,497 | 248,400 | ▼ | -0.01% |
| 2024-11-20 | 3186 | ネクステージ | 897,892 | 1.11% | 1,493 | 1,502 | 1,477 | 1,491 | 247,400 | ▲ | 0.02% |
| 2024-11-22 | 3186 | ネクステージ | 881,192 | 1.09% | 1,495 | 1,496 | 1,461 | 1,468 | 312,700 | ▼ | -0.02% |
| 2024-11-25 | 3186 | ネクステージ | 894,160 | 1.10% | 1,471 | 1,508 | 1,465 | 1,475 | 444,300 | ▲ | 0.01% |
| 2024-11-26 | 3186 | ネクステージ | 846,092 | 1.04% | 1,479 | 1,482 | 1,441 | 1,454 | 480,700 | ▼ | -0.06% |
| 2024-11-27 | 3186 | ネクステージ | 830,131 | 1.02% | 1,447 | 1,487 | 1,430 | 1,476 | 1,284,000 | ▼ | -0.02% |
| 2024-11-28 | 3186 | ネクステージ | 807,431 | 0.99% | 1,468 | 1,474 | 1,439 | 1,465 | 642,500 | ▼ | -0.03% |
| 2024-11-29 | 3186 | ネクステージ | 815,031 | 1.00% | 1,457 | 1,464 | 1,432 | 1,445 | 509,400 | ▲ | 0.01% |
| 2024-12-02 | 3186 | ネクステージ | 829,031 | 1.02% | 1,440 | 1,442 | 1,379 | 1,396 | 742,800 | ▲ | 0.02% |
| 2024-12-03 | 3186 | ネクステージ | 811,931 | 1.00% | 1,406 | 1,450 | 1,394 | 1,442 | 841,400 | ▼ | -0.02% |
| 2024-12-04 | 3186 | ネクステージ | 832,831 | 1.03% | 1,452 | 1,456 | 1,251 | 1,330 | 2,392,900 | ▲ | 0.03% |
| 2024-12-05 | 3186 | ネクステージ | 812,531 | 1.00% | 1,330 | 1,400 | 1,312 | 1,400 | 1,313,500 | ▼ | -0.03% |
| 2024-12-06 | 3186 | ネクステージ | 762,331 | 0.94% | 1,396 | 1,407 | 1,361 | 1,372 | 748,800 | ▼ | -0.06% |
| 2024-12-09 | 3186 | ネクステージ | 729,031 | 0.90% | 1,385 | 1,400 | 1,365 | 1,375 | 632,600 | ▼ | -0.03% |
| 2024-12-11 | 3186 | ネクステージ | 722,831 | 0.89% | 1,421 | 1,433 | 1,387 | 1,396 | 675,600 | ▼ | -0.01% |
| 2024-12-12 | 3186 | ネクステージ | 712,531 | 0.88% | 1,409 | 1,413 | 1,366 | 1,377 | 457,500 | ▼ | -0.01% |
| 2024-12-13 | 3186 | ネクステージ | 708,331 | 0.87% | 1,368 | 1,376 | 1,352 | 1,355 | 444,700 | ▼ | -0.01% |
| 2024-12-16 | 3186 | ネクステージ | 691,331 | 0.85% | 1,350 | 1,363 | 1,339 | 1,345 | 310,100 | ▼ | -0.02% |
| 2024-12-17 | 3186 | ネクステージ | 663,131 | 0.82% | 1,338 | 1,344 | 1,321 | 1,324 | 501,700 | ▼ | -0.03% |
| 2024-12-18 | 3186 | ネクステージ | 662,631 | 0.81% | 1,333 | 1,348 | 1,317 | 1,317 | 399,700 | ▼ | -0.00% |
| 2024-12-19 | 3186 | ネクステージ | 607,831 | 0.75% | 1,301 | 1,324 | 1,295 | 1,310 | 668,500 | ▼ | -0.06% |
| 2024-12-23 | 3186 | ネクステージ | 586,731 | 0.72% | 1,316 | 1,333 | 1,304 | 1,330 | 333,600 | ▼ | -0.03% |
| 2024-12-24 | 3186 | ネクステージ | 566,031 | 0.70% | 1,327 | 1,334 | 1,318 | 1,325 | 332,000 | ▼ | -0.02% |
| 2024-12-25 | 3186 | ネクステージ | 549,431 | 0.67% | 1,327 | 1,342 | 1,322 | 1,337 | 383,200 | ▼ | -0.02% |
| 2024-12-26 | 3186 | ネクステージ | 503,931 | 0.62% | 1,340 | 1,399 | 1,340 | 1,398 | 1,160,700 | ▼ | -0.05% |
| 2024-12-27 | 3186 | ネクステージ | 460,731 | 0.57% | 1,410 | 1,443 | 1,401 | 1,429 | 796,200 | ▼ | -0.05% |
| 2024-12-30 | 3186 | ネクステージ | 0 | 0.00% | 1,411 | 1,454 | 1,411 | 1,419 | 549,100 | ▼ | -0.56% |
| 2025-01-06 | 3186 | ネクステージ | 509,022 | 0.62% | 1,435 | 1,459 | 1,405 | 1,407 | 1,352,800 | ▲ | 0.62% |
| 2025-01-08 | 3186 | ネクステージ | 499,888 | 0.61% | 1,457 | 1,459 | 1,416 | 1,416 | 1,226,800 | ▼ | -0.01% |
| 2025-01-09 | 3186 | ネクステージ | 344,288 | 0.42% | 1,455 | 1,563 | 1,445 | 1,513 | 2,496,700 | ▼ | -0.19% |
| 2024-12-11 | 3193 | エターナルＧ | 60,832 | 0.52% | 3,055 | 3,060 | 2,968 | 3,010 | 253,100 | ▲ | 0.13% |
| 2024-12-12 | 3193 | エターナルＧ | 64,532 | 0.55% | 3,000 | 3,050 | 2,967 | 2,971 | 204,000 | ▲ | 0.03% |
| 2024-12-13 | 3193 | エターナルＧ | 71,532 | 0.61% | 2,948 | 2,994 | 2,939 | 2,948 | 185,000 | ▲ | 0.05% |
| 2024-12-16 | 3193 | エターナルＧ | 74,232 | 0.63% | 2,949 | 2,987 | 2,867 | 2,875 | 234,200 | ▲ | 0.02% |
| 2024-12-17 | 3193 | エターナルＧ | 68,032 | 0.58% | 2,855 | 2,900 | 2,810 | 2,882 | 205,600 | ▼ | -0.05% |
| 2024-12-18 | 3193 | エターナルＧ | 61,332 | 0.52% | 2,877 | 2,877 | 2,805 | 2,817 | 223,000 | ▼ | -0.05% |
| 2024-12-19 | 3193 | エターナルＧ | 68,032 | 0.58% | 2,770 | 2,843 | 2,760 | 2,830 | 164,800 | ▲ | 0.05% |
| 2024-12-20 | 3193 | エターナルＧ | 67,232 | 0.57% | 2,820 | 2,873 | 2,803 | 2,810 | 161,800 | ▼ | -0.01% |
| 2024-12-23 | 3193 | エターナルＧ | 58,532 | 0.50% | 2,830 | 2,839 | 2,800 | 2,831 | 115,000 | ▼ | -0.06% |
| 2024-12-24 | 3193 | エターナルＧ | 59,632 | 0.51% | 2,810 | 2,840 | 2,793 | 2,814 | 119,000 | ▲ | 0.01% |
| 2024-12-25 | 3193 | エターナルＧ | 53,532 | 0.46% | 2,840 | 2,880 | 2,786 | 2,815 | 142,600 | ▼ | -0.04% |
| 2025-02-03 | 3193 | エターナルＧ | 60,232 | 0.51% | 2,745 | 2,745 | 2,644 | 2,646 | 219,200 | ▲ | 0.04% |
| 2025-02-03 | 3193 | エターナルＧ | 60,232 | 0.51% | 2,745 | 2,745 | 2,644 | 2,646 | 219,200 | ▲ | 0.04% |
| 2025-02-05 | 3193 | エターナルＧ | 53,232 | 0.45% | 2,613 | 2,643 | 2,578 | 2,588 | 184,600 | ▼ | -0.06% |
| 2025-02-05 | 3193 | エターナルＧ | 53,232 | 0.45% | 2,613 | 2,643 | 2,578 | 2,588 | 184,600 | ▼ | -0.06% |
| 2025-02-07 | 3193 | エターナルＧ | 64,132 | 0.55% | 2,624 | 2,693 | 2,613 | 2,673 | 168,700 | ▲ | 0.09% |
| 2025-02-07 | 3193 | エターナルＧ | 64,132 | 0.55% | 2,624 | 2,693 | 2,613 | 2,673 | 168,700 | ▲ | 0.09% |
| 2025-02-10 | 3193 | エターナルＧ | 65,132 | 0.56% | 2,673 | 2,703 | 2,658 | 2,663 | 92,800 | ▲ | 0.01% |
| 2025-02-10 | 3193 | エターナルＧ | 65,132 | 0.56% | 2,673 | 2,703 | 2,658 | 2,663 | 92,800 | ▲ | 0.01% |
| 2025-02-12 | 3193 | エターナルＧ | 69,432 | 0.59% | 2,700 | 2,700 | 2,655 | 2,663 | 97,400 | ▲ | 0.02% |
| 2025-02-12 | 3193 | エターナルＧ | 69,432 | 0.59% | 2,700 | 2,700 | 2,655 | 2,663 | 97,400 | ▲ | 0.02% |
| 2025-02-14 | 3193 | エターナルＧ | 74,632 | 0.64% | 2,689 | 2,703 | 2,662 | 2,662 | 78,600 | ▲ | 0.05% |
| 2025-02-17 | 3193 | エターナルＧ | 69,032 | 0.59% | 2,668 | 2,668 | 2,550 | 2,550 | 169,100 | ▼ | -0.05% |
| 2025-02-18 | 3193 | エターナルＧ | 71,532 | 0.61% | 2,548 | 2,596 | 2,545 | 2,574 | 77,500 | ▲ | 0.02% |
| 2025-02-19 | 3193 | エターナルＧ | 70,232 | 0.60% | 2,584 | 2,584 | 2,515 | 2,541 | 125,200 | ▼ | -0.01% |
| 2025-02-20 | 3193 | エターナルＧ | 53,132 | 0.45% | 2,542 | 2,560 | 2,509 | 2,523 | 121,100 | ▼ | -0.14% |
| 2025-03-04 | 3193 | エターナルＧ | 61,732 | 0.53% | 2,444 | 2,493 | 2,438 | 2,485 | 69,200 | ▲ | 0.04% |
| 2025-03-05 | 3193 | エターナルＧ | 63,032 | 0.54% | 2,497 | 2,515 | 2,481 | 2,503 | 79,400 | ▲ | 0.01% |
| 2025-03-06 | 3193 | エターナルＧ | 66,132 | 0.56% | 2,503 | 2,536 | 2,495 | 2,536 | 72,900 | ▲ | 0.02% |
| 2025-03-07 | 3193 | エターナルＧ | 68,532 | 0.58% | 2,501 | 2,525 | 2,471 | 2,472 | 139,200 | ▲ | 0.01% |
| 2025-03-10 | 3193 | エターナルＧ | 81,732 | 0.70% | 2,372 | 2,610 | 2,368 | 2,579 | 647,400 | ▲ | 0.12% |
| 2025-03-11 | 3193 | エターナルＧ | 74,332 | 0.63% | 2,619 | 2,763 | 2,607 | 2,694 | 482,200 | ▼ | -0.06% |
| 2025-03-12 | 3193 | エターナルＧ | 80,032 | 0.68% | 2,690 | 2,735 | 2,673 | 2,697 | 184,600 | ▲ | 0.05% |
| 2025-03-14 | 3193 | エターナルＧ | 71,832 | 0.61% | 2,670 | 2,672 | 2,616 | 2,656 | 154,900 | ▼ | -0.07% |
| 2025-03-17 | 3193 | エターナルＧ | 66,032 | 0.56% | 2,642 | 2,644 | 2,593 | 2,634 | 160,500 | ▼ | -0.04% |
| 2025-03-18 | 3193 | エターナルＧ | 62,932 | 0.54% | 2,676 | 2,735 | 2,650 | 2,699 | 136,800 | ▼ | -0.02% |
| 2025-03-19 | 3193 | エターナルＧ | 53,332 | 0.45% | 2,686 | 2,690 | 2,596 | 2,636 | 108,200 | ▼ | -0.09% |
| 2024-09-19 | 3197 | すかいらーく | 1,633,193 | 0.71% | 2,329 | 2,345 | 2,314 | 2,325 | 911,900 | ▲ | 0.71% |
| 2024-09-20 | 3197 | すかいらーく | 1,600,563 | 0.70% | 2,327 | 2,339 | 2,315 | 2,320 | 972,600 | ▼ | -0.01% |
| 2024-09-24 | 3197 | すかいらーく | 1,549,963 | 0.68% | 2,316 | 2,326 | 2,289 | 2,293 | 1,093,400 | ▼ | -0.01% |
| 2024-09-25 | 3197 | すかいらーく | 1,543,863 | 0.67% | 2,275 | 2,276 | 2,242 | 2,255 | 1,138,700 | ▼ | -0.01% |
| 2024-09-26 | 3197 | すかいらーく | 1,505,263 | 0.66% | 2,260 | 2,320 | 2,256 | 2,320 | 1,456,400 | ▼ | -0.01% |
| 2024-09-27 | 3197 | すかいらーく | 1,472,763 | 0.64% | 2,318 | 2,346 | 2,314 | 2,340 | 1,006,200 | ▼ | -0.02% |
| 2024-09-30 | 3197 | すかいらーく | 1,448,063 | 0.63% | 2,280 | 2,330 | 2,279 | 2,311 | 1,119,600 | ▼ | -0.01% |
| 2024-10-01 | 3197 | すかいらーく | 1,456,763 | 0.64% | 2,310 | 2,315 | 2,298 | 2,306 | 601,100 | ▲ | 0.01% |
| 2024-10-02 | 3197 | すかいらーく | 1,488,263 | 0.65% | 2,299 | 2,313 | 2,252 | 2,259 | 954,000 | ▲ | 0.01% |
| 2024-10-04 | 3197 | すかいらーく | 1,513,563 | 0.66% | 2,301 | 2,330 | 2,301 | 2,311 | 779,800 | ▲ | 0.01% |
| 2024-10-07 | 3197 | すかいらーく | 1,498,963 | 0.65% | 2,315 | 2,335 | 2,301 | 2,326 | 780,600 | ▼ | -0.01% |
| 2024-10-08 | 3197 | すかいらーく | 1,540,163 | 0.67% | 2,305 | 2,316 | 2,286 | 2,298 | 717,100 | ▲ | 0.02% |
| 2024-10-09 | 3197 | すかいらーく | 1,454,063 | 0.63% | 2,310 | 2,384 | 2,309 | 2,359 | 1,458,600 | ▼ | -0.04% |
| 2024-10-10 | 3197 | すかいらーく | 1,476,663 | 0.64% | 2,358 | 2,360 | 2,326 | 2,327 | 609,500 | ▲ | 0.01% |
| 2024-10-11 | 3197 | すかいらーく | 1,502,763 | 0.66% | 2,324 | 2,344 | 2,313 | 2,316 | 499,800 | ▲ | 0.02% |
| 2024-10-15 | 3197 | すかいらーく | 1,483,163 | 0.65% | 2,321 | 2,333 | 2,307 | 2,324 | 723,500 | ▼ | -0.01% |
| 2024-10-16 | 3197 | すかいらーく | 1,475,463 | 0.64% | 2,325 | 2,352 | 2,308 | 2,310 | 617,100 | ▼ | -0.01% |
| 2024-10-17 | 3197 | すかいらーく | 1,496,363 | 0.65% | 2,319 | 2,319 | 2,286 | 2,292 | 661,900 | ▲ | 0.01% |
| 2024-10-18 | 3197 | すかいらーく | 1,501,563 | 0.66% | 2,287 | 2,304 | 2,278 | 2,294 | 504,800 | ▲ | 0.01% |
| 2024-10-25 | 3197 | すかいらーく | 1,462,399 | 0.64% | 2,311 | 2,336 | 2,301 | 2,308 | 828,500 | ▼ | -0.02% |
| 2024-10-28 | 3197 | すかいらーく | 1,439,999 | 0.63% | 2,308 | 2,342 | 2,308 | 2,330 | 869,400 | ▼ | -0.01% |
| 2024-10-30 | 3197 | すかいらーく | 1,431,779 | 0.62% | 2,360 | 2,379 | 2,343 | 2,365 | 1,505,500 | ▼ | -0.01% |
| 2024-10-31 | 3197 | すかいらーく | 1,384,495 | 0.60% | 2,362 | 2,379 | 2,344 | 2,367 | 1,140,300 | ▼ | -0.02% |
| 2024-11-01 | 3197 | すかいらーく | 1,321,675 | 0.58% | 2,347 | 2,389 | 2,331 | 2,360 | 1,058,800 | ▼ | -0.02% |
| 2024-11-05 | 3197 | すかいらーく | 1,175,675 | 0.51% | 2,360 | 2,383 | 2,336 | 2,369 | 1,140,800 | ▼ | -0.06% |
| 2024-11-06 | 3197 | すかいらーく | 1,134,775 | 0.49% | 2,390 | 2,402 | 2,362 | 2,376 | 1,264,500 | ▼ | -0.02% |
| 2024-11-11 | 3197 | すかいらーく | 1,208,175 | 0.53% | 2,379 | 2,392 | 2,361 | 2,375 | 1,206,100 | ▲ | 0.04% |
| 2024-11-12 | 3197 | すかいらーく | 1,263,775 | 0.55% | 2,361 | 2,379 | 2,341 | 2,341 | 1,363,100 | ▲ | 0.02% |
| 2024-11-13 | 3197 | すかいらーく | 1,230,175 | 0.54% | 2,347 | 2,395 | 2,347 | 2,382 | 1,441,500 | ▼ | -0.01% |
| 2024-11-14 | 3197 | すかいらーく | 1,673,095 | 0.73% | 2,232 | 2,267 | 2,199 | 2,244 | 5,671,900 | ▲ | 0.18% |
| 2024-11-15 | 3197 | すかいらーく | 1,641,295 | 0.72% | 2,230 | 2,263 | 2,208 | 2,208 | 2,953,900 | ▼ | -0.01% |
| 2024-11-18 | 3197 | すかいらーく | 1,621,795 | 0.71% | 2,201 | 2,218 | 2,183 | 2,205 | 2,215,700 | ▼ | -0.01% |
| 2024-11-19 | 3197 | すかいらーく | 1,573,195 | 0.69% | 2,209 | 2,231 | 2,209 | 2,221 | 1,411,800 | ▼ | -0.02% |
| 2024-11-20 | 3197 | すかいらーく | 1,566,595 | 0.68% | 2,211 | 2,241 | 2,211 | 2,229 | 987,600 | ▼ | -0.00% |
| 2024-11-25 | 3197 | すかいらーく | 0 | 0.00% | 2,262 | 2,272 | 2,249 | 2,255 | 2,123,100 | ▼ | -0.68% |
| 2024-11-26 | 3197 | すかいらーく | 1,514,395 | 0.66% | 2,255 | 2,267 | 2,234 | 2,243 | 1,395,200 | ▲ | 0.66% |
| 2024-11-27 | 3197 | すかいらーく | 1,485,995 | 0.65% | 2,250 | 2,266 | 2,233 | 2,238 | 1,482,200 | ▼ | -0.01% |
| 2024-11-28 | 3197 | すかいらーく | 1,458,495 | 0.64% | 2,250 | 2,264 | 2,243 | 2,261 | 1,919,700 | ▼ | -0.01% |
| 2024-11-29 | 3197 | すかいらーく | 1,426,295 | 0.62% | 2,267 | 2,285 | 2,254 | 2,276 | 2,021,400 | ▼ | -0.02% |
| 2024-12-02 | 3197 | すかいらーく | 1,459,607 | 0.64% | 2,277 | 2,308 | 2,269 | 2,305 | 2,313,900 | ▲ | 0.02% |
| 2024-12-03 | 3197 | すかいらーく | 1,387,707 | 0.60% | 2,315 | 2,355 | 2,313 | 2,353 | 2,384,700 | ▼ | -0.04% |
| 2024-12-04 | 3197 | すかいらーく | 1,177,607 | 0.51% | 2,366 | 2,435 | 2,365 | 2,393 | 2,581,700 | ▼ | -0.08% |
| 2024-12-06 | 3197 | すかいらーく | 1,107,907 | 0.48% | 2,392 | 2,442 | 2,392 | 2,416 | 2,647,700 | ▼ | -0.03% |
| 2024-12-13 | 3197 | すかいらーく | 1,153,207 | 0.50% | 2,450 | 2,477 | 2,447 | 2,472 | 1,997,500 | ▲ | 0.01% |
| 2024-12-16 | 3197 | すかいらーく | 1,088,807 | 0.47% | 2,499 | 2,499 | 2,433 | 2,436 | 3,085,400 | ▼ | -0.03% |
| 2024-12-18 | 3197 | すかいらーく | 1,145,707 | 0.50% | 2,430 | 2,442 | 2,416 | 2,432 | 1,343,100 | ▲ | 0.02% |
| 2024-12-19 | 3197 | すかいらーく | 870,207 | 0.38% | 2,432 | 2,457 | 2,423 | 2,443 | 1,694,200 | ▼ | -0.12% |
| 2024-12-24 | 3197 | すかいらーく | 1,244,372 | 0.54% | 2,415 | 2,424 | 2,403 | 2,408 | 1,941,500 | ▲ | 0.08% |
| 2024-12-25 | 3197 | すかいらーく | 1,309,972 | 0.57% | 2,402 | 2,405 | 2,354 | 2,366 | 3,151,300 | ▲ | 0.02% |
| 2024-12-26 | 3197 | すかいらーく | 1,351,872 | 0.59% | 2,370 | 2,395 | 2,369 | 2,380 | 5,592,600 | ▲ | 0.02% |
| 2024-12-27 | 3197 | すかいらーく | 1,309,520 | 0.57% | 2,380 | 2,435 | 2,363 | 2,427 | 6,770,800 | ▼ | -0.02% |
| 2024-12-30 | 3197 | すかいらーく | 1,600,724 | 0.70% | 2,428 | 2,464 | 2,411 | 2,450 | 2,158,800 | ▲ | 0.13% |
| 2025-01-06 | 3197 | すかいらーく | 1,075,900 | 0.47% | 2,441 | 2,464 | 2,397 | 2,408 | 1,660,800 | ▼ | -0.23% |
| 2025-01-08 | 3197 | すかいらーく | 1,176,000 | 0.51% | 2,347 | 2,351 | 2,295 | 2,304 | 1,598,800 | ▲ | 0.02% |
| 2025-01-09 | 3197 | すかいらーく | 1,105,500 | 0.48% | 2,299 | 2,342 | 2,286 | 2,335 | 1,323,900 | ▼ | -0.03% |
| 2025-01-14 | 3197 | すかいらーく | 1,178,700 | 0.51% | 2,352 | 2,363 | 2,325 | 2,358 | 1,281,500 | ▲ | 0.06% |
| 2025-01-15 | 3197 | すかいらーく | 1,147,600 | 0.50% | 2,374 | 2,394 | 2,359 | 2,392 | 1,111,100 | ▼ | -0.01% |
| 2025-01-16 | 3197 | すかいらーく | 1,071,200 | 0.47% | 2,382 | 2,408 | 2,361 | 2,405 | 1,063,000 | ▼ | -0.03% |
| 2024-05-14 | 3205 | ダイドー | 158,536 | 0.51% | 635 | 648 | 620 | 634 | 150,000 | ▲ | 0.09% |
| 2024-05-15 | 3205 | ダイドー | 127,336 | 0.41% | 614 | 667 | 600 | 639 | 168,500 | ▼ | -0.10% |
| 2024-06-03 | 3205 | ダイドー | 160,636 | 0.52% | 543 | 609 | 543 | 607 | 129,700 | ▲ | 0.04% |
| 2024-06-04 | 3205 | ダイドー | 180,036 | 0.58% | 626 | 705 | 626 | 637 | 621,800 | ▲ | 0.05% |
| 2024-06-05 | 3205 | ダイドー | 172,436 | 0.56% | 640 | 656 | 619 | 636 | 175,700 | ▼ | -0.01% |
| 2024-06-06 | 3205 | ダイドー | 170,936 | 0.55% | 648 | 659 | 632 | 640 | 138,400 | ▼ | -0.01% |
| 2024-06-10 | 3205 | ダイドー | 167,636 | 0.54% | 658 | 688 | 651 | 688 | 176,200 | ▼ | -0.01% |
| 2024-06-17 | 3205 | ダイドー | 156,836 | 0.51% | 680 | 739 | 680 | 728 | 257,600 | ▼ | -0.03% |
| 2024-06-19 | 3205 | ダイドー | 155,036 | 0.50% | 743 | 807 | 732 | 807 | 332,100 | ▼ | -0.01% |
| 2024-06-20 | 3205 | ダイドー | 146,336 | 0.47% | 792 | 802 | 764 | 780 | 338,000 | ▼ | -0.03% |
| 2024-07-08 | 3205 | ダイドー | 178,436 | 0.58% | 1,275 | 1,329 | 1,202 | 1,208 | 22,886,000 | ▲ | 0.18% |
| 2024-07-09 | 3205 | ダイドー | 182,336 | 0.59% | 1,187 | 1,197 | 1,088 | 1,095 | 12,965,500 | ▲ | 0.01% |
| 2024-07-10 | 3205 | ダイドー | 195,736 | 0.63% | 1,095 | 1,150 | 1,066 | 1,127 | 7,276,500 | ▲ | 0.04% |
| 2024-07-11 | 3205 | ダイドー | 202,436 | 0.65% | 1,058 | 1,075 | 1,020 | 1,023 | 7,361,000 | ▲ | 0.02% |
| 2024-07-12 | 3205 | ダイドー | 214,736 | 0.69% | 1,035 | 1,094 | 1,025 | 1,078 | 3,291,700 | ▲ | 0.03% |
| 2024-07-16 | 3205 | ダイドー | 218,236 | 0.71% | 1,018 | 1,047 | 997 | 998 | 5,233,000 | ▲ | 0.02% |
| 2024-07-17 | 3205 | ダイドー | 222,436 | 0.72% | 980 | 989 | 905 | 968 | 7,406,400 | ▲ | 0.01% |
| 2024-07-18 | 3205 | ダイドー | 228,136 | 0.74% | 938 | 957 | 921 | 930 | 2,458,500 | ▲ | 0.02% |
| 2024-07-19 | 3205 | ダイドー | 215,736 | 0.70% | 945 | 957 | 924 | 953 | 1,695,400 | ▼ | -0.04% |
| 2024-07-22 | 3205 | ダイドー | 232,836 | 0.75% | 948 | 951 | 880 | 883 | 2,851,200 | ▲ | 0.05% |
| 2024-07-23 | 3205 | ダイドー | 175,336 | 0.57% | 898 | 899 | 837 | 845 | 3,287,100 | ▼ | -0.18% |
| 2024-07-24 | 3205 | ダイドー | 74,136 | 0.24% | 848 | 873 | 815 | 864 | 2,402,800 | ▼ | -0.32% |
| 2025-04-16 | 323A | フライヤー | 25,500 | 0.74% | 795 | 798 | 703 | 729 | 475,800 | ▲ | 0.46% |
| 2024-09-24 | 3245 | ディアライフ | 246,720 | 0.54% | 897 | 899 | 884 | 884 | 870,400 | ▲ | 0.15% |
| 2024-09-25 | 3245 | ディアライフ | 295,620 | 0.65% | 887 | 890 | 881 | 886 | 482,700 | ▲ | 0.10% |
| 2024-09-26 | 3245 | ディアライフ | 353,620 | 0.78% | 890 | 896 | 884 | 896 | 956,600 | ▲ | 0.13% |
| 2024-09-27 | 3245 | ディアライフ | 338,820 | 0.75% | 845 | 863 | 840 | 860 | 871,300 | ▼ | -0.03% |
| 2024-09-30 | 3245 | ディアライフ | 384,620 | 0.85% | 837 | 841 | 822 | 822 | 636,600 | ▲ | 0.09% |
| 2024-10-01 | 3245 | ディアライフ | 394,620 | 0.87% | 825 | 846 | 825 | 840 | 286,200 | ▲ | 0.02% |
| 2024-10-02 | 3245 | ディアライフ | 411,920 | 0.91% | 835 | 846 | 830 | 832 | 241,500 | ▲ | 0.04% |
| 2024-10-03 | 3245 | ディアライフ | 397,020 | 0.88% | 848 | 857 | 846 | 850 | 368,300 | ▼ | -0.03% |
| 2024-10-04 | 3245 | ディアライフ | 338,220 | 0.75% | 852 | 859 | 850 | 850 | 289,100 | ▼ | -0.13% |
| 2024-10-07 | 3245 | ディアライフ | 307,820 | 0.68% | 861 | 862 | 849 | 851 | 291,800 | ▼ | -0.06% |
| 2024-10-08 | 3245 | ディアライフ | 276,320 | 0.61% | 850 | 855 | 845 | 851 | 235,500 | ▼ | -0.07% |
| 2024-10-09 | 3245 | ディアライフ | 239,620 | 0.53% | 847 | 851 | 832 | 838 | 352,700 | ▼ | -0.07% |
| 2024-10-10 | 3245 | ディアライフ | 243,120 | 0.54% | 839 | 843 | 828 | 838 | 182,200 | ▲ | 0.01% |
| 2024-10-11 | 3245 | ディアライフ | 220,520 | 0.49% | 839 | 841 | 831 | 835 | 206,600 | ▼ | -0.05% |
| 2024-12-30 | 3245 | ディアライフ | 234,975 | 0.52% | 1,034 | 1,038 | 1,026 | 1,026 | 122,600 | ▲ | 0.52% |
| 2025-01-06 | 3245 | ディアライフ | 0 | 0.00% | 1,034 | 1,035 | 1,000 | 1,002 | 351,700 | ▼ | -0.52% |
| 2024-11-08 | 3252 | 地主 | 108,501 | 0.50% | 2,164 | 2,164 | 2,118 | 2,120 | 91,400 | ▲ | 0.03% |
| 2024-11-11 | 3252 | 地主 | 110,601 | 0.51% | 2,104 | 2,127 | 2,096 | 2,111 | 112,900 | ▲ | 0.01% |
| 2024-11-12 | 3252 | 地主 | 116,301 | 0.53% | 2,111 | 2,164 | 2,111 | 2,127 | 149,400 | ▲ | 0.02% |
| 2024-11-13 | 3252 | 地主 | 107,701 | 0.49% | 2,103 | 2,109 | 2,062 | 2,089 | 228,500 | ▼ | -0.04% |
| 2024-11-14 | 3261 | グラン | 23,100 | 0.63% | 1,229 | 1,229 | 1,196 | 1,196 | 83,500 | ▲ | 0.20% |
| 2024-11-15 | 3261 | グラン | 21,700 | 0.59% | 1,200 | 1,216 | 1,186 | 1,201 | 59,200 | ▼ | -0.04% |
| 2024-11-18 | 3261 | グラン | 20,800 | 0.57% | 1,193 | 1,220 | 1,184 | 1,208 | 36,000 | ▼ | -0.02% |
| 2024-11-19 | 3261 | グラン | 18,500 | 0.50% | 1,213 | 1,220 | 1,194 | 1,210 | 35,300 | ▼ | -0.06% |
| 2024-11-20 | 3261 | グラン | 16,900 | 0.42% | 1,214 | 1,234 | 1,211 | 1,211 | 21,300 | ▼ | -0.08% |
| 2024-10-10 | 3267 | フィルＣ | 29,850 | 0.51% | 638 | 646 | 638 | 640 | 22,400 | ▲ | 0.07% |
| 2024-10-11 | 3267 | フィルＣ | 20,950 | 0.36% | 690 | 740 | 690 | 740 | 193,000 | ▼ | -0.15% |
| 2024-12-30 | 3267 | フィルＣ | 40,621 | 0.70% | 888 | 902 | 864 | 902 | 73,700 | ▲ | 0.70% |
| 2025-01-06 | 3267 | フィルＣ | 0 | 0.00% | 916 | 924 | 890 | 904 | 105,200 | ▼ | -0.70% |
| 2025-01-10 | 3267 | フィルＣ | 43,950 | 0.76% | 928 | 932 | 871 | 899 | 245,100 | ▲ | 0.76% |
| 2025-01-14 | 3267 | フィルＣ | 44,950 | 0.77% | 794 | 798 | 749 | 749 | 581,200 | ▲ | 0.01% |
| 2025-01-15 | 3267 | フィルＣ | 47,150 | 0.81% | 749 | 767 | 718 | 752 | 153,200 | ▲ | 0.04% |
| 2025-01-16 | 3267 | フィルＣ | 41,350 | 0.71% | 767 | 768 | 720 | 722 | 144,300 | ▼ | -0.10% |
| 2025-01-17 | 3267 | フィルＣ | 39,050 | 0.67% | 725 | 750 | 718 | 741 | 71,300 | ▼ | -0.03% |
| 2025-01-20 | 3267 | フィルＣ | 43,150 | 0.74% | 741 | 751 | 730 | 730 | 35,000 | ▲ | 0.06% |
| 2025-01-21 | 3267 | フィルＣ | 35,550 | 0.61% | 731 | 731 | 705 | 711 | 70,600 | ▼ | -0.13% |
| 2025-01-22 | 3267 | フィルＣ | 34,750 | 0.60% | 711 | 739 | 711 | 736 | 45,100 | ▼ | -0.01% |
| 2025-01-23 | 3267 | フィルＣ | 32,650 | 0.56% | 728 | 729 | 712 | 720 | 38,200 | ▼ | -0.03% |
| 2025-01-24 | 3267 | フィルＣ | 29,150 | 0.50% | 719 | 730 | 713 | 730 | 34,900 | ▼ | -0.06% |
| 2025-01-27 | 3267 | フィルＣ | 27,450 | 0.47% | 730 | 748 | 728 | 734 | 34,100 | ▼ | -0.03% |
| 2025-01-28 | 3267 | フィルＣ | 33,450 | 0.57% | 738 | 789 | 735 | 789 | 238,800 | ▲ | 0.09% |
| 2025-01-29 | 3267 | フィルＣ | 39,950 | 0.69% | 785 | 831 | 763 | 771 | 142,600 | ▲ | 0.12% |
| 2025-01-30 | 3267 | フィルＣ | 39,750 | 0.68% | 770 | 787 | 756 | 768 | 42,400 | ▼ | -0.00% |
| 2025-01-30 | 3267 | フィルＣ | 39,750 | 0.68% | 770 | 787 | 756 | 768 | 42,400 | ▼ | -0.00% |
| 2025-02-04 | 3267 | フィルＣ | 38,350 | 0.66% | 802 | 802 | 762 | 768 | 36,600 | ▼ | -0.02% |
| 2025-02-04 | 3267 | フィルＣ | 38,350 | 0.66% | 802 | 802 | 762 | 768 | 36,600 | ▼ | -0.02% |
| 2025-02-05 | 3267 | フィルＣ | 37,950 | 0.65% | 763 | 773 | 750 | 759 | 25,800 | ▼ | -0.01% |
| 2025-02-05 | 3267 | フィルＣ | 37,950 | 0.65% | 763 | 773 | 750 | 759 | 25,800 | ▼ | -0.01% |
| 2025-02-06 | 3267 | フィルＣ | 36,750 | 0.63% | 753 | 775 | 753 | 761 | 21,800 | ▼ | -0.02% |
| 2025-02-06 | 3267 | フィルＣ | 36,750 | 0.63% | 753 | 775 | 753 | 761 | 21,800 | ▼ | -0.02% |
| 2025-02-07 | 3267 | フィルＣ | 36,050 | 0.62% | 760 | 764 | 740 | 751 | 45,400 | ▼ | -0.01% |
| 2025-02-07 | 3267 | フィルＣ | 36,050 | 0.62% | 760 | 764 | 740 | 751 | 45,400 | ▼ | -0.01% |
| 2025-02-10 | 3267 | フィルＣ | 37,850 | 0.65% | 749 | 776 | 737 | 775 | 26,300 | ▲ | 0.03% |
| 2025-02-10 | 3267 | フィルＣ | 37,850 | 0.65% | 749 | 776 | 737 | 775 | 26,300 | ▲ | 0.03% |
| 2025-02-12 | 3267 | フィルＣ | 950 | 0.01% | 770 | 788 | 765 | 765 | 19,300 | ▼ | -0.64% |
| 2025-02-12 | 3267 | フィルＣ | 950 | 0.01% | 770 | 788 | 765 | 765 | 19,300 | ▼ | -0.64% |
| 2024-12-30 | 3288 | オープンＨ | 627,959 | 0.52% | 5,400 | 5,417 | 5,307 | 5,329 | 215,300 | ▲ | 0.32% |
| 2025-01-06 | 3288 | オープンＨ | 251,268 | 0.20% | 5,302 | 5,363 | 5,226 | 5,263 | 311,400 | ▼ | -0.32% |
| 2024-12-30 | 3302 | 帝繊維 | 150,808 | 0.54% | 2,390 | 2,419 | 2,360 | 2,366 | 18,500 | ▲ | 0.22% |
| 2025-01-06 | 3302 | 帝繊維 | 87,328 | 0.31% | 2,366 | 2,390 | 2,339 | 2,339 | 30,900 | ▼ | -0.23% |
| 2024-07-10 | 3315 | 日本コークス | 1,943,521 | 0.64% | 120 | 120 | 116 | 117 | 7,367,600 | ▲ | 0.26% |
| 2024-07-11 | 3315 | 日本コークス | 2,029,721 | 0.67% | 118 | 119 | 116 | 118 | 3,323,500 | ▲ | 0.03% |
| 2024-07-12 | 3315 | 日本コークス | 1,695,221 | 0.56% | 117 | 121 | 117 | 118 | 4,402,200 | ▼ | -0.10% |
| 2024-07-16 | 3315 | 日本コークス | 1,648,621 | 0.54% | 119 | 120 | 118 | 120 | 1,584,000 | ▼ | -0.02% |
| 2024-07-17 | 3315 | 日本コークス | 1,995,821 | 0.66% | 120 | 121 | 118 | 120 | 3,779,100 | ▲ | 0.12% |
| 2024-07-18 | 3315 | 日本コークス | 2,184,421 | 0.72% | 118 | 119 | 117 | 118 | 2,037,900 | ▲ | 0.05% |
| 2024-07-19 | 3315 | 日本コークス | 3,287,421 | 1.08% | 117 | 118 | 114 | 114 | 5,549,800 | ▲ | 0.36% |
| 2024-07-22 | 3315 | 日本コークス | 3,499,921 | 1.15% | 115 | 115 | 112 | 113 | 3,565,000 | ▲ | 0.06% |
| 2024-07-23 | 3315 | 日本コークス | 3,604,021 | 1.19% | 113 | 116 | 112 | 114 | 2,786,400 | ▲ | 0.04% |
| 2024-07-24 | 3315 | 日本コークス | 3,737,821 | 1.23% | 113 | 114 | 110 | 110 | 4,197,500 | ▲ | 0.04% |
| 2024-07-25 | 3315 | 日本コークス | 4,222,821 | 1.39% | 109 | 112 | 109 | 109 | 4,382,400 | ▲ | 0.15% |
| 2024-07-29 | 3315 | 日本コークス | 4,119,321 | 1.36% | 110 | 113 | 110 | 112 | 2,038,000 | ▼ | -0.02% |
| 2024-07-30 | 3315 | 日本コークス | 4,232,021 | 1.39% | 111 | 111 | 108 | 110 | 2,624,200 | ▲ | 0.02% |
| 2024-07-31 | 3315 | 日本コークス | 4,500,121 | 1.48% | 109 | 111 | 106 | 111 | 3,069,400 | ▲ | 0.09% |
| 2024-08-01 | 3315 | 日本コークス | 4,422,521 | 1.46% | 111 | 111 | 106 | 107 | 3,190,700 | ▼ | -0.02% |
| 2024-08-02 | 3315 | 日本コークス | 4,581,721 | 1.51% | 104 | 105 | 98 | 99 | 7,185,000 | ▲ | 0.05% |
| 2024-08-05 | 3315 | 日本コークス | 4,392,521 | 1.45% | 89 | 96 | 84 | 87 | 7,099,300 | ▼ | -0.06% |
| 2024-08-06 | 3315 | 日本コークス | 4,258,521 | 1.40% | 92 | 99 | 92 | 98 | 2,982,100 | ▼ | -0.05% |
| 2024-08-07 | 3315 | 日本コークス | 5,039,321 | 1.66% | 96 | 101 | 95 | 97 | 6,173,500 | ▲ | 0.26% |
| 2024-08-08 | 3315 | 日本コークス | 4,624,921 | 1.52% | 97 | 102 | 94 | 96 | 6,202,500 | ▼ | -0.13% |
| 2024-08-09 | 3315 | 日本コークス | 4,316,021 | 1.42% | 95 | 99 | 94 | 97 | 3,601,000 | ▼ | -0.10% |
| 2024-08-13 | 3315 | 日本コークス | 4,016,021 | 1.32% | 97 | 99 | 94 | 96 | 2,484,100 | ▼ | -0.09% |
| 2024-08-14 | 3315 | 日本コークス | 3,459,721 | 1.14% | 97 | 101 | 96 | 101 | 3,378,400 | ▼ | -0.18% |
| 2024-08-15 | 3315 | 日本コークス | 3,386,321 | 1.12% | 101 | 101 | 99 | 99 | 1,617,700 | ▼ | -0.01% |
| 2024-08-16 | 3315 | 日本コークス | 3,228,621 | 1.06% | 101 | 107 | 101 | 105 | 2,947,600 | ▼ | -0.06% |
| 2024-08-19 | 3315 | 日本コークス | 3,650,221 | 1.20% | 104 | 105 | 100 | 101 | 2,396,500 | ▲ | 0.13% |
| 2024-08-21 | 3315 | 日本コークス | 3,792,721 | 1.25% | 102 | 103 | 101 | 103 | 977,900 | ▲ | 0.05% |
| 2024-08-22 | 3315 | 日本コークス | 3,866,321 | 1.27% | 103 | 103 | 99 | 100 | 1,781,500 | ▲ | 0.02% |
| 2024-08-23 | 3315 | 日本コークス | 3,724,821 | 1.23% | 101 | 103 | 101 | 101 | 1,341,500 | ▼ | -0.04% |
| 2024-08-29 | 3315 | 日本コークス | 3,545,521 | 1.17% | 102 | 106 | 102 | 104 | 2,367,400 | ▼ | -0.03% |
| 2024-09-02 | 3315 | 日本コークス | 3,700,021 | 1.22% | 106 | 106 | 103 | 104 | 1,077,400 | ▲ | 0.05% |
| 2024-09-03 | 3315 | 日本コークス | 3,825,921 | 1.26% | 104 | 107 | 104 | 105 | 1,426,200 | ▲ | 0.04% |
| 2024-09-04 | 3315 | 日本コークス | 3,879,421 | 1.28% | 103 | 104 | 99 | 99 | 4,005,200 | ▲ | 0.02% |
| 2024-09-05 | 3315 | 日本コークス | 4,183,621 | 1.38% | 99 | 103 | 97 | 99 | 3,176,600 | ▲ | 0.09% |
| 2024-09-06 | 3315 | 日本コークス | 4,291,421 | 1.41% | 99 | 100 | 96 | 97 | 2,329,000 | ▲ | 0.03% |
| 2024-09-09 | 3315 | 日本コークス | 4,308,021 | 1.42% | 95 | 99 | 94 | 98 | 2,073,700 | ▲ | 0.01% |
| 2024-09-10 | 3315 | 日本コークス | 4,268,121 | 1.41% | 98 | 99 | 96 | 96 | 1,252,500 | ▼ | -0.01% |
| 2024-09-12 | 3315 | 日本コークス | 4,167,221 | 1.37% | 96 | 98 | 95 | 97 | 1,405,500 | ▼ | -0.03% |
| 2024-09-13 | 3315 | 日本コークス | 4,197,321 | 1.38% | 97 | 99 | 96 | 98 | 1,812,600 | ▲ | 0.00% |
| 2024-09-17 | 3315 | 日本コークス | 4,232,621 | 1.39% | 98 | 99 | 95 | 96 | 1,331,900 | ▲ | 0.01% |
| 2024-09-18 | 3315 | 日本コークス | 4,239,821 | 1.40% | 97 | 98 | 94 | 96 | 1,395,100 | ▲ | 0.01% |
| 2024-09-19 | 3315 | 日本コークス | 4,341,121 | 1.43% | 97 | 99 | 96 | 99 | 2,128,300 | ▲ | 0.03% |
| 2024-09-20 | 3315 | 日本コークス | 3,949,521 | 1.30% | 99 | 101 | 99 | 100 | 1,874,100 | ▼ | -0.12% |
| 2024-09-24 | 3315 | 日本コークス | 3,861,121 | 1.27% | 99 | 99 | 96 | 98 | 2,898,800 | ▼ | -0.03% |
| 2024-09-25 | 3315 | 日本コークス | 3,619,421 | 1.19% | 99 | 101 | 98 | 99 | 1,627,500 | ▼ | -0.08% |
| 2024-09-26 | 3315 | 日本コークス | 3,560,521 | 1.17% | 100 | 102 | 100 | 102 | 1,274,100 | ▼ | -0.02% |
| 2024-09-27 | 3315 | 日本コークス | 3,505,621 | 1.15% | 101 | 103 | 99 | 102 | 1,737,800 | ▼ | -0.02% |
| 2024-09-30 | 3315 | 日本コークス | 3,254,821 | 1.07% | 100 | 101 | 98 | 99 | 2,407,500 | ▼ | -0.07% |
| 2024-10-01 | 3315 | 日本コークス | 3,063,821 | 1.01% | 101 | 102 | 100 | 101 | 1,357,700 | ▼ | -0.06% |
| 2024-10-02 | 3315 | 日本コークス | 3,040,521 | 1.00% | 101 | 105 | 100 | 101 | 3,002,300 | ▼ | -0.01% |
| 2024-10-03 | 3315 | 日本コークス | 2,825,821 | 0.93% | 104 | 106 | 102 | 102 | 2,292,800 | ▼ | -0.06% |
| 2024-10-04 | 3315 | 日本コークス | 2,742,021 | 0.90% | 102 | 104 | 101 | 102 | 1,673,600 | ▼ | -0.03% |
| 2024-10-08 | 3315 | 日本コークス | 3,229,521 | 1.06% | 101 | 102 | 98 | 98 | 2,597,200 | ▲ | 0.16% |
| 2024-10-09 | 3315 | 日本コークス | 3,297,521 | 1.09% | 98 | 99 | 96 | 99 | 1,927,800 | ▲ | 0.03% |
| 2024-10-10 | 3315 | 日本コークス | 3,424,721 | 1.13% | 98 | 99 | 97 | 97 | 1,416,100 | ▲ | 0.03% |
| 2024-10-11 | 3315 | 日本コークス | 3,597,821 | 1.18% | 97 | 98 | 96 | 97 | 1,166,300 | ▲ | 0.05% |
| 2024-10-15 | 3315 | 日本コークス | 3,549,321 | 1.17% | 97 | 98 | 96 | 98 | 1,295,400 | ▼ | -0.01% |
| 2024-10-16 | 3315 | 日本コークス | 3,603,021 | 1.19% | 96 | 98 | 95 | 97 | 1,709,600 | ▲ | 0.02% |
| 2024-10-17 | 3315 | 日本コークス | 3,544,621 | 1.17% | 98 | 99 | 96 | 96 | 1,428,300 | ▼ | -0.02% |
| 2024-10-18 | 3315 | 日本コークス | 3,645,821 | 1.20% | 96 | 97 | 95 | 95 | 965,700 | ▲ | 0.03% |
| 2024-10-21 | 3315 | 日本コークス | 3,590,321 | 1.18% | 96 | 97 | 95 | 96 | 834,400 | ▼ | -0.02% |
| 2024-10-22 | 3315 | 日本コークス | 3,799,321 | 1.25% | 96 | 97 | 93 | 94 | 2,866,400 | ▲ | 0.07% |
| 2024-10-23 | 3315 | 日本コークス | 4,011,921 | 1.32% | 94 | 95 | 93 | 94 | 2,677,200 | ▲ | 0.07% |
| 2024-10-25 | 3315 | 日本コークス | 3,966,021 | 1.31% | 92 | 93 | 91 | 93 | 1,095,800 | ▼ | -0.01% |
| 2024-10-28 | 3315 | 日本コークス | 3,926,921 | 1.29% | 92 | 96 | 92 | 96 | 1,884,100 | ▼ | -0.02% |
| 2024-10-29 | 3315 | 日本コークス | 3,744,921 | 1.23% | 96 | 98 | 96 | 97 | 1,692,800 | ▼ | -0.06% |
| 2024-10-31 | 3315 | 日本コークス | 3,807,821 | 1.25% | 96 | 98 | 96 | 96 | 1,415,500 | ▲ | 0.02% |
| 2024-11-01 | 3315 | 日本コークス | 3,961,621 | 1.31% | 95 | 97 | 94 | 95 | 1,828,800 | ▲ | 0.06% |
| 2024-11-05 | 3315 | 日本コークス | 4,110,021 | 1.35% | 95 | 95 | 93 | 93 | 1,289,200 | ▲ | 0.04% |
| 2024-11-07 | 3315 | 日本コークス | 3,741,421 | 1.23% | 97 | 100 | 95 | 98 | 3,398,000 | ▼ | -0.12% |
| 2024-11-08 | 3315 | 日本コークス | 4,075,221 | 1.34% | 98 | 98 | 95 | 96 | 2,603,600 | ▲ | 0.11% |
| 2024-11-11 | 3315 | 日本コークス | 4,112,221 | 1.36% | 96 | 96 | 92 | 93 | 1,849,600 | ▲ | 0.02% |
| 2024-11-12 | 3315 | 日本コークス | 4,064,621 | 1.34% | 93 | 95 | 92 | 92 | 2,667,700 | ▼ | -0.02% |
| 2024-11-13 | 3315 | 日本コークス | 3,887,621 | 1.28% | 94 | 97 | 93 | 94 | 2,910,300 | ▼ | -0.06% |
| 2024-11-14 | 3315 | 日本コークス | 4,150,421 | 1.37% | 95 | 96 | 93 | 93 | 2,183,600 | ▲ | 0.09% |
| 2024-11-18 | 3315 | 日本コークス | 3,880,521 | 1.28% | 96 | 99 | 95 | 98 | 2,913,000 | ▼ | -0.09% |
| 2024-11-19 | 3315 | 日本コークス | 3,947,121 | 1.30% | 98 | 98 | 95 | 96 | 1,853,300 | ▲ | 0.02% |
| 2024-11-20 | 3315 | 日本コークス | 3,675,421 | 1.21% | 96 | 99 | 96 | 98 | 1,767,900 | ▼ | -0.09% |
| 2024-11-22 | 3315 | 日本コークス | 3,436,921 | 1.13% | 97 | 98 | 95 | 95 | 2,307,100 | ▼ | -0.08% |
| 2024-11-25 | 3315 | 日本コークス | 1,605,400 | 0.53% | 97 | 99 | 96 | 99 | 2,540,600 | ▼ | -0.59% |
| 2024-11-26 | 3315 | 日本コークス | 3,088,521 | 1.02% | 99 | 99 | 95 | 96 | 2,006,100 | ▲ | 0.49% |
| 2024-11-28 | 3315 | 日本コークス | 2,850,921 | 0.94% | 95 | 97 | 95 | 95 | 1,608,700 | ▼ | -0.08% |
| 2024-11-29 | 3315 | 日本コークス | 2,806,821 | 0.92% | 96 | 97 | 95 | 95 | 1,045,800 | ▼ | -0.01% |
| 2024-12-02 | 3315 | 日本コークス | 2,704,321 | 0.89% | 96 | 96 | 94 | 95 | 1,352,300 | ▼ | -0.03% |
| 2024-12-03 | 3315 | 日本コークス | 2,571,521 | 0.85% | 95 | 97 | 95 | 97 | 1,293,800 | ▼ | -0.04% |
| 2024-12-04 | 3315 | 日本コークス | 2,417,221 | 0.79% | 97 | 97 | 95 | 95 | 895,600 | ▼ | -0.05% |
| 2024-12-05 | 3315 | 日本コークス | 2,265,321 | 0.74% | 96 | 96 | 93 | 93 | 2,153,300 | ▼ | -0.05% |
| 2024-12-06 | 3315 | 日本コークス | 2,136,521 | 0.70% | 94 | 95 | 94 | 95 | 1,321,000 | ▼ | -0.04% |
| 2024-12-09 | 3315 | 日本コークス | 2,107,721 | 0.69% | 95 | 97 | 94 | 97 | 2,620,900 | ▼ | -0.01% |
| 2024-12-10 | 3315 | 日本コークス | 1,912,421 | 0.63% | 97 | 99 | 97 | 97 | 2,067,400 | ▼ | -0.05% |
| 2024-12-11 | 3315 | 日本コークス | 1,833,821 | 0.60% | 97 | 98 | 96 | 97 | 980,700 | ▼ | -0.03% |
| 2024-12-12 | 3315 | 日本コークス | 1,802,721 | 0.59% | 98 | 98 | 96 | 97 | 1,957,600 | ▼ | -0.01% |
| 2024-12-13 | 3315 | 日本コークス | 1,816,421 | 0.60% | 96 | 98 | 96 | 97 | 1,662,400 | ▲ | 0.01% |
| 2024-12-16 | 3315 | 日本コークス | 1,751,221 | 0.57% | 97 | 98 | 94 | 95 | 2,366,900 | ▼ | -0.03% |
| 2024-12-17 | 3315 | 日本コークス | 1,756,121 | 0.58% | 95 | 95 | 94 | 95 | 1,109,800 | ▲ | 0.01% |
| 2024-12-18 | 3315 | 日本コークス | 1,747,621 | 0.57% | 94 | 95 | 93 | 94 | 3,031,800 | ▼ | -0.01% |
| 2024-12-20 | 3315 | 日本コークス | 1,685,421 | 0.55% | 93 | 94 | 92 | 93 | 1,498,000 | ▼ | -0.01% |
| 2024-12-24 | 3315 | 日本コークス | 1,657,821 | 0.54% | 92 | 93 | 90 | 91 | 3,489,900 | ▼ | -0.01% |
| 2024-12-25 | 3315 | 日本コークス | 1,517,021 | 0.50% | 91 | 92 | 90 | 92 | 1,576,700 | ▼ | -0.04% |
| 2024-12-26 | 3315 | 日本コークス | 1,333,721 | 0.44% | 92 | 93 | 92 | 93 | 1,100,700 | ▼ | -0.06% |
| 2025-01-16 | 3315 | 日本コークス | 1,518,721 | 0.50% | 91 | 92 | 87 | 88 | 3,764,800 | ▲ | 0.15% |
| 2025-01-17 | 3315 | 日本コークス | 1,619,121 | 0.53% | 88 | 91 | 87 | 89 | 2,080,500 | ▲ | 0.03% |
| 2025-01-21 | 3315 | 日本コークス | 1,598,721 | 0.52% | 93 | 94 | 91 | 93 | 1,590,400 | ▼ | -0.01% |
| 2025-01-22 | 3315 | 日本コークス | 1,614,821 | 0.53% | 92 | 94 | 92 | 92 | 1,664,900 | ▲ | 0.01% |
| 2025-01-23 | 3315 | 日本コークス | 1,550,121 | 0.51% | 93 | 94 | 92 | 93 | 1,679,200 | ▼ | -0.02% |
| 2025-01-24 | 3315 | 日本コークス | 1,198,121 | 0.39% | 94 | 97 | 92 | 95 | 4,554,300 | ▼ | -0.12% |
| 2025-02-18 | 3315 | 日本コークス | 1,703,921 | 0.56% | 94 | 95 | 93 | 95 | 2,550,400 | ▲ | 0.11% |
| 2025-02-20 | 3315 | 日本コークス | 1,666,021 | 0.55% | 94 | 95 | 92 | 92 | 1,831,200 | ▼ | -0.01% |
| 2025-02-21 | 3315 | 日本コークス | 1,814,921 | 0.60% | 92 | 93 | 90 | 91 | 4,540,000 | ▲ | 0.04% |
| 2025-02-25 | 3315 | 日本コークス | 1,811,821 | 0.59% | 90 | 91 | 90 | 90 | 1,071,600 | ▼ | -0.01% |
| 2025-02-26 | 3315 | 日本コークス | 1,623,721 | 0.53% | 90 | 90 | 88 | 90 | 1,973,100 | ▼ | -0.05% |
| 2025-02-27 | 3315 | 日本コークス | 1,570,721 | 0.51% | 90 | 91 | 89 | 90 | 821,300 | ▼ | -0.02% |
| 2025-03-03 | 3315 | 日本コークス | 1,887,721 | 0.62% | 89 | 91 | 87 | 88 | 3,810,600 | ▲ | 0.10% |
| 2025-03-04 | 3315 | 日本コークス | 2,224,221 | 0.73% | 87 | 88 | 85 | 86 | 3,506,100 | ▲ | 0.10% |
| 2025-03-06 | 3315 | 日本コークス | 2,155,121 | 0.71% | 87 | 88 | 87 | 88 | 1,413,400 | ▼ | -0.02% |
| 2025-03-07 | 3315 | 日本コークス | 2,137,921 | 0.70% | 87 | 89 | 86 | 88 | 1,186,400 | ▼ | -0.01% |
| 2025-03-10 | 3315 | 日本コークス | 2,182,421 | 0.72% | 87 | 89 | 86 | 88 | 2,004,800 | ▲ | 0.02% |
| 2025-03-11 | 3315 | 日本コークス | 2,125,221 | 0.70% | 88 | 88 | 85 | 87 | 2,176,800 | ▼ | -0.02% |
| 2025-03-12 | 3315 | 日本コークス | 2,186,521 | 0.72% | 87 | 89 | 87 | 89 | 1,935,100 | ▲ | 0.02% |
| 2025-03-13 | 3315 | 日本コークス | 2,315,621 | 0.76% | 89 | 91 | 88 | 89 | 2,096,500 | ▲ | 0.04% |
| 2025-03-14 | 3315 | 日本コークス | 2,383,221 | 0.78% | 88 | 91 | 88 | 90 | 1,628,800 | ▲ | 0.02% |
| 2025-03-17 | 3315 | 日本コークス | 2,681,321 | 0.88% | 91 | 91 | 89 | 91 | 1,118,700 | ▲ | 0.09% |
| 2025-03-18 | 3315 | 日本コークス | 2,566,621 | 0.84% | 91 | 94 | 91 | 94 | 3,343,800 | ▼ | -0.04% |
| 2025-03-19 | 3315 | 日本コークス | 2,414,521 | 0.79% | 92 | 96 | 92 | 92 | 2,527,800 | ▼ | -0.04% |
| 2025-03-21 | 3315 | 日本コークス | 2,486,621 | 0.82% | 93 | 93 | 91 | 92 | 883,700 | ▲ | 0.02% |
| 2025-03-24 | 3315 | 日本コークス | 2,747,221 | 0.90% | 92 | 92 | 90 | 90 | 1,577,700 | ▲ | 0.08% |
| 2025-03-25 | 3315 | 日本コークス | 2,892,321 | 0.95% | 90 | 91 | 89 | 89 | 1,539,900 | ▲ | 0.04% |
| 2025-03-26 | 3315 | 日本コークス | 2,718,021 | 0.89% | 90 | 91 | 89 | 90 | 655,000 | ▼ | -0.05% |
| 2025-03-28 | 3315 | 日本コークス | 2,801,921 | 0.92% | 90 | 91 | 88 | 89 | 1,533,200 | ▲ | 0.03% |
| 2025-03-31 | 3315 | 日本コークス | 2,970,221 | 0.98% | 88 | 88 | 86 | 86 | 2,943,000 | ▲ | 0.05% |
| 2025-04-01 | 3315 | 日本コークス | 3,138,021 | 1.03% | 87 | 88 | 86 | 88 | 1,961,800 | ▲ | 0.05% |
| 2025-04-02 | 3315 | 日本コークス | 3,096,421 | 1.02% | 87 | 87 | 86 | 87 | 1,407,400 | ▼ | -0.01% |
| 2025-04-03 | 3315 | 日本コークス | 2,976,498 | 0.98% | 84 | 86 | 83 | 83 | 2,399,300 | ▼ | -0.04% |
| 2025-04-04 | 3315 | 日本コークス | 2,879,698 | 0.95% | 81 | 82 | 75 | 77 | 5,744,000 | ▼ | -0.03% |
| 2025-04-07 | 3315 | 日本コークス | 2,917,798 | 0.96% | 69 | 74 | 69 | 73 | 3,171,100 | ▲ | 0.01% |
| 2025-04-09 | 3315 | 日本コークス | 2,604,298 | 0.86% | 78 | 78 | 72 | 74 | 3,936,100 | ▼ | -0.09% |
| 2025-04-10 | 3315 | 日本コークス | 2,406,798 | 0.79% | 80 | 82 | 77 | 78 | 3,271,600 | ▼ | -0.06% |
| 2025-04-11 | 3315 | 日本コークス | 2,123,398 | 0.70% | 76 | 80 | 75 | 79 | 2,001,700 | ▼ | -0.09% |
| 2025-04-14 | 3315 | 日本コークス | 1,925,698 | 0.63% | 80 | 80 | 78 | 79 | 1,149,500 | ▼ | -0.06% |
| 2025-04-16 | 3315 | 日本コークス | 1,847,898 | 0.61% | 79 | 82 | 75 | 77 | 4,397,900 | ▼ | -0.02% |
| 2024-12-30 | 3321 | ミタチ | 50,434 | 0.63% | 1,167 | 1,177 | 1,163 | 1,173 | 40,600 | ▲ | 0.63% |
| 2025-01-06 | 3321 | ミタチ | 0 | 0.00% | 1,173 | 1,174 | 1,162 | 1,171 | 40,800 | ▼ | -0.63% |
| 2024-08-09 | 3323 | レカム | 481,300 | 0.58% | 83 | 85 | 80 | 85 | 1,816,200 | ▲ | 0.19% |
| 2024-08-13 | 3323 | レカム | 474,700 | 0.57% | 72 | 78 | 70 | 76 | 2,659,600 | ▼ | -0.01% |
| 2024-08-14 | 3323 | レカム | 395,600 | 0.47% | 76 | 77 | 75 | 76 | 571,500 | ▼ | -0.09% |
| 2024-12-03 | 3323 | レカム | 517,300 | 0.62% | 72 | 73 | 68 | 68 | 3,130,500 | ▲ | 0.27% |
| 2024-12-04 | 3323 | レカム | 492,700 | 0.59% | 68 | 70 | 67 | 67 | 871,200 | ▼ | -0.03% |
| 2024-12-05 | 3323 | レカム | 472,500 | 0.57% | 68 | 68 | 67 | 67 | 605,300 | ▼ | -0.02% |
| 2024-12-06 | 3323 | レカム | 449,600 | 0.54% | 68 | 68 | 67 | 67 | 236,700 | ▼ | -0.02% |
| 2024-12-11 | 3323 | レカム | 433,500 | 0.52% | 67 | 68 | 66 | 67 | 449,300 | ▼ | -0.02% |
| 2024-12-12 | 3323 | レカム | 446,900 | 0.54% | 68 | 68 | 67 | 67 | 238,100 | ▲ | 0.02% |
| 2024-12-13 | 3323 | レカム | 441,100 | 0.53% | 67 | 68 | 67 | 67 | 207,900 | ▼ | -0.01% |
| 2024-12-18 | 3323 | レカム | 414,900 | 0.50% | 66 | 67 | 65 | 66 | 421,500 | ▼ | -0.03% |
| 2024-12-19 | 3323 | レカム | 480,500 | 0.58% | 65 | 66 | 64 | 65 | 757,200 | ▲ | 0.07% |
| 2024-12-20 | 3323 | レカム | 432,500 | 0.52% | 65 | 66 | 64 | 65 | 510,600 | ▼ | -0.05% |
| 2024-12-23 | 3323 | レカム | 539,700 | 0.65% | 65 | 65 | 64 | 65 | 1,006,300 | ▲ | 0.13% |
| 2024-12-24 | 3323 | レカム | 513,000 | 0.62% | 64 | 65 | 63 | 65 | 615,300 | ▼ | -0.03% |
| 2024-12-25 | 3323 | レカム | 398,200 | 0.48% | 64 | 65 | 63 | 63 | 743,500 | ▼ | -0.14% |
| 2024-03-01 | 3328 | ＢＥＥＮＯＳ | 71,885 | 0.55% | 1,871 | 1,946 | 1,871 | 1,911 | 445,800 | ▲ | 0.28% |
| 2024-03-04 | 3328 | ＢＥＥＮＯＳ | 70,585 | 0.54% | 1,932 | 1,947 | 1,855 | 1,888 | 290,600 | ▼ | -0.01% |
| 2024-03-05 | 3328 | ＢＥＥＮＯＳ | 78,685 | 0.60% | 1,858 | 1,902 | 1,854 | 1,891 | 137,500 | ▲ | 0.05% |
| 2024-03-06 | 3328 | ＢＥＥＮＯＳ | 70,585 | 0.54% | 1,944 | 1,978 | 1,896 | 1,914 | 182,000 | ▼ | -0.05% |
| 2024-03-07 | 3328 | ＢＥＥＮＯＳ | 84,985 | 0.65% | 1,904 | 1,912 | 1,853 | 1,900 | 184,900 | ▲ | 0.10% |
| 2024-03-08 | 3328 | ＢＥＥＮＯＳ | 94,085 | 0.72% | 1,884 | 1,935 | 1,884 | 1,911 | 139,900 | ▲ | 0.06% |
| 2024-03-11 | 3328 | ＢＥＥＮＯＳ | 90,685 | 0.70% | 1,884 | 1,931 | 1,877 | 1,920 | 174,800 | ▼ | -0.02% |
| 2024-03-12 | 3328 | ＢＥＥＮＯＳ | 82,085 | 0.63% | 1,931 | 1,945 | 1,910 | 1,940 | 118,200 | ▼ | -0.06% |
| 2024-03-13 | 3328 | ＢＥＥＮＯＳ | 79,885 | 0.61% | 1,949 | 1,979 | 1,915 | 1,950 | 207,300 | ▼ | -0.02% |
| 2024-03-14 | 3328 | ＢＥＥＮＯＳ | 84,985 | 0.65% | 1,922 | 1,959 | 1,904 | 1,956 | 172,000 | ▲ | 0.04% |
| 2024-03-15 | 3328 | ＢＥＥＮＯＳ | 100,585 | 0.77% | 1,948 | 1,966 | 1,924 | 1,950 | 166,400 | ▲ | 0.12% |
| 2024-03-18 | 3328 | ＢＥＥＮＯＳ | 102,885 | 0.79% | 1,970 | 2,005 | 1,928 | 1,946 | 279,800 | ▲ | 0.02% |
| 2024-03-19 | 3328 | ＢＥＥＮＯＳ | 100,385 | 0.77% | 1,944 | 1,984 | 1,933 | 1,984 | 126,400 | ▼ | -0.02% |
| 2024-03-21 | 3328 | ＢＥＥＮＯＳ | 98,485 | 0.76% | 1,998 | 2,020 | 1,944 | 1,952 | 186,000 | ▼ | -0.01% |
| 2024-03-22 | 3328 | ＢＥＥＮＯＳ | 98,185 | 0.75% | 1,960 | 1,979 | 1,938 | 1,971 | 106,100 | ▼ | -0.01% |
| 2024-03-25 | 3328 | ＢＥＥＮＯＳ | 88,785 | 0.68% | 2,088 | 2,150 | 1,982 | 2,006 | 394,400 | ▼ | -0.06% |
| 2024-03-26 | 3328 | ＢＥＥＮＯＳ | 84,585 | 0.65% | 1,986 | 2,020 | 1,980 | 2,010 | 154,900 | ▼ | -0.03% |
| 2024-03-27 | 3328 | ＢＥＥＮＯＳ | 89,285 | 0.69% | 2,010 | 2,013 | 1,990 | 1,994 | 126,200 | ▲ | 0.03% |
| 2024-03-28 | 3328 | ＢＥＥＮＯＳ | 67,985 | 0.52% | 2,013 | 2,088 | 2,008 | 2,072 | 230,200 | ▼ | -0.16% |
| 2024-03-29 | 3328 | ＢＥＥＮＯＳ | 60,685 | 0.46% | 2,072 | 2,117 | 2,054 | 2,103 | 199,100 | ▼ | -0.06% |
| 2024-04-03 | 3328 | ＢＥＥＮＯＳ | 65,285 | 0.50% | 2,101 | 2,132 | 2,041 | 2,100 | 259,700 | ▲ | 0.03% |
| 2024-04-04 | 3328 | ＢＥＥＮＯＳ | 77,085 | 0.59% | 2,091 | 2,227 | 2,071 | 2,216 | 344,000 | ▲ | 0.08% |
| 2024-04-05 | 3328 | ＢＥＥＮＯＳ | 70,285 | 0.54% | 2,175 | 2,229 | 2,142 | 2,143 | 255,900 | ▼ | -0.04% |
| 2024-04-08 | 3328 | ＢＥＥＮＯＳ | 68,885 | 0.53% | 2,175 | 2,205 | 2,124 | 2,181 | 165,600 | ▼ | -0.01% |
| 2024-04-09 | 3328 | ＢＥＥＮＯＳ | 70,485 | 0.54% | 2,199 | 2,225 | 2,151 | 2,154 | 120,400 | ▲ | 0.01% |
| 2024-04-10 | 3328 | ＢＥＥＮＯＳ | 71,885 | 0.55% | 2,170 | 2,213 | 2,131 | 2,146 | 186,800 | ▲ | 0.01% |
| 2024-04-11 | 3328 | ＢＥＥＮＯＳ | 77,985 | 0.60% | 2,140 | 2,192 | 2,140 | 2,171 | 110,600 | ▲ | 0.04% |
| 2024-04-12 | 3328 | ＢＥＥＮＯＳ | 80,285 | 0.62% | 2,169 | 2,213 | 2,155 | 2,192 | 111,100 | ▲ | 0.02% |
| 2024-04-15 | 3328 | ＢＥＥＮＯＳ | 85,185 | 0.65% | 2,174 | 2,260 | 2,174 | 2,249 | 152,700 | ▲ | 0.03% |
| 2024-04-16 | 3328 | ＢＥＥＮＯＳ | 81,685 | 0.63% | 2,217 | 2,243 | 2,178 | 2,178 | 138,200 | ▼ | -0.02% |
| 2024-04-17 | 3328 | ＢＥＥＮＯＳ | 77,285 | 0.59% | 2,160 | 2,199 | 2,132 | 2,156 | 129,900 | ▼ | -0.04% |
| 2024-04-18 | 3328 | ＢＥＥＮＯＳ | 80,185 | 0.62% | 2,142 | 2,211 | 2,139 | 2,196 | 112,900 | ▲ | 0.03% |
| 2024-04-19 | 3328 | ＢＥＥＮＯＳ | 69,085 | 0.53% | 2,182 | 2,183 | 2,123 | 2,132 | 174,300 | ▼ | -0.08% |
| 2024-04-22 | 3328 | ＢＥＥＮＯＳ | 70,185 | 0.54% | 2,144 | 2,183 | 2,142 | 2,168 | 115,200 | ▲ | 0.01% |
| 2024-04-23 | 3328 | ＢＥＥＮＯＳ | 64,385 | 0.49% | 2,172 | 2,294 | 2,172 | 2,244 | 196,700 | ▼ | -0.05% |
| 2024-05-16 | 3328 | ＢＥＥＮＯＳ | 66,585 | 0.51% | 2,111 | 2,175 | 2,104 | 2,160 | 104,800 | ▲ | 0.07% |
| 2024-05-17 | 3328 | ＢＥＥＮＯＳ | 77,085 | 0.59% | 2,148 | 2,187 | 2,115 | 2,150 | 88,500 | ▲ | 0.07% |
| 2024-05-20 | 3328 | ＢＥＥＮＯＳ | 88,985 | 0.68% | 2,157 | 2,215 | 2,143 | 2,184 | 97,100 | ▲ | 0.09% |
| 2024-05-21 | 3328 | ＢＥＥＮＯＳ | 102,985 | 0.79% | 2,163 | 2,188 | 2,102 | 2,106 | 83,300 | ▲ | 0.10% |
| 2024-05-22 | 3328 | ＢＥＥＮＯＳ | 108,985 | 0.84% | 2,104 | 2,145 | 2,098 | 2,116 | 78,700 | ▲ | 0.04% |
| 2024-05-23 | 3328 | ＢＥＥＮＯＳ | 116,685 | 0.90% | 2,146 | 2,160 | 2,064 | 2,064 | 121,800 | ▲ | 0.06% |
| 2024-05-24 | 3328 | ＢＥＥＮＯＳ | 120,785 | 0.93% | 2,035 | 2,090 | 2,015 | 2,085 | 90,500 | ▲ | 0.03% |
| 2024-05-27 | 3328 | ＢＥＥＮＯＳ | 132,485 | 1.02% | 2,072 | 2,076 | 2,029 | 2,067 | 112,400 | ▲ | 0.08% |
| 2024-05-28 | 3328 | ＢＥＥＮＯＳ | 133,485 | 1.03% | 2,075 | 2,096 | 2,040 | 2,075 | 88,800 | ▲ | 0.01% |
| 2024-05-29 | 3328 | ＢＥＥＮＯＳ | 138,885 | 1.07% | 2,061 | 2,073 | 2,039 | 2,057 | 90,000 | ▲ | 0.04% |
| 2024-05-30 | 3328 | ＢＥＥＮＯＳ | 136,785 | 1.05% | 2,038 | 2,117 | 2,033 | 2,105 | 122,000 | ▼ | -0.02% |
| 2024-05-31 | 3328 | ＢＥＥＮＯＳ | 137,685 | 1.06% | 2,105 | 2,105 | 2,072 | 2,095 | 58,900 | ▲ | 0.01% |
| 2024-06-03 | 3328 | ＢＥＥＮＯＳ | 134,485 | 1.03% | 2,113 | 2,129 | 2,098 | 2,106 | 58,400 | ▼ | -0.03% |
| 2024-06-04 | 3328 | ＢＥＥＮＯＳ | 127,085 | 0.98% | 2,104 | 2,156 | 2,101 | 2,141 | 66,900 | ▼ | -0.05% |
| 2024-06-05 | 3328 | ＢＥＥＮＯＳ | 128,185 | 0.99% | 2,147 | 2,159 | 2,126 | 2,132 | 52,000 | ▲ | 0.01% |
| 2024-06-06 | 3328 | ＢＥＥＮＯＳ | 127,685 | 0.98% | 2,147 | 2,159 | 2,120 | 2,138 | 44,900 | ▼ | -0.01% |
| 2024-06-07 | 3328 | ＢＥＥＮＯＳ | 129,085 | 0.99% | 2,148 | 2,158 | 2,110 | 2,151 | 53,100 | ▲ | 0.01% |
| 2024-06-10 | 3328 | ＢＥＥＮＯＳ | 123,785 | 0.95% | 2,173 | 2,233 | 2,161 | 2,231 | 81,100 | ▼ | -0.04% |
| 2024-06-11 | 3328 | ＢＥＥＮＯＳ | 127,985 | 0.98% | 2,248 | 2,258 | 2,217 | 2,224 | 73,000 | ▲ | 0.03% |
| 2024-06-12 | 3328 | ＢＥＥＮＯＳ | 130,385 | 1.00% | 2,244 | 2,273 | 2,241 | 2,257 | 63,300 | ▲ | 0.02% |
| 2024-06-13 | 3328 | ＢＥＥＮＯＳ | 135,185 | 1.04% | 2,261 | 2,277 | 2,221 | 2,223 | 53,500 | ▲ | 0.04% |
| 2024-06-14 | 3328 | ＢＥＥＮＯＳ | 136,485 | 1.05% | 2,222 | 2,310 | 2,220 | 2,310 | 100,100 | ▲ | 0.01% |
| 2024-06-17 | 3328 | ＢＥＥＮＯＳ | 137,485 | 1.06% | 2,275 | 2,317 | 2,257 | 2,300 | 53,900 | ▲ | 0.01% |
| 2024-06-18 | 3328 | ＢＥＥＮＯＳ | 140,385 | 1.08% | 2,323 | 2,339 | 2,300 | 2,314 | 60,400 | ▲ | 0.02% |
| 2024-06-19 | 3328 | ＢＥＥＮＯＳ | 137,885 | 1.06% | 2,339 | 2,391 | 2,329 | 2,391 | 96,100 | ▼ | -0.02% |
| 2024-06-24 | 3328 | ＢＥＥＮＯＳ | 136,685 | 1.05% | 2,355 | 2,395 | 2,354 | 2,386 | 65,400 | ▼ | -0.01% |
| 2024-06-25 | 3328 | ＢＥＥＮＯＳ | 137,085 | 1.06% | 2,415 | 2,425 | 2,381 | 2,415 | 69,700 | ▲ | 0.01% |
| 2024-06-27 | 3328 | ＢＥＥＮＯＳ | 138,585 | 1.07% | 2,409 | 2,460 | 2,403 | 2,447 | 69,400 | ▲ | 0.01% |
| 2024-07-03 | 3328 | ＢＥＥＮＯＳ | 141,885 | 1.09% | 2,375 | 2,400 | 2,367 | 2,377 | 32,700 | ▲ | 0.02% |
| 2024-07-04 | 3328 | ＢＥＥＮＯＳ | 140,585 | 1.08% | 2,376 | 2,387 | 2,332 | 2,340 | 50,600 | ▼ | -0.01% |
| 2024-07-04 | 3328 | ＢＥＥＮＯＳ | 140,585 | 1.08% | 2,376 | 2,387 | 2,332 | 2,340 | 50,600 | ▼ | -0.01% |
| 2024-07-05 | 3328 | ＢＥＥＮＯＳ | 141,785 | 1.09% | 2,330 | 2,397 | 2,328 | 2,371 | 47,600 | ▲ | 0.01% |
| 2024-07-08 | 3328 | ＢＥＥＮＯＳ | 143,785 | 1.11% | 2,361 | 2,382 | 2,305 | 2,315 | 64,100 | ▲ | 0.02% |
| 2024-07-09 | 3328 | ＢＥＥＮＯＳ | 141,985 | 1.09% | 2,315 | 2,343 | 2,259 | 2,326 | 108,200 | ▼ | -0.02% |
| 2024-07-11 | 3328 | ＢＥＥＮＯＳ | 140,085 | 1.08% | 2,340 | 2,346 | 2,280 | 2,297 | 65,700 | ▼ | -0.01% |
| 2024-07-12 | 3328 | ＢＥＥＮＯＳ | 135,585 | 1.04% | 2,285 | 2,329 | 2,277 | 2,321 | 61,000 | ▼ | -0.04% |
| 2024-07-18 | 3328 | ＢＥＥＮＯＳ | 134,185 | 1.03% | 2,220 | 2,298 | 2,220 | 2,258 | 83,400 | ▼ | -0.01% |
| 2024-07-19 | 3328 | ＢＥＥＮＯＳ | 132,585 | 1.02% | 2,258 | 2,278 | 2,241 | 2,254 | 65,900 | ▼ | -0.01% |
| 2024-07-22 | 3328 | ＢＥＥＮＯＳ | 133,585 | 1.03% | 2,243 | 2,294 | 2,220 | 2,294 | 80,500 | ▲ | 0.01% |
| 2024-07-23 | 3328 | ＢＥＥＮＯＳ | 136,085 | 1.05% | 2,320 | 2,620 | 2,296 | 2,449 | 542,500 | ▲ | 0.02% |
| 2024-07-24 | 3328 | ＢＥＥＮＯＳ | 131,885 | 1.01% | 2,399 | 2,453 | 2,302 | 2,312 | 137,000 | ▼ | -0.04% |
| 2024-07-25 | 3328 | ＢＥＥＮＯＳ | 133,085 | 1.02% | 2,265 | 2,307 | 2,227 | 2,251 | 90,300 | ▲ | 0.01% |
| 2024-07-26 | 3328 | ＢＥＥＮＯＳ | 139,185 | 1.07% | 2,227 | 2,334 | 2,222 | 2,281 | 66,100 | ▲ | 0.05% |
| 2024-07-29 | 3328 | ＢＥＥＮＯＳ | 144,185 | 1.11% | 2,300 | 2,313 | 2,268 | 2,301 | 32,200 | ▲ | 0.04% |
| 2024-07-30 | 3328 | ＢＥＥＮＯＳ | 147,485 | 1.14% | 2,307 | 2,372 | 2,305 | 2,366 | 118,400 | ▲ | 0.02% |
| 2024-07-31 | 3328 | ＢＥＥＮＯＳ | 167,085 | 1.29% | 2,354 | 2,545 | 2,351 | 2,545 | 257,300 | ▲ | 0.15% |
| 2024-08-01 | 3328 | ＢＥＥＮＯＳ | 185,485 | 1.43% | 2,529 | 2,536 | 2,316 | 2,366 | 189,100 | ▲ | 0.13% |
| 2024-08-02 | 3328 | ＢＥＥＮＯＳ | 211,885 | 1.63% | 2,266 | 2,317 | 2,212 | 2,212 | 314,900 | ▲ | 0.19% |
| 2024-08-05 | 3328 | ＢＥＥＮＯＳ | 215,385 | 1.66% | 2,112 | 2,219 | 2,007 | 2,033 | 270,700 | ▲ | 0.03% |
| 2024-08-06 | 3328 | ＢＥＥＮＯＳ | 222,785 | 1.72% | 2,143 | 2,349 | 2,143 | 2,251 | 328,200 | ▲ | 0.06% |
| 2024-08-07 | 3328 | ＢＥＥＮＯＳ | 182,985 | 1.41% | 2,301 | 2,600 | 2,301 | 2,534 | 613,600 | ▼ | -0.31% |
| 2024-08-08 | 3328 | ＢＥＥＮＯＳ | 182,285 | 1.40% | 2,484 | 2,542 | 2,464 | 2,496 | 175,100 | ▼ | -0.01% |
| 2024-08-09 | 3328 | ＢＥＥＮＯＳ | 184,985 | 1.43% | 2,550 | 2,690 | 2,526 | 2,610 | 233,000 | ▲ | 0.03% |
| 2024-08-13 | 3328 | ＢＥＥＮＯＳ | 187,785 | 1.45% | 2,620 | 2,672 | 2,562 | 2,660 | 286,200 | ▲ | 0.02% |
| 2024-08-14 | 3328 | ＢＥＥＮＯＳ | 194,285 | 1.50% | 2,760 | 2,818 | 2,686 | 2,700 | 229,400 | ▲ | 0.05% |
| 2024-08-15 | 3328 | ＢＥＥＮＯＳ | 195,685 | 1.51% | 2,700 | 2,813 | 2,661 | 2,769 | 252,000 | ▲ | 0.01% |
| 2024-08-16 | 3328 | ＢＥＥＮＯＳ | 204,085 | 1.57% | 2,832 | 2,955 | 2,822 | 2,946 | 229,800 | ▲ | 0.06% |
| 2024-08-19 | 3328 | ＢＥＥＮＯＳ | 202,785 | 1.56% | 2,938 | 2,946 | 2,766 | 2,781 | 177,500 | ▼ | -0.01% |
| 2024-08-20 | 3328 | ＢＥＥＮＯＳ | 184,685 | 1.42% | 2,750 | 2,885 | 2,717 | 2,885 | 147,700 | ▼ | -0.14% |
| 2024-08-21 | 3328 | ＢＥＥＮＯＳ | 181,485 | 1.40% | 2,854 | 2,880 | 2,830 | 2,856 | 99,800 | ▼ | -0.02% |
| 2024-08-22 | 3328 | ＢＥＥＮＯＳ | 177,885 | 1.37% | 2,848 | 2,882 | 2,820 | 2,867 | 79,800 | ▼ | -0.02% |
| 2024-08-23 | 3328 | ＢＥＥＮＯＳ | 182,985 | 1.41% | 2,853 | 2,863 | 2,734 | 2,755 | 153,500 | ▲ | 0.03% |
| 2024-08-29 | 3328 | ＢＥＥＮＯＳ | 154,885 | 1.19% | 2,738 | 2,777 | 2,718 | 2,722 | 92,000 | ▼ | -0.02% |
| 2024-08-30 | 3328 | ＢＥＥＮＯＳ | 157,585 | 1.21% | 2,732 | 2,785 | 2,701 | 2,785 | 110,300 | ▲ | 0.02% |
| 2024-09-02 | 3328 | ＢＥＥＮＯＳ | 162,085 | 1.25% | 2,798 | 2,850 | 2,788 | 2,836 | 107,600 | ▲ | 0.04% |
| 2024-09-03 | 3328 | ＢＥＥＮＯＳ | 171,985 | 1.32% | 2,858 | 2,884 | 2,790 | 2,806 | 84,900 | ▲ | 0.07% |
| 2024-09-04 | 3328 | ＢＥＥＮＯＳ | 166,085 | 1.28% | 2,750 | 2,808 | 2,728 | 2,790 | 105,100 | ▼ | -0.04% |
| 2024-09-05 | 3328 | ＢＥＥＮＯＳ | 180,485 | 1.39% | 2,695 | 2,732 | 2,561 | 2,591 | 245,900 | ▲ | 0.10% |
| 2024-09-06 | 3328 | ＢＥＥＮＯＳ | 179,585 | 1.38% | 2,617 | 2,617 | 2,459 | 2,477 | 200,000 | ▼ | -0.01% |
| 2024-09-09 | 3328 | ＢＥＥＮＯＳ | 180,685 | 1.39% | 2,377 | 2,459 | 2,331 | 2,457 | 197,200 | ▲ | 0.01% |
| 2024-09-10 | 3328 | ＢＥＥＮＯＳ | 182,885 | 1.41% | 2,463 | 2,499 | 2,420 | 2,441 | 122,300 | ▲ | 0.02% |
| 2024-09-12 | 3328 | ＢＥＥＮＯＳ | 176,085 | 1.36% | 2,402 | 2,453 | 2,389 | 2,420 | 76,900 | ▼ | -0.04% |
| 2024-09-13 | 3328 | ＢＥＥＮＯＳ | 180,485 | 1.39% | 2,432 | 2,479 | 2,416 | 2,463 | 104,000 | ▲ | 0.02% |
| 2024-09-17 | 3328 | ＢＥＥＮＯＳ | 186,385 | 1.44% | 2,480 | 2,489 | 2,432 | 2,457 | 121,900 | ▲ | 0.05% |
| 2024-09-18 | 3328 | ＢＥＥＮＯＳ | 198,485 | 1.53% | 2,480 | 2,507 | 2,415 | 2,451 | 128,800 | ▲ | 0.09% |
| 2024-09-19 | 3328 | ＢＥＥＮＯＳ | 194,885 | 1.50% | 2,479 | 2,504 | 2,439 | 2,503 | 74,400 | ▼ | -0.03% |
| 2024-09-20 | 3328 | ＢＥＥＮＯＳ | 202,085 | 1.53% | 2,520 | 2,545 | 2,496 | 2,515 | 100,600 | ▲ | 0.03% |
| 2024-09-24 | 3328 | ＢＥＥＮＯＳ | 218,085 | 1.65% | 2,520 | 2,540 | 2,458 | 2,479 | 337,900 | ▲ | 0.11% |
| 2024-09-25 | 3328 | ＢＥＥＮＯＳ | 246,685 | 1.86% | 2,456 | 2,563 | 2,450 | 2,493 | 350,600 | ▲ | 0.21% |
| 2024-09-26 | 3328 | ＢＥＥＮＯＳ | 259,285 | 1.96% | 2,525 | 2,592 | 2,496 | 2,588 | 420,900 | ▲ | 0.09% |
| 2024-09-27 | 3328 | ＢＥＥＮＯＳ | 263,385 | 1.99% | 2,570 | 2,644 | 2,549 | 2,603 | 113,100 | ▲ | 0.03% |
| 2024-09-30 | 3328 | ＢＥＥＮＯＳ | 259,585 | 1.96% | 2,525 | 2,656 | 2,525 | 2,644 | 215,500 | ▼ | -0.03% |
| 2024-10-01 | 3328 | ＢＥＥＮＯＳ | 243,785 | 1.84% | 2,664 | 2,814 | 2,661 | 2,814 | 159,500 | ▼ | -0.11% |
| 2024-10-02 | 3328 | ＢＥＥＮＯＳ | 234,685 | 1.77% | 2,770 | 2,899 | 2,770 | 2,823 | 165,200 | ▼ | -0.07% |
| 2024-10-03 | 3328 | ＢＥＥＮＯＳ | 222,985 | 1.68% | 2,879 | 2,935 | 2,873 | 2,910 | 146,400 | ▼ | -0.09% |
| 2024-10-04 | 3328 | ＢＥＥＮＯＳ | 215,685 | 1.63% | 2,920 | 2,990 | 2,900 | 2,946 | 124,900 | ▼ | -0.05% |
| 2024-10-07 | 3328 | ＢＥＥＮＯＳ | 211,085 | 1.59% | 2,971 | 2,978 | 2,904 | 2,966 | 80,800 | ▼ | -0.03% |
| 2024-10-09 | 3328 | ＢＥＥＮＯＳ | 200,485 | 1.51% | 2,944 | 2,958 | 2,910 | 2,927 | 78,900 | ▼ | -0.08% |
| 2024-10-10 | 3328 | ＢＥＥＮＯＳ | 192,085 | 1.45% | 2,948 | 2,954 | 2,838 | 2,870 | 117,400 | ▼ | -0.06% |
| 2024-10-11 | 3328 | ＢＥＥＮＯＳ | 183,085 | 1.38% | 2,889 | 2,897 | 2,820 | 2,860 | 54,500 | ▼ | -0.07% |
| 2024-10-15 | 3328 | ＢＥＥＮＯＳ | 168,385 | 1.27% | 2,854 | 2,986 | 2,821 | 2,971 | 112,000 | ▼ | -0.10% |
| 2024-10-17 | 3328 | ＢＥＥＮＯＳ | 172,085 | 1.30% | 2,934 | 2,934 | 2,872 | 2,891 | 69,700 | ▲ | 0.03% |
| 2024-10-18 | 3328 | ＢＥＥＮＯＳ | 165,485 | 1.21% | 2,911 | 2,986 | 2,911 | 2,924 | 82,000 | ▼ | -0.09% |
| 2024-10-21 | 3328 | ＢＥＥＮＯＳ | 163,285 | 1.20% | 2,921 | 2,980 | 2,896 | 2,931 | 56,900 | ▼ | -0.01% |
| 2024-10-22 | 3328 | ＢＥＥＮＯＳ | 167,785 | 1.23% | 2,931 | 2,957 | 2,839 | 2,858 | 96,600 | ▲ | 0.03% |
| 2024-10-23 | 3328 | ＢＥＥＮＯＳ | 175,985 | 1.29% | 2,863 | 2,870 | 2,780 | 2,806 | 99,700 | ▲ | 0.06% |
| 2024-10-24 | 3328 | ＢＥＥＮＯＳ | 169,685 | 1.24% | 2,807 | 2,861 | 2,785 | 2,830 | 97,800 | ▼ | -0.05% |
| 2024-10-25 | 3328 | ＢＥＥＮＯＳ | 167,385 | 1.23% | 2,846 | 2,900 | 2,829 | 2,874 | 111,300 | ▼ | -0.01% |
| 2024-10-28 | 3328 | ＢＥＥＮＯＳ | 169,185 | 1.24% | 2,857 | 2,961 | 2,847 | 2,947 | 96,100 | ▲ | 0.01% |
| 2024-10-29 | 3328 | ＢＥＥＮＯＳ | 164,885 | 1.21% | 2,932 | 2,989 | 2,932 | 2,961 | 78,800 | ▼ | -0.03% |
| 2024-10-30 | 3328 | ＢＥＥＮＯＳ | 162,185 | 1.19% | 2,970 | 2,987 | 2,923 | 2,972 | 128,300 | ▼ | -0.02% |
| 2024-10-31 | 3328 | ＢＥＥＮＯＳ | 151,985 | 1.11% | 2,922 | 2,926 | 2,782 | 2,796 | 155,800 | ▼ | -0.07% |
| 2024-11-01 | 3328 | ＢＥＥＮＯＳ | 154,985 | 1.13% | 2,796 | 2,857 | 2,779 | 2,810 | 98,900 | ▲ | 0.01% |
| 2024-11-06 | 3328 | ＢＥＥＮＯＳ | 146,185 | 1.07% | 2,858 | 2,858 | 2,720 | 2,780 | 173,300 | ▼ | -0.05% |
| 2024-11-07 | 3328 | ＢＥＥＮＯＳ | 124,385 | 0.91% | 2,740 | 2,849 | 2,733 | 2,807 | 174,700 | ▼ | -0.16% |
| 2024-11-08 | 3328 | ＢＥＥＮＯＳ | 108,285 | 0.79% | 2,557 | 2,651 | 2,478 | 2,531 | 504,000 | ▼ | -0.12% |
| 2024-11-12 | 3328 | ＢＥＥＮＯＳ | 99,485 | 0.73% | 2,690 | 2,777 | 2,654 | 2,730 | 162,100 | ▼ | -0.06% |
| 2024-11-13 | 3328 | ＢＥＥＮＯＳ | 88,485 | 0.65% | 2,751 | 3,025 | 2,698 | 3,020 | 224,000 | ▼ | -0.07% |
| 2024-11-14 | 3328 | ＢＥＥＮＯＳ | 87,085 | 0.64% | 3,035 | 3,210 | 2,999 | 3,115 | 265,800 | ▼ | -0.01% |
| 2024-11-15 | 3328 | ＢＥＥＮＯＳ | 75,785 | 0.55% | 3,140 | 3,330 | 3,135 | 3,325 | 305,200 | ▼ | -0.08% |
| 2024-11-21 | 3328 | ＢＥＥＮＯＳ | 67,385 | 0.49% | 3,370 | 3,380 | 3,200 | 3,225 | 117,400 | ▼ | -0.06% |
| 2024-11-25 | 3328 | ＢＥＥＮＯＳ | 126,916 | 0.93% | 3,515 | 3,690 | 3,500 | 3,600 | 244,100 | ▲ | 0.51% |
| 2024-11-26 | 3328 | ＢＥＥＮＯＳ | 74,585 | 0.54% | 3,585 | 3,620 | 3,510 | 3,615 | 142,300 | ▼ | -0.39% |
| 2024-11-27 | 3328 | ＢＥＥＮＯＳ | 70,585 | 0.51% | 3,670 | 3,710 | 3,605 | 3,690 | 126,400 | ▼ | -0.03% |
| 2024-11-28 | 3328 | ＢＥＥＮＯＳ | 66,385 | 0.48% | 3,675 | 3,710 | 3,530 | 3,565 | 118,400 | ▼ | -0.03% |
| 2025-04-03 | 334A | ＶＰＪ | 8,900 | 0.53% | 1,432 | 1,488 | 1,432 | 1,455 | 54,500 | ▲ | 0.11% |
| 2025-04-04 | 334A | ＶＰＪ | 7,900 | 0.47% | 1,402 | 1,449 | 1,297 | 1,379 | 75,600 | ▼ | -0.06% |
| 2025-04-07 | 334A | ＶＰＪ | 8,400 | 0.50% | 1,289 | 1,295 | 1,233 | 1,233 | 61,800 | ▲ | 0.03% |
| 2025-04-08 | 334A | ＶＰＪ | 4,200 | 0.25% | 1,315 | 1,329 | 1,300 | 1,312 | 42,000 | ▼ | -0.25% |
| 2025-04-11 | 334A | ＶＰＪ | 9,800 | 0.59% | 1,311 | 1,535 | 1,311 | 1,523 | 51,900 | ▲ | 0.20% |
| 2025-04-14 | 334A | ＶＰＪ | 9,600 | 0.58% | 1,544 | 1,544 | 1,458 | 1,481 | 31,400 | ▼ | -0.01% |
| 2025-04-16 | 334A | ＶＰＪ | 18,000 | 1.08% | 1,512 | 1,765 | 1,390 | 1,423 | 249,300 | ▲ | 0.50% |
| 2024-11-08 | 3350 | メタプラ | 104,271 | 0.53% | 1,946 | 2,188 | 1,586 | 1,586 | 4,381,800 | ▲ | 0.29% |
| 2024-11-11 | 3350 | メタプラ | 0 | 0.00% | 1,866 | 1,954 | 1,595 | 1,750 | 10,071,400 | ▼ | -0.53% |
| 2024-12-30 | 3350 | メタプラ | 230,240 | 0.63% | 3,380 | 3,510 | 3,260 | 3,480 | 1,828,500 | ▲ | 0.63% |
| 2025-01-06 | 3350 | メタプラ | 0 | 0.00% | 3,745 | 3,750 | 3,500 | 3,575 | 2,110,700 | ▼ | -0.63% |
| 2025-03-06 | 3350 | メタプラ | 369,505 | 0.94% | 4,535 | 4,675 | 4,240 | 4,450 | 8,602,900 | ▲ | 0.61% |
| 2025-03-07 | 3350 | メタプラ | 565,805 | 1.44% | 4,240 | 4,410 | 3,755 | 4,130 | 9,091,400 | ▲ | 0.50% |
| 2025-03-10 | 3350 | メタプラ | 559,805 | 1.42% | 3,430 | 3,845 | 3,430 | 3,575 | 7,001,200 | ▼ | -0.02% |
| 2025-03-11 | 3350 | メタプラ | 537,005 | 1.37% | 3,100 | 3,340 | 3,000 | 3,340 | 7,792,700 | ▼ | -0.04% |
| 2025-03-12 | 3350 | メタプラ | 551,105 | 1.40% | 3,620 | 3,770 | 3,515 | 3,630 | 7,464,600 | ▲ | 0.02% |
| 2025-03-13 | 3350 | メタプラ | 556,405 | 1.42% | 3,840 | 3,995 | 3,800 | 3,885 | 5,864,400 | ▲ | 0.02% |
| 2025-03-17 | 3350 | メタプラ | 553,805 | 1.41% | 3,900 | 4,300 | 3,900 | 4,050 | 7,806,800 | ▼ | -0.01% |
| 2025-03-18 | 3350 | メタプラ | 558,605 | 1.42% | 4,245 | 4,245 | 4,005 | 4,030 | 3,545,100 | ▲ | 0.01% |
| 2025-03-19 | 3350 | メタプラ | 494,305 | 1.22% | 4,050 | 4,145 | 3,935 | 4,030 | 2,723,100 | ▼ | -0.19% |
| 2025-03-21 | 3350 | メタプラ | 457,105 | 1.13% | 4,110 | 4,730 | 4,085 | 4,730 | 6,204,600 | ▼ | -0.09% |
| 2025-03-24 | 3350 | メタプラ | 436,805 | 1.08% | 5,100 | 5,200 | 4,810 | 5,060 | 10,129,500 | ▼ | -0.04% |
| 2025-03-25 | 3350 | メタプラ | 451,875 | 1.12% | 5,190 | 5,220 | 4,760 | 4,980 | 5,423,400 | ▲ | 0.04% |
| 2025-03-26 | 3350 | メタプラ | 439,375 | 1.08% | 4,935 | 5,090 | 4,905 | 5,050 | 3,262,600 | ▼ | -0.04% |
| 2025-03-27 | 3350 | メタプラ | 492,975 | 0.12% | 5,020 | 5,030 | 4,710 | 4,795 | 2,198,300 | ▼ | -0.96% |
| 2025-03-28 | 3350 | メタプラ | 5,014,950 | 1.24% | 486 | 497 | 434 | 436 | 19,550,100 | ▲ | 1.24% |
| 2025-03-31 | 3350 | メタプラ | 4,989,350 | 1.23% | 387 | 414 | 382 | 401 | 22,804,500 | ▼ | -0.01% |
| 2025-04-01 | 3350 | メタプラ | 4,949,850 | 1.22% | 411 | 436 | 397 | 409 | 23,433,500 | ▼ | -0.01% |
| 2025-04-02 | 3350 | メタプラ | 5,025,350 | 1.24% | 425 | 433 | 401 | 404 | 24,684,000 | ▲ | 0.02% |
| 2025-04-03 | 3350 | メタプラ | 4,974,350 | 1.23% | 383 | 420 | 381 | 392 | 24,367,400 | ▼ | -0.01% |
| 2025-04-04 | 3350 | メタプラ | 4,749,850 | 1.17% | 389 | 393 | 350 | 380 | 22,754,200 | ▼ | -0.06% |
| 2025-04-07 | 3350 | メタプラ | 4,323,150 | 1.07% | 300 | 345 | 300 | 303 | 36,353,300 | ▼ | -0.09% |
| 2025-04-08 | 3350 | メタプラ | 4,263,350 | 1.05% | 327 | 361 | 327 | 342 | 40,048,100 | ▼ | -0.02% |
| 2025-04-09 | 3350 | メタプラ | 4,327,150 | 0.95% | 320 | 327 | 291 | 315 | 39,316,400 | ▼ | -0.10% |
| 2025-04-10 | 3350 | メタプラ | 4,379,350 | 0.96% | 384 | 384 | 337 | 348 | 32,540,500 | ▲ | 0.01% |
| 2025-04-11 | 3350 | メタプラ | 4,166,150 | 0.91% | 335 | 352 | 324 | 350 | 26,838,600 | ▼ | -0.04% |
| 2025-04-14 | 3350 | メタプラ | 4,356,750 | 0.95% | 360 | 384 | 353 | 363 | 35,136,900 | ▲ | 0.03% |
| 2025-04-15 | 3350 | メタプラ | 4,579,150 | 1.00% | 365 | 377 | 353 | 369 | 27,263,000 | ▲ | 0.05% |
| 2025-04-16 | 3350 | メタプラ | 5,133,550 | 1.13% | 361 | 364 | 336 | 345 | 21,399,400 | ▲ | 0.12% |
| 2024-09-09 | 3374 | 内外テック | 18,041 | 0.50% | 2,181 | 2,273 | 2,165 | 2,261 | 27,200 | ▲ | 0.01% |
| 2024-09-10 | 3374 | 内外テック | 18,341 | 0.51% | 2,268 | 2,303 | 2,207 | 2,261 | 12,000 | ▲ | 0.01% |
| 2024-09-12 | 3374 | 内外テック | 17,741 | 0.49% | 2,225 | 2,282 | 2,225 | 2,246 | 12,600 | ▼ | -0.02% |
| 2024-09-17 | 3374 | 内外テック | 18,241 | 0.51% | 2,259 | 2,295 | 2,200 | 2,242 | 14,400 | ▲ | 0.03% |
| 2024-09-19 | 3374 | 内外テック | 17,941 | 0.50% | 2,260 | 2,310 | 2,260 | 2,301 | 4,300 | ▼ | -0.01% |
| 2024-09-20 | 3374 | 内外テック | 17,741 | 0.49% | 2,351 | 2,385 | 2,344 | 2,364 | 5,400 | ▼ | -0.01% |
| 2024-09-24 | 3374 | 内外テック | 18,041 | 0.50% | 2,400 | 2,425 | 2,352 | 2,352 | 8,300 | ▲ | 0.01% |
| 2024-09-25 | 3374 | 内外テック | 17,541 | 0.49% | 2,373 | 2,373 | 2,344 | 2,346 | 3,600 | ▼ | -0.01% |
| 2024-10-16 | 3374 | 内外テック | 18,141 | 0.51% | 2,300 | 2,319 | 2,281 | 2,310 | 7,800 | ▲ | 0.03% |
| 2024-10-17 | 3374 | 内外テック | 18,741 | 0.52% | 2,310 | 2,310 | 2,290 | 2,295 | 4,700 | ▲ | 0.01% |
| 2024-10-18 | 3374 | 内外テック | 19,041 | 0.53% | 2,299 | 2,306 | 2,262 | 2,278 | 8,000 | ▲ | 0.01% |
| 2024-10-21 | 3374 | 内外テック | 18,641 | 0.52% | 2,275 | 2,332 | 2,274 | 2,297 | 7,800 | ▼ | -0.01% |
| 2024-10-22 | 3374 | 内外テック | 18,841 | 0.53% | 2,297 | 2,297 | 2,241 | 2,241 | 13,700 | ▲ | 0.01% |
| 2024-10-24 | 3374 | 内外テック | 18,641 | 0.52% | 2,199 | 2,227 | 2,186 | 2,227 | 11,600 | ▼ | -0.01% |
| 2024-10-25 | 3374 | 内外テック | 19,641 | 0.55% | 2,227 | 2,227 | 2,164 | 2,168 | 14,100 | ▲ | 0.03% |
| 2024-10-28 | 3374 | 内外テック | 18,541 | 0.52% | 2,158 | 2,250 | 2,158 | 2,237 | 9,000 | ▼ | -0.03% |
| 2024-10-29 | 3374 | 内外テック | 18,441 | 0.51% | 2,275 | 2,288 | 2,222 | 2,235 | 9,100 | ▼ | -0.01% |
| 2024-10-30 | 3374 | 内外テック | 17,641 | 0.49% | 2,231 | 2,274 | 2,231 | 2,252 | 2,800 | ▼ | -0.02% |
| 2024-11-01 | 3374 | 内外テック | 18,441 | 0.51% | 2,248 | 2,280 | 2,216 | 2,250 | 8,000 | ▲ | 0.02% |
| 2024-11-05 | 3374 | 内外テック | 18,941 | 0.53% | 2,252 | 2,285 | 2,219 | 2,279 | 10,200 | ▲ | 0.02% |
| 2024-11-06 | 3374 | 内外テック | 17,441 | 0.49% | 2,288 | 2,318 | 2,240 | 2,240 | 9,300 | ▼ | -0.04% |
| 2024-11-18 | 3374 | 内外テック | 17,941 | 0.50% | 2,164 | 2,205 | 2,164 | 2,201 | 11,100 | ▲ | 0.01% |
| 2024-11-20 | 3374 | 内外テック | 17,641 | 0.49% | 2,177 | 2,219 | 2,166 | 2,166 | 13,400 | ▼ | -0.01% |
| 2024-11-27 | 3374 | 内外テック | 18,941 | 0.53% | 2,169 | 2,169 | 2,105 | 2,117 | 12,900 | ▲ | 0.06% |
| 2024-11-28 | 3374 | 内外テック | 18,141 | 0.51% | 2,100 | 2,165 | 2,100 | 2,148 | 19,500 | ▼ | -0.02% |
| 2024-11-29 | 3374 | 内外テック | 19,141 | 0.53% | 2,164 | 2,164 | 2,109 | 2,125 | 12,300 | ▲ | 0.02% |
| 2024-12-02 | 3374 | 内外テック | 18,441 | 0.51% | 2,140 | 2,159 | 2,116 | 2,136 | 12,200 | ▼ | -0.02% |
| 2024-12-03 | 3374 | 内外テック | 17,341 | 0.48% | 2,157 | 2,204 | 2,157 | 2,204 | 25,000 | ▼ | -0.03% |
| 2024-12-04 | 3374 | 内外テック | 18,441 | 0.51% | 2,208 | 2,208 | 2,154 | 2,187 | 17,800 | ▲ | 0.03% |
| 2024-12-06 | 3374 | 内外テック | 18,841 | 0.53% | 2,201 | 2,204 | 2,172 | 2,193 | 8,300 | ▲ | 0.02% |
| 2024-12-09 | 3374 | 内外テック | 18,741 | 0.52% | 2,195 | 2,195 | 2,140 | 2,178 | 8,700 | ▼ | -0.01% |
| 2024-12-10 | 3374 | 内外テック | 18,241 | 0.51% | 2,178 | 2,197 | 2,161 | 2,183 | 7,600 | ▼ | -0.01% |
| 2024-12-12 | 3374 | 内外テック | 17,841 | 0.50% | 2,182 | 2,235 | 2,182 | 2,216 | 29,900 | ▼ | -0.01% |
| 2024-12-13 | 3374 | 内外テック | 17,641 | 0.49% | 2,222 | 2,236 | 2,190 | 2,236 | 13,500 | ▼ | -0.01% |
| 2025-04-03 | 338A | ゼンムテック | 7,455 | 0.56% | 4,350 | 4,965 | 4,020 | 4,275 | 1,328,200 | ▲ | 0.56% |
| 2025-04-04 | 338A | ゼンムテック | 6,000 | 0.45% | 4,275 | 4,885 | 4,010 | 4,885 | 1,561,900 | ▼ | -0.11% |
| 2025-04-08 | 338A | ゼンムテック | 7,000 | 0.53% | 4,675 | 4,730 | 4,250 | 4,375 | 535,900 | ▲ | 0.08% |
| 2025-04-09 | 338A | ゼンムテック | 6,500 | 0.49% | 4,225 | 5,080 | 4,115 | 5,080 | 697,600 | ▼ | -0.04% |
| 2025-04-10 | 338A | ゼンムテック | 7,500 | 0.57% | 5,500 | 6,080 | 5,110 | 6,040 | 990,200 | ▲ | 0.07% |
| 2025-04-11 | 338A | ゼンムテック | 7,400 | 0.56% | 5,860 | 6,650 | 5,660 | 6,460 | 1,463,700 | ▼ | -0.00% |
| 2025-04-14 | 338A | ゼンムテック | 7,100 | 0.54% | 6,510 | 7,000 | 6,270 | 6,660 | 1,290,500 | ▼ | -0.02% |
| 2025-04-15 | 338A | ゼンムテック | 10,000 | 0.76% | 6,760 | 7,450 | 6,680 | 7,060 | 1,490,200 | ▲ | 0.21% |
| 2025-04-16 | 338A | ゼンムテック | 9,700 | 0.73% | 7,350 | 8,320 | 7,270 | 8,020 | 1,726,400 | ▼ | -0.03% |
| 2024-12-30 | 3393 | スタティアＨ | 65,126 | 0.63% | 2,299 | 2,333 | 2,278 | 2,320 | 94,400 | ▲ | 0.63% |
| 2025-01-06 | 3393 | スタティアＨ | 0 | 0.00% | 2,330 | 2,340 | 2,260 | 2,260 | 74,800 | ▼ | -0.63% |
| 2024-12-30 | 3399 | 山岡家 | 75,901 | 0.75% | 4,880 | 4,940 | 4,795 | 4,830 | 103,100 | ▲ | 0.75% |
| 2025-01-06 | 3399 | 山岡家 | 0 | 0.00% | 4,850 | 5,020 | 4,705 | 4,715 | 127,900 | ▼ | -0.75% |
| 2025-02-18 | 3399 | 山岡家 | 59,557 | 0.59% | 3,620 | 3,665 | 3,565 | 3,645 | 56,500 | ▲ | 0.59% |
| 2025-02-19 | 3399 | 山岡家 | 43,300 | 0.43% | 3,690 | 3,750 | 3,565 | 3,590 | 143,200 | ▼ | -0.15% |
| 2025-04-15 | 3401 | 帝人 | 1,047,905 | 0.52% | 1,163 | 1,163 | 1,149 | 1,152 | 654,200 | ▲ | 0.05% |
| 2025-04-16 | 3401 | 帝人 | 1,086,005 | 0.54% | 1,155 | 1,162 | 1,129 | 1,132 | 608,700 | ▲ | 0.02% |
| 2025-03-28 | 3415 | Ｔ－ＢＡＳＥ | 222,745 | 0.51% | 277 | 281 | 273 | 274 | 474,000 | ▲ | 0.10% |
| 2025-03-31 | 3415 | Ｔ－ＢＡＳＥ | 204,245 | 0.46% | 267 | 275 | 267 | 269 | 741,600 | ▼ | -0.04% |
| 2024-09-05 | 3431 | 宮地エンジ | 76,918 | 0.55% | 4,205 | 4,315 | 4,175 | 4,245 | 72,500 | ▲ | 0.06% |
| 2024-09-06 | 3431 | 宮地エンジ | 87,318 | 0.63% | 4,280 | 4,285 | 4,175 | 4,190 | 65,800 | ▲ | 0.07% |
| 2024-09-09 | 3431 | 宮地エンジ | 97,218 | 0.70% | 4,060 | 4,210 | 4,060 | 4,175 | 88,600 | ▲ | 0.06% |
| 2024-09-11 | 3431 | 宮地エンジ | 100,518 | 0.72% | 4,180 | 4,205 | 4,065 | 4,085 | 89,900 | ▲ | 0.02% |
| 2024-09-17 | 3431 | 宮地エンジ | 36,918 | 0.26% | 4,190 | 4,230 | 4,095 | 4,135 | 68,700 | ▼ | -0.46% |
| 2024-10-02 | 3431 | 宮地エンジ | 144,908 | 0.52% | 2,085 | 2,109 | 2,081 | 2,088 | 118,800 | ▲ | 0.07% |
| 2024-10-03 | 3431 | 宮地エンジ | 147,108 | 0.53% | 2,120 | 2,125 | 2,080 | 2,080 | 99,700 | ▲ | 0.01% |
| 2024-10-04 | 3431 | 宮地エンジ | 155,508 | 0.56% | 2,078 | 2,095 | 2,069 | 2,072 | 104,000 | ▲ | 0.03% |
| 2024-10-09 | 3431 | 宮地エンジ | 162,708 | 0.58% | 2,063 | 2,063 | 2,023 | 2,045 | 156,300 | ▲ | 0.01% |
| 2024-10-10 | 3431 | 宮地エンジ | 163,608 | 0.59% | 2,048 | 2,053 | 2,021 | 2,046 | 122,200 | ▲ | 0.01% |
| 2024-10-11 | 3431 | 宮地エンジ | 167,008 | 0.60% | 2,049 | 2,054 | 2,023 | 2,023 | 102,600 | ▲ | 0.01% |
| 2024-10-15 | 3431 | 宮地エンジ | 156,608 | 0.56% | 2,044 | 2,074 | 2,036 | 2,064 | 134,900 | ▼ | -0.03% |
| 2024-10-16 | 3431 | 宮地エンジ | 153,308 | 0.55% | 2,053 | 2,073 | 2,035 | 2,044 | 134,400 | ▼ | -0.01% |
| 2024-10-17 | 3431 | 宮地エンジ | 142,908 | 0.51% | 2,060 | 2,062 | 2,042 | 2,044 | 76,500 | ▼ | -0.04% |
| 2024-10-22 | 3431 | 宮地エンジ | 145,908 | 0.52% | 2,017 | 2,031 | 1,996 | 1,996 | 186,500 | ▲ | 0.01% |
| 2024-10-24 | 3431 | 宮地エンジ | 148,808 | 0.53% | 1,968 | 1,984 | 1,948 | 1,975 | 164,700 | ▲ | 0.01% |
| 2024-10-25 | 3431 | 宮地エンジ | 145,608 | 0.52% | 1,969 | 1,975 | 1,950 | 1,961 | 125,300 | ▼ | -0.01% |
| 2024-10-30 | 3431 | 宮地エンジ | 150,408 | 0.54% | 2,015 | 2,032 | 2,007 | 2,009 | 410,400 | ▲ | 0.02% |
| 2024-11-01 | 3431 | 宮地エンジ | 154,108 | 0.55% | 1,994 | 2,001 | 1,956 | 1,958 | 205,600 | ▲ | 0.01% |
| 2024-11-05 | 3431 | 宮地エンジ | 148,708 | 0.53% | 1,980 | 1,990 | 1,970 | 1,990 | 104,900 | ▼ | -0.02% |
| 2024-11-06 | 3431 | 宮地エンジ | 139,908 | 0.50% | 2,000 | 2,005 | 1,965 | 1,970 | 177,800 | ▼ | -0.03% |
| 2024-11-07 | 3431 | 宮地エンジ | 119,108 | 0.43% | 1,995 | 2,035 | 1,993 | 2,026 | 241,200 | ▼ | -0.07% |
| 2024-11-26 | 3431 | 宮地エンジ | 145,108 | 0.52% | 1,880 | 1,886 | 1,855 | 1,872 | 165,300 | ▲ | 0.52% |
| 2024-12-02 | 3431 | 宮地エンジ | 147,208 | 0.53% | 1,892 | 1,900 | 1,874 | 1,881 | 94,500 | ▲ | 0.01% |
| 2024-12-04 | 3431 | 宮地エンジ | 153,008 | 0.55% | 1,940 | 1,957 | 1,927 | 1,931 | 188,600 | ▲ | 0.02% |
| 2024-12-05 | 3431 | 宮地エンジ | 150,308 | 0.54% | 1,935 | 1,946 | 1,933 | 1,943 | 103,800 | ▼ | -0.01% |
| 2024-12-09 | 3431 | 宮地エンジ | 152,308 | 0.55% | 1,949 | 1,952 | 1,932 | 1,941 | 138,500 | ▲ | 0.01% |
| 2024-12-10 | 3431 | 宮地エンジ | 155,108 | 0.56% | 1,946 | 1,955 | 1,928 | 1,935 | 115,200 | ▲ | 0.01% |
| 2024-12-11 | 3431 | 宮地エンジ | 161,508 | 0.58% | 1,935 | 1,939 | 1,913 | 1,927 | 121,100 | ▲ | 0.01% |
| 2024-12-13 | 3431 | 宮地エンジ | 165,108 | 0.59% | 1,918 | 1,929 | 1,907 | 1,918 | 158,500 | ▲ | 0.01% |
| 2024-12-16 | 3431 | 宮地エンジ | 167,708 | 0.60% | 1,922 | 1,928 | 1,913 | 1,914 | 78,600 | ▲ | 0.01% |
| 2024-12-18 | 3431 | 宮地エンジ | 171,308 | 0.61% | 1,890 | 1,904 | 1,885 | 1,898 | 112,900 | ▲ | 0.01% |
| 2024-12-19 | 3431 | 宮地エンジ | 176,008 | 0.63% | 1,885 | 1,908 | 1,882 | 1,908 | 85,600 | ▲ | 0.02% |
| 2024-12-24 | 3431 | 宮地エンジ | 171,108 | 0.61% | 1,914 | 1,917 | 1,901 | 1,913 | 85,100 | ▼ | -0.02% |
| 2024-12-26 | 3431 | 宮地エンジ | 165,308 | 0.59% | 1,930 | 1,965 | 1,930 | 1,965 | 139,100 | ▼ | -0.02% |
| 2024-12-27 | 3431 | 宮地エンジ | 167,208 | 0.60% | 1,971 | 1,983 | 1,965 | 1,982 | 122,700 | ▲ | 0.01% |
| 2024-12-30 | 3431 | 宮地エンジ | 0 | 0.00% | 2,008 | 2,017 | 1,997 | 2,005 | 170,300 | ▼ | -0.60% |
| 2025-01-06 | 3431 | 宮地エンジ | 162,208 | 0.58% | 2,025 | 2,025 | 1,993 | 1,994 | 168,500 | ▲ | 0.57% |
| 2025-01-07 | 3431 | 宮地エンジ | 164,256 | 0.59% | 2,000 | 2,005 | 1,985 | 1,991 | 95,600 | ▲ | 0.01% |
| 2025-01-08 | 3431 | 宮地エンジ | 167,856 | 0.60% | 1,990 | 1,994 | 1,958 | 1,958 | 141,700 | ▲ | 0.01% |
| 2025-01-09 | 3431 | 宮地エンジ | 170,056 | 0.61% | 1,958 | 1,958 | 1,927 | 1,931 | 149,100 | ▲ | 0.01% |
| 2025-01-14 | 3431 | 宮地エンジ | 177,556 | 0.64% | 1,921 | 1,922 | 1,884 | 1,900 | 236,800 | ▲ | 0.03% |
| 2025-01-16 | 3431 | 宮地エンジ | 181,156 | 0.65% | 1,911 | 1,912 | 1,881 | 1,881 | 114,100 | ▲ | 0.01% |
| 2025-01-20 | 3431 | 宮地エンジ | 182,756 | 0.66% | 1,903 | 1,916 | 1,892 | 1,905 | 98,600 | ▲ | 0.01% |
| 2025-01-21 | 3431 | 宮地エンジ | 182,256 | 0.65% | 1,920 | 1,921 | 1,910 | 1,916 | 66,300 | ▼ | -0.01% |
| 2025-01-23 | 3431 | 宮地エンジ | 179,856 | 0.64% | 1,927 | 1,929 | 1,910 | 1,912 | 86,900 | ▼ | -0.01% |
| 2025-01-24 | 3431 | 宮地エンジ | 182,956 | 0.66% | 1,920 | 1,934 | 1,913 | 1,919 | 72,200 | ▲ | 0.02% |
| 2025-01-28 | 3431 | 宮地エンジ | 191,056 | 0.69% | 1,932 | 1,954 | 1,932 | 1,953 | 114,500 | ▲ | 0.02% |
| 2025-01-29 | 3431 | 宮地エンジ | 186,356 | 0.67% | 1,954 | 1,959 | 1,948 | 1,951 | 102,300 | ▼ | -0.01% |
| 2025-01-30 | 3431 | 宮地エンジ | 189,556 | 0.68% | 1,946 | 1,956 | 1,928 | 1,956 | 138,700 | ▲ | 0.01% |
| 2025-01-30 | 3431 | 宮地エンジ | 189,556 | 0.68% | 1,946 | 1,956 | 1,928 | 1,956 | 138,700 | ▲ | 0.01% |
| 2025-02-03 | 3431 | 宮地エンジ | 192,056 | 0.69% | 1,957 | 1,957 | 1,920 | 1,920 | 162,400 | ▲ | 0.00% |
| 2025-02-03 | 3431 | 宮地エンジ | 192,056 | 0.69% | 1,957 | 1,957 | 1,920 | 1,920 | 162,400 | ▲ | 0.00% |
| 2025-02-06 | 3431 | 宮地エンジ | 194,056 | 0.70% | 1,924 | 1,937 | 1,916 | 1,917 | 69,300 | ▲ | 0.01% |
| 2025-02-06 | 3431 | 宮地エンジ | 194,056 | 0.70% | 1,924 | 1,937 | 1,916 | 1,917 | 69,300 | ▲ | 0.01% |
| 2025-02-07 | 3431 | 宮地エンジ | 191,656 | 0.69% | 1,917 | 1,942 | 1,914 | 1,936 | 97,800 | ▼ | -0.01% |
| 2025-02-07 | 3431 | 宮地エンジ | 191,656 | 0.69% | 1,917 | 1,942 | 1,914 | 1,936 | 97,800 | ▼ | -0.01% |
| 2025-02-10 | 3431 | 宮地エンジ | 195,056 | 0.70% | 1,904 | 1,918 | 1,883 | 1,896 | 264,500 | ▲ | 0.01% |
| 2025-02-10 | 3431 | 宮地エンジ | 195,056 | 0.70% | 1,904 | 1,918 | 1,883 | 1,896 | 264,500 | ▲ | 0.01% |
| 2025-02-13 | 3431 | 宮地エンジ | 188,456 | 0.68% | 1,892 | 1,910 | 1,880 | 1,908 | 155,000 | ▼ | -0.01% |
| 2025-02-14 | 3431 | 宮地エンジ | 191,256 | 0.69% | 1,907 | 1,909 | 1,897 | 1,902 | 98,500 | ▲ | 0.00% |
| 2025-02-17 | 3431 | 宮地エンジ | 263,456 | 0.95% | 1,901 | 1,909 | 1,864 | 1,864 | 314,900 | ▲ | 0.26% |
| 2025-02-18 | 3431 | 宮地エンジ | 303,156 | 1.09% | 1,864 | 1,871 | 1,844 | 1,849 | 288,300 | ▲ | 0.14% |
| 2025-02-19 | 3431 | 宮地エンジ | 323,256 | 1.16% | 1,849 | 1,851 | 1,821 | 1,821 | 278,700 | ▲ | 0.06% |
| 2025-02-20 | 3431 | 宮地エンジ | 338,656 | 1.22% | 1,816 | 1,822 | 1,803 | 1,805 | 244,400 | ▲ | 0.06% |
| 2025-02-21 | 3431 | 宮地エンジ | 346,756 | 1.25% | 1,800 | 1,801 | 1,776 | 1,785 | 388,200 | ▲ | 0.03% |
| 2025-02-25 | 3431 | 宮地エンジ | 349,056 | 1.26% | 1,777 | 1,809 | 1,770 | 1,801 | 342,100 | ▲ | 0.01% |
| 2025-02-26 | 3431 | 宮地エンジ | 360,156 | 1.30% | 1,801 | 1,820 | 1,796 | 1,807 | 192,300 | ▲ | 0.04% |
| 2025-02-27 | 3431 | 宮地エンジ | 369,556 | 1.33% | 1,809 | 1,835 | 1,809 | 1,835 | 127,900 | ▲ | 0.03% |
| 2025-02-28 | 3431 | 宮地エンジ | 383,256 | 1.38% | 1,832 | 1,838 | 1,799 | 1,809 | 263,800 | ▲ | 0.04% |
| 2025-03-03 | 3431 | 宮地エンジ | 395,956 | 1.43% | 1,834 | 1,846 | 1,828 | 1,843 | 115,200 | ▲ | 0.05% |
| 2025-03-04 | 3431 | 宮地エンジ | 414,256 | 1.49% | 1,845 | 1,847 | 1,828 | 1,840 | 131,500 | ▲ | 0.06% |
| 2025-03-05 | 3431 | 宮地エンジ | 417,556 | 1.50% | 1,840 | 1,858 | 1,832 | 1,849 | 135,200 | ▲ | 0.01% |
| 2025-03-06 | 3431 | 宮地エンジ | 425,656 | 1.53% | 1,857 | 1,869 | 1,854 | 1,860 | 123,900 | ▲ | 0.03% |
| 2025-03-07 | 3431 | 宮地エンジ | 423,456 | 1.52% | 1,845 | 1,857 | 1,829 | 1,854 | 137,600 | ▼ | -0.01% |
| 2025-03-10 | 3431 | 宮地エンジ | 426,356 | 1.54% | 1,869 | 1,875 | 1,855 | 1,863 | 123,300 | ▲ | 0.02% |
| 2025-03-11 | 3431 | 宮地エンジ | 430,856 | 1.55% | 1,850 | 1,850 | 1,820 | 1,843 | 232,300 | ▲ | 0.01% |
| 2025-03-12 | 3431 | 宮地エンジ | 434,856 | 1.57% | 1,844 | 1,875 | 1,843 | 1,866 | 191,500 | ▲ | 0.02% |
| 2025-03-13 | 3431 | 宮地エンジ | 439,356 | 1.58% | 1,869 | 1,877 | 1,863 | 1,871 | 111,000 | ▲ | 0.01% |
| 2025-03-14 | 3431 | 宮地エンジ | 447,956 | 1.61% | 1,870 | 1,873 | 1,862 | 1,869 | 155,600 | ▲ | 0.03% |
| 2025-03-17 | 3431 | 宮地エンジ | 441,956 | 1.59% | 1,882 | 1,896 | 1,877 | 1,892 | 144,900 | ▼ | -0.02% |
| 2025-03-19 | 3431 | 宮地エンジ | 436,456 | 1.57% | 1,902 | 1,908 | 1,897 | 1,902 | 122,000 | ▼ | -0.02% |
| 2025-03-21 | 3431 | 宮地エンジ | 441,556 | 1.59% | 1,890 | 1,903 | 1,885 | 1,885 | 217,000 | ▲ | 0.02% |
| 2025-03-24 | 3431 | 宮地エンジ | 437,056 | 1.57% | 1,885 | 1,885 | 1,862 | 1,867 | 194,100 | ▼ | -0.02% |
| 2025-03-26 | 3431 | 宮地エンジ | 429,756 | 1.55% | 1,873 | 1,879 | 1,864 | 1,875 | 126,800 | ▼ | -0.02% |
| 2025-03-27 | 3431 | 宮地エンジ | 422,556 | 1.52% | 1,870 | 1,878 | 1,862 | 1,878 | 178,400 | ▼ | -0.03% |
| 2025-03-28 | 3431 | 宮地エンジ | 414,856 | 1.49% | 1,806 | 1,837 | 1,806 | 1,824 | 173,100 | ▼ | -0.03% |
| 2025-03-31 | 3431 | 宮地エンジ | 420,156 | 1.51% | 1,804 | 1,806 | 1,778 | 1,784 | 197,300 | ▲ | 0.02% |
| 2025-04-01 | 3431 | 宮地エンジ | 422,256 | 1.52% | 1,800 | 1,801 | 1,780 | 1,783 | 120,900 | ▲ | 0.01% |
| 2025-04-02 | 3431 | 宮地エンジ | 430,956 | 1.55% | 1,800 | 1,800 | 1,766 | 1,770 | 166,600 | ▲ | 0.03% |
| 2025-04-03 | 3431 | 宮地エンジ | 432,156 | 1.56% | 1,699 | 1,741 | 1,690 | 1,736 | 302,300 | ▲ | 0.01% |
| 2025-04-07 | 3431 | 宮地エンジ | 392,056 | 1.41% | 1,530 | 1,624 | 1,520 | 1,578 | 432,600 | ▼ | -0.15% |
| 2025-04-08 | 3431 | 宮地エンジ | 372,956 | 1.34% | 1,650 | 1,702 | 1,642 | 1,685 | 316,700 | ▼ | -0.06% |
| 2025-04-09 | 3431 | 宮地エンジ | 357,556 | 1.29% | 1,655 | 1,668 | 1,628 | 1,651 | 151,400 | ▼ | -0.05% |
| 2025-04-10 | 3431 | 宮地エンジ | 348,156 | 1.25% | 1,755 | 1,757 | 1,705 | 1,734 | 164,200 | ▼ | -0.04% |
| 2025-04-11 | 3431 | 宮地エンジ | 345,056 | 1.24% | 1,701 | 1,730 | 1,673 | 1,729 | 108,000 | ▼ | -0.01% |
| 2025-04-14 | 3431 | 宮地エンジ | 352,256 | 1.27% | 1,737 | 1,749 | 1,729 | 1,741 | 78,000 | ▲ | 0.03% |
| 2025-04-15 | 3431 | 宮地エンジ | 361,256 | 1.30% | 1,750 | 1,751 | 1,739 | 1,739 | 50,500 | ▲ | 0.03% |
| 2024-03-01 | 3436 | ＳＵＭＣＯ | 2,520,052 | 0.71% | 2,357 | 2,404 | 2,349 | 2,401 | 4,895,500 | ▼ | -0.04% |
| 2024-03-04 | 3436 | ＳＵＭＣＯ | 1,673,952 | 0.47% | 2,466 | 2,546 | 2,443 | 2,496 | 11,026,100 | ▼ | -0.24% |
| 2024-04-12 | 3436 | ＳＵＭＣＯ | 2,732,283 | 0.78% | 2,650 | 2,684 | 2,602 | 2,620 | 5,262,300 | ▲ | 0.40% |
| 2024-04-15 | 3436 | ＳＵＭＣＯ | 2,348,783 | 0.67% | 2,590 | 2,648 | 2,585 | 2,648 | 3,182,700 | ▼ | -0.10% |
| 2024-04-16 | 3436 | ＳＵＭＣＯ | 2,299,985 | 0.65% | 2,615 | 2,618 | 2,541 | 2,550 | 4,321,200 | ▼ | -0.02% |
| 2024-04-17 | 3436 | ＳＵＭＣＯ | 2,094,485 | 0.59% | 2,567 | 2,581 | 2,515 | 2,522 | 4,881,200 | ▼ | -0.06% |
| 2024-04-19 | 3436 | ＳＵＭＣＯ | 2,824,925 | 0.80% | 2,484 | 2,491 | 2,343 | 2,362 | 11,088,400 | ▲ | 0.21% |
| 2024-04-22 | 3436 | ＳＵＭＣＯ | 3,079,625 | 0.87% | 2,348 | 2,358 | 2,277 | 2,313 | 6,602,400 | ▲ | 0.06% |
| 2024-04-23 | 3436 | ＳＵＭＣＯ | 3,241,725 | 0.92% | 2,363 | 2,363 | 2,250 | 2,280 | 5,767,100 | ▲ | 0.05% |
| 2024-04-24 | 3436 | ＳＵＭＣＯ | 3,216,472 | 0.91% | 2,325 | 2,356 | 2,302 | 2,341 | 6,406,800 | ▼ | -0.01% |
| 2024-04-25 | 3436 | ＳＵＭＣＯ | 3,096,272 | 0.88% | 2,310 | 2,346 | 2,274 | 2,280 | 4,190,300 | ▼ | -0.03% |
| 2024-04-26 | 3436 | ＳＵＭＣＯ | 2,094,715 | 0.59% | 2,365 | 2,422 | 2,326 | 2,384 | 8,714,700 | ▼ | -0.29% |
| 2024-04-30 | 3436 | ＳＵＭＣＯ | 1,774,222 | 0.50% | 2,427 | 2,433 | 2,373 | 2,384 | 5,076,100 | ▼ | -0.08% |
| 2024-05-01 | 3436 | ＳＵＭＣＯ | 1,648,422 | 0.47% | 2,356 | 2,385 | 2,341 | 2,372 | 2,938,100 | ▼ | -0.03% |
| 2024-05-02 | 3436 | ＳＵＭＣＯ | 1,812,422 | 0.51% | 2,340 | 2,392 | 2,327 | 2,387 | 3,325,900 | ▲ | 0.04% |
| 2024-05-07 | 3436 | ＳＵＭＣＯ | 1,608,844 | 0.45% | 2,449 | 2,449 | 2,361 | 2,408 | 5,199,300 | ▼ | -0.06% |
| 2024-05-09 | 3436 | ＳＵＭＣＯ | 1,797,544 | 0.51% | 2,395 | 2,430 | 2,374 | 2,391 | 4,872,800 | ▲ | 0.07% |
| 2024-05-10 | 3436 | ＳＵＭＣＯ | 0 | 0.00% | 2,630 | 2,667 | 2,515 | 2,591 | 17,189,700 | ▼ | -0.51% |
| 2024-05-17 | 3436 | ＳＵＭＣＯ | 1,786,570 | 0.51% | 2,474 | 2,500 | 2,442 | 2,475 | 5,012,900 | ▲ | 0.09% |
| 2024-05-20 | 3436 | ＳＵＭＣＯ | 2,288,471 | 0.65% | 2,460 | 2,495 | 2,453 | 2,478 | 3,865,900 | ▲ | 0.14% |
| 2024-05-22 | 3436 | ＳＵＭＣＯ | 2,147,138 | 0.61% | 2,417 | 2,417 | 2,373 | 2,399 | 4,556,700 | ▼ | -0.04% |
| 2024-05-23 | 3436 | ＳＵＭＣＯ | 1,897,838 | 0.54% | 2,455 | 2,467 | 2,404 | 2,404 | 5,492,800 | ▼ | -0.06% |
| 2024-05-24 | 3436 | ＳＵＭＣＯ | 2,037,221 | 0.58% | 2,368 | 2,373 | 2,335 | 2,363 | 4,881,500 | ▲ | 0.03% |
| 2024-05-27 | 3436 | ＳＵＭＣＯ | 1,992,608 | 0.56% | 2,362 | 2,365 | 2,335 | 2,350 | 3,265,100 | ▼ | -0.01% |
| 2024-05-29 | 3436 | ＳＵＭＣＯ | 2,111,408 | 0.60% | 2,374 | 2,392 | 2,351 | 2,360 | 3,763,800 | ▲ | 0.03% |
| 2024-05-31 | 3436 | ＳＵＭＣＯ | 2,096,541 | 0.59% | 2,310 | 2,367 | 2,310 | 2,358 | 4,842,800 | ▼ | -0.01% |
| 2024-06-04 | 3436 | ＳＵＭＣＯ | 2,009,715 | 0.57% | 2,358 | 2,414 | 2,340 | 2,389 | 4,582,400 | ▼ | -0.02% |
| 2024-06-05 | 3436 | ＳＵＭＣＯ | 2,491,815 | 0.71% | 2,380 | 2,384 | 2,292 | 2,301 | 5,547,300 | ▲ | 0.14% |
| 2024-06-06 | 3436 | ＳＵＭＣＯ | 2,556,315 | 0.73% | 2,341 | 2,348 | 2,297 | 2,303 | 3,585,600 | ▲ | 0.02% |
| 2024-06-07 | 3436 | ＳＵＭＣＯ | 2,838,615 | 0.81% | 2,304 | 2,323 | 2,279 | 2,305 | 3,550,800 | ▲ | 0.08% |
| 2024-06-10 | 3436 | ＳＵＭＣＯ | 2,724,915 | 0.77% | 2,305 | 2,394 | 2,305 | 2,393 | 4,479,000 | ▼ | -0.04% |
| 2024-06-11 | 3436 | ＳＵＭＣＯ | 2,678,146 | 0.76% | 2,401 | 2,416 | 2,385 | 2,385 | 3,172,800 | ▼ | -0.01% |
| 2024-06-12 | 3436 | ＳＵＭＣＯ | 2,599,397 | 0.74% | 2,365 | 2,424 | 2,364 | 2,396 | 3,643,300 | ▼ | -0.02% |
| 2024-06-13 | 3436 | ＳＵＭＣＯ | 2,440,914 | 0.69% | 2,441 | 2,474 | 2,405 | 2,463 | 6,870,800 | ▼ | -0.05% |
| 2024-06-14 | 3436 | ＳＵＭＣＯ | 2,305,654 | 0.65% | 2,463 | 2,468 | 2,393 | 2,417 | 4,496,200 | ▼ | -0.03% |
| 2024-06-17 | 3436 | ＳＵＭＣＯ | 2,440,715 | 0.69% | 2,399 | 2,400 | 2,339 | 2,347 | 3,642,200 | ▲ | 0.03% |
| 2024-06-18 | 3436 | ＳＵＭＣＯ | 2,405,582 | 0.68% | 2,380 | 2,428 | 2,379 | 2,404 | 3,548,000 | ▼ | -0.00% |
| 2024-06-19 | 3436 | ＳＵＭＣＯ | 2,205,260 | 0.62% | 2,439 | 2,453 | 2,406 | 2,414 | 2,680,600 | ▼ | -0.06% |
| 2024-06-20 | 3436 | ＳＵＭＣＯ | 2,052,960 | 0.58% | 2,414 | 2,428 | 2,389 | 2,404 | 2,421,800 | ▼ | -0.04% |
| 2024-06-21 | 3436 | ＳＵＭＣＯ | 2,117,260 | 0.60% | 2,388 | 2,398 | 2,358 | 2,368 | 3,347,700 | ▲ | 0.02% |
| 2024-06-24 | 3436 | ＳＵＭＣＯ | 2,070,660 | 0.59% | 2,368 | 2,381 | 2,351 | 2,354 | 2,603,600 | ▼ | -0.01% |
| 2024-06-25 | 3436 | ＳＵＭＣＯ | 2,151,297 | 0.61% | 2,342 | 2,373 | 2,322 | 2,338 | 3,903,400 | ▲ | 0.02% |
| 2024-06-26 | 3436 | ＳＵＭＣＯ | 2,104,497 | 0.60% | 2,353 | 2,369 | 2,313 | 2,359 | 3,280,900 | ▼ | -0.01% |
| 2024-06-27 | 3436 | ＳＵＭＣＯ | 2,593,790 | 0.74% | 2,343 | 2,351 | 2,291 | 2,297 | 4,385,100 | ▲ | 0.14% |
| 2024-07-01 | 3436 | ＳＵＭＣＯ | 1,894,790 | 0.54% | 2,344 | 2,362 | 2,315 | 2,342 | 3,836,900 | ▼ | -0.19% |
| 2024-07-02 | 3436 | ＳＵＭＣＯ | 1,563,163 | 0.44% | 2,341 | 2,357 | 2,302 | 2,346 | 3,636,200 | ▼ | -0.10% |
| 2024-07-25 | 3436 | ＳＵＭＣＯ | 1,779,768 | 0.50% | 2,380 | 2,382 | 2,260 | 2,281 | 8,559,900 | ▲ | 0.07% |
| 2024-07-26 | 3436 | ＳＵＭＣＯ | 1,747,352 | 0.49% | 2,308 | 2,380 | 2,300 | 2,341 | 8,449,100 | ▼ | -0.01% |
| 2024-07-29 | 3436 | ＳＵＭＣＯ | 1,813,852 | 0.51% | 2,421 | 2,522 | 2,407 | 2,504 | 6,834,700 | ▲ | 0.02% |
| 2024-07-30 | 3436 | ＳＵＭＣＯ | 1,836,240 | 0.52% | 2,454 | 2,494 | 2,431 | 2,465 | 6,176,100 | ▲ | 0.01% |
| 2024-07-31 | 3436 | ＳＵＭＣＯ | 1,884,731 | 0.53% | 2,421 | 2,518 | 2,399 | 2,494 | 4,098,600 | ▲ | 0.01% |
| 2024-08-01 | 3436 | ＳＵＭＣＯ | 1,796,231 | 0.51% | 2,487 | 2,510 | 2,422 | 2,439 | 5,979,100 | ▼ | -0.02% |
| 2024-08-02 | 3436 | ＳＵＭＣＯ | 1,913,946 | 0.54% | 2,282 | 2,286 | 2,118 | 2,138 | 9,461,500 | ▲ | 0.03% |
| 2024-08-05 | 3436 | ＳＵＭＣＯ | 1,927,105 | 0.55% | 1,748 | 1,993 | 1,674 | 1,905 | 12,755,700 | ▲ | 0.01% |
| 2024-08-06 | 3436 | ＳＵＭＣＯ | 1,890,030 | 0.53% | 2,035 | 2,066 | 1,893 | 2,010 | 8,606,800 | ▼ | -0.02% |
| 2024-08-07 | 3436 | ＳＵＭＣＯ | 1,841,138 | 0.52% | 1,920 | 2,091 | 1,910 | 2,004 | 9,977,500 | ▼ | -0.01% |
| 2024-08-08 | 3436 | ＳＵＭＣＯ | 2,021,325 | 0.57% | 1,504 | 1,711 | 1,504 | 1,687 | 26,881,900 | ▲ | 0.04% |
| 2024-08-09 | 3436 | ＳＵＭＣＯ | 2,355,528 | 0.67% | 1,688 | 1,688 | 1,504 | 1,564 | 25,145,100 | ▲ | 0.10% |
| 2024-08-14 | 3436 | ＳＵＭＣＯ | 2,412,236 | 0.68% | 1,650 | 1,677 | 1,596 | 1,657 | 12,341,000 | ▲ | 0.01% |
| 2024-08-15 | 3436 | ＳＵＭＣＯ | 2,560,236 | 0.73% | 1,690 | 1,734 | 1,671 | 1,706 | 9,136,200 | ▲ | 0.04% |
| 2024-08-16 | 3436 | ＳＵＭＣＯ | 2,842,136 | 0.81% | 1,786 | 1,810 | 1,739 | 1,775 | 10,133,200 | ▲ | 0.08% |
| 2024-08-19 | 3436 | ＳＵＭＣＯ | 2,831,328 | 0.80% | 1,775 | 1,818 | 1,751 | 1,770 | 7,240,700 | ▼ | -0.01% |
| 2024-08-21 | 3436 | ＳＵＭＣＯ | 2,787,038 | 0.79% | 1,789 | 1,805 | 1,762 | 1,779 | 5,816,600 | ▼ | -0.01% |
| 2024-08-22 | 3436 | ＳＵＭＣＯ | 2,852,334 | 0.81% | 1,782 | 1,815 | 1,777 | 1,788 | 4,759,500 | ▲ | 0.02% |
| 2024-08-23 | 3436 | ＳＵＭＣＯ | 2,910,934 | 0.83% | 1,788 | 1,829 | 1,784 | 1,807 | 4,849,700 | ▲ | 0.01% |
| 2024-08-29 | 3436 | ＳＵＭＣＯ | 3,024,026 | 0.86% | 1,666 | 1,677 | 1,643 | 1,651 | 7,023,800 | ▲ | 0.04% |
| 2024-08-30 | 3436 | ＳＵＭＣＯ | 2,992,126 | 0.85% | 1,660 | 1,690 | 1,654 | 1,669 | 4,968,500 | ▼ | -0.01% |
| 2024-09-02 | 3436 | ＳＵＭＣＯ | 2,931,426 | 0.83% | 1,709 | 1,732 | 1,682 | 1,685 | 4,492,300 | ▼ | -0.02% |
| 2024-09-04 | 3436 | ＳＵＭＣＯ | 3,750,326 | 1.07% | 1,550 | 1,569 | 1,515 | 1,516 | 10,844,700 | ▲ | 0.24% |
| 2024-09-05 | 3436 | ＳＵＭＣＯ | 3,912,076 | 1.11% | 1,508 | 1,531 | 1,481 | 1,496 | 8,796,700 | ▲ | 0.04% |
| 2024-09-06 | 3436 | ＳＵＭＣＯ | 3,994,076 | 1.14% | 1,506 | 1,510 | 1,474 | 1,501 | 6,042,200 | ▲ | 0.02% |
| 2024-09-09 | 3436 | ＳＵＭＣＯ | 4,341,306 | 1.23% | 1,431 | 1,491 | 1,427 | 1,486 | 7,711,500 | ▲ | 0.09% |
| 2024-09-10 | 3436 | ＳＵＭＣＯ | 4,486,441 | 1.28% | 1,500 | 1,501 | 1,458 | 1,470 | 4,556,900 | ▲ | 0.05% |
| 2024-09-11 | 3436 | ＳＵＭＣＯ | 4,563,079 | 1.30% | 1,455 | 1,478 | 1,417 | 1,426 | 5,915,400 | ▲ | 0.02% |
| 2024-09-12 | 3436 | ＳＵＭＣＯ | 4,449,579 | 1.27% | 1,480 | 1,499 | 1,439 | 1,452 | 6,333,000 | ▼ | -0.03% |
| 2024-09-13 | 3436 | ＳＵＭＣＯ | 4,447,057 | 1.26% | 1,448 | 1,471 | 1,442 | 1,454 | 3,873,800 | ▼ | -0.01% |
| 2024-09-17 | 3436 | ＳＵＭＣＯ | 4,580,531 | 1.30% | 1,430 | 1,438 | 1,383 | 1,397 | 6,300,100 | ▲ | 0.04% |
| 2024-09-19 | 3436 | ＳＵＭＣＯ | 4,406,093 | 1.25% | 1,480 | 1,480 | 1,446 | 1,451 | 4,782,900 | ▼ | -0.05% |
| 2024-09-20 | 3436 | ＳＵＭＣＯ | 4,587,000 | 1.30% | 1,488 | 1,513 | 1,475 | 1,496 | 6,767,500 | ▲ | 0.05% |
| 2024-09-25 | 3436 | ＳＵＭＣＯ | 4,489,436 | 1.28% | 1,480 | 1,502 | 1,466 | 1,478 | 5,093,900 | ▼ | -0.02% |
| 2024-09-26 | 3436 | ＳＵＭＣＯ | 4,800,536 | 1.37% | 1,517 | 1,540 | 1,508 | 1,540 | 6,425,300 | ▲ | 0.09% |
| 2024-09-30 | 3436 | ＳＵＭＣＯ | 4,632,452 | 1.32% | 1,538 | 1,575 | 1,533 | 1,542 | 6,313,800 | ▼ | -0.05% |
| 2024-10-01 | 3436 | ＳＵＭＣＯ | 4,568,752 | 1.30% | 1,555 | 1,595 | 1,555 | 1,592 | 4,271,100 | ▼ | -0.02% |
| 2024-10-02 | 3436 | ＳＵＭＣＯ | 4,522,920 | 1.29% | 1,552 | 1,590 | 1,547 | 1,582 | 4,337,000 | ▼ | -0.01% |
| 2024-10-04 | 3436 | ＳＵＭＣＯ | 4,724,820 | 1.34% | 1,640 | 1,650 | 1,620 | 1,644 | 4,296,700 | ▲ | 0.05% |
| 2024-10-07 | 3436 | ＳＵＭＣＯ | 4,843,666 | 1.38% | 1,680 | 1,683 | 1,655 | 1,669 | 3,685,000 | ▲ | 0.03% |
| 2024-10-08 | 3436 | ＳＵＭＣＯ | 4,920,866 | 1.40% | 1,647 | 1,651 | 1,602 | 1,604 | 4,376,800 | ▲ | 0.02% |
| 2024-10-09 | 3436 | ＳＵＭＣＯ | 4,949,566 | 1.41% | 1,625 | 1,633 | 1,584 | 1,588 | 3,797,900 | ▲ | 0.01% |
| 2024-10-15 | 3436 | ＳＵＭＣＯ | 4,891,718 | 1.39% | 1,599 | 1,604 | 1,552 | 1,572 | 3,296,900 | ▼ | -0.02% |
| 2024-10-16 | 3436 | ＳＵＭＣＯ | 4,659,866 | 1.33% | 1,526 | 1,550 | 1,521 | 1,536 | 3,521,400 | ▼ | -0.05% |
| 2024-10-17 | 3436 | ＳＵＭＣＯ | 4,460,266 | 1.27% | 1,531 | 1,550 | 1,515 | 1,517 | 3,196,000 | ▼ | -0.06% |
| 2024-10-18 | 3436 | ＳＵＭＣＯ | 4,224,558 | 1.20% | 1,525 | 1,529 | 1,504 | 1,519 | 4,194,000 | ▼ | -0.07% |
| 2024-10-21 | 3436 | ＳＵＭＣＯ | 4,239,329 | 1.21% | 1,520 | 1,538 | 1,489 | 1,496 | 4,041,600 | ▲ | 0.01% |
| 2024-10-22 | 3436 | ＳＵＭＣＯ | 3,973,245 | 1.13% | 1,495 | 1,495 | 1,461 | 1,466 | 4,251,100 | ▼ | -0.08% |
| 2024-10-23 | 3436 | ＳＵＭＣＯ | 4,010,204 | 1.14% | 1,460 | 1,473 | 1,450 | 1,452 | 4,072,000 | ▲ | 0.01% |
| 2024-10-24 | 3436 | ＳＵＭＣＯ | 3,881,492 | 1.10% | 1,422 | 1,453 | 1,414 | 1,430 | 4,946,000 | ▼ | -0.03% |
| 2024-10-25 | 3436 | ＳＵＭＣＯ | 3,793,684 | 1.08% | 1,460 | 1,462 | 1,420 | 1,456 | 4,596,300 | ▼ | -0.02% |
| 2024-10-28 | 3436 | ＳＵＭＣＯ | 3,699,313 | 1.05% | 1,460 | 1,510 | 1,446 | 1,500 | 6,596,100 | ▼ | -0.03% |
| 2024-10-29 | 3436 | ＳＵＭＣＯ | 3,571,533 | 1.01% | 1,495 | 1,509 | 1,475 | 1,480 | 3,973,600 | ▼ | -0.04% |
| 2024-10-30 | 3436 | ＳＵＭＣＯ | 3,245,319 | 0.92% | 1,490 | 1,514 | 1,481 | 1,489 | 4,413,500 | ▼ | -0.08% |
| 2024-10-31 | 3436 | ＳＵＭＣＯ | 3,216,406 | 0.91% | 1,482 | 1,494 | 1,462 | 1,493 | 4,675,300 | ▼ | -0.01% |
| 2024-11-05 | 3436 | ＳＵＭＣＯ | 3,093,226 | 0.88% | 1,446 | 1,487 | 1,425 | 1,475 | 5,026,000 | ▼ | -0.03% |
| 2024-11-06 | 3436 | ＳＵＭＣＯ | 2,889,726 | 0.82% | 1,475 | 1,508 | 1,467 | 1,495 | 5,019,400 | ▼ | -0.06% |
| 2024-11-07 | 3436 | ＳＵＭＣＯ | 2,298,998 | 0.65% | 1,506 | 1,523 | 1,483 | 1,504 | 5,800,500 | ▼ | -0.16% |
| 2024-11-08 | 3436 | ＳＵＭＣＯ | 1,709,198 | 0.48% | 1,506 | 1,518 | 1,470 | 1,482 | 5,720,700 | ▼ | -0.17% |
| 2024-11-11 | 3436 | ＳＵＭＣＯ | 1,983,978 | 0.56% | 1,400 | 1,429 | 1,394 | 1,409 | 8,002,500 | ▲ | 0.08% |
| 2024-11-12 | 3436 | ＳＵＭＣＯ | 2,014,995 | 0.57% | 1,401 | 1,432 | 1,400 | 1,406 | 6,765,900 | ▲ | 0.00% |
| 2024-11-13 | 3436 | ＳＵＭＣＯ | 2,349,771 | 0.67% | 1,411 | 1,413 | 1,354 | 1,354 | 7,017,800 | ▲ | 0.10% |
| 2024-11-14 | 3436 | ＳＵＭＣＯ | 2,075,116 | 0.59% | 1,327 | 1,338 | 1,277 | 1,280 | 10,159,100 | ▼ | -0.08% |
| 2024-11-15 | 3436 | ＳＵＭＣＯ | 1,829,316 | 0.52% | 1,288 | 1,297 | 1,262 | 1,278 | 8,043,300 | ▼ | -0.06% |
| 2024-11-18 | 3436 | ＳＵＭＣＯ | 1,458,752 | 0.41% | 1,250 | 1,287 | 1,247 | 1,270 | 6,501,300 | ▼ | -0.11% |
| 2024-12-13 | 3436 | ＳＵＭＣＯ | 1,808,215 | 0.51% | 1,169 | 1,175 | 1,146 | 1,148 | 6,086,100 | ▲ | 0.07% |
| 2024-12-16 | 3436 | ＳＵＭＣＯ | 1,913,964 | 0.54% | 1,149 | 1,161 | 1,135 | 1,136 | 4,436,700 | ▲ | 0.03% |
| 2024-12-17 | 3436 | ＳＵＭＣＯ | 1,936,117 | 0.55% | 1,148 | 1,162 | 1,136 | 1,137 | 4,760,300 | ▲ | 0.01% |
| 2024-12-18 | 3436 | ＳＵＭＣＯ | 1,923,108 | 0.54% | 1,137 | 1,156 | 1,135 | 1,153 | 3,687,500 | ▼ | -0.01% |
| 2024-12-19 | 3436 | ＳＵＭＣＯ | 2,085,108 | 0.59% | 1,137 | 1,146 | 1,119 | 1,126 | 5,416,400 | ▲ | 0.04% |
| 2024-12-20 | 3436 | ＳＵＭＣＯ | 1,944,608 | 0.55% | 1,150 | 1,164 | 1,121 | 1,121 | 7,936,900 | ▼ | -0.03% |
| 2024-12-23 | 3436 | ＳＵＭＣＯ | 1,917,800 | 0.54% | 1,138 | 1,142 | 1,113 | 1,140 | 5,360,600 | ▼ | -0.01% |
| 2024-12-24 | 3436 | ＳＵＭＣＯ | 1,784,400 | 0.50% | 1,158 | 1,177 | 1,149 | 1,177 | 5,328,900 | ▼ | -0.04% |
| 2024-12-26 | 3436 | ＳＵＭＣＯ | 1,684,000 | 0.48% | 1,150 | 1,163 | 1,150 | 1,160 | 3,689,300 | ▼ | -0.02% |
| 2024-12-27 | 3436 | ＳＵＭＣＯ | 1,792,800 | 0.51% | 1,161 | 1,179 | 1,154 | 1,175 | 3,582,400 | ▲ | 0.03% |
| 2024-12-30 | 3436 | ＳＵＭＣＯ | 1,710,579 | 0.48% | 1,178 | 1,191 | 1,171 | 1,183 | 2,982,900 | ▼ | -0.03% |
| 2025-01-06 | 3436 | ＳＵＭＣＯ | 2,030,175 | 0.57% | 1,170 | 1,177 | 1,136 | 1,152 | 6,689,700 | ▲ | 0.08% |
| 2025-01-07 | 3436 | ＳＵＭＣＯ | 1,845,771 | 0.52% | 1,202 | 1,220 | 1,194 | 1,201 | 8,463,500 | ▼ | -0.04% |
| 2025-01-08 | 3436 | ＳＵＭＣＯ | 1,916,171 | 0.54% | 1,200 | 1,229 | 1,192 | 1,206 | 5,245,200 | ▲ | 0.02% |
| 2025-01-09 | 3436 | ＳＵＭＣＯ | 2,118,061 | 0.60% | 1,195 | 1,198 | 1,163 | 1,164 | 5,019,000 | ▲ | 0.05% |
| 2025-01-10 | 3436 | ＳＵＭＣＯ | 2,265,961 | 0.64% | 1,156 | 1,169 | 1,149 | 1,155 | 3,465,900 | ▲ | 0.04% |
| 2025-01-14 | 3436 | ＳＵＭＣＯ | 2,304,239 | 0.65% | 1,126 | 1,141 | 1,117 | 1,123 | 4,619,400 | ▲ | 0.01% |
| 2025-01-15 | 3436 | ＳＵＭＣＯ | 2,636,933 | 0.75% | 1,106 | 1,118 | 1,090 | 1,101 | 6,639,200 | ▲ | 0.09% |
| 2025-01-16 | 3436 | ＳＵＭＣＯ | 2,151,822 | 0.61% | 1,131 | 1,136 | 1,107 | 1,119 | 4,187,200 | ▼ | -0.14% |
| 2025-01-17 | 3436 | ＳＵＭＣＯ | 1,902,503 | 0.54% | 1,122 | 1,132 | 1,105 | 1,132 | 4,151,600 | ▼ | -0.06% |
| 2025-01-20 | 3436 | ＳＵＭＣＯ | 1,786,670 | 0.51% | 1,135 | 1,167 | 1,132 | 1,165 | 3,371,700 | ▼ | -0.03% |
| 2025-01-22 | 3436 | ＳＵＭＣＯ | 1,556,058 | 0.44% | 1,189 | 1,209 | 1,174 | 1,209 | 5,432,000 | ▼ | -0.07% |
| 2025-02-28 | 3436 | ＳＵＭＣＯ | 1,904,143 | 0.54% | 1,172 | 1,177 | 1,129 | 1,136 | 6,713,500 | ▲ | 0.05% |
| 2025-03-03 | 3436 | ＳＵＭＣＯ | 2,005,243 | 0.57% | 1,145 | 1,154 | 1,110 | 1,120 | 4,544,400 | ▲ | 0.02% |
| 2025-03-04 | 3436 | ＳＵＭＣＯ | 2,400,305 | 0.68% | 1,105 | 1,111 | 1,064 | 1,082 | 8,094,100 | ▲ | 0.11% |
| 2025-03-05 | 3436 | ＳＵＭＣＯ | 1,949,516 | 0.55% | 1,074 | 1,093 | 1,070 | 1,076 | 4,435,600 | ▼ | -0.13% |
| 2025-03-06 | 3436 | ＳＵＭＣＯ | 1,817,932 | 0.51% | 1,090 | 1,129 | 1,081 | 1,128 | 6,332,700 | ▼ | -0.04% |
| 2025-03-10 | 3436 | ＳＵＭＣＯ | 1,868,194 | 0.53% | 1,155 | 1,179 | 1,144 | 1,172 | 7,868,900 | ▲ | 0.02% |
| 2025-03-11 | 3436 | ＳＵＭＣＯ | 2,010,429 | 0.57% | 1,146 | 1,166 | 1,125 | 1,158 | 5,512,000 | ▲ | 0.03% |
| 2025-03-12 | 3436 | ＳＵＭＣＯ | 2,037,029 | 0.58% | 1,136 | 1,159 | 1,131 | 1,153 | 5,015,700 | ▲ | 0.01% |
| 2025-03-14 | 3436 | ＳＵＭＣＯ | 2,072,229 | 0.59% | 1,160 | 1,193 | 1,151 | 1,191 | 4,880,000 | ▲ | 0.01% |
| 2025-03-17 | 3436 | ＳＵＭＣＯ | 2,124,521 | 0.60% | 1,215 | 1,235 | 1,188 | 1,201 | 5,636,900 | ▲ | 0.01% |
| 2025-03-18 | 3436 | ＳＵＭＣＯ | 2,274,421 | 0.64% | 1,223 | 1,247 | 1,216 | 1,228 | 5,468,600 | ▲ | 0.04% |
| 2025-03-19 | 3436 | ＳＵＭＣＯ | 2,222,876 | 0.63% | 1,247 | 1,259 | 1,224 | 1,233 | 4,999,700 | ▼ | -0.01% |
| 2025-03-21 | 3436 | ＳＵＭＣＯ | 2,147,850 | 0.61% | 1,194 | 1,207 | 1,155 | 1,157 | 10,649,600 | ▼ | -0.02% |
| 2025-03-24 | 3436 | ＳＵＭＣＯ | 1,115,414 | 0.31% | 1,148 | 1,155 | 1,136 | 1,146 | 6,341,600 | ▼ | -0.30% |
| 2025-04-01 | 3436 | ＳＵＭＣＯ | 1,867,857 | 0.53% | 1,019 | 1,039 | 1,015 | 1,029 | 5,632,900 | ▲ | 0.10% |
| 2025-04-02 | 3436 | ＳＵＭＣＯ | 1,911,367 | 0.54% | 1,017 | 1,025 | 1,007 | 1,015 | 5,229,100 | ▲ | 0.01% |
| 2025-04-03 | 3436 | ＳＵＭＣＯ | 2,421,045 | 0.69% | 955 | 980 | 946 | 972 | 10,545,800 | ▲ | 0.14% |
| 2025-04-04 | 3436 | ＳＵＭＣＯ | 1,765,348 | 0.50% | 927 | 938 | 859 | 888 | 14,386,100 | ▼ | -0.18% |
| 2025-04-07 | 3436 | ＳＵＭＣＯ | 1,737,636 | 0.49% | 777 | 781 | 746 | 748 | 10,902,900 | ▼ | -0.01% |
| 2025-04-08 | 3436 | ＳＵＭＣＯ | 1,770,522 | 0.50% | 800 | 853 | 800 | 835 | 8,649,800 | ▲ | 0.01% |
| 2025-04-09 | 3436 | ＳＵＭＣＯ | 1,946,622 | 0.55% | 793 | 794 | 768 | 779 | 8,248,900 | ▲ | 0.05% |
| 2025-04-10 | 3436 | ＳＵＭＣＯ | 2,125,703 | 0.60% | 899 | 903 | 869 | 873 | 7,873,900 | ▲ | 0.04% |
| 2025-04-11 | 3436 | ＳＵＭＣＯ | 2,192,360 | 0.62% | 830 | 872 | 820 | 865 | 7,408,600 | ▲ | 0.02% |
| 2025-04-14 | 3436 | ＳＵＭＣＯ | 2,454,711 | 0.70% | 891 | 914 | 885 | 891 | 5,602,000 | ▲ | 0.07% |
| 2025-04-15 | 3436 | ＳＵＭＣＯ | 2,489,639 | 0.71% | 894 | 921 | 891 | 910 | 5,457,000 | ▲ | 0.01% |
| 2025-04-16 | 3436 | ＳＵＭＣＯ | 2,532,529 | 0.72% | 901 | 904 | 856 | 856 | 5,353,100 | ▲ | 0.01% |
| 2024-12-30 | 3445 | ＲＳテクノ | 633,583 | 2.40% | 3,480 | 3,480 | 3,440 | 3,460 | 34,500 | ▲ | 2.08% |
| 2025-01-06 | 3445 | ＲＳテクノ | 82,799 | 0.31% | 3,470 | 3,470 | 3,385 | 3,385 | 52,500 | ▼ | -2.09% |
| 2024-03-04 | 3446 | Ｊテック・Ｃ | 37,678 | 0.64% | 2,001 | 2,044 | 1,976 | 1,990 | 92,300 | ▼ | -0.01% |
| 2024-03-05 | 3446 | Ｊテック・Ｃ | 37,078 | 0.63% | 1,980 | 2,010 | 1,964 | 2,010 | 45,100 | ▼ | -0.01% |
| 2024-03-06 | 3446 | Ｊテック・Ｃ | 36,678 | 0.62% | 2,000 | 2,043 | 1,976 | 2,011 | 41,200 | ▼ | -0.01% |
| 2024-03-07 | 3446 | Ｊテック・Ｃ | 35,278 | 0.59% | 2,150 | 2,295 | 2,094 | 2,131 | 266,400 | ▼ | -0.03% |
| 2024-03-11 | 3446 | Ｊテック・Ｃ | 34,478 | 0.58% | 2,065 | 2,090 | 2,006 | 2,021 | 69,100 | ▼ | -0.01% |
| 2024-03-12 | 3446 | Ｊテック・Ｃ | 36,078 | 0.61% | 2,007 | 2,024 | 1,958 | 2,012 | 76,700 | ▲ | 0.03% |
| 2024-03-13 | 3446 | Ｊテック・Ｃ | 40,878 | 0.69% | 2,027 | 2,058 | 1,930 | 1,931 | 97,300 | ▲ | 0.07% |
| 2024-03-14 | 3446 | Ｊテック・Ｃ | 43,178 | 0.73% | 1,921 | 1,944 | 1,892 | 1,938 | 55,000 | ▲ | 0.04% |
| 2024-03-15 | 3446 | Ｊテック・Ｃ | 44,078 | 0.74% | 1,915 | 1,924 | 1,875 | 1,915 | 48,300 | ▲ | 0.01% |
| 2024-03-18 | 3446 | Ｊテック・Ｃ | 47,378 | 0.80% | 1,925 | 1,981 | 1,925 | 1,970 | 59,500 | ▲ | 0.06% |
| 2024-03-19 | 3446 | Ｊテック・Ｃ | 47,878 | 0.81% | 1,948 | 1,957 | 1,921 | 1,945 | 49,400 | ▲ | 0.01% |
| 2024-03-21 | 3446 | Ｊテック・Ｃ | 49,378 | 0.83% | 1,979 | 1,979 | 1,937 | 1,940 | 49,300 | ▲ | 0.01% |
| 2024-03-25 | 3446 | Ｊテック・Ｃ | 51,178 | 0.87% | 1,925 | 1,968 | 1,925 | 1,953 | 39,900 | ▲ | 0.04% |
| 2024-03-26 | 3446 | Ｊテック・Ｃ | 52,178 | 0.88% | 1,939 | 2,000 | 1,921 | 1,974 | 57,400 | ▲ | 0.01% |
| 2024-03-27 | 3446 | Ｊテック・Ｃ | 51,678 | 0.87% | 1,990 | 2,010 | 1,946 | 1,964 | 46,700 | ▼ | -0.01% |
| 2024-03-28 | 3446 | Ｊテック・Ｃ | 52,678 | 0.89% | 1,963 | 2,011 | 1,963 | 1,986 | 52,000 | ▲ | 0.02% |
| 2024-03-29 | 3446 | Ｊテック・Ｃ | 52,978 | 0.90% | 1,991 | 2,025 | 1,975 | 2,022 | 44,500 | ▲ | 0.01% |
| 2024-04-01 | 3446 | Ｊテック・Ｃ | 56,078 | 0.95% | 2,096 | 2,120 | 2,053 | 2,109 | 78,900 | ▲ | 0.04% |
| 2024-04-02 | 3446 | Ｊテック・Ｃ | 54,078 | 0.91% | 2,100 | 2,101 | 2,028 | 2,045 | 57,800 | ▼ | -0.03% |
| 2024-04-03 | 3446 | Ｊテック・Ｃ | 52,978 | 0.90% | 2,019 | 2,027 | 1,985 | 2,000 | 43,000 | ▼ | -0.01% |
| 2024-04-08 | 3446 | Ｊテック・Ｃ | 55,578 | 0.94% | 2,043 | 2,106 | 2,021 | 2,090 | 91,200 | ▲ | 0.03% |
| 2024-04-10 | 3446 | Ｊテック・Ｃ | 53,778 | 0.91% | 2,154 | 2,154 | 2,055 | 2,072 | 108,200 | ▼ | -0.02% |
| 2024-04-11 | 3446 | Ｊテック・Ｃ | 51,778 | 0.88% | 2,054 | 2,094 | 2,050 | 2,084 | 43,300 | ▼ | -0.03% |
| 2024-04-12 | 3446 | Ｊテック・Ｃ | 51,378 | 0.87% | 2,098 | 2,103 | 2,015 | 2,018 | 55,800 | ▼ | -0.01% |
| 2024-04-15 | 3446 | Ｊテック・Ｃ | 49,778 | 0.84% | 1,980 | 2,020 | 1,980 | 2,001 | 32,800 | ▼ | -0.03% |
| 2024-04-18 | 3446 | Ｊテック・Ｃ | 50,578 | 0.86% | 1,967 | 1,995 | 1,925 | 1,971 | 40,200 | ▲ | 0.02% |
| 2024-04-19 | 3446 | Ｊテック・Ｃ | 53,378 | 0.90% | 1,981 | 1,990 | 1,900 | 1,958 | 54,400 | ▲ | 0.04% |
| 2024-04-22 | 3446 | Ｊテック・Ｃ | 51,878 | 0.88% | 1,958 | 2,000 | 1,958 | 1,994 | 32,100 | ▼ | -0.02% |
| 2024-04-23 | 3446 | Ｊテック・Ｃ | 50,478 | 0.85% | 2,018 | 2,090 | 1,996 | 2,080 | 77,400 | ▼ | -0.03% |
| 2024-04-24 | 3446 | Ｊテック・Ｃ | 49,378 | 0.83% | 2,080 | 2,080 | 2,027 | 2,033 | 33,900 | ▼ | -0.02% |
| 2024-04-25 | 3446 | Ｊテック・Ｃ | 49,778 | 0.84% | 2,021 | 2,061 | 1,998 | 2,000 | 26,900 | ▲ | 0.01% |
| 2024-04-26 | 3446 | Ｊテック・Ｃ | 47,278 | 0.80% | 2,002 | 2,034 | 1,994 | 1,999 | 48,900 | ▼ | -0.03% |
| 2024-05-01 | 3446 | Ｊテック・Ｃ | 46,078 | 0.78% | 2,000 | 2,053 | 2,000 | 2,033 | 31,400 | ▼ | -0.02% |
| 2024-05-02 | 3446 | Ｊテック・Ｃ | 44,378 | 0.75% | 2,034 | 2,047 | 2,019 | 2,034 | 15,800 | ▼ | -0.03% |
| 2024-05-08 | 3446 | Ｊテック・Ｃ | 43,778 | 0.74% | 2,081 | 2,090 | 2,044 | 2,046 | 19,000 | ▼ | -0.01% |
| 2024-05-09 | 3446 | Ｊテック・Ｃ | 44,178 | 0.75% | 2,054 | 2,066 | 2,037 | 2,037 | 19,300 | ▲ | 0.01% |
| 2024-05-10 | 3446 | Ｊテック・Ｃ | 43,678 | 0.74% | 2,065 | 2,081 | 2,030 | 2,045 | 22,700 | ▼ | -0.01% |
| 2024-05-13 | 3446 | Ｊテック・Ｃ | 45,878 | 0.78% | 2,045 | 2,130 | 2,045 | 2,107 | 47,300 | ▲ | 0.04% |
| 2024-05-14 | 3446 | Ｊテック・Ｃ | 45,578 | 0.77% | 2,090 | 2,092 | 2,041 | 2,058 | 45,700 | ▼ | -0.01% |
| 2024-05-15 | 3446 | Ｊテック・Ｃ | 43,778 | 0.74% | 1,825 | 1,877 | 1,757 | 1,760 | 196,100 | ▼ | -0.03% |
| 2024-05-16 | 3446 | Ｊテック・Ｃ | 44,278 | 0.75% | 1,820 | 1,820 | 1,755 | 1,756 | 91,800 | ▲ | 0.01% |
| 2024-05-17 | 3446 | Ｊテック・Ｃ | 43,478 | 0.73% | 1,778 | 1,794 | 1,731 | 1,752 | 40,100 | ▼ | -0.02% |
| 2024-05-20 | 3446 | Ｊテック・Ｃ | 42,678 | 0.72% | 1,750 | 1,818 | 1,741 | 1,793 | 38,600 | ▼ | -0.01% |
| 2024-05-21 | 3446 | Ｊテック・Ｃ | 44,578 | 0.75% | 1,788 | 1,816 | 1,775 | 1,786 | 28,600 | ▲ | 0.03% |
| 2024-05-22 | 3446 | Ｊテック・Ｃ | 45,678 | 0.77% | 1,776 | 1,800 | 1,751 | 1,751 | 22,200 | ▲ | 0.02% |
| 2024-05-23 | 3446 | Ｊテック・Ｃ | 46,478 | 0.79% | 1,751 | 1,768 | 1,721 | 1,738 | 30,500 | ▲ | 0.02% |
| 2024-05-24 | 3446 | Ｊテック・Ｃ | 45,178 | 0.76% | 1,721 | 1,731 | 1,702 | 1,702 | 30,600 | ▼ | -0.03% |
| 2024-05-27 | 3446 | Ｊテック・Ｃ | 44,378 | 0.75% | 1,728 | 1,735 | 1,710 | 1,731 | 16,600 | ▼ | -0.01% |
| 2024-05-28 | 3446 | Ｊテック・Ｃ | 43,178 | 0.73% | 1,731 | 1,791 | 1,731 | 1,761 | 30,800 | ▼ | -0.02% |
| 2024-05-31 | 3446 | Ｊテック・Ｃ | 42,878 | 0.72% | 1,894 | 1,909 | 1,809 | 1,849 | 144,600 | ▼ | -0.01% |
| 2024-06-06 | 3446 | Ｊテック・Ｃ | 42,078 | 0.71% | 1,809 | 1,809 | 1,782 | 1,787 | 12,300 | ▼ | -0.01% |
| 2024-06-11 | 3446 | Ｊテック・Ｃ | 41,578 | 0.70% | 1,821 | 1,843 | 1,821 | 1,832 | 8,100 | ▼ | -0.01% |
| 2024-07-04 | 3446 | Ｊテック・Ｃ | 42,478 | 0.72% | 1,585 | 1,626 | 1,585 | 1,595 | 26,300 | ▲ | 0.02% |
| 2024-07-04 | 3446 | Ｊテック・Ｃ | 42,478 | 0.72% | 1,585 | 1,626 | 1,585 | 1,595 | 26,300 | ▲ | 0.02% |
| 2024-07-08 | 3446 | Ｊテック・Ｃ | 43,178 | 0.73% | 1,600 | 1,614 | 1,595 | 1,595 | 17,900 | ▲ | 0.01% |
| 2024-07-09 | 3446 | Ｊテック・Ｃ | 43,578 | 0.74% | 1,596 | 1,639 | 1,587 | 1,623 | 38,300 | ▲ | 0.01% |
| 2024-07-10 | 3446 | Ｊテック・Ｃ | 41,778 | 0.71% | 1,613 | 1,618 | 1,579 | 1,591 | 26,500 | ▼ | -0.03% |
| 2024-07-11 | 3446 | Ｊテック・Ｃ | 38,478 | 0.65% | 1,596 | 1,643 | 1,592 | 1,640 | 45,200 | ▼ | -0.05% |
| 2024-07-12 | 3446 | Ｊテック・Ｃ | 37,278 | 0.63% | 1,632 | 1,685 | 1,625 | 1,680 | 33,600 | ▼ | -0.02% |
| 2024-07-17 | 3446 | Ｊテック・Ｃ | 36,978 | 0.62% | 1,662 | 1,699 | 1,662 | 1,690 | 27,900 | ▼ | -0.01% |
| 2024-07-18 | 3446 | Ｊテック・Ｃ | 37,178 | 0.63% | 1,667 | 1,680 | 1,653 | 1,653 | 17,900 | ▲ | 0.01% |
| 2024-07-19 | 3446 | Ｊテック・Ｃ | 39,178 | 0.66% | 1,653 | 1,685 | 1,636 | 1,670 | 36,600 | ▲ | 0.03% |
| 2024-07-22 | 3446 | Ｊテック・Ｃ | 39,978 | 0.67% | 1,650 | 1,651 | 1,592 | 1,603 | 30,100 | ▲ | 0.01% |
| 2024-07-23 | 3446 | Ｊテック・Ｃ | 40,878 | 0.69% | 1,585 | 1,628 | 1,585 | 1,606 | 28,700 | ▲ | 0.01% |
| 2024-07-24 | 3446 | Ｊテック・Ｃ | 41,878 | 0.71% | 1,606 | 1,625 | 1,576 | 1,585 | 17,300 | ▲ | 0.02% |
| 2024-07-25 | 3446 | Ｊテック・Ｃ | 42,878 | 0.72% | 1,559 | 1,567 | 1,549 | 1,562 | 25,600 | ▲ | 0.01% |
| 2024-07-26 | 3446 | Ｊテック・Ｃ | 43,678 | 0.74% | 1,550 | 1,593 | 1,550 | 1,577 | 13,700 | ▲ | 0.02% |
| 2024-07-29 | 3446 | Ｊテック・Ｃ | 44,478 | 0.75% | 1,582 | 1,637 | 1,582 | 1,614 | 24,200 | ▲ | 0.01% |
| 2024-07-31 | 3446 | Ｊテック・Ｃ | 45,778 | 0.77% | 1,553 | 1,564 | 1,515 | 1,564 | 30,400 | ▲ | 0.02% |
| 2024-08-01 | 3446 | Ｊテック・Ｃ | 46,878 | 0.79% | 1,560 | 1,560 | 1,467 | 1,510 | 37,300 | ▲ | 0.02% |
| 2024-08-02 | 3446 | Ｊテック・Ｃ | 47,878 | 0.81% | 1,440 | 1,440 | 1,393 | 1,393 | 79,300 | ▲ | 0.02% |
| 2024-08-06 | 3446 | Ｊテック・Ｃ | 47,078 | 0.80% | 1,174 | 1,348 | 1,174 | 1,331 | 81,800 | ▼ | -0.01% |
| 2024-08-07 | 3446 | Ｊテック・Ｃ | 45,378 | 0.77% | 1,295 | 1,399 | 1,295 | 1,320 | 62,800 | ▼ | -0.03% |
| 2024-08-09 | 3446 | Ｊテック・Ｃ | 44,878 | 0.76% | 1,357 | 1,399 | 1,329 | 1,346 | 21,000 | ▼ | -0.01% |
| 2024-08-13 | 3446 | Ｊテック・Ｃ | 44,478 | 0.75% | 1,250 | 1,351 | 1,230 | 1,340 | 37,600 | ▼ | -0.01% |
| 2024-08-14 | 3446 | Ｊテック・Ｃ | 43,078 | 0.73% | 1,338 | 1,396 | 1,325 | 1,376 | 20,300 | ▼ | -0.02% |
| 2024-08-15 | 3446 | Ｊテック・Ｃ | 42,678 | 0.72% | 1,358 | 1,389 | 1,356 | 1,361 | 14,200 | ▼ | -0.01% |
| 2024-08-16 | 3446 | Ｊテック・Ｃ | 36,278 | 0.61% | 1,399 | 1,413 | 1,367 | 1,413 | 34,300 | ▼ | -0.10% |
| 2024-08-19 | 3446 | Ｊテック・Ｃ | 43,278 | 0.73% | 1,413 | 1,560 | 1,413 | 1,470 | 151,500 | ▲ | 0.12% |
| 2024-08-20 | 3446 | Ｊテック・Ｃ | 34,878 | 0.59% | 1,485 | 1,520 | 1,461 | 1,498 | 55,300 | ▼ | -0.14% |
| 2024-08-22 | 3446 | Ｊテック・Ｃ | 33,978 | 0.57% | 1,479 | 1,521 | 1,470 | 1,505 | 18,100 | ▼ | -0.02% |
| 2024-08-23 | 3446 | Ｊテック・Ｃ | 33,078 | 0.56% | 1,491 | 1,499 | 1,465 | 1,489 | 21,000 | ▼ | -0.00% |
| 2024-08-29 | 3446 | Ｊテック・Ｃ | 31,778 | 0.54% | 1,520 | 1,541 | 1,504 | 1,518 | 11,600 | ▲ | 0.01% |
| 2024-08-30 | 3446 | Ｊテック・Ｃ | 31,378 | 0.53% | 1,520 | 1,580 | 1,517 | 1,562 | 20,800 | ▼ | -0.01% |
| 2024-09-02 | 3446 | Ｊテック・Ｃ | 39,078 | 0.66% | 1,630 | 1,717 | 1,620 | 1,677 | 156,300 | ▲ | 0.13% |
| 2024-09-03 | 3446 | Ｊテック・Ｃ | 37,678 | 0.64% | 1,687 | 1,712 | 1,656 | 1,695 | 59,200 | ▼ | -0.02% |
| 2024-09-04 | 3446 | Ｊテック・Ｃ | 36,578 | 0.62% | 1,650 | 1,650 | 1,599 | 1,604 | 74,400 | ▼ | -0.02% |
| 2024-09-05 | 3446 | Ｊテック・Ｃ | 34,178 | 0.58% | 1,600 | 1,734 | 1,600 | 1,697 | 82,700 | ▼ | -0.04% |
| 2024-09-06 | 3446 | Ｊテック・Ｃ | 32,478 | 0.55% | 1,700 | 1,700 | 1,588 | 1,608 | 65,500 | ▼ | -0.02% |
| 2024-09-09 | 3446 | Ｊテック・Ｃ | 30,978 | 0.52% | 1,536 | 1,554 | 1,500 | 1,529 | 59,800 | ▼ | -0.03% |
| 2024-09-10 | 3446 | Ｊテック・Ｃ | 28,778 | 0.48% | 1,555 | 1,555 | 1,496 | 1,496 | 35,400 | ▼ | -0.04% |
| 2024-05-14 | 3465 | ケイアイ不 | 103,280 | 0.65% | 3,225 | 3,310 | 3,170 | 3,215 | 949,300 | ▲ | 0.65% |
| 2024-05-15 | 3465 | ケイアイ不 | 98,080 | 0.61% | 3,220 | 3,265 | 3,180 | 3,215 | 343,100 | ▼ | -0.04% |
| 2024-05-16 | 3465 | ケイアイ不 | 75,780 | 0.47% | 3,250 | 3,285 | 3,210 | 3,280 | 229,100 | ▼ | -0.14% |
| 2024-05-20 | 3465 | ケイアイ不 | 80,180 | 0.50% | 3,280 | 3,295 | 3,230 | 3,235 | 138,500 | ▲ | 0.03% |
| 2024-05-21 | 3465 | ケイアイ不 | 83,480 | 0.52% | 3,230 | 3,255 | 3,200 | 3,245 | 92,400 | ▲ | 0.02% |
| 2024-05-23 | 3465 | ケイアイ不 | 91,680 | 0.57% | 3,260 | 3,260 | 3,190 | 3,215 | 111,200 | ▲ | 0.04% |
| 2024-05-24 | 3465 | ケイアイ不 | 57,180 | 0.36% | 3,280 | 3,485 | 3,275 | 3,395 | 654,000 | ▼ | -0.20% |
| 2024-03-04 | 3475 | グッドコムＡ | 231,592 | 0.75% | 775 | 777 | 754 | 754 | 249,000 | ▲ | 0.02% |
| 2024-03-05 | 3475 | グッドコムＡ | 236,792 | 0.77% | 746 | 757 | 742 | 750 | 293,500 | ▲ | 0.02% |
| 2024-03-06 | 3475 | グッドコムＡ | 217,092 | 0.71% | 753 | 781 | 751 | 774 | 371,500 | ▼ | -0.06% |
| 2024-03-07 | 3475 | グッドコムＡ | 204,792 | 0.67% | 777 | 791 | 765 | 767 | 371,300 | ▼ | -0.03% |
| 2024-03-08 | 3475 | グッドコムＡ | 198,792 | 0.65% | 759 | 778 | 757 | 766 | 271,300 | ▼ | -0.02% |
| 2024-03-11 | 3475 | グッドコムＡ | 210,892 | 0.69% | 760 | 762 | 734 | 746 | 530,700 | ▲ | 0.03% |
| 2024-03-12 | 3475 | グッドコムＡ | 241,092 | 0.78% | 740 | 747 | 726 | 746 | 288,600 | ▲ | 0.09% |
| 2024-03-13 | 3475 | グッドコムＡ | 262,492 | 0.85% | 753 | 761 | 744 | 750 | 455,200 | ▲ | 0.06% |
| 2024-03-14 | 3475 | グッドコムＡ | 276,192 | 0.90% | 749 | 760 | 739 | 760 | 428,300 | ▲ | 0.05% |
| 2024-03-15 | 3475 | グッドコムＡ | 289,592 | 0.94% | 705 | 722 | 684 | 715 | 1,618,800 | ▲ | 0.03% |
| 2024-03-19 | 3475 | グッドコムＡ | 254,492 | 0.83% | 723 | 756 | 712 | 756 | 582,800 | ▼ | -0.10% |
| 2024-03-21 | 3475 | グッドコムＡ | 170,392 | 0.55% | 771 | 830 | 770 | 823 | 1,460,600 | ▼ | -0.27% |
| 2024-03-22 | 3475 | グッドコムＡ | 149,392 | 0.48% | 823 | 830 | 793 | 812 | 711,000 | ▼ | -0.07% |
| 2024-04-01 | 3475 | グッドコムＡ | 190,092 | 0.62% | 925 | 926 | 840 | 867 | 1,482,000 | ▲ | 0.25% |
| 2024-04-02 | 3475 | グッドコムＡ | 150,192 | 0.49% | 854 | 860 | 820 | 833 | 989,300 | ▼ | -0.13% |
| 2024-04-08 | 3475 | グッドコムＡ | 166,192 | 0.54% | 853 | 879 | 846 | 854 | 594,500 | ▲ | 0.14% |
| 2024-04-09 | 3475 | グッドコムＡ | 181,192 | 0.59% | 862 | 871 | 853 | 861 | 245,800 | ▲ | 0.04% |
| 2024-04-10 | 3475 | グッドコムＡ | 172,092 | 0.56% | 860 | 868 | 822 | 825 | 705,000 | ▼ | -0.02% |
| 2024-04-11 | 3475 | グッドコムＡ | 175,792 | 0.57% | 825 | 836 | 824 | 825 | 206,200 | ▲ | 0.00% |
| 2024-04-16 | 3475 | グッドコムＡ | 170,892 | 0.55% | 828 | 828 | 804 | 808 | 264,400 | ▼ | -0.01% |
| 2024-04-17 | 3475 | グッドコムＡ | 163,692 | 0.53% | 810 | 823 | 794 | 800 | 279,500 | ▼ | -0.02% |
| 2024-04-18 | 3475 | グッドコムＡ | 169,892 | 0.55% | 798 | 823 | 793 | 815 | 393,600 | ▲ | 0.02% |
| 2024-04-19 | 3475 | グッドコムＡ | 165,192 | 0.54% | 804 | 826 | 768 | 785 | 602,500 | ▼ | -0.01% |
| 2024-04-22 | 3475 | グッドコムＡ | 174,692 | 0.57% | 795 | 820 | 791 | 809 | 365,900 | ▲ | 0.02% |
| 2024-04-23 | 3475 | グッドコムＡ | 178,692 | 0.58% | 827 | 827 | 805 | 805 | 153,800 | ▲ | 0.01% |
| 2024-04-24 | 3475 | グッドコムＡ | 182,192 | 0.59% | 804 | 809 | 795 | 803 | 258,600 | ▲ | 0.01% |
| 2024-04-26 | 3475 | グッドコムＡ | 186,592 | 0.61% | 811 | 837 | 806 | 832 | 316,800 | ▲ | 0.02% |
| 2024-04-30 | 3475 | グッドコムＡ | 183,992 | 0.60% | 832 | 839 | 813 | 835 | 234,300 | ▼ | -0.01% |
| 2024-05-01 | 3475 | グッドコムＡ | 189,892 | 0.62% | 824 | 825 | 792 | 801 | 358,500 | ▲ | 0.02% |
| 2024-05-02 | 3475 | グッドコムＡ | 193,792 | 0.63% | 801 | 805 | 790 | 793 | 206,600 | ▲ | 0.01% |
| 2024-05-07 | 3475 | グッドコムＡ | 188,292 | 0.61% | 800 | 810 | 793 | 810 | 188,700 | ▼ | -0.02% |
| 2024-05-08 | 3475 | グッドコムＡ | 180,092 | 0.58% | 807 | 824 | 805 | 820 | 188,700 | ▼ | -0.03% |
| 2024-05-14 | 3475 | グッドコムＡ | 181,492 | 0.59% | 830 | 834 | 810 | 815 | 159,900 | ▲ | 0.01% |
| 2024-05-15 | 3475 | グッドコムＡ | 175,592 | 0.57% | 821 | 826 | 811 | 811 | 92,600 | ▼ | -0.02% |
| 2024-05-20 | 3475 | グッドコムＡ | 170,092 | 0.55% | 809 | 830 | 809 | 828 | 140,800 | ▼ | -0.01% |
| 2024-05-22 | 3475 | グッドコムＡ | 174,992 | 0.57% | 822 | 822 | 800 | 800 | 169,100 | ▲ | 0.01% |
| 2024-05-23 | 3475 | グッドコムＡ | 169,892 | 0.55% | 803 | 809 | 791 | 791 | 109,600 | ▼ | -0.01% |
| 2024-05-24 | 3475 | グッドコムＡ | 323,192 | 1.05% | 700 | 704 | 671 | 678 | 1,697,100 | ▲ | 0.50% |
| 2024-05-27 | 3475 | グッドコムＡ | 349,392 | 1.14% | 671 | 671 | 638 | 646 | 1,441,400 | ▲ | 0.08% |
| 2024-05-28 | 3475 | グッドコムＡ | 322,192 | 1.05% | 640 | 651 | 636 | 646 | 621,900 | ▼ | -0.08% |
| 2024-05-29 | 3475 | グッドコムＡ | 298,192 | 0.97% | 656 | 663 | 639 | 647 | 680,900 | ▼ | -0.08% |
| 2024-05-30 | 3475 | グッドコムＡ | 328,492 | 1.07% | 639 | 654 | 632 | 648 | 416,200 | ▲ | 0.10% |
| 2024-06-03 | 3475 | グッドコムＡ | 352,192 | 1.15% | 683 | 684 | 672 | 678 | 313,800 | ▲ | 0.07% |
| 2024-06-04 | 3475 | グッドコムＡ | 323,692 | 1.06% | 680 | 705 | 678 | 700 | 352,400 | ▼ | -0.08% |
| 2024-06-05 | 3475 | グッドコムＡ | 306,392 | 1.00% | 696 | 704 | 689 | 691 | 376,000 | ▼ | -0.06% |
| 2024-06-06 | 3475 | グッドコムＡ | 303,392 | 0.99% | 701 | 701 | 677 | 680 | 178,500 | ▼ | -0.01% |
| 2024-06-07 | 3475 | グッドコムＡ | 310,992 | 1.01% | 683 | 693 | 681 | 692 | 151,000 | ▲ | 0.02% |
| 2024-06-10 | 3475 | グッドコムＡ | 304,592 | 0.99% | 697 | 717 | 697 | 710 | 276,300 | ▼ | -0.02% |
| 2024-06-11 | 3475 | グッドコムＡ | 298,892 | 0.97% | 710 | 715 | 706 | 711 | 134,200 | ▼ | -0.02% |
| 2024-06-12 | 3475 | グッドコムＡ | 306,892 | 1.00% | 710 | 718 | 701 | 701 | 168,900 | ▲ | 0.03% |
| 2024-06-13 | 3475 | グッドコムＡ | 321,992 | 1.05% | 706 | 713 | 690 | 690 | 264,800 | ▲ | 0.05% |
| 2024-06-14 | 3475 | グッドコムＡ | 216,992 | 0.71% | 724 | 762 | 723 | 750 | 1,085,100 | ▼ | -0.34% |
| 2024-06-17 | 3475 | グッドコムＡ | 207,692 | 0.68% | 745 | 761 | 734 | 759 | 353,500 | ▼ | -0.02% |
| 2024-06-18 | 3475 | グッドコムＡ | 201,292 | 0.65% | 751 | 760 | 747 | 750 | 214,700 | ▼ | -0.03% |
| 2024-06-19 | 3475 | グッドコムＡ | 195,492 | 0.64% | 754 | 777 | 753 | 777 | 315,200 | ▼ | -0.01% |
| 2024-06-20 | 3475 | グッドコムＡ | 191,492 | 0.62% | 777 | 782 | 762 | 770 | 197,300 | ▼ | -0.02% |
| 2024-06-21 | 3475 | グッドコムＡ | 198,892 | 0.65% | 766 | 776 | 763 | 771 | 234,400 | ▲ | 0.03% |
| 2024-06-24 | 3475 | グッドコムＡ | 192,492 | 0.63% | 774 | 789 | 766 | 782 | 191,300 | ▼ | -0.02% |
| 2024-06-25 | 3475 | グッドコムＡ | 187,892 | 0.61% | 787 | 792 | 781 | 791 | 212,400 | ▼ | -0.02% |
| 2024-06-26 | 3475 | グッドコムＡ | 190,092 | 0.62% | 796 | 801 | 780 | 793 | 272,000 | ▲ | 0.01% |
| 2024-06-27 | 3475 | グッドコムＡ | 169,892 | 0.55% | 792 | 822 | 788 | 819 | 255,300 | ▼ | -0.06% |
| 2024-06-28 | 3475 | グッドコムＡ | 162,292 | 0.53% | 818 | 825 | 815 | 818 | 197,200 | ▼ | -0.02% |
| 2024-07-01 | 3475 | グッドコムＡ | 159,892 | 0.52% | 823 | 833 | 809 | 812 | 336,300 | ▼ | -0.01% |
| 2024-07-02 | 3475 | グッドコムＡ | 137,292 | 0.44% | 812 | 817 | 804 | 810 | 222,600 | ▼ | -0.08% |
| 2024-04-17 | 3482 | ロードスター | 122,574 | 0.57% | 3,020 | 3,080 | 2,983 | 3,010 | 281,100 | ▲ | 0.07% |
| 2024-04-18 | 3482 | ロードスター | 0 | 0.00% | 3,010 | 3,085 | 2,932 | 3,060 | 160,900 | ▼ | -0.56% |
| 2024-04-30 | 3496 | アズーム | 30,600 | 0.50% | 5,370 | 5,460 | 5,310 | 5,460 | 41,200 | ▲ | 0.09% |
| 2024-05-01 | 3496 | アズーム | 26,600 | 0.44% | 5,730 | 6,140 | 5,600 | 6,050 | 221,000 | ▼ | -0.06% |
| 2024-12-30 | 3496 | アズーム | 85,200 | 1.41% | 7,030 | 7,220 | 6,860 | 6,940 | 23,100 | ▲ | 1.41% |
| 2025-01-06 | 3496 | アズーム | 0 | 0.00% | 7,040 | 7,200 | 6,920 | 6,930 | 24,200 | ▼ | -1.41% |
| 2024-04-09 | 3498 | 霞ヶ関Ｃ | 64,700 | 0.66% | 15,820 | 16,540 | 15,460 | 16,190 | 1,604,200 | ▲ | 0.66% |
| 2024-04-10 | 3498 | 霞ヶ関Ｃ | 96,200 | 0.98% | 16,480 | 16,900 | 16,020 | 16,100 | 1,341,600 | ▲ | 0.31% |
| 2024-04-11 | 3498 | 霞ヶ関Ｃ | 104,400 | 1.06% | 15,650 | 16,200 | 15,420 | 15,930 | 737,800 | ▲ | 0.08% |
| 2024-04-12 | 3498 | 霞ヶ関Ｃ | 25,800 | 0.26% | 16,020 | 17,580 | 15,780 | 17,490 | 1,890,600 | ▼ | -0.80% |
| 2024-04-17 | 3498 | 霞ヶ関Ｃ | 51,100 | 0.52% | 16,540 | 17,230 | 15,520 | 15,530 | 1,413,000 | ▲ | 0.08% |
| 2024-04-18 | 3498 | 霞ヶ関Ｃ | 47,100 | 0.48% | 14,730 | 15,470 | 14,450 | 15,330 | 1,013,800 | ▼ | -0.04% |
| 2024-04-22 | 3498 | 霞ヶ関Ｃ | 49,400 | 0.50% | 15,100 | 16,230 | 15,020 | 15,960 | 1,338,400 | ▲ | 0.09% |
| 2024-04-23 | 3498 | 霞ヶ関Ｃ | 51,500 | 0.52% | 16,310 | 16,440 | 15,220 | 15,240 | 813,400 | ▲ | 0.02% |
| 2024-04-24 | 3498 | 霞ヶ関Ｃ | 58,200 | 0.59% | 15,390 | 15,690 | 15,160 | 15,300 | 598,900 | ▲ | 0.06% |
| 2024-04-25 | 3498 | 霞ヶ関Ｃ | 65,600 | 0.66% | 14,990 | 15,200 | 14,810 | 14,850 | 461,600 | ▲ | 0.07% |
| 2024-04-26 | 3498 | 霞ヶ関Ｃ | 58,300 | 0.59% | 14,910 | 15,130 | 14,280 | 14,570 | 1,018,400 | ▼ | -0.07% |
| 2024-04-30 | 3498 | 霞ヶ関Ｃ | 52,200 | 0.53% | 14,870 | 15,050 | 14,420 | 14,850 | 463,700 | ▼ | -0.05% |
| 2024-05-01 | 3498 | 霞ヶ関Ｃ | 21,400 | 0.21% | 14,590 | 15,780 | 14,480 | 15,710 | 700,100 | ▼ | -0.32% |
| 2024-05-27 | 3498 | 霞ヶ関Ｃ | 52,500 | 0.53% | 17,230 | 17,650 | 17,010 | 17,160 | 573,100 | ▲ | 0.11% |
| 2024-05-28 | 3498 | 霞ヶ関Ｃ | 72,300 | 0.73% | 17,220 | 17,520 | 16,620 | 16,800 | 617,300 | ▲ | 0.19% |
| 2024-05-29 | 3498 | 霞ヶ関Ｃ | 68,900 | 0.70% | 16,830 | 16,900 | 16,100 | 16,310 | 526,900 | ▼ | -0.03% |
| 2024-05-30 | 3498 | 霞ヶ関Ｃ | 76,100 | 0.77% | 15,780 | 16,620 | 15,530 | 16,380 | 815,600 | ▲ | 0.07% |
| 2024-05-31 | 3498 | 霞ヶ関Ｃ | 48,900 | 0.49% | 16,500 | 17,300 | 16,120 | 17,300 | 1,107,700 | ▼ | -0.28% |
| 2024-06-03 | 3498 | 霞ヶ関Ｃ | 58,100 | 0.59% | 17,500 | 17,520 | 16,400 | 16,540 | 764,200 | ▲ | 0.09% |
| 2024-06-04 | 3498 | 霞ヶ関Ｃ | 44,300 | 0.45% | 16,330 | 16,470 | 15,520 | 15,690 | 1,044,200 | ▼ | -0.13% |
| 2024-06-06 | 3498 | 霞ヶ関Ｃ | 69,400 | 0.70% | 16,650 | 16,920 | 15,230 | 15,300 | 1,284,600 | ▲ | 0.26% |
| 2024-06-07 | 3498 | 霞ヶ関Ｃ | 56,900 | 0.57% | 15,030 | 15,450 | 14,910 | 15,060 | 491,900 | ▼ | -0.13% |
| 2024-06-10 | 3498 | 霞ヶ関Ｃ | 41,400 | 0.42% | 15,050 | 15,750 | 14,780 | 15,370 | 640,300 | ▼ | -0.14% |
| 2024-11-07 | 3498 | 霞ヶ関Ｃ | 62,560 | 0.63% | 15,390 | 15,480 | 14,220 | 14,300 | 1,143,300 | ▲ | 0.30% |
| 2024-11-08 | 3498 | 霞ヶ関Ｃ | 60,560 | 0.61% | 14,390 | 14,540 | 14,050 | 14,250 | 661,700 | ▼ | -0.02% |
| 2024-11-11 | 3498 | 霞ヶ関Ｃ | 65,660 | 0.66% | 14,250 | 14,450 | 14,080 | 14,150 | 412,900 | ▲ | 0.05% |
| 2024-11-12 | 3498 | 霞ヶ関Ｃ | 58,460 | 0.59% | 14,130 | 14,250 | 13,510 | 13,620 | 776,400 | ▼ | -0.07% |
| 2024-11-13 | 3498 | 霞ヶ関Ｃ | 57,260 | 0.58% | 13,590 | 13,710 | 13,310 | 13,330 | 459,400 | ▼ | -0.01% |
| 2024-11-14 | 3498 | 霞ヶ関Ｃ | 40,460 | 0.41% | 13,330 | 13,440 | 12,960 | 13,000 | 505,800 | ▼ | -0.17% |
| 2024-11-19 | 3498 | 霞ヶ関Ｃ | 61,860 | 0.62% | 12,840 | 13,010 | 12,530 | 12,750 | 597,900 | ▲ | 0.23% |
| 2024-11-20 | 3498 | 霞ヶ関Ｃ | 64,160 | 0.65% | 12,800 | 12,820 | 12,390 | 12,480 | 503,300 | ▲ | 0.03% |
| 2024-11-21 | 3498 | 霞ヶ関Ｃ | 60,760 | 0.61% | 12,580 | 12,640 | 12,280 | 12,390 | 466,300 | ▼ | -0.04% |
| 2024-11-22 | 3498 | 霞ヶ関Ｃ | 64,560 | 0.65% | 12,570 | 12,730 | 12,130 | 12,610 | 1,067,700 | ▲ | 0.04% |
| 2024-11-25 | 3498 | 霞ヶ関Ｃ | 91,913 | 0.93% | 13,040 | 13,440 | 12,730 | 12,860 | 1,417,200 | ▲ | 0.28% |
| 2024-11-26 | 3498 | 霞ヶ関Ｃ | 84,160 | 0.85% | 12,920 | 13,020 | 12,490 | 12,810 | 916,800 | ▼ | -0.08% |
| 2024-11-28 | 3498 | 霞ヶ関Ｃ | 94,462 | 0.95% | 12,680 | 12,940 | 12,440 | 12,760 | 705,400 | ▲ | 0.09% |
| 2024-11-29 | 3498 | 霞ヶ関Ｃ | 99,762 | 1.01% | 12,760 | 12,900 | 12,320 | 12,500 | 659,600 | ▲ | 0.06% |
| 2024-12-03 | 3498 | 霞ヶ関Ｃ | 88,262 | 0.89% | 12,500 | 13,080 | 12,470 | 12,910 | 850,800 | ▼ | -0.12% |
| 2024-12-05 | 3498 | 霞ヶ関Ｃ | 93,862 | 0.95% | 13,050 | 13,180 | 12,320 | 12,390 | 710,100 | ▲ | 0.05% |
| 2024-12-06 | 3498 | 霞ヶ関Ｃ | 87,762 | 0.88% | 12,330 | 12,400 | 12,040 | 12,160 | 466,300 | ▼ | -0.06% |
| 2024-12-09 | 3498 | 霞ヶ関Ｃ | 85,762 | 0.86% | 12,170 | 12,200 | 11,910 | 12,000 | 447,000 | ▼ | -0.02% |
| 2024-12-10 | 3498 | 霞ヶ関Ｃ | 80,962 | 0.82% | 12,000 | 12,070 | 11,740 | 11,820 | 459,700 | ▼ | -0.04% |
| 2024-12-11 | 3498 | 霞ヶ関Ｃ | 75,562 | 0.76% | 11,780 | 11,810 | 11,510 | 11,530 | 524,800 | ▼ | -0.05% |
| 2024-12-12 | 3498 | 霞ヶ関Ｃ | 73,862 | 0.74% | 11,660 | 11,740 | 11,400 | 11,410 | 511,000 | ▼ | -0.02% |
| 2024-12-16 | 3498 | 霞ヶ関Ｃ | 74,462 | 0.75% | 11,330 | 12,000 | 11,260 | 11,770 | 1,194,800 | ▲ | 0.01% |
| 2024-12-17 | 3498 | 霞ヶ関Ｃ | 68,362 | 0.69% | 11,760 | 12,350 | 11,660 | 12,260 | 1,071,800 | ▼ | -0.06% |
| 2024-12-18 | 3498 | 霞ヶ関Ｃ | 70,062 | 0.71% | 12,360 | 12,990 | 12,170 | 12,730 | 1,378,300 | ▲ | 0.02% |
| 2024-12-19 | 3498 | 霞ヶ関Ｃ | 68,362 | 0.69% | 12,280 | 12,700 | 12,090 | 12,120 | 1,068,100 | ▼ | -0.02% |
| 2024-12-20 | 3498 | 霞ヶ関Ｃ | 57,962 | 0.58% | 12,200 | 12,670 | 11,920 | 11,980 | 1,116,800 | ▼ | -0.10% |
| 2024-12-23 | 3498 | 霞ヶ関Ｃ | 58,862 | 0.59% | 12,090 | 12,300 | 11,760 | 12,300 | 741,400 | ▲ | 0.01% |
| 2024-12-24 | 3498 | 霞ヶ関Ｃ | 52,062 | 0.52% | 12,390 | 12,870 | 12,320 | 12,680 | 971,200 | ▼ | -0.06% |
| 2024-12-25 | 3498 | 霞ヶ関Ｃ | 65,862 | 0.66% | 12,880 | 12,880 | 12,430 | 12,620 | 621,600 | ▲ | 0.14% |
| 2024-12-26 | 3498 | 霞ヶ関Ｃ | 63,062 | 0.63% | 12,610 | 13,400 | 12,610 | 13,330 | 1,296,200 | ▼ | -0.03% |
| 2024-12-27 | 3498 | 霞ヶ関Ｃ | 71,762 | 0.72% | 13,450 | 13,700 | 13,280 | 13,470 | 976,400 | ▲ | 0.08% |
| 2024-12-30 | 3498 | 霞ヶ関Ｃ | 25,198 | 0.25% | 13,460 | 13,640 | 13,300 | 13,440 | 567,100 | ▼ | -0.47% |
| 2025-01-06 | 3498 | 霞ヶ関Ｃ | 78,254 | 0.79% | 13,500 | 13,920 | 13,440 | 13,900 | 750,800 | ▲ | 0.54% |
| 2025-01-07 | 3498 | 霞ヶ関Ｃ | 88,491 | 0.89% | 14,020 | 14,550 | 13,960 | 14,290 | 1,013,500 | ▲ | 0.09% |
| 2025-01-08 | 3498 | 霞ヶ関Ｃ | 89,391 | 0.90% | 14,200 | 14,580 | 14,120 | 14,420 | 647,000 | ▲ | 0.01% |
| 2025-01-09 | 3498 | 霞ヶ関Ｃ | 83,691 | 0.84% | 14,350 | 14,750 | 14,230 | 14,720 | 910,200 | ▼ | -0.06% |
| 2025-01-10 | 3498 | 霞ヶ関Ｃ | 79,691 | 0.80% | 14,550 | 14,910 | 14,460 | 14,810 | 908,100 | ▼ | -0.03% |
| 2025-01-14 | 3498 | 霞ヶ関Ｃ | 83,491 | 0.84% | 14,630 | 14,770 | 14,210 | 14,540 | 835,200 | ▲ | 0.03% |
| 2025-01-15 | 3498 | 霞ヶ関Ｃ | 85,983 | 0.87% | 15,690 | 16,300 | 13,350 | 13,540 | 4,853,300 | ▲ | 0.03% |
| 2025-01-16 | 3498 | 霞ヶ関Ｃ | 92,083 | 0.93% | 13,630 | 14,120 | 13,210 | 13,770 | 2,211,000 | ▲ | 0.06% |
| 2025-01-17 | 3498 | 霞ヶ関Ｃ | 66,283 | 0.67% | 13,520 | 14,830 | 13,460 | 14,300 | 2,549,600 | ▼ | -0.26% |
| 2025-01-21 | 3498 | 霞ヶ関Ｃ | 59,883 | 0.60% | 14,390 | 15,050 | 14,320 | 14,860 | 1,790,700 | ▼ | -0.07% |
| 2025-01-22 | 3498 | 霞ヶ関Ｃ | 64,683 | 0.65% | 15,030 | 15,050 | 14,600 | 14,650 | 795,100 | ▲ | 0.05% |
| 2025-01-23 | 3498 | 霞ヶ関Ｃ | 68,178 | 0.69% | 14,660 | 14,700 | 13,830 | 13,830 | 848,700 | ▲ | 0.03% |
| 2025-01-27 | 3498 | 霞ヶ関Ｃ | 62,078 | 0.62% | 14,030 | 14,440 | 13,820 | 14,220 | 745,800 | ▼ | -0.06% |
| 2025-01-28 | 3498 | 霞ヶ関Ｃ | 53,878 | 0.54% | 14,340 | 14,820 | 14,280 | 14,820 | 883,700 | ▼ | -0.07% |
| 2025-01-29 | 3498 | 霞ヶ関Ｃ | 49,978 | 0.50% | 14,800 | 15,410 | 14,650 | 15,050 | 1,240,800 | ▼ | -0.04% |
| 2025-01-30 | 3498 | 霞ヶ関Ｃ | 55,778 | 0.56% | 15,120 | 15,280 | 14,800 | 14,880 | 645,100 | ▲ | 0.06% |
| 2025-01-30 | 3498 | 霞ヶ関Ｃ | 55,778 | 0.56% | 15,120 | 15,280 | 14,800 | 14,880 | 645,100 | ▲ | 0.06% |
| 2025-01-31 | 3498 | 霞ヶ関Ｃ | 49,078 | 0.49% | 14,900 | 15,110 | 14,760 | 14,990 | 622,300 | ▼ | -0.07% |
| 2025-01-31 | 3498 | 霞ヶ関Ｃ | 49,078 | 0.49% | 14,900 | 15,110 | 14,760 | 14,990 | 622,300 | ▼ | -0.07% |
| 2025-02-03 | 3498 | 霞ヶ関Ｃ | 57,678 | 0.58% | 14,850 | 14,880 | 14,550 | 14,720 | 407,300 | ▲ | 0.08% |
| 2025-02-03 | 3498 | 霞ヶ関Ｃ | 57,678 | 0.58% | 14,850 | 14,880 | 14,550 | 14,720 | 407,300 | ▲ | 0.08% |
| 2025-02-04 | 3498 | 霞ヶ関Ｃ | 42,178 | 0.42% | 14,940 | 15,410 | 14,870 | 15,050 | 912,000 | ▼ | -0.15% |
| 2025-02-04 | 3498 | 霞ヶ関Ｃ | 42,178 | 0.42% | 14,940 | 15,410 | 14,870 | 15,050 | 912,000 | ▼ | -0.15% |
| 2025-02-05 | 3498 | 霞ヶ関Ｃ | 54,478 | 0.55% | 15,200 | 15,400 | 14,710 | 14,800 | 670,800 | ▲ | 0.13% |
| 2025-02-05 | 3498 | 霞ヶ関Ｃ | 54,478 | 0.55% | 15,200 | 15,400 | 14,710 | 14,800 | 670,800 | ▲ | 0.13% |
| 2025-02-06 | 3498 | 霞ヶ関Ｃ | 50,878 | 0.51% | 14,810 | 15,040 | 14,720 | 15,010 | 445,300 | ▼ | -0.04% |
| 2025-02-06 | 3498 | 霞ヶ関Ｃ | 50,878 | 0.51% | 14,810 | 15,040 | 14,720 | 15,010 | 445,300 | ▼ | -0.04% |
| 2025-02-07 | 3498 | 霞ヶ関Ｃ | 52,478 | 0.53% | 15,090 | 15,330 | 14,970 | 15,020 | 690,800 | ▲ | 0.02% |
| 2025-02-07 | 3498 | 霞ヶ関Ｃ | 52,478 | 0.53% | 15,090 | 15,330 | 14,970 | 15,020 | 690,800 | ▲ | 0.02% |
| 2025-02-10 | 3498 | 霞ヶ関Ｃ | 51,678 | 0.52% | 15,190 | 15,590 | 15,160 | 15,390 | 939,000 | ▼ | -0.01% |
| 2025-02-10 | 3498 | 霞ヶ関Ｃ | 51,678 | 0.52% | 15,190 | 15,590 | 15,160 | 15,390 | 939,000 | ▼ | -0.01% |
| 2025-02-12 | 3498 | 霞ヶ関Ｃ | 52,778 | 0.53% | 15,670 | 15,730 | 15,470 | 15,730 | 659,000 | ▲ | 0.01% |
| 2025-02-12 | 3498 | 霞ヶ関Ｃ | 52,778 | 0.53% | 15,670 | 15,730 | 15,470 | 15,730 | 659,000 | ▲ | 0.01% |
| 2025-02-13 | 3498 | 霞ヶ関Ｃ | 57,078 | 0.57% | 15,940 | 16,170 | 15,530 | 15,720 | 730,700 | ▲ | 0.03% |
| 2025-02-14 | 3498 | 霞ヶ関Ｃ | 65,778 | 0.66% | 15,610 | 16,020 | 15,560 | 15,870 | 575,900 | ▲ | 0.09% |
| 2025-02-17 | 3498 | 霞ヶ関Ｃ | 72,178 | 0.73% | 15,910 | 15,920 | 14,840 | 14,840 | 837,400 | ▲ | 0.06% |
| 2025-02-18 | 3498 | 霞ヶ関Ｃ | 73,378 | 0.74% | 14,840 | 15,220 | 14,830 | 14,990 | 491,000 | ▲ | 0.01% |
| 2025-02-19 | 3498 | 霞ヶ関Ｃ | 75,278 | 0.76% | 15,110 | 15,300 | 14,890 | 14,890 | 517,600 | ▲ | 0.02% |
| 2025-02-20 | 3498 | 霞ヶ関Ｃ | 68,878 | 0.69% | 14,870 | 14,980 | 14,170 | 14,320 | 705,500 | ▼ | -0.07% |
| 2025-02-21 | 3498 | 霞ヶ関Ｃ | 65,978 | 0.66% | 14,180 | 14,450 | 14,060 | 14,230 | 531,600 | ▼ | -0.02% |
| 2025-02-25 | 3498 | 霞ヶ関Ｃ | 61,878 | 0.62% | 14,000 | 14,360 | 14,000 | 14,290 | 302,100 | ▼ | -0.04% |
| 2025-02-26 | 3498 | 霞ヶ関Ｃ | 48,978 | 0.49% | 14,230 | 14,780 | 14,020 | 14,780 | 386,000 | ▼ | -0.13% |
| 2025-03-18 | 3498 | 霞ヶ関Ｃ | 55,481 | 0.56% | 12,900 | 13,470 | 12,860 | 13,100 | 631,400 | ▲ | 0.17% |
| 2025-03-21 | 3498 | 霞ヶ関Ｃ | 56,581 | 0.57% | 13,100 | 13,280 | 12,970 | 13,230 | 397,300 | ▲ | 0.00% |
| 2025-03-24 | 3498 | 霞ヶ関Ｃ | 53,381 | 0.54% | 13,350 | 13,690 | 13,200 | 13,630 | 474,900 | ▼ | -0.02% |
| 2025-03-25 | 3498 | 霞ヶ関Ｃ | 58,881 | 0.59% | 13,700 | 13,740 | 13,460 | 13,530 | 493,200 | ▲ | 0.04% |
| 2025-03-26 | 3498 | 霞ヶ関Ｃ | 53,381 | 0.54% | 13,500 | 13,500 | 13,200 | 13,290 | 423,000 | ▼ | -0.04% |
| 2025-03-27 | 3498 | 霞ヶ関Ｃ | 56,481 | 0.57% | 13,130 | 13,340 | 13,130 | 13,250 | 211,000 | ▲ | 0.02% |
| 2025-03-28 | 3498 | 霞ヶ関Ｃ | 55,581 | 0.56% | 13,230 | 13,430 | 13,010 | 13,010 | 317,100 | ▼ | -0.00% |
| 2025-03-31 | 3498 | 霞ヶ関Ｃ | 50,381 | 0.51% | 12,710 | 12,950 | 12,570 | 12,760 | 331,600 | ▼ | -0.05% |
| 2025-04-02 | 3498 | 霞ヶ関Ｃ | 45,381 | 0.45% | 13,060 | 13,060 | 12,660 | 12,880 | 465,900 | ▼ | -0.06% |
| 2025-04-03 | 3498 | 霞ヶ関Ｃ | 52,681 | 0.53% | 11,980 | 12,760 | 11,930 | 12,580 | 719,000 | ▲ | 0.08% |
| 2025-04-04 | 3498 | 霞ヶ関Ｃ | 34,981 | 0.35% | 11,340 | 11,730 | 10,590 | 10,960 | 1,934,000 | ▼ | -0.18% |
| 2024-10-01 | 3541 | 農業総研 | 123,900 | 0.56% | 310 | 319 | 296 | 297 | 1,615,200 | ▲ | 0.08% |
| 2024-10-02 | 3541 | 農業総研 | 133,000 | 0.60% | 291 | 299 | 287 | 294 | 692,900 | ▲ | 0.03% |
| 2024-10-03 | 3541 | 農業総研 | 112,600 | 0.51% | 297 | 303 | 284 | 285 | 823,100 | ▼ | -0.08% |
| 2024-10-04 | 3541 | 農業総研 | 111,100 | 0.50% | 286 | 292 | 282 | 286 | 404,200 | ▼ | -0.01% |
| 2024-10-08 | 3541 | 農業総研 | 131,900 | 0.59% | 279 | 287 | 278 | 285 | 313,300 | ▲ | 0.08% |
| 2024-10-09 | 3541 | 農業総研 | 147,000 | 0.66% | 283 | 289 | 281 | 282 | 279,000 | ▲ | 0.07% |
| 2024-10-10 | 3541 | 農業総研 | 160,600 | 0.72% | 280 | 280 | 265 | 267 | 681,300 | ▲ | 0.05% |
| 2024-10-11 | 3541 | 農業総研 | 154,000 | 0.69% | 265 | 268 | 262 | 266 | 320,700 | ▼ | -0.03% |
| 2024-10-15 | 3541 | 農業総研 | 156,600 | 0.71% | 268 | 284 | 261 | 280 | 604,300 | ▲ | 0.02% |
| 2024-10-16 | 3541 | 農業総研 | 139,300 | 0.63% | 274 | 279 | 261 | 261 | 441,300 | ▼ | -0.07% |
| 2024-10-18 | 3541 | 農業総研 | 136,500 | 0.61% | 260 | 267 | 259 | 263 | 170,000 | ▼ | -0.02% |
| 2024-10-21 | 3541 | 農業総研 | 137,000 | 0.62% | 265 | 271 | 262 | 268 | 197,300 | ▲ | 0.01% |
| 2024-10-22 | 3541 | 農業総研 | 134,100 | 0.60% | 268 | 268 | 259 | 259 | 156,100 | ▼ | -0.02% |
| 2024-10-23 | 3541 | 農業総研 | 124,200 | 0.56% | 259 | 262 | 255 | 255 | 179,400 | ▼ | -0.03% |
| 2024-10-24 | 3541 | 農業総研 | 101,400 | 0.46% | 253 | 253 | 248 | 250 | 227,300 | ▼ | -0.10% |
| 2024-04-11 | 3543 | コメダ | 274,629 | 0.59% | 2,672 | 2,688 | 2,624 | 2,624 | 878,500 | ▲ | 0.18% |
| 2024-04-12 | 3543 | コメダ | 246,029 | 0.53% | 2,624 | 2,645 | 2,616 | 2,636 | 450,800 | ▼ | -0.05% |
| 2024-04-15 | 3543 | コメダ | 254,929 | 0.55% | 2,631 | 2,645 | 2,597 | 2,612 | 522,700 | ▲ | 0.02% |
| 2024-04-16 | 3543 | コメダ | 221,329 | 0.47% | 2,600 | 2,600 | 2,560 | 2,560 | 416,000 | ▼ | -0.08% |
| 2024-05-01 | 3558 | ジェイドＧ | 60,749 | 0.52% | 1,537 | 1,537 | 1,457 | 1,494 | 466,300 | ▲ | 0.14% |
| 2024-05-02 | 3558 | ジェイドＧ | 66,249 | 0.57% | 1,455 | 1,456 | 1,393 | 1,418 | 471,700 | ▲ | 0.04% |
| 2024-05-07 | 3558 | ジェイドＧ | 52,849 | 0.46% | 1,454 | 1,563 | 1,454 | 1,529 | 404,100 | ▼ | -0.10% |
| 2024-03-01 | 3561 | 力の源ＨＤ | 405,253 | 1.34% | 1,622 | 1,627 | 1,575 | 1,580 | 550,100 | ▲ | 0.13% |
| 2024-03-04 | 3561 | 力の源ＨＤ | 407,753 | 1.35% | 1,578 | 1,597 | 1,552 | 1,552 | 321,500 | ▲ | 0.01% |
| 2024-03-05 | 3561 | 力の源ＨＤ | 411,753 | 1.36% | 1,553 | 1,593 | 1,531 | 1,563 | 475,000 | ▲ | 0.01% |
| 2024-03-06 | 3561 | 力の源ＨＤ | 396,853 | 1.31% | 1,558 | 1,699 | 1,550 | 1,677 | 962,700 | ▼ | -0.05% |
| 2024-03-07 | 3561 | 力の源ＨＤ | 357,653 | 1.18% | 1,688 | 1,697 | 1,616 | 1,669 | 753,200 | ▼ | -0.13% |
| 2024-03-08 | 3561 | 力の源ＨＤ | 421,453 | 1.39% | 1,657 | 1,660 | 1,588 | 1,595 | 744,000 | ▲ | 0.20% |
| 2024-03-11 | 3561 | 力の源ＨＤ | 443,653 | 1.47% | 1,581 | 1,597 | 1,545 | 1,561 | 514,800 | ▲ | 0.08% |
| 2024-03-12 | 3561 | 力の源ＨＤ | 447,653 | 1.48% | 1,545 | 1,595 | 1,524 | 1,590 | 343,300 | ▲ | 0.01% |
| 2024-03-14 | 3561 | 力の源ＨＤ | 452,953 | 1.50% | 1,560 | 1,565 | 1,530 | 1,561 | 194,000 | ▲ | 0.02% |
| 2024-03-15 | 3561 | 力の源ＨＤ | 462,353 | 1.53% | 1,556 | 1,558 | 1,513 | 1,513 | 292,900 | ▲ | 0.03% |
| 2024-03-18 | 3561 | 力の源ＨＤ | 453,353 | 1.50% | 1,534 | 1,577 | 1,508 | 1,572 | 507,400 | ▼ | -0.03% |
| 2024-03-19 | 3561 | 力の源ＨＤ | 444,453 | 1.47% | 1,562 | 1,636 | 1,560 | 1,636 | 609,800 | ▼ | -0.03% |
| 2024-03-21 | 3561 | 力の源ＨＤ | 441,353 | 1.46% | 1,648 | 1,648 | 1,607 | 1,617 | 394,700 | ▼ | -0.01% |
| 2024-03-22 | 3561 | 力の源ＨＤ | 428,953 | 1.42% | 1,622 | 1,646 | 1,601 | 1,637 | 329,100 | ▼ | -0.04% |
| 2024-03-25 | 3561 | 力の源ＨＤ | 435,153 | 1.44% | 1,645 | 1,670 | 1,638 | 1,646 | 358,300 | ▲ | 0.02% |
| 2024-03-26 | 3561 | 力の源ＨＤ | 433,353 | 1.43% | 1,660 | 1,674 | 1,607 | 1,646 | 322,500 | ▼ | -0.01% |
| 2024-03-27 | 3561 | 力の源ＨＤ | 442,453 | 1.46% | 1,621 | 1,638 | 1,610 | 1,612 | 412,200 | ▲ | 0.03% |
| 2024-03-28 | 3561 | 力の源ＨＤ | 417,453 | 1.38% | 1,621 | 1,665 | 1,588 | 1,593 | 483,300 | ▼ | -0.08% |
| 2024-03-29 | 3561 | 力の源ＨＤ | 406,653 | 1.34% | 1,585 | 1,630 | 1,571 | 1,620 | 348,100 | ▼ | -0.03% |
| 2024-04-01 | 3561 | 力の源ＨＤ | 398,353 | 1.32% | 1,630 | 1,646 | 1,595 | 1,633 | 281,300 | ▼ | -0.02% |
| 2024-04-02 | 3561 | 力の源ＨＤ | 433,953 | 1.43% | 1,605 | 1,617 | 1,558 | 1,584 | 528,300 | ▲ | 0.10% |
| 2024-04-03 | 3561 | 力の源ＨＤ | 349,353 | 1.15% | 1,570 | 1,694 | 1,569 | 1,656 | 996,300 | ▼ | -0.28% |
| 2024-04-04 | 3561 | 力の源ＨＤ | 354,953 | 1.17% | 1,668 | 1,680 | 1,625 | 1,631 | 581,400 | ▲ | 0.02% |
| 2024-04-08 | 3561 | 力の源ＨＤ | 346,753 | 1.14% | 1,650 | 1,728 | 1,649 | 1,708 | 657,500 | ▼ | -0.03% |
| 2024-04-09 | 3561 | 力の源ＨＤ | 350,353 | 1.16% | 1,710 | 1,747 | 1,698 | 1,740 | 486,800 | ▲ | 0.02% |
| 2024-04-10 | 3561 | 力の源ＨＤ | 366,453 | 1.21% | 1,720 | 1,738 | 1,692 | 1,701 | 359,000 | ▲ | 0.05% |
| 2024-04-11 | 3561 | 力の源ＨＤ | 381,953 | 1.26% | 1,699 | 1,736 | 1,685 | 1,708 | 288,700 | ▲ | 0.05% |
| 2024-04-12 | 3561 | 力の源ＨＤ | 373,153 | 1.23% | 1,708 | 1,739 | 1,673 | 1,719 | 297,700 | ▼ | -0.03% |
| 2024-04-16 | 3561 | 力の源ＨＤ | 378,153 | 1.25% | 1,748 | 1,760 | 1,697 | 1,702 | 340,500 | ▲ | 0.02% |
| 2024-04-17 | 3561 | 力の源ＨＤ | 386,353 | 1.28% | 1,720 | 1,725 | 1,650 | 1,650 | 254,800 | ▲ | 0.03% |
| 2024-04-18 | 3561 | 力の源ＨＤ | 381,753 | 1.26% | 1,640 | 1,750 | 1,637 | 1,725 | 349,400 | ▼ | -0.02% |
| 2024-04-19 | 3561 | 力の源ＨＤ | 386,553 | 1.27% | 1,715 | 1,740 | 1,672 | 1,686 | 378,300 | ▲ | 0.01% |
| 2024-04-22 | 3561 | 力の源ＨＤ | 351,553 | 1.16% | 1,690 | 1,750 | 1,675 | 1,750 | 323,700 | ▼ | -0.11% |
| 2024-04-24 | 3561 | 力の源ＨＤ | 327,453 | 1.08% | 1,720 | 1,753 | 1,714 | 1,743 | 289,000 | ▼ | -0.07% |
| 2024-04-25 | 3561 | 力の源ＨＤ | 342,253 | 1.13% | 1,745 | 1,747 | 1,696 | 1,699 | 233,200 | ▲ | 0.04% |
| 2024-04-26 | 3561 | 力の源ＨＤ | 358,053 | 1.18% | 1,710 | 1,717 | 1,682 | 1,699 | 360,900 | ▲ | 0.05% |
| 2024-04-30 | 3561 | 力の源ＨＤ | 371,853 | 1.22% | 1,710 | 1,712 | 1,681 | 1,698 | 201,900 | ▲ | 0.04% |
| 2024-05-01 | 3561 | 力の源ＨＤ | 390,253 | 1.28% | 1,685 | 1,686 | 1,630 | 1,666 | 312,300 | ▲ | 0.06% |
| 2024-05-07 | 3561 | 力の源ＨＤ | 431,353 | 1.42% | 1,661 | 1,674 | 1,590 | 1,603 | 384,700 | ▲ | 0.13% |
| 2024-05-08 | 3561 | 力の源ＨＤ | 403,153 | 1.33% | 1,588 | 1,624 | 1,536 | 1,550 | 477,000 | ▼ | -0.08% |
| 2024-05-09 | 3561 | 力の源ＨＤ | 389,853 | 1.28% | 1,569 | 1,588 | 1,545 | 1,552 | 267,500 | ▼ | -0.05% |
| 2024-05-10 | 3561 | 力の源ＨＤ | 383,653 | 1.26% | 1,545 | 1,556 | 1,525 | 1,540 | 268,700 | ▼ | -0.02% |
| 2024-05-13 | 3561 | 力の源ＨＤ | 393,753 | 1.30% | 1,545 | 1,577 | 1,545 | 1,549 | 237,700 | ▲ | 0.04% |
| 2024-05-15 | 3561 | 力の源ＨＤ | 454,953 | 1.50% | 1,580 | 1,598 | 1,453 | 1,455 | 1,451,800 | ▲ | 0.19% |
| 2024-05-16 | 3561 | 力の源ＨＤ | 418,253 | 1.38% | 1,447 | 1,502 | 1,447 | 1,467 | 511,200 | ▼ | -0.12% |
| 2024-05-17 | 3561 | 力の源ＨＤ | 401,253 | 1.32% | 1,464 | 1,519 | 1,456 | 1,496 | 303,700 | ▼ | -0.05% |
| 2024-05-20 | 3561 | 力の源ＨＤ | 398,053 | 1.31% | 1,499 | 1,503 | 1,451 | 1,480 | 275,400 | ▼ | -0.01% |
| 2024-05-21 | 3561 | 力の源ＨＤ | 395,653 | 1.30% | 1,494 | 1,507 | 1,480 | 1,480 | 193,000 | ▼ | -0.01% |
| 2024-05-22 | 3561 | 力の源ＨＤ | 419,653 | 1.38% | 1,470 | 1,483 | 1,441 | 1,441 | 249,800 | ▲ | 0.07% |
| 2024-05-23 | 3561 | 力の源ＨＤ | 400,653 | 1.32% | 1,444 | 1,474 | 1,430 | 1,467 | 194,900 | ▼ | -0.05% |
| 2024-05-24 | 3561 | 力の源ＨＤ | 397,053 | 1.31% | 1,450 | 1,469 | 1,441 | 1,441 | 152,200 | ▼ | -0.01% |
| 2024-05-27 | 3561 | 力の源ＨＤ | 394,153 | 1.30% | 1,443 | 1,464 | 1,435 | 1,458 | 132,600 | ▼ | -0.01% |
| 2024-05-28 | 3561 | 力の源ＨＤ | 388,553 | 1.28% | 1,464 | 1,492 | 1,455 | 1,456 | 129,800 | ▼ | -0.02% |
| 2024-05-29 | 3561 | 力の源ＨＤ | 398,853 | 1.31% | 1,452 | 1,452 | 1,350 | 1,376 | 700,900 | ▲ | 0.03% |
| 2024-05-30 | 3561 | 力の源ＨＤ | 382,453 | 1.26% | 1,360 | 1,372 | 1,330 | 1,371 | 374,400 | ▼ | -0.05% |
| 2024-05-31 | 3561 | 力の源ＨＤ | 377,653 | 1.24% | 1,371 | 1,395 | 1,370 | 1,387 | 221,300 | ▼ | -0.02% |
| 2024-06-05 | 3561 | 力の源ＨＤ | 379,153 | 1.25% | 1,482 | 1,482 | 1,436 | 1,444 | 329,800 | ▲ | 0.01% |
| 2024-06-06 | 3561 | 力の源ＨＤ | 378,053 | 1.24% | 1,450 | 1,450 | 1,415 | 1,416 | 288,700 | ▼ | -0.01% |
| 2024-06-10 | 3561 | 力の源ＨＤ | 337,453 | 1.11% | 1,436 | 1,450 | 1,416 | 1,441 | 279,200 | ▼ | -0.12% |
| 2024-06-12 | 3561 | 力の源ＨＤ | 295,653 | 0.97% | 1,450 | 1,488 | 1,441 | 1,468 | 200,300 | ▼ | -0.14% |
| 2024-06-14 | 3561 | 力の源ＨＤ | 284,953 | 0.94% | 1,433 | 1,482 | 1,422 | 1,477 | 245,500 | ▼ | -0.03% |
| 2024-06-17 | 3561 | 力の源ＨＤ | 284,653 | 0.93% | 1,478 | 1,485 | 1,438 | 1,461 | 216,500 | ▼ | -0.00% |
| 2024-06-19 | 3561 | 力の源ＨＤ | 280,953 | 0.92% | 1,487 | 1,494 | 1,453 | 1,458 | 137,500 | ▼ | -0.01% |
| 2024-06-24 | 3561 | 力の源ＨＤ | 275,253 | 0.90% | 1,444 | 1,452 | 1,427 | 1,435 | 151,100 | ▼ | -0.02% |
| 2024-06-26 | 3561 | 力の源ＨＤ | 271,453 | 0.89% | 1,453 | 1,494 | 1,444 | 1,474 | 224,900 | ▼ | -0.01% |
| 2024-07-01 | 3561 | 力の源ＨＤ | 264,353 | 0.87% | 1,488 | 1,530 | 1,488 | 1,519 | 257,000 | ▼ | -0.02% |
| 2024-07-04 | 3561 | 力の源ＨＤ | 262,653 | 0.86% | 1,518 | 1,532 | 1,511 | 1,523 | 107,100 | ▼ | -0.01% |
| 2024-07-04 | 3561 | 力の源ＨＤ | 262,653 | 0.86% | 1,518 | 1,532 | 1,511 | 1,523 | 107,100 | ▼ | -0.01% |
| 2024-07-05 | 3561 | 力の源ＨＤ | 197,453 | 0.65% | 1,512 | 1,522 | 1,478 | 1,481 | 271,200 | ▼ | -0.20% |
| 2024-07-08 | 3561 | 力の源ＨＤ | 143,153 | 0.47% | 1,481 | 1,505 | 1,461 | 1,496 | 219,900 | ▼ | -0.18% |
| 2024-07-24 | 3561 | 力の源ＨＤ | 171,853 | 0.56% | 1,477 | 1,487 | 1,424 | 1,424 | 229,900 | ▲ | 0.08% |
| 2024-07-25 | 3561 | 力の源ＨＤ | 162,453 | 0.53% | 1,408 | 1,427 | 1,393 | 1,393 | 245,400 | ▼ | -0.03% |
| 2024-07-26 | 3561 | 力の源ＨＤ | 110,953 | 0.36% | 1,410 | 1,417 | 1,382 | 1,382 | 261,000 | ▼ | -0.17% |
| 2024-05-28 | 3563 | Ｆ＆ＬＣ | 618,917 | 0.53% | 2,970 | 2,980 | 2,887 | 2,905 | 1,894,700 | ▲ | 0.19% |
| 2024-05-29 | 3563 | Ｆ＆ＬＣ | 731,217 | 0.62% | 2,884 | 2,890 | 2,824 | 2,824 | 2,672,700 | ▲ | 0.08% |
| 2024-05-30 | 3563 | Ｆ＆ＬＣ | 890,717 | 0.76% | 2,806 | 2,829 | 2,768 | 2,805 | 1,760,100 | ▲ | 0.14% |
| 2024-05-31 | 3563 | Ｆ＆ＬＣ | 937,017 | 0.80% | 2,798 | 2,855 | 2,788 | 2,850 | 1,220,500 | ▲ | 0.04% |
| 2024-06-03 | 3563 | Ｆ＆ＬＣ | 899,217 | 0.77% | 2,855 | 2,860 | 2,816 | 2,839 | 1,040,900 | ▼ | -0.03% |
| 2024-06-04 | 3563 | Ｆ＆ＬＣ | 927,030 | 0.79% | 2,838 | 2,838 | 2,794 | 2,825 | 1,053,200 | ▲ | 0.02% |
| 2024-06-05 | 3563 | Ｆ＆ＬＣ | 1,018,230 | 0.87% | 2,825 | 2,826 | 2,725 | 2,730 | 3,202,100 | ▲ | 0.07% |
| 2024-06-06 | 3563 | Ｆ＆ＬＣ | 899,145 | 0.77% | 2,757 | 2,764 | 2,720 | 2,735 | 1,878,500 | ▼ | -0.09% |
| 2024-06-07 | 3563 | Ｆ＆ＬＣ | 830,345 | 0.71% | 2,727 | 2,759 | 2,700 | 2,722 | 1,376,600 | ▼ | -0.06% |
| 2024-06-10 | 3563 | Ｆ＆ＬＣ | 810,045 | 0.69% | 2,740 | 2,753 | 2,713 | 2,717 | 1,076,600 | ▼ | -0.02% |
| 2024-06-11 | 3563 | Ｆ＆ＬＣ | 765,145 | 0.65% | 2,713 | 2,731 | 2,694 | 2,712 | 1,422,500 | ▼ | -0.03% |
| 2024-06-12 | 3563 | Ｆ＆ＬＣ | 786,045 | 0.67% | 2,727 | 2,727 | 2,650 | 2,659 | 1,759,500 | ▲ | 0.02% |
| 2024-06-13 | 3563 | Ｆ＆ＬＣ | 677,545 | 0.58% | 2,647 | 2,649 | 2,576 | 2,601 | 2,223,700 | ▼ | -0.09% |
| 2024-06-14 | 3563 | Ｆ＆ＬＣ | 554,045 | 0.47% | 2,620 | 2,646 | 2,595 | 2,646 | 1,282,600 | ▼ | -0.10% |
| 2025-02-04 | 3563 | Ｆ＆ＬＣ | 606,953 | 0.52% | 3,483 | 3,489 | 3,436 | 3,467 | 838,900 | ▲ | 0.07% |
| 2025-02-04 | 3563 | Ｆ＆ＬＣ | 606,953 | 0.52% | 3,483 | 3,489 | 3,436 | 3,467 | 838,900 | ▲ | 0.07% |
| 2025-02-05 | 3563 | Ｆ＆ＬＣ | 518,553 | 0.44% | 3,490 | 3,583 | 3,476 | 3,522 | 1,798,600 | ▼ | -0.08% |
| 2025-02-05 | 3563 | Ｆ＆ＬＣ | 518,553 | 0.44% | 3,490 | 3,583 | 3,476 | 3,522 | 1,798,600 | ▼ | -0.08% |
| 2025-01-07 | 3593 | ホギメデ | 116,629 | 0.51% | 4,745 | 4,765 | 4,735 | 4,755 | 40,700 | ▲ | 0.15% |
| 2025-01-08 | 3593 | ホギメデ | 118,429 | 0.52% | 4,750 | 4,800 | 4,735 | 4,785 | 62,900 | ▲ | 0.01% |
| 2025-01-09 | 3593 | ホギメデ | 116,629 | 0.51% | 4,755 | 4,825 | 4,740 | 4,820 | 43,300 | ▼ | -0.01% |
| 2025-01-10 | 3593 | ホギメデ | 113,829 | 0.50% | 4,815 | 4,835 | 4,780 | 4,820 | 31,000 | ▼ | -0.01% |
| 2025-01-14 | 3593 | ホギメデ | 109,429 | 0.48% | 4,800 | 4,880 | 4,800 | 4,880 | 55,600 | ▼ | -0.02% |
| 2025-01-23 | 3593 | ホギメデ | 118,929 | 0.52% | 4,780 | 4,825 | 4,755 | 4,800 | 64,600 | ▲ | 0.03% |
| 2025-01-28 | 3593 | ホギメデ | 116,129 | 0.51% | 4,835 | 4,920 | 4,835 | 4,920 | 49,600 | ▼ | -0.01% |
| 2025-01-29 | 3593 | ホギメデ | 120,729 | 0.53% | 4,900 | 4,920 | 4,800 | 4,820 | 44,100 | ▲ | 0.02% |
| 2025-01-30 | 3593 | ホギメデ | 122,529 | 0.54% | 4,860 | 4,900 | 4,840 | 4,855 | 42,100 | ▲ | 0.01% |
| 2025-01-30 | 3593 | ホギメデ | 122,529 | 0.54% | 4,860 | 4,900 | 4,840 | 4,855 | 42,100 | ▲ | 0.01% |
| 2025-01-31 | 3593 | ホギメデ | 125,929 | 0.55% | 4,900 | 4,900 | 4,840 | 4,855 | 35,300 | ▲ | 0.01% |
| 2025-01-31 | 3593 | ホギメデ | 125,929 | 0.55% | 4,900 | 4,900 | 4,840 | 4,855 | 35,300 | ▲ | 0.01% |
| 2025-02-03 | 3593 | ホギメデ | 123,729 | 0.54% | 4,850 | 4,870 | 4,795 | 4,800 | 54,000 | ▼ | -0.01% |
| 2025-02-03 | 3593 | ホギメデ | 123,729 | 0.54% | 4,850 | 4,870 | 4,795 | 4,800 | 54,000 | ▼ | -0.01% |
| 2025-02-04 | 3593 | ホギメデ | 131,929 | 0.58% | 4,850 | 4,865 | 4,790 | 4,810 | 61,600 | ▲ | 0.03% |
| 2025-02-04 | 3593 | ホギメデ | 131,929 | 0.58% | 4,850 | 4,865 | 4,790 | 4,810 | 61,600 | ▲ | 0.03% |
| 2025-02-10 | 3593 | ホギメデ | 128,429 | 0.56% | 4,800 | 4,830 | 4,790 | 4,810 | 40,000 | ▼ | -0.01% |
| 2025-02-10 | 3593 | ホギメデ | 128,429 | 0.56% | 4,800 | 4,830 | 4,790 | 4,810 | 40,000 | ▼ | -0.01% |
| 2025-02-12 | 3593 | ホギメデ | 125,929 | 0.55% | 4,855 | 4,855 | 4,770 | 4,795 | 57,800 | ▼ | -0.01% |
| 2025-02-12 | 3593 | ホギメデ | 125,929 | 0.55% | 4,855 | 4,855 | 4,770 | 4,795 | 57,800 | ▼ | -0.01% |
| 2025-02-13 | 3593 | ホギメデ | 126,229 | 0.56% | 4,800 | 4,880 | 4,800 | 4,865 | 43,500 | ▲ | 0.01% |
| 2025-02-14 | 3593 | ホギメデ | 123,729 | 0.54% | 4,875 | 4,945 | 4,875 | 4,945 | 38,900 | ▼ | -0.02% |
| 2025-02-18 | 3593 | ホギメデ | 120,129 | 0.53% | 4,850 | 4,900 | 4,820 | 4,855 | 25,200 | ▼ | -0.01% |
| 2025-02-19 | 3593 | ホギメデ | 117,629 | 0.52% | 4,855 | 4,885 | 4,835 | 4,860 | 37,400 | ▼ | -0.01% |
| 2025-02-20 | 3593 | ホギメデ | 115,629 | 0.51% | 4,820 | 4,845 | 4,805 | 4,840 | 43,800 | ▼ | -0.01% |
| 2025-02-21 | 3593 | ホギメデ | 114,829 | 0.50% | 4,840 | 4,840 | 4,795 | 4,830 | 30,600 | ▼ | -0.01% |
| 2025-02-25 | 3593 | ホギメデ | 115,129 | 0.51% | 4,830 | 4,835 | 4,795 | 4,800 | 36,300 | ▲ | 0.01% |
| 2025-02-26 | 3593 | ホギメデ | 117,529 | 0.52% | 4,800 | 4,825 | 4,785 | 4,820 | 29,900 | ▲ | 0.01% |
| 2025-02-28 | 3593 | ホギメデ | 120,329 | 0.53% | 4,830 | 4,840 | 4,785 | 4,785 | 76,100 | ▲ | 0.01% |
| 2025-03-03 | 3593 | ホギメデ | 123,929 | 0.54% | 4,830 | 4,900 | 4,825 | 4,900 | 41,400 | ▲ | 0.01% |
| 2025-03-04 | 3593 | ホギメデ | 119,879 | 0.53% | 4,950 | 5,030 | 4,950 | 5,000 | 44,800 | ▼ | -0.01% |
| 2025-03-05 | 3593 | ホギメデ | 5,179 | 0.02% | 5,000 | 5,080 | 4,935 | 4,960 | 100,900 | ▼ | -0.51% |
| 2025-04-04 | 3593 | ホギメデ | 119,127 | 0.52% | 4,400 | 4,405 | 4,305 | 4,340 | 99,000 | ▲ | 0.04% |
| 2025-04-07 | 3593 | ホギメデ | 113,827 | 0.50% | 4,270 | 4,270 | 4,110 | 4,180 | 129,300 | ▼ | -0.02% |
| 2025-04-08 | 3593 | ホギメデ | 118,427 | 0.52% | 4,250 | 4,325 | 4,195 | 4,200 | 93,100 | ▲ | 0.02% |
| 2025-04-10 | 3593 | ホギメデ | 104,927 | 0.46% | 4,395 | 4,395 | 4,275 | 4,335 | 123,600 | ▼ | -0.06% |
| 2024-03-01 | 3608 | ＴＳＩＨＤ | 718,369 | 0.82% | 655 | 676 | 654 | 670 | 454,100 | ▼ | -0.01% |
| 2024-03-04 | 3608 | ＴＳＩＨＤ | 696,969 | 0.80% | 666 | 666 | 639 | 649 | 551,000 | ▼ | -0.01% |
| 2024-03-05 | 3608 | ＴＳＩＨＤ | 683,069 | 0.78% | 642 | 657 | 633 | 653 | 363,600 | ▼ | -0.02% |
| 2024-03-06 | 3608 | ＴＳＩＨＤ | 669,269 | 0.76% | 643 | 667 | 642 | 660 | 360,100 | ▼ | -0.02% |
| 2024-03-07 | 3608 | ＴＳＩＨＤ | 656,669 | 0.75% | 658 | 663 | 636 | 647 | 351,900 | ▼ | -0.01% |
| 2024-03-08 | 3608 | ＴＳＩＨＤ | 675,469 | 0.77% | 637 | 657 | 637 | 651 | 309,300 | ▲ | 0.02% |
| 2024-03-12 | 3608 | ＴＳＩＨＤ | 660,969 | 0.75% | 669 | 706 | 664 | 706 | 719,900 | ▼ | -0.02% |
| 2024-03-14 | 3608 | ＴＳＩＨＤ | 663,269 | 0.76% | 693 | 710 | 681 | 709 | 278,600 | ▲ | 0.01% |
| 2024-03-18 | 3608 | ＴＳＩＨＤ | 683,869 | 0.78% | 732 | 738 | 724 | 734 | 351,700 | ▲ | 0.02% |
| 2024-03-21 | 3608 | ＴＳＩＨＤ | 669,169 | 0.76% | 750 | 763 | 744 | 757 | 272,000 | ▼ | -0.02% |
| 2024-03-25 | 3608 | ＴＳＩＨＤ | 675,669 | 0.77% | 758 | 769 | 754 | 761 | 215,300 | ▲ | 0.01% |
| 2024-03-27 | 3608 | ＴＳＩＨＤ | 668,169 | 0.76% | 768 | 787 | 759 | 784 | 278,900 | ▼ | -0.01% |
| 2024-04-01 | 3608 | ＴＳＩＨＤ | 649,569 | 0.74% | 804 | 804 | 780 | 790 | 283,800 | ▼ | -0.02% |
| 2024-04-02 | 3608 | ＴＳＩＨＤ | 638,069 | 0.73% | 783 | 783 | 753 | 769 | 396,700 | ▼ | -0.01% |
| 2024-04-03 | 3608 | ＴＳＩＨＤ | 594,669 | 0.68% | 765 | 783 | 758 | 767 | 315,500 | ▼ | -0.04% |
| 2024-04-04 | 3608 | ＴＳＩＨＤ | 571,169 | 0.65% | 767 | 776 | 762 | 766 | 270,500 | ▼ | -0.03% |
| 2024-04-05 | 3608 | ＴＳＩＨＤ | 555,969 | 0.63% | 770 | 797 | 769 | 797 | 264,000 | ▼ | -0.02% |
| 2024-04-08 | 3608 | ＴＳＩＨＤ | 545,469 | 0.62% | 793 | 801 | 774 | 776 | 435,100 | ▼ | -0.01% |
| 2024-04-10 | 3608 | ＴＳＩＨＤ | 550,202 | 0.63% | 813 | 828 | 806 | 808 | 262,400 | ▲ | 0.01% |
| 2024-04-11 | 3608 | ＴＳＩＨＤ | 565,302 | 0.64% | 804 | 815 | 798 | 812 | 203,900 | ▲ | 0.01% |
| 2024-04-12 | 3608 | ＴＳＩＨＤ | 618,102 | 0.70% | 815 | 838 | 813 | 825 | 735,100 | ▲ | 0.05% |
| 2024-04-15 | 3608 | ＴＳＩＨＤ | 461,602 | 0.53% | 880 | 926 | 858 | 923 | 1,646,000 | ▼ | -0.16% |
| 2024-04-16 | 3608 | ＴＳＩＨＤ | 307,502 | 0.35% | 899 | 900 | 820 | 824 | 1,229,600 | ▼ | -0.18% |
| 2024-05-14 | 3608 | ＴＳＩＨＤ | 402,032 | 0.50% | 883 | 891 | 869 | 879 | 218,000 | ▲ | 0.02% |
| 2024-05-15 | 3608 | ＴＳＩＨＤ | 417,032 | 0.51% | 879 | 894 | 864 | 864 | 228,000 | ▲ | 0.01% |
| 2024-05-16 | 3608 | ＴＳＩＨＤ | 406,032 | 0.50% | 865 | 868 | 846 | 846 | 311,700 | ▼ | -0.01% |
| 2024-05-17 | 3608 | ＴＳＩＨＤ | 400,332 | 0.49% | 835 | 868 | 830 | 858 | 208,400 | ▼ | -0.01% |
| 2024-07-31 | 3608 | ＴＳＩＨＤ | 405,699 | 0.50% | 859 | 907 | 859 | 907 | 251,700 | ▲ | 0.01% |
| 2024-08-02 | 3608 | ＴＳＩＨＤ | 393,999 | 0.49% | 868 | 868 | 825 | 825 | 405,200 | ▼ | -0.01% |
| 2024-08-29 | 3623 | ビリングシス | 62,400 | 0.95% | 1,652 | 1,683 | 1,531 | 1,654 | 476,200 | ▲ | 0.07% |
| 2024-08-30 | 3623 | ビリングシス | 77,900 | 1.18% | 1,678 | 1,681 | 1,560 | 1,594 | 520,000 | ▲ | 0.23% |
| 2024-09-02 | 3623 | ビリングシス | 90,400 | 1.37% | 1,561 | 1,737 | 1,540 | 1,652 | 1,318,500 | ▲ | 0.19% |
| 2024-09-03 | 3623 | ビリングシス | 82,300 | 1.25% | 1,630 | 1,721 | 1,611 | 1,659 | 410,700 | ▼ | -0.12% |
| 2024-09-04 | 3623 | ビリングシス | 89,200 | 1.35% | 1,590 | 1,598 | 1,513 | 1,585 | 587,500 | ▲ | 0.10% |
| 2024-09-05 | 3623 | ビリングシス | 90,500 | 1.37% | 1,584 | 1,691 | 1,551 | 1,673 | 471,600 | ▲ | 0.02% |
| 2024-09-06 | 3623 | ビリングシス | 38,500 | 0.58% | 1,681 | 1,775 | 1,571 | 1,641 | 600,000 | ▼ | -0.79% |
| 2024-09-09 | 3623 | ビリングシス | 0 | 0.00% | 1,580 | 1,768 | 1,538 | 1,762 | 570,400 | ▼ | -0.57% |
| 2025-02-17 | 3623 | ビリングシス | 40,600 | 0.61% | 1,151 | 1,285 | 1,151 | 1,279 | 298,100 | ▲ | 0.15% |
| 2025-02-18 | 3623 | ビリングシス | 41,400 | 0.63% | 1,305 | 1,362 | 1,300 | 1,341 | 174,500 | ▲ | 0.02% |
| 2025-02-19 | 3623 | ビリングシス | 39,900 | 0.60% | 1,353 | 1,353 | 1,292 | 1,351 | 114,200 | ▼ | -0.03% |
| 2025-02-20 | 3623 | ビリングシス | 42,100 | 0.64% | 1,321 | 1,321 | 1,284 | 1,284 | 46,600 | ▲ | 0.04% |
| 2025-02-21 | 3623 | ビリングシス | 40,100 | 0.61% | 1,265 | 1,313 | 1,263 | 1,288 | 44,000 | ▼ | -0.03% |
| 2025-02-25 | 3623 | ビリングシス | 39,000 | 0.59% | 1,260 | 1,303 | 1,244 | 1,303 | 110,500 | ▼ | -0.02% |
| 2025-02-26 | 3623 | ビリングシス | 38,400 | 0.58% | 1,273 | 1,292 | 1,224 | 1,224 | 52,900 | ▼ | -0.01% |
| 2025-02-28 | 3623 | ビリングシス | 35,300 | 0.53% | 1,176 | 1,193 | 1,150 | 1,176 | 44,800 | ▼ | -0.04% |
| 2025-03-03 | 3623 | ビリングシス | 35,600 | 0.54% | 1,198 | 1,200 | 1,177 | 1,182 | 18,800 | ▲ | 0.01% |
| 2025-03-04 | 3623 | ビリングシス | 36,500 | 0.55% | 1,188 | 1,188 | 1,151 | 1,165 | 28,600 | ▲ | 0.01% |
| 2025-03-07 | 3623 | ビリングシス | 37,500 | 0.57% | 1,179 | 1,181 | 1,160 | 1,160 | 31,300 | ▲ | 0.01% |
| 2025-03-10 | 3623 | ビリングシス | 37,400 | 0.56% | 1,152 | 1,185 | 1,150 | 1,167 | 19,000 | ▼ | -0.00% |
| 2025-03-13 | 3623 | ビリングシス | 36,000 | 0.54% | 1,163 | 1,180 | 1,156 | 1,157 | 28,900 | ▼ | -0.02% |
| 2025-03-17 | 3623 | ビリングシス | 36,200 | 0.55% | 1,176 | 1,198 | 1,170 | 1,181 | 19,100 | ▲ | 0.01% |
| 2025-03-18 | 3623 | ビリングシス | 35,800 | 0.54% | 1,190 | 1,212 | 1,171 | 1,203 | 30,300 | ▼ | -0.01% |
| 2025-03-19 | 3623 | ビリングシス | 36,700 | 0.55% | 1,194 | 1,243 | 1,194 | 1,226 | 32,900 | ▲ | 0.01% |
| 2025-03-21 | 3623 | ビリングシス | 34,700 | 0.52% | 1,231 | 1,247 | 1,195 | 1,247 | 46,600 | ▼ | -0.03% |
| 2025-03-24 | 3623 | ビリングシス | 37,400 | 0.56% | 1,233 | 1,233 | 1,190 | 1,190 | 48,800 | ▲ | 0.04% |
| 2025-03-25 | 3623 | ビリングシス | 34,600 | 0.52% | 1,191 | 1,208 | 1,186 | 1,186 | 24,400 | ▼ | -0.04% |
| 2025-03-26 | 3623 | ビリングシス | 31,000 | 0.47% | 1,182 | 1,222 | 1,181 | 1,205 | 31,600 | ▼ | -0.05% |
| 2025-03-31 | 3623 | ビリングシス | 32,900 | 0.50% | 1,203 | 1,235 | 1,195 | 1,234 | 40,500 | ▲ | 0.04% |
| 2025-04-01 | 3623 | ビリングシス | 32,100 | 0.48% | 1,238 | 1,244 | 1,150 | 1,155 | 50,300 | ▼ | -0.02% |
| 2024-12-24 | 3624 | アクセルＭ | 54,900 | 0.50% | 115 | 129 | 110 | 129 | 4,792,100 | ▲ | 0.03% |
| 2024-12-30 | 3624 | アクセルＭ | 127,400 | 1.17% | 167 | 181 | 149 | 151 | 7,556,600 | ▲ | 0.67% |
| 2025-01-06 | 3624 | アクセルＭ | 61,000 | 0.56% | 156 | 201 | 152 | 196 | 14,872,600 | ▼ | -0.60% |
| 2025-01-08 | 3624 | アクセルＭ | 55,000 | 0.50% | 225 | 238 | 179 | 181 | 9,787,200 | ▼ | -0.06% |
| 2025-01-14 | 3624 | アクセルＭ | 94,100 | 0.86% | 209 | 232 | 186 | 192 | 8,188,800 | ▲ | 0.36% |
| 2025-01-15 | 3624 | アクセルＭ | 114,100 | 1.05% | 193 | 211 | 188 | 207 | 5,403,700 | ▲ | 0.19% |
| 2025-01-17 | 3624 | アクセルＭ | 86,100 | 0.79% | 209 | 211 | 195 | 200 | 1,614,300 | ▼ | -0.26% |
| 2025-01-20 | 3624 | アクセルＭ | 88,400 | 0.74% | 201 | 208 | 191 | 198 | 2,079,200 | ▼ | -0.05% |
| 2025-01-30 | 3624 | アクセルＭ | 84,600 | 0.71% | 203 | 207 | 200 | 204 | 1,199,800 | ▼ | -0.03% |
| 2025-01-30 | 3624 | アクセルＭ | 84,600 | 0.71% | 203 | 207 | 200 | 204 | 1,199,800 | ▼ | -0.03% |
| 2025-02-12 | 3624 | アクセルＭ | 81,600 | 0.68% | 194 | 194 | 187 | 188 | 1,188,900 | ▼ | -0.02% |
| 2025-02-12 | 3624 | アクセルＭ | 81,600 | 0.68% | 194 | 194 | 187 | 188 | 1,188,900 | ▼ | -0.02% |
| 2025-02-13 | 3624 | アクセルＭ | 55,000 | 0.46% | 185 | 185 | 169 | 174 | 1,831,500 | ▼ | -0.22% |
| 2025-04-15 | 3624 | アクセルＭ | 93,900 | 0.61% | 97 | 100 | 96 | 97 | 2,577,100 | ▲ | 0.12% |
| 2025-04-16 | 3624 | アクセルＭ | 110,200 | 0.71% | 96 | 99 | 92 | 93 | 1,715,300 | ▲ | 0.09% |
| 2024-04-26 | 3625 | テックファム | 41,500 | 0.55% | 618 | 618 | 572 | 585 | 518,300 | ▲ | 0.11% |
| 2024-04-30 | 3625 | テックファム | 46,200 | 0.61% | 590 | 594 | 551 | 563 | 374,500 | ▲ | 0.05% |
| 2024-05-01 | 3625 | テックファム | 38,400 | 0.51% | 559 | 568 | 533 | 533 | 334,700 | ▼ | -0.09% |
| 2024-05-02 | 3625 | テックファム | 33,500 | 0.44% | 526 | 536 | 515 | 520 | 163,800 | ▼ | -0.07% |
| 2024-05-08 | 3625 | テックファム | 38,800 | 0.51% | 506 | 521 | 501 | 518 | 112,200 | ▲ | 0.06% |
| 2024-05-09 | 3625 | テックファム | 36,500 | 0.48% | 513 | 529 | 506 | 525 | 72,300 | ▼ | -0.03% |
| 2024-05-10 | 3625 | テックファム | 38,200 | 0.50% | 524 | 524 | 509 | 509 | 56,000 | ▲ | 0.02% |
| 2024-05-13 | 3625 | テックファム | 23,800 | 0.31% | 529 | 578 | 520 | 575 | 327,000 | ▼ | -0.19% |
| 2024-11-13 | 3647 | ジー・スリー | 99,239 | 0.51% | 112 | 114 | 108 | 108 | 146,300 | ▲ | 0.04% |
| 2024-11-14 | 3647 | ジー・スリー | 96,539 | 0.49% | 108 | 110 | 106 | 108 | 121,500 | ▼ | -0.02% |
| 2024-11-21 | 3647 | ジー・スリー | 103,139 | 0.53% | 118 | 122 | 117 | 118 | 182,100 | ▲ | 0.05% |
| 2024-11-22 | 3647 | ジー・スリー | 106,339 | 0.54% | 119 | 120 | 116 | 116 | 84,900 | ▲ | 0.01% |
| 2024-11-25 | 3647 | ジー・スリー | 0 | 0.00% | 115 | 118 | 113 | 114 | 76,000 | ▼ | -0.54% |
| 2024-11-26 | 3647 | ジー・スリー | 97,039 | 0.50% | 114 | 115 | 110 | 112 | 55,200 | ▲ | 0.50% |
| 2024-11-27 | 3647 | ジー・スリー | 95,439 | 0.49% | 111 | 113 | 110 | 112 | 60,100 | ▼ | -0.01% |
| 2024-11-29 | 3647 | ジー・スリー | 102,739 | 0.53% | 112 | 121 | 110 | 113 | 201,600 | ▲ | 0.05% |
| 2024-12-02 | 3647 | ジー・スリー | 124,039 | 0.64% | 117 | 140 | 117 | 124 | 1,891,200 | ▲ | 0.10% |
| 2024-12-03 | 3647 | ジー・スリー | 132,939 | 0.68% | 124 | 124 | 116 | 117 | 383,100 | ▲ | 0.04% |
| 2024-12-04 | 3647 | ジー・スリー | 152,939 | 0.79% | 121 | 140 | 120 | 120 | 2,368,800 | ▲ | 0.10% |
| 2024-12-05 | 3647 | ジー・スリー | 149,439 | 0.77% | 120 | 122 | 117 | 119 | 234,300 | ▼ | -0.02% |
| 2024-12-06 | 3647 | ジー・スリー | 147,839 | 0.76% | 119 | 120 | 116 | 119 | 127,700 | ▼ | -0.01% |
| 2024-12-09 | 3647 | ジー・スリー | 144,939 | 0.74% | 118 | 118 | 115 | 116 | 161,800 | ▼ | -0.02% |
| 2024-12-11 | 3647 | ジー・スリー | 147,739 | 0.76% | 118 | 119 | 116 | 118 | 69,600 | ▲ | 0.02% |
| 2024-12-12 | 3647 | ジー・スリー | 152,039 | 0.78% | 118 | 119 | 117 | 119 | 44,100 | ▲ | 0.02% |
| 2024-12-13 | 3647 | ジー・スリー | 139,939 | 0.72% | 119 | 122 | 118 | 122 | 93,500 | ▼ | -0.06% |
| 2024-12-16 | 3647 | ジー・スリー | 135,639 | 0.70% | 124 | 129 | 121 | 129 | 284,600 | ▼ | -0.02% |
| 2024-12-17 | 3647 | ジー・スリー | 129,039 | 0.66% | 128 | 128 | 124 | 126 | 129,500 | ▼ | -0.03% |
| 2024-12-19 | 3647 | ジー・スリー | 122,939 | 0.63% | 119 | 121 | 116 | 118 | 81,500 | ▼ | -0.03% |
| 2024-12-20 | 3647 | ジー・スリー | 115,239 | 0.59% | 118 | 118 | 114 | 117 | 165,100 | ▼ | -0.04% |
| 2024-12-23 | 3647 | ジー・スリー | 141,939 | 0.73% | 122 | 132 | 119 | 130 | 1,242,600 | ▲ | 0.14% |
| 2024-12-24 | 3647 | ジー・スリー | 157,239 | 0.81% | 133 | 137 | 126 | 130 | 869,400 | ▲ | 0.08% |
| 2024-12-26 | 3647 | ジー・スリー | 153,239 | 0.79% | 127 | 133 | 127 | 132 | 413,200 | ▼ | -0.02% |
| 2024-12-27 | 3647 | ジー・スリー | 140,439 | 0.72% | 133 | 134 | 128 | 128 | 219,800 | ▼ | -0.07% |
| 2024-12-30 | 3647 | ジー・スリー | 0 | 0.00% | 129 | 130 | 124 | 124 | 209,000 | ▼ | -0.72% |
| 2025-01-06 | 3647 | ジー・スリー | 164,739 | 0.85% | 123 | 123 | 121 | 123 | 171,400 | ▲ | 0.85% |
| 2025-01-07 | 3647 | ジー・スリー | 177,039 | 0.91% | 122 | 123 | 120 | 121 | 91,800 | ▲ | 0.06% |
| 2025-01-08 | 3647 | ジー・スリー | 171,639 | 0.88% | 122 | 123 | 121 | 121 | 56,800 | ▼ | -0.03% |
| 2025-01-09 | 3647 | ジー・スリー | 173,539 | 0.89% | 122 | 122 | 118 | 120 | 92,600 | ▲ | 0.01% |
| 2025-01-10 | 3647 | ジー・スリー | 177,139 | 0.91% | 120 | 120 | 115 | 115 | 134,600 | ▲ | 0.02% |
| 2025-01-14 | 3647 | ジー・スリー | 160,039 | 0.82% | 115 | 116 | 108 | 109 | 177,600 | ▼ | -0.09% |
| 2025-01-15 | 3647 | ジー・スリー | 162,339 | 0.83% | 112 | 112 | 109 | 109 | 57,900 | ▲ | 0.01% |
| 2025-01-16 | 3647 | ジー・スリー | 157,139 | 0.81% | 110 | 111 | 109 | 109 | 67,700 | ▼ | -0.01% |
| 2025-01-17 | 3647 | ジー・スリー | 142,939 | 0.73% | 110 | 111 | 108 | 110 | 125,000 | ▼ | -0.08% |
| 2025-01-20 | 3647 | ジー・スリー | 143,939 | 0.74% | 110 | 113 | 109 | 110 | 120,500 | ▲ | 0.01% |
| 2025-01-21 | 3647 | ジー・スリー | 143,339 | 0.73% | 110 | 115 | 110 | 115 | 87,800 | ▼ | -0.01% |
| 2025-01-22 | 3647 | ジー・スリー | 136,239 | 0.70% | 116 | 125 | 114 | 124 | 324,100 | ▼ | -0.03% |
| 2025-01-23 | 3647 | ジー・スリー | 142,539 | 0.73% | 121 | 123 | 118 | 119 | 145,100 | ▲ | 0.03% |
| 2025-01-24 | 3647 | ジー・スリー | 124,939 | 0.64% | 119 | 127 | 119 | 127 | 217,900 | ▼ | -0.08% |
| 2025-01-27 | 3647 | ジー・スリー | 89,239 | 0.46% | 126 | 137 | 123 | 136 | 415,100 | ▼ | -0.18% |
| 2025-03-27 | 3647 | ジー・スリー | 101,239 | 0.52% | 145 | 163 | 131 | 134 | 3,239,900 | ▲ | 0.52% |
| 2025-03-28 | 3647 | ジー・スリー | 117,239 | 0.60% | 132 | 134 | 130 | 130 | 150,700 | ▲ | 0.07% |
| 2025-04-01 | 3647 | ジー・スリー | 191,339 | 0.98% | 126 | 134 | 117 | 121 | 1,458,000 | ▲ | 0.38% |
| 2025-04-02 | 3647 | ジー・スリー | 173,839 | 0.89% | 122 | 122 | 113 | 113 | 302,900 | ▼ | -0.08% |
| 2025-04-03 | 3647 | ジー・スリー | 182,239 | 0.94% | 111 | 113 | 108 | 108 | 242,600 | ▲ | 0.04% |
| 2025-04-04 | 3647 | ジー・スリー | 168,739 | 0.87% | 108 | 110 | 102 | 105 | 452,100 | ▼ | -0.06% |
| 2025-04-07 | 3647 | ジー・スリー | 172,439 | 0.89% | 99 | 100 | 92 | 95 | 351,400 | ▲ | 0.02% |
| 2025-04-08 | 3647 | ジー・スリー | 137,339 | 0.70% | 102 | 106 | 100 | 103 | 192,300 | ▼ | -0.19% |
| 2025-04-09 | 3647 | ジー・スリー | 98,339 | 0.50% | 106 | 107 | 100 | 100 | 448,000 | ▼ | -0.19% |
| 2025-04-10 | 3647 | ジー・スリー | 81,739 | 0.42% | 109 | 112 | 108 | 112 | 120,200 | ▼ | -0.08% |
| 2024-03-06 | 3655 | ブレインＰ | 117,850 | 0.52% | 1,554 | 1,572 | 1,523 | 1,564 | 1,472,000 | ▲ | 0.52% |
| 2024-03-07 | 3655 | ブレインＰ | 89,850 | 0.40% | 1,610 | 1,652 | 1,543 | 1,575 | 1,565,300 | ▼ | -0.12% |
| 2024-05-22 | 3655 | ブレインＰ | 120,440 | 0.54% | 1,227 | 1,233 | 1,176 | 1,176 | 457,200 | ▲ | 0.17% |
| 2024-05-23 | 3655 | ブレインＰ | 117,440 | 0.52% | 1,189 | 1,205 | 1,150 | 1,164 | 413,400 | ▼ | -0.02% |
| 2024-05-24 | 3655 | ブレインＰ | 126,640 | 0.56% | 1,140 | 1,174 | 1,131 | 1,157 | 277,000 | ▲ | 0.04% |
| 2024-05-27 | 3655 | ブレインＰ | 144,740 | 0.64% | 1,146 | 1,172 | 1,136 | 1,152 | 205,200 | ▲ | 0.07% |
| 2024-05-29 | 3655 | ブレインＰ | 104,240 | 0.46% | 1,120 | 1,124 | 1,068 | 1,072 | 522,900 | ▼ | -0.18% |
| 2024-06-05 | 3655 | ブレインＰ | 111,840 | 0.50% | 1,085 | 1,105 | 1,070 | 1,070 | 179,700 | ▲ | 0.03% |
| 2024-06-06 | 3655 | ブレインＰ | 123,240 | 0.55% | 1,088 | 1,091 | 1,056 | 1,063 | 175,800 | ▲ | 0.05% |
| 2024-06-10 | 3655 | ブレインＰ | 137,040 | 0.61% | 1,073 | 1,090 | 1,058 | 1,076 | 151,000 | ▲ | 0.05% |
| 2024-06-11 | 3655 | ブレインＰ | 134,740 | 0.60% | 1,080 | 1,085 | 1,068 | 1,083 | 156,700 | ▼ | -0.01% |
| 2024-06-12 | 3655 | ブレインＰ | 173,340 | 0.77% | 1,088 | 1,094 | 1,042 | 1,044 | 395,900 | ▲ | 0.17% |
| 2024-06-13 | 3655 | ブレインＰ | 178,440 | 0.80% | 1,056 | 1,064 | 1,024 | 1,024 | 258,700 | ▲ | 0.03% |
| 2024-06-14 | 3655 | ブレインＰ | 170,740 | 0.76% | 1,015 | 1,068 | 1,014 | 1,049 | 414,300 | ▼ | -0.04% |
| 2024-06-17 | 3655 | ブレインＰ | 184,540 | 0.82% | 1,048 | 1,052 | 1,015 | 1,050 | 296,300 | ▲ | 0.05% |
| 2024-06-18 | 3655 | ブレインＰ | 193,740 | 0.86% | 1,051 | 1,066 | 1,034 | 1,053 | 212,500 | ▲ | 0.04% |
| 2024-06-19 | 3655 | ブレインＰ | 180,040 | 0.80% | 1,041 | 1,049 | 1,021 | 1,026 | 231,200 | ▼ | -0.05% |
| 2024-06-20 | 3655 | ブレインＰ | 168,740 | 0.75% | 1,011 | 1,042 | 1,011 | 1,039 | 217,500 | ▼ | -0.05% |
| 2024-06-21 | 3655 | ブレインＰ | 162,740 | 0.72% | 1,034 | 1,048 | 1,018 | 1,018 | 229,700 | ▼ | -0.03% |
| 2024-06-24 | 3655 | ブレインＰ | 148,040 | 0.66% | 1,058 | 1,079 | 1,042 | 1,070 | 505,800 | ▼ | -0.05% |
| 2024-06-25 | 3655 | ブレインＰ | 132,740 | 0.59% | 1,076 | 1,089 | 1,066 | 1,073 | 248,200 | ▼ | -0.07% |
| 2024-06-26 | 3655 | ブレインＰ | 126,240 | 0.56% | 1,073 | 1,094 | 1,067 | 1,076 | 173,700 | ▼ | -0.02% |
| 2024-06-27 | 3655 | ブレインＰ | 120,640 | 0.54% | 1,070 | 1,080 | 1,057 | 1,063 | 182,900 | ▼ | -0.02% |
| 2024-06-28 | 3655 | ブレインＰ | 99,540 | 0.44% | 1,068 | 1,074 | 1,048 | 1,059 | 156,200 | ▼ | -0.10% |
| 2024-11-12 | 3655 | ブレインＰ | 127,340 | 0.57% | 826 | 965 | 818 | 965 | 460,900 | ▲ | 0.11% |
| 2024-11-13 | 3655 | ブレインＰ | 74,140 | 0.33% | 963 | 1,040 | 944 | 1,017 | 1,434,300 | ▼ | -0.23% |
| 2024-11-20 | 3655 | ブレインＰ | 122,640 | 0.54% | 1,019 | 1,029 | 1,006 | 1,011 | 199,500 | ▲ | 0.05% |
| 2024-11-21 | 3655 | ブレインＰ | 118,740 | 0.53% | 1,026 | 1,033 | 998 | 1,008 | 233,100 | ▼ | -0.01% |
| 2024-11-22 | 3655 | ブレインＰ | 117,940 | 0.52% | 1,010 | 1,028 | 999 | 1,006 | 240,400 | ▼ | -0.01% |
| 2024-11-26 | 3655 | ブレインＰ | 115,940 | 0.51% | 987 | 990 | 969 | 987 | 217,200 | ▼ | -0.01% |
| 2024-11-27 | 3655 | ブレインＰ | 116,740 | 0.52% | 992 | 999 | 962 | 970 | 131,800 | ▲ | 0.01% |
| 2024-11-28 | 3655 | ブレインＰ | 121,840 | 0.54% | 965 | 995 | 965 | 974 | 92,400 | ▲ | 0.02% |
| 2024-11-29 | 3655 | ブレインＰ | 128,540 | 0.57% | 969 | 1,007 | 964 | 983 | 189,700 | ▲ | 0.02% |
| 2024-12-02 | 3655 | ブレインＰ | 111,840 | 0.50% | 1,013 | 1,030 | 998 | 1,016 | 401,700 | ▼ | -0.06% |
| 2024-12-03 | 3655 | ブレインＰ | 121,040 | 0.54% | 1,018 | 1,018 | 994 | 1,005 | 237,100 | ▲ | 0.04% |
| 2024-12-04 | 3655 | ブレインＰ | 113,040 | 0.50% | 1,003 | 1,060 | 987 | 1,033 | 397,700 | ▼ | -0.04% |
| 2024-12-05 | 3655 | ブレインＰ | 137,040 | 0.61% | 1,044 | 1,088 | 1,039 | 1,080 | 568,400 | ▲ | 0.10% |
| 2024-12-06 | 3655 | ブレインＰ | 185,040 | 0.82% | 1,072 | 1,179 | 1,055 | 1,174 | 1,184,300 | ▲ | 0.20% |
| 2024-12-09 | 3655 | ブレインＰ | 220,540 | 0.98% | 1,180 | 1,247 | 1,159 | 1,229 | 1,194,200 | ▲ | 0.16% |
| 2024-12-10 | 3655 | ブレインＰ | 231,640 | 1.03% | 1,213 | 1,213 | 1,149 | 1,176 | 637,100 | ▲ | 0.05% |
| 2024-12-11 | 3655 | ブレインＰ | 240,240 | 1.07% | 1,170 | 1,193 | 1,161 | 1,184 | 324,700 | ▲ | 0.04% |
| 2024-12-12 | 3655 | ブレインＰ | 242,040 | 1.08% | 1,192 | 1,213 | 1,174 | 1,188 | 303,100 | ▲ | 0.01% |
| 2024-12-13 | 3655 | ブレインＰ | 238,940 | 1.07% | 1,200 | 1,231 | 1,184 | 1,210 | 303,100 | ▼ | -0.01% |
| 2024-12-16 | 3655 | ブレインＰ | 249,140 | 1.11% | 1,200 | 1,209 | 1,174 | 1,181 | 247,600 | ▲ | 0.04% |
| 2024-12-18 | 3655 | ブレインＰ | 241,840 | 1.08% | 1,189 | 1,211 | 1,162 | 1,187 | 307,200 | ▼ | -0.03% |
| 2024-12-19 | 3655 | ブレインＰ | 246,140 | 1.10% | 1,150 | 1,185 | 1,143 | 1,179 | 251,800 | ▲ | 0.02% |
| 2024-12-20 | 3655 | ブレインＰ | 241,140 | 1.08% | 1,187 | 1,212 | 1,166 | 1,171 | 238,800 | ▼ | -0.02% |
| 2024-12-23 | 3655 | ブレインＰ | 237,940 | 1.06% | 1,182 | 1,196 | 1,163 | 1,169 | 170,400 | ▼ | -0.02% |
| 2024-12-24 | 3655 | ブレインＰ | 228,340 | 1.02% | 1,161 | 1,171 | 1,133 | 1,139 | 221,000 | ▼ | -0.04% |
| 2024-12-25 | 3655 | ブレインＰ | 231,040 | 1.03% | 1,138 | 1,147 | 1,126 | 1,145 | 181,900 | ▲ | 0.01% |
| 2024-12-26 | 3655 | ブレインＰ | 223,440 | 1.00% | 1,163 | 1,177 | 1,137 | 1,140 | 225,700 | ▼ | -0.03% |
| 2024-12-27 | 3655 | ブレインＰ | 180,040 | 0.80% | 1,150 | 1,197 | 1,150 | 1,194 | 336,600 | ▼ | -0.19% |
| 2024-12-30 | 3655 | ブレインＰ | 0 | 0.00% | 1,220 | 1,256 | 1,204 | 1,237 | 552,500 | ▼ | -0.80% |
| 2025-01-06 | 3655 | ブレインＰ | 233,540 | 1.04% | 1,327 | 1,333 | 1,226 | 1,226 | 815,800 | ▲ | 1.04% |
| 2025-01-07 | 3655 | ブレインＰ | 242,840 | 1.08% | 1,256 | 1,261 | 1,223 | 1,253 | 308,700 | ▲ | 0.04% |
| 2025-01-08 | 3655 | ブレインＰ | 263,040 | 1.17% | 1,225 | 1,225 | 1,195 | 1,215 | 432,600 | ▲ | 0.08% |
| 2025-01-09 | 3655 | ブレインＰ | 260,040 | 1.16% | 1,165 | 1,183 | 1,143 | 1,169 | 554,100 | ▼ | -0.01% |
| 2025-01-10 | 3655 | ブレインＰ | 253,940 | 1.13% | 1,150 | 1,160 | 1,121 | 1,121 | 269,300 | ▼ | -0.03% |
| 2025-01-14 | 3655 | ブレインＰ | 260,340 | 1.16% | 1,110 | 1,128 | 1,105 | 1,116 | 307,400 | ▲ | 0.03% |
| 2025-01-15 | 3655 | ブレインＰ | 231,140 | 1.03% | 1,121 | 1,124 | 1,084 | 1,095 | 283,500 | ▼ | -0.12% |
| 2025-01-16 | 3655 | ブレインＰ | 217,040 | 0.97% | 1,115 | 1,133 | 1,103 | 1,106 | 216,700 | ▼ | -0.06% |
| 2025-01-17 | 3655 | ブレインＰ | 204,140 | 0.91% | 1,076 | 1,093 | 1,072 | 1,080 | 185,900 | ▼ | -0.05% |
| 2025-01-20 | 3655 | ブレインＰ | 197,840 | 0.88% | 1,091 | 1,091 | 1,074 | 1,077 | 123,800 | ▼ | -0.03% |
| 2025-01-21 | 3655 | ブレインＰ | 177,640 | 0.79% | 1,081 | 1,089 | 1,058 | 1,082 | 176,300 | ▼ | -0.08% |
| 2025-01-22 | 3655 | ブレインＰ | 171,740 | 0.77% | 1,112 | 1,124 | 1,085 | 1,085 | 300,400 | ▼ | -0.02% |
| 2025-01-24 | 3655 | ブレインＰ | 156,440 | 0.70% | 1,140 | 1,154 | 1,123 | 1,150 | 242,100 | ▼ | -0.07% |
| 2025-01-27 | 3655 | ブレインＰ | 164,640 | 0.73% | 1,140 | 1,144 | 1,105 | 1,111 | 361,600 | ▲ | 0.03% |
| 2025-01-28 | 3655 | ブレインＰ | 181,840 | 0.81% | 1,105 | 1,233 | 1,095 | 1,190 | 635,800 | ▲ | 0.08% |
| 2025-01-29 | 3655 | ブレインＰ | 190,940 | 0.85% | 1,204 | 1,250 | 1,190 | 1,197 | 942,700 | ▲ | 0.03% |
| 2025-01-30 | 3655 | ブレインＰ | 217,240 | 0.97% | 1,170 | 1,176 | 1,128 | 1,160 | 642,600 | ▲ | 0.12% |
| 2025-01-30 | 3655 | ブレインＰ | 217,240 | 0.97% | 1,170 | 1,176 | 1,128 | 1,160 | 642,600 | ▲ | 0.12% |
| 2025-01-31 | 3655 | ブレインＰ | 212,040 | 0.95% | 1,143 | 1,156 | 1,132 | 1,135 | 203,800 | ▼ | -0.02% |
| 2025-01-31 | 3655 | ブレインＰ | 212,040 | 0.95% | 1,143 | 1,156 | 1,132 | 1,135 | 203,800 | ▼ | -0.02% |
| 2025-02-03 | 3655 | ブレインＰ | 211,540 | 0.94% | 1,150 | 1,153 | 1,121 | 1,121 | 239,200 | ▼ | -0.01% |
| 2025-02-03 | 3655 | ブレインＰ | 211,540 | 0.94% | 1,150 | 1,153 | 1,121 | 1,121 | 239,200 | ▼ | -0.01% |
| 2025-02-04 | 3655 | ブレインＰ | 220,040 | 0.98% | 1,126 | 1,141 | 1,124 | 1,127 | 165,600 | ▲ | 0.04% |
| 2025-02-04 | 3655 | ブレインＰ | 220,040 | 0.98% | 1,126 | 1,141 | 1,124 | 1,127 | 165,600 | ▲ | 0.04% |
| 2025-02-05 | 3655 | ブレインＰ | 227,240 | 1.01% | 1,131 | 1,140 | 1,116 | 1,127 | 178,100 | ▲ | 0.03% |
| 2025-02-05 | 3655 | ブレインＰ | 227,240 | 1.01% | 1,131 | 1,140 | 1,116 | 1,127 | 178,100 | ▲ | 0.03% |
| 2025-02-06 | 3655 | ブレインＰ | 233,840 | 1.04% | 1,143 | 1,159 | 1,132 | 1,150 | 237,500 | ▲ | 0.03% |
| 2025-02-06 | 3655 | ブレインＰ | 233,840 | 1.04% | 1,143 | 1,159 | 1,132 | 1,150 | 237,500 | ▲ | 0.03% |
| 2025-02-10 | 3655 | ブレインＰ | 269,540 | 1.20% | 1,166 | 1,238 | 1,160 | 1,222 | 485,100 | ▲ | 0.15% |
| 2025-02-10 | 3655 | ブレインＰ | 269,540 | 1.20% | 1,166 | 1,238 | 1,160 | 1,222 | 485,100 | ▲ | 0.15% |
| 2025-02-12 | 3655 | ブレインＰ | 349,140 | 1.56% | 1,224 | 1,394 | 1,188 | 1,315 | 2,783,400 | ▲ | 0.36% |
| 2025-02-12 | 3655 | ブレインＰ | 349,140 | 1.56% | 1,224 | 1,394 | 1,188 | 1,315 | 2,783,400 | ▲ | 0.36% |
| 2025-02-13 | 3655 | ブレインＰ | 293,740 | 1.31% | 1,310 | 1,379 | 1,278 | 1,341 | 1,021,800 | ▼ | -0.25% |
| 2025-02-14 | 3655 | ブレインＰ | 285,440 | 1.27% | 1,336 | 1,408 | 1,326 | 1,344 | 729,900 | ▼ | -0.04% |
| 2025-02-17 | 3655 | ブレインＰ | 281,240 | 1.26% | 1,332 | 1,353 | 1,294 | 1,317 | 421,200 | ▼ | -0.01% |
| 2025-02-18 | 3655 | ブレインＰ | 262,140 | 1.17% | 1,308 | 1,323 | 1,268 | 1,310 | 553,100 | ▼ | -0.09% |
| 2025-02-19 | 3655 | ブレインＰ | 255,640 | 1.14% | 1,300 | 1,335 | 1,290 | 1,317 | 271,000 | ▼ | -0.03% |
| 2025-02-20 | 3655 | ブレインＰ | 271,040 | 1.21% | 1,324 | 1,348 | 1,247 | 1,277 | 580,000 | ▲ | 0.07% |
| 2025-02-21 | 3655 | ブレインＰ | 263,240 | 1.18% | 1,260 | 1,284 | 1,245 | 1,245 | 283,500 | ▼ | -0.03% |
| 2025-02-25 | 3655 | ブレインＰ | 244,640 | 1.09% | 1,220 | 1,260 | 1,179 | 1,184 | 462,800 | ▼ | -0.08% |
| 2025-02-26 | 3655 | ブレインＰ | 234,240 | 1.05% | 1,175 | 1,182 | 1,150 | 1,172 | 349,900 | ▼ | -0.04% |
| 2025-02-27 | 3655 | ブレインＰ | 238,440 | 1.06% | 1,190 | 1,199 | 1,154 | 1,166 | 265,700 | ▲ | 0.01% |
| 2025-02-28 | 3655 | ブレインＰ | 273,540 | 1.22% | 1,136 | 1,149 | 1,112 | 1,131 | 386,500 | ▲ | 0.15% |
| 2025-03-03 | 3655 | ブレインＰ | 282,440 | 1.26% | 1,154 | 1,160 | 1,113 | 1,132 | 308,400 | ▲ | 0.04% |
| 2025-03-04 | 3655 | ブレインＰ | 291,440 | 1.30% | 1,125 | 1,157 | 1,113 | 1,145 | 285,700 | ▲ | 0.04% |
| 2025-03-05 | 3655 | ブレインＰ | 300,940 | 1.34% | 1,135 | 1,135 | 1,090 | 1,111 | 331,600 | ▲ | 0.04% |
| 2025-03-06 | 3655 | ブレインＰ | 307,440 | 1.37% | 1,129 | 1,143 | 1,105 | 1,118 | 224,300 | ▲ | 0.03% |
| 2025-03-07 | 3655 | ブレインＰ | 310,540 | 1.39% | 1,101 | 1,131 | 1,100 | 1,109 | 303,300 | ▲ | 0.01% |
| 2025-03-10 | 3655 | ブレインＰ | 304,640 | 1.36% | 1,109 | 1,135 | 1,090 | 1,095 | 198,900 | ▼ | -0.02% |
| 2025-03-11 | 3655 | ブレインＰ | 289,440 | 1.29% | 1,041 | 1,089 | 1,020 | 1,080 | 418,600 | ▼ | -0.07% |
| 2025-03-12 | 3655 | ブレインＰ | 277,140 | 1.24% | 1,080 | 1,144 | 1,075 | 1,123 | 336,800 | ▼ | -0.05% |
| 2025-03-13 | 3655 | ブレインＰ | 289,340 | 1.29% | 1,129 | 1,129 | 1,082 | 1,091 | 258,000 | ▲ | 0.05% |
| 2025-03-14 | 3655 | ブレインＰ | 294,840 | 1.32% | 1,091 | 1,103 | 1,079 | 1,098 | 181,800 | ▲ | 0.03% |
| 2025-03-18 | 3655 | ブレインＰ | 307,340 | 1.37% | 1,124 | 1,138 | 1,103 | 1,132 | 199,200 | ▲ | 0.05% |
| 2025-03-19 | 3655 | ブレインＰ | 323,940 | 1.45% | 1,128 | 1,134 | 1,110 | 1,111 | 186,400 | ▲ | 0.07% |
| 2025-03-21 | 3655 | ブレインＰ | 335,840 | 1.50% | 1,115 | 1,116 | 1,100 | 1,109 | 187,100 | ▲ | 0.05% |
| 2025-03-24 | 3655 | ブレインＰ | 340,040 | 1.52% | 1,117 | 1,127 | 1,102 | 1,104 | 172,900 | ▲ | 0.02% |
| 2025-03-25 | 3655 | ブレインＰ | 344,940 | 1.54% | 1,107 | 1,117 | 1,082 | 1,085 | 175,000 | ▲ | 0.02% |
| 2025-03-26 | 3655 | ブレインＰ | 350,240 | 1.57% | 1,089 | 1,095 | 1,077 | 1,090 | 129,800 | ▲ | 0.03% |
| 2025-03-27 | 3655 | ブレインＰ | 343,840 | 1.54% | 1,076 | 1,082 | 1,060 | 1,071 | 233,300 | ▼ | -0.03% |
| 2025-03-28 | 3655 | ブレインＰ | 339,940 | 1.52% | 1,071 | 1,086 | 1,058 | 1,066 | 175,400 | ▼ | -0.02% |
| 2025-03-31 | 3655 | ブレインＰ | 327,440 | 1.46% | 1,036 | 1,048 | 1,016 | 1,025 | 350,600 | ▼ | -0.06% |
| 2025-04-01 | 3655 | ブレインＰ | 320,540 | 1.43% | 1,030 | 1,043 | 1,018 | 1,018 | 134,700 | ▼ | -0.03% |
| 2025-04-02 | 3655 | ブレインＰ | 317,240 | 1.42% | 1,028 | 1,030 | 1,009 | 1,030 | 137,300 | ▼ | -0.01% |
| 2025-04-03 | 3655 | ブレインＰ | 312,440 | 1.40% | 980 | 1,007 | 972 | 992 | 331,700 | ▼ | -0.02% |
| 2025-04-04 | 3655 | ブレインＰ | 302,940 | 1.35% | 977 | 988 | 916 | 940 | 398,900 | ▼ | -0.04% |
| 2025-04-07 | 3655 | ブレインＰ | 273,940 | 1.22% | 805 | 861 | 803 | 803 | 607,900 | ▼ | -0.13% |
| 2025-04-08 | 3655 | ブレインＰ | 269,040 | 1.20% | 890 | 933 | 889 | 926 | 435,600 | ▼ | -0.02% |
| 2025-04-10 | 3655 | ブレインＰ | 278,140 | 1.24% | 990 | 990 | 951 | 975 | 350,900 | ▲ | 0.04% |
| 2025-04-11 | 3655 | ブレインＰ | 318,740 | 1.42% | 946 | 1,029 | 933 | 1,028 | 373,900 | ▲ | 0.17% |
| 2025-04-14 | 3655 | ブレインＰ | 330,240 | 1.48% | 1,037 | 1,051 | 1,013 | 1,014 | 233,200 | ▲ | 0.06% |
| 2025-04-15 | 3655 | ブレインＰ | 332,340 | 1.49% | 1,028 | 1,036 | 1,015 | 1,018 | 108,300 | ▲ | 0.01% |
| 2025-04-16 | 3655 | ブレインＰ | 339,840 | 1.52% | 1,020 | 1,024 | 988 | 995 | 161,400 | ▲ | 0.03% |
| 2025-02-10 | 3659 | ネクソン | 4,892,816 | 0.58% | 2,048 | 2,205 | 2,047 | 2,179 | 3,477,900 | ▲ | 0.32% |
| 2025-02-10 | 3659 | ネクソン | 4,892,816 | 0.58% | 2,048 | 2,205 | 2,047 | 2,179 | 3,477,900 | ▲ | 0.32% |
| 2025-02-12 | 3659 | ネクソン | 4,721,616 | 0.56% | 2,100 | 2,131 | 2,063 | 2,094 | 4,307,100 | ▼ | -0.01% |
| 2025-02-12 | 3659 | ネクソン | 4,721,616 | 0.56% | 2,100 | 2,131 | 2,063 | 2,094 | 4,307,100 | ▼ | -0.01% |
| 2025-02-13 | 3659 | ネクソン | 4,665,931 | 0.55% | 2,144 | 2,159 | 2,098 | 2,103 | 2,529,400 | ▼ | -0.01% |
| 2025-02-14 | 3659 | ネクソン | 0 | 0.00% | 2,101 | 2,165 | 2,021 | 2,101 | 6,443,000 | ▼ | -0.55% |
| 2025-02-21 | 3659 | ネクソン | 4,804,080 | 0.57% | 2,008 | 2,109 | 2,008 | 2,108 | 2,797,500 | ▲ | 0.56% |
| 2025-02-25 | 3659 | ネクソン | 9,477,734 | 1.12% | 2,096 | 2,124 | 2,071 | 2,086 | 2,088,200 | ▲ | 0.55% |
| 2025-02-26 | 3659 | ネクソン | 8,868,534 | 1.05% | 2,107 | 2,116 | 2,060 | 2,106 | 2,121,300 | ▼ | -0.07% |
| 2025-02-27 | 3659 | ネクソン | 9,496,175 | 1.15% | 2,089 | 2,100 | 2,024 | 2,050 | 2,353,900 | ▲ | 0.09% |
| 2025-02-28 | 3659 | ネクソン | 9,606,475 | 1.16% | 2,045 | 2,065 | 2,003 | 2,024 | 2,749,000 | ▲ | 0.01% |
| 2025-03-03 | 3659 | ネクソン | 9,673,175 | 1.17% | 2,033 | 2,053 | 1,995 | 2,010 | 2,037,800 | ▲ | 0.01% |
| 2025-03-05 | 3659 | ネクソン | 9,583,505 | 1.16% | 2,001 | 2,030 | 1,993 | 2,030 | 1,995,700 | ▼ | -0.01% |
| 2025-03-06 | 3659 | ネクソン | 9,439,605 | 1.14% | 2,018 | 2,076 | 2,012 | 2,070 | 2,211,300 | ▼ | -0.02% |
| 2025-03-07 | 3659 | ネクソン | 9,334,305 | 1.13% | 2,026 | 2,045 | 1,979 | 1,985 | 2,639,600 | ▼ | -0.01% |
| 2025-03-10 | 3659 | ネクソン | 9,245,005 | 1.12% | 1,995 | 2,044 | 1,973 | 1,997 | 2,424,100 | ▼ | -0.00% |
| 2025-03-11 | 3659 | ネクソン | 9,179,405 | 1.11% | 1,990 | 2,047 | 1,987 | 2,047 | 2,345,000 | ▼ | -0.01% |
| 2025-03-13 | 3659 | ネクソン | 8,814,209 | 1.07% | 2,040 | 2,054 | 2,000 | 2,001 | 2,161,900 | ▼ | -0.04% |
| 2025-03-14 | 3659 | ネクソン | 8,712,709 | 1.05% | 2,001 | 2,028 | 1,993 | 1,996 | 2,609,000 | ▼ | -0.02% |
| 2025-03-17 | 3659 | ネクソン | 8,975,155 | 1.09% | 2,016 | 2,048 | 2,010 | 2,048 | 1,600,300 | ▲ | 0.04% |
| 2025-03-18 | 3659 | ネクソン | 7,368,855 | 0.89% | 2,060 | 2,085 | 2,048 | 2,076 | 1,698,600 | ▼ | -0.20% |
| 2025-03-19 | 3659 | ネクソン | 7,214,667 | 0.87% | 2,083 | 2,106 | 2,077 | 2,082 | 1,974,900 | ▼ | -0.02% |
| 2025-03-21 | 3659 | ネクソン | 5,229,986 | 0.63% | 2,093 | 2,115 | 2,084 | 2,092 | 2,832,700 | ▼ | -0.24% |
| 2025-03-24 | 3659 | ネクソン | 3,989,206 | 0.48% | 2,092 | 2,096 | 2,051 | 2,051 | 1,875,200 | ▼ | -0.15% |
| 2024-05-20 | 3660 | アイスタイル | 414,001 | 0.50% | 482 | 485 | 472 | 478 | 1,225,700 | ▲ | 0.04% |
| 2024-05-21 | 3660 | アイスタイル | 446,401 | 0.54% | 472 | 474 | 453 | 453 | 2,331,400 | ▲ | 0.04% |
| 2024-05-22 | 3660 | アイスタイル | 410,401 | 0.50% | 455 | 462 | 448 | 449 | 1,240,100 | ▼ | -0.04% |
| 2024-05-23 | 3660 | アイスタイル | 384,701 | 0.47% | 451 | 456 | 445 | 449 | 897,700 | ▼ | -0.03% |
| 2024-05-28 | 3660 | アイスタイル | 431,201 | 0.52% | 447 | 449 | 441 | 444 | 720,700 | ▲ | 0.09% |
| 2024-05-29 | 3660 | アイスタイル | 580,801 | 0.71% | 446 | 458 | 441 | 441 | 1,487,900 | ▲ | 0.18% |
| 2024-05-30 | 3660 | アイスタイル | 640,101 | 0.78% | 434 | 445 | 431 | 444 | 1,030,300 | ▲ | 0.07% |
| 2024-05-31 | 3660 | アイスタイル | 703,301 | 0.86% | 441 | 453 | 438 | 453 | 838,400 | ▲ | 0.07% |
| 2024-06-03 | 3660 | アイスタイル | 695,101 | 0.85% | 454 | 459 | 450 | 459 | 650,400 | ▼ | -0.01% |
| 2024-06-04 | 3660 | アイスタイル | 510,301 | 0.62% | 461 | 484 | 461 | 481 | 1,365,500 | ▼ | -0.23% |
| 2024-06-05 | 3660 | アイスタイル | 518,401 | 0.63% | 482 | 489 | 466 | 466 | 1,041,100 | ▲ | 0.01% |
| 2024-06-06 | 3660 | アイスタイル | 526,901 | 0.64% | 470 | 477 | 461 | 468 | 637,600 | ▲ | 0.01% |
| 2024-06-07 | 3660 | アイスタイル | 549,401 | 0.67% | 465 | 471 | 464 | 465 | 436,200 | ▲ | 0.03% |
| 2024-06-10 | 3660 | アイスタイル | 622,201 | 0.76% | 465 | 470 | 460 | 465 | 588,400 | ▲ | 0.08% |
| 2024-06-12 | 3660 | アイスタイル | 790,901 | 0.97% | 490 | 502 | 482 | 501 | 2,434,200 | ▲ | 0.20% |
| 2024-06-13 | 3660 | アイスタイル | 755,301 | 0.92% | 500 | 509 | 494 | 494 | 1,242,400 | ▼ | -0.04% |
| 2024-06-14 | 3660 | アイスタイル | 632,301 | 0.77% | 493 | 520 | 492 | 514 | 1,897,100 | ▼ | -0.15% |
| 2024-06-17 | 3660 | アイスタイル | 696,801 | 0.85% | 506 | 508 | 494 | 504 | 1,332,300 | ▲ | 0.07% |
| 2024-06-18 | 3660 | アイスタイル | 731,001 | 0.89% | 508 | 510 | 494 | 497 | 855,300 | ▲ | 0.04% |
| 2024-06-19 | 3660 | アイスタイル | 743,901 | 0.91% | 499 | 505 | 494 | 498 | 649,300 | ▲ | 0.02% |
| 2024-06-20 | 3660 | アイスタイル | 682,401 | 0.83% | 494 | 499 | 482 | 495 | 1,354,000 | ▼ | -0.08% |
| 2024-06-21 | 3660 | アイスタイル | 668,201 | 0.82% | 497 | 501 | 490 | 490 | 1,173,000 | ▼ | -0.01% |
| 2024-06-24 | 3660 | アイスタイル | 660,801 | 0.81% | 491 | 497 | 490 | 494 | 987,900 | ▼ | -0.00% |
| 2024-06-25 | 3660 | アイスタイル | 684,401 | 0.84% | 490 | 497 | 487 | 492 | 758,200 | ▲ | 0.02% |
| 2024-06-26 | 3660 | アイスタイル | 746,901 | 0.91% | 495 | 496 | 488 | 492 | 1,086,600 | ▲ | 0.07% |
| 2024-06-27 | 3660 | アイスタイル | 830,401 | 1.01% | 495 | 508 | 489 | 493 | 1,550,100 | ▲ | 0.09% |
| 2024-06-28 | 3660 | アイスタイル | 926,701 | 1.13% | 490 | 498 | 487 | 487 | 1,301,300 | ▲ | 0.11% |
| 2024-07-01 | 3660 | アイスタイル | 1,144,001 | 1.40% | 488 | 489 | 465 | 465 | 1,597,600 | ▲ | 0.27% |
| 2024-07-02 | 3660 | アイスタイル | 574,651 | 0.70% | 465 | 474 | 465 | 473 | 634,100 | ▼ | -0.70% |
| 2024-07-03 | 3660 | アイスタイル | 548,651 | 0.67% | 471 | 479 | 470 | 470 | 457,600 | ▼ | -0.02% |
| 2024-07-04 | 3660 | アイスタイル | 497,551 | 0.61% | 470 | 478 | 469 | 472 | 602,200 | ▼ | -0.06% |
| 2024-07-04 | 3660 | アイスタイル | 497,551 | 0.61% | 470 | 478 | 469 | 472 | 602,200 | ▼ | -0.06% |
| 2024-07-05 | 3660 | アイスタイル | 435,451 | 0.53% | 470 | 479 | 469 | 476 | 569,400 | ▼ | -0.07% |
| 2024-07-08 | 3660 | アイスタイル | 470,151 | 0.57% | 479 | 479 | 462 | 462 | 693,500 | ▲ | 0.03% |
| 2024-07-09 | 3660 | アイスタイル | 479,451 | 0.58% | 464 | 468 | 461 | 464 | 388,500 | ▲ | 0.01% |
| 2024-07-10 | 3660 | アイスタイル | 506,424 | 0.62% | 462 | 471 | 459 | 471 | 586,400 | ▲ | 0.04% |
| 2024-07-11 | 3660 | アイスタイル | 593,424 | 0.72% | 472 | 472 | 458 | 463 | 799,800 | ▲ | 0.09% |
| 2024-07-12 | 3660 | アイスタイル | 542,224 | 0.66% | 460 | 471 | 460 | 468 | 543,400 | ▼ | -0.05% |
| 2024-07-16 | 3660 | アイスタイル | 743,324 | 0.91% | 466 | 466 | 454 | 457 | 1,033,000 | ▲ | 0.25% |
| 2024-07-17 | 3660 | アイスタイル | 796,624 | 0.97% | 460 | 465 | 457 | 463 | 637,000 | ▲ | 0.05% |
| 2024-07-18 | 3660 | アイスタイル | 843,524 | 1.03% | 458 | 467 | 456 | 456 | 600,700 | ▲ | 0.06% |
| 2024-07-19 | 3660 | アイスタイル | 816,824 | 1.00% | 456 | 460 | 450 | 450 | 594,100 | ▼ | -0.03% |
| 2024-07-22 | 3660 | アイスタイル | 803,624 | 0.98% | 453 | 453 | 445 | 450 | 645,000 | ▼ | -0.02% |
| 2024-07-23 | 3660 | アイスタイル | 796,724 | 0.97% | 453 | 459 | 447 | 449 | 568,900 | ▼ | -0.01% |
| 2024-07-24 | 3660 | アイスタイル | 803,324 | 0.98% | 447 | 451 | 440 | 440 | 401,500 | ▲ | 0.01% |
| 2024-07-25 | 3660 | アイスタイル | 762,524 | 0.93% | 432 | 443 | 430 | 433 | 821,500 | ▼ | -0.04% |
| 2024-07-26 | 3660 | アイスタイル | 796,324 | 0.97% | 440 | 450 | 438 | 450 | 704,000 | ▲ | 0.03% |
| 2024-07-29 | 3660 | アイスタイル | 764,624 | 0.93% | 451 | 458 | 448 | 458 | 756,300 | ▼ | -0.03% |
| 2024-07-30 | 3660 | アイスタイル | 839,324 | 1.03% | 456 | 458 | 444 | 447 | 635,500 | ▲ | 0.09% |
| 2024-07-31 | 3660 | アイスタイル | 967,424 | 1.18% | 442 | 443 | 432 | 442 | 695,000 | ▲ | 0.14% |
| 2024-08-01 | 3660 | アイスタイル | 949,424 | 1.16% | 439 | 439 | 418 | 425 | 1,148,300 | ▼ | -0.02% |
| 2024-08-02 | 3660 | アイスタイル | 887,424 | 1.08% | 417 | 417 | 397 | 399 | 1,966,400 | ▼ | -0.07% |
| 2024-08-05 | 3660 | アイスタイル | 508,024 | 0.62% | 359 | 377 | 319 | 319 | 3,476,300 | ▼ | -0.46% |
| 2024-08-06 | 3660 | アイスタイル | 486,724 | 0.59% | 349 | 375 | 349 | 375 | 1,715,800 | ▼ | -0.03% |
| 2024-08-07 | 3660 | アイスタイル | 554,524 | 0.68% | 367 | 395 | 361 | 388 | 1,781,700 | ▲ | 0.09% |
| 2024-08-08 | 3660 | アイスタイル | 527,824 | 0.64% | 380 | 390 | 370 | 375 | 1,028,000 | ▼ | -0.04% |
| 2024-08-09 | 3660 | アイスタイル | 473,024 | 0.58% | 383 | 385 | 362 | 371 | 1,168,000 | ▼ | -0.06% |
| 2024-08-14 | 3660 | アイスタイル | 581,924 | 0.71% | 389 | 403 | 373 | 392 | 2,811,400 | ▲ | 0.13% |
| 2024-08-15 | 3660 | アイスタイル | 249,824 | 0.30% | 469 | 472 | 441 | 460 | 10,674,200 | ▼ | -0.41% |
| 2024-10-09 | 3660 | アイスタイル | 437,843 | 0.53% | 510 | 514 | 499 | 505 | 1,046,200 | ▲ | 0.22% |
| 2024-10-10 | 3660 | アイスタイル | 632,743 | 0.77% | 500 | 504 | 485 | 496 | 1,684,300 | ▲ | 0.24% |
| 2024-10-11 | 3660 | アイスタイル | 705,743 | 0.86% | 490 | 493 | 483 | 483 | 1,105,200 | ▲ | 0.08% |
| 2024-10-15 | 3660 | アイスタイル | 892,143 | 1.09% | 488 | 492 | 479 | 492 | 1,200,400 | ▲ | 0.23% |
| 2024-10-16 | 3660 | アイスタイル | 1,068,143 | 1.31% | 486 | 494 | 481 | 483 | 879,500 | ▲ | 0.21% |
| 2024-10-17 | 3660 | アイスタイル | 1,167,743 | 1.43% | 484 | 484 | 464 | 470 | 1,730,100 | ▲ | 0.11% |
| 2024-10-18 | 3660 | アイスタイル | 1,250,443 | 1.53% | 473 | 483 | 473 | 478 | 999,400 | ▲ | 0.10% |
| 2024-10-21 | 3660 | アイスタイル | 1,312,043 | 1.61% | 475 | 475 | 463 | 465 | 1,024,600 | ▲ | 0.08% |
| 2024-10-22 | 3660 | アイスタイル | 1,328,943 | 1.63% | 465 | 465 | 451 | 451 | 917,500 | ▲ | 0.01% |
| 2024-10-23 | 3660 | アイスタイル | 1,445,543 | 1.77% | 451 | 453 | 440 | 441 | 988,700 | ▲ | 0.14% |
| 2024-10-24 | 3660 | アイスタイル | 1,583,643 | 1.94% | 434 | 444 | 431 | 438 | 965,700 | ▲ | 0.16% |
| 2024-10-25 | 3660 | アイスタイル | 1,628,943 | 1.99% | 438 | 440 | 424 | 426 | 1,011,400 | ▲ | 0.05% |
| 2024-10-28 | 3660 | アイスタイル | 1,784,343 | 2.19% | 426 | 439 | 425 | 435 | 1,397,700 | ▲ | 0.19% |
| 2024-10-29 | 3660 | アイスタイル | 1,881,343 | 2.30% | 435 | 441 | 430 | 431 | 937,900 | ▲ | 0.10% |
| 2024-10-30 | 3660 | アイスタイル | 1,979,530 | 2.42% | 437 | 440 | 429 | 436 | 1,251,900 | ▲ | 0.12% |
| 2024-10-31 | 3660 | アイスタイル | 2,040,830 | 2.50% | 435 | 442 | 432 | 440 | 1,226,300 | ▲ | 0.08% |
| 2024-11-01 | 3660 | アイスタイル | 2,155,630 | 2.64% | 432 | 439 | 424 | 426 | 1,600,300 | ▲ | 0.14% |
| 2024-11-05 | 3660 | アイスタイル | 2,217,830 | 2.72% | 430 | 430 | 423 | 427 | 539,000 | ▲ | 0.08% |
| 2024-11-06 | 3660 | アイスタイル | 2,400,230 | 2.94% | 430 | 437 | 425 | 429 | 1,104,700 | ▲ | 0.21% |
| 2024-11-07 | 3660 | アイスタイル | 2,550,630 | 3.13% | 433 | 435 | 421 | 424 | 1,527,800 | ▲ | 0.18% |
| 2024-11-08 | 3660 | アイスタイル | 2,779,630 | 3.41% | 430 | 442 | 429 | 430 | 2,245,600 | ▲ | 0.28% |
| 2024-11-11 | 3660 | アイスタイル | 3,055,030 | 3.75% | 489 | 495 | 447 | 457 | 8,600,000 | ▲ | 0.33% |
| 2024-11-12 | 3660 | アイスタイル | 2,990,930 | 3.67% | 459 | 463 | 444 | 445 | 3,193,800 | ▼ | -0.08% |
| 2024-11-13 | 3660 | アイスタイル | 2,961,230 | 3.63% | 443 | 447 | 422 | 422 | 2,640,700 | ▼ | -0.04% |
| 2024-11-14 | 3660 | アイスタイル | 3,019,430 | 3.70% | 422 | 433 | 416 | 427 | 1,590,400 | ▲ | 0.07% |
| 2024-11-15 | 3660 | アイスタイル | 2,987,230 | 3.66% | 434 | 448 | 431 | 444 | 1,779,400 | ▼ | -0.04% |
| 2024-11-18 | 3660 | アイスタイル | 3,015,030 | 3.70% | 437 | 450 | 437 | 446 | 1,369,600 | ▲ | 0.04% |
| 2024-11-19 | 3660 | アイスタイル | 3,008,430 | 3.69% | 448 | 455 | 442 | 454 | 1,478,100 | ▼ | -0.01% |
| 2024-11-20 | 3660 | アイスタイル | 3,064,130 | 3.76% | 451 | 461 | 447 | 450 | 1,086,800 | ▲ | 0.06% |
| 2024-11-21 | 3660 | アイスタイル | 3,146,930 | 3.86% | 450 | 455 | 443 | 451 | 1,290,400 | ▲ | 0.10% |
| 2024-11-22 | 3660 | アイスタイル | 3,187,830 | 3.91% | 453 | 453 | 433 | 433 | 1,786,900 | ▲ | 0.05% |
| 2024-11-25 | 3660 | アイスタイル | 3,136,130 | 3.84% | 438 | 446 | 436 | 438 | 1,110,800 | ▼ | -0.07% |
| 2024-11-26 | 3660 | アイスタイル | 3,187,530 | 3.91% | 439 | 440 | 429 | 435 | 1,290,500 | ▲ | 0.07% |
| 2024-11-27 | 3660 | アイスタイル | 3,233,830 | 3.96% | 436 | 436 | 421 | 429 | 1,566,900 | ▲ | 0.04% |
| 2024-11-28 | 3660 | アイスタイル | 3,192,630 | 3.91% | 427 | 440 | 427 | 431 | 764,800 | ▼ | -0.04% |
| 2024-11-29 | 3660 | アイスタイル | 3,208,930 | 3.93% | 430 | 434 | 426 | 429 | 770,300 | ▲ | 0.02% |
| 2024-12-02 | 3660 | アイスタイル | 3,251,330 | 3.99% | 427 | 428 | 417 | 422 | 1,337,200 | ▲ | 0.06% |
| 2024-12-03 | 3660 | アイスタイル | 3,213,430 | 3.94% | 425 | 433 | 423 | 430 | 961,300 | ▼ | -0.05% |
| 2024-12-04 | 3660 | アイスタイル | 3,282,730 | 4.02% | 431 | 445 | 430 | 444 | 1,446,700 | ▲ | 0.07% |
| 2024-12-05 | 3660 | アイスタイル | 3,286,930 | 4.03% | 445 | 446 | 433 | 445 | 1,156,600 | ▲ | 0.01% |
| 2024-12-06 | 3660 | アイスタイル | 3,241,630 | 3.97% | 443 | 447 | 426 | 432 | 1,693,100 | ▼ | -0.06% |
| 2024-12-09 | 3660 | アイスタイル | 3,105,130 | 3.81% | 438 | 453 | 434 | 450 | 1,451,400 | ▼ | -0.16% |
| 2024-12-10 | 3660 | アイスタイル | 3,017,430 | 3.70% | 451 | 456 | 447 | 448 | 808,100 | ▼ | -0.10% |
| 2024-12-11 | 3660 | アイスタイル | 2,994,930 | 3.67% | 445 | 448 | 441 | 441 | 443,700 | ▼ | -0.03% |
| 2024-12-12 | 3660 | アイスタイル | 2,920,730 | 3.58% | 449 | 455 | 444 | 445 | 686,800 | ▼ | -0.08% |
| 2024-12-13 | 3660 | アイスタイル | 2,869,430 | 3.52% | 437 | 446 | 437 | 442 | 700,200 | ▼ | -0.06% |
| 2024-12-16 | 3660 | アイスタイル | 2,879,730 | 3.53% | 442 | 443 | 433 | 439 | 769,600 | ▲ | 0.00% |
| 2024-12-17 | 3660 | アイスタイル | 2,809,330 | 3.44% | 443 | 466 | 437 | 463 | 2,603,800 | ▼ | -0.08% |
| 2024-12-18 | 3660 | アイスタイル | 2,616,930 | 3.21% | 460 | 494 | 457 | 474 | 3,628,000 | ▼ | -0.23% |
| 2024-12-19 | 3660 | アイスタイル | 2,546,630 | 3.12% | 459 | 482 | 458 | 469 | 1,769,100 | ▼ | -0.08% |
| 2024-12-20 | 3660 | アイスタイル | 2,494,030 | 3.06% | 471 | 476 | 462 | 466 | 891,400 | ▼ | -0.06% |
| 2024-12-23 | 3660 | アイスタイル | 2,476,430 | 3.03% | 466 | 467 | 458 | 466 | 782,100 | ▼ | -0.03% |
| 2024-12-24 | 3660 | アイスタイル | 2,482,130 | 3.04% | 468 | 472 | 462 | 470 | 754,700 | ▲ | 0.01% |
| 2024-12-25 | 3660 | アイスタイル | 2,489,730 | 3.05% | 476 | 477 | 462 | 467 | 722,000 | ▲ | 0.00% |
| 2024-12-26 | 3660 | アイスタイル | 2,538,930 | 3.11% | 468 | 468 | 447 | 448 | 1,359,500 | ▲ | 0.06% |
| 2024-12-30 | 3660 | アイスタイル | 1,475,288 | 1.81% | 449 | 462 | 442 | 443 | 1,010,100 | ▼ | -1.29% |
| 2025-01-06 | 3660 | アイスタイル | 2,719,130 | 3.33% | 442 | 442 | 430 | 432 | 1,382,500 | ▲ | 1.52% |
| 2025-01-07 | 3660 | アイスタイル | 2,773,481 | 3.40% | 440 | 442 | 432 | 434 | 1,097,000 | ▲ | 0.06% |
| 2025-01-08 | 3660 | アイスタイル | 2,835,781 | 3.48% | 431 | 434 | 427 | 429 | 1,001,900 | ▲ | 0.08% |
| 2025-01-09 | 3660 | アイスタイル | 2,871,581 | 3.52% | 428 | 430 | 421 | 426 | 1,627,600 | ▲ | 0.04% |
| 2025-01-10 | 3660 | アイスタイル | 2,902,581 | 3.56% | 424 | 427 | 421 | 427 | 796,600 | ▲ | 0.04% |
| 2025-01-14 | 3660 | アイスタイル | 2,961,081 | 3.63% | 423 | 424 | 418 | 418 | 884,100 | ▲ | 0.06% |
| 2025-01-15 | 3660 | アイスタイル | 3,000,081 | 3.68% | 419 | 422 | 415 | 416 | 815,100 | ▲ | 0.05% |
| 2025-01-17 | 3660 | アイスタイル | 3,029,281 | 3.71% | 415 | 419 | 405 | 419 | 1,237,100 | ▲ | 0.02% |
| 2025-01-20 | 3660 | アイスタイル | 2,897,581 | 3.55% | 421 | 430 | 419 | 426 | 1,022,300 | ▼ | -0.16% |
| 2025-01-21 | 3660 | アイスタイル | 2,868,181 | 3.52% | 430 | 430 | 422 | 427 | 469,100 | ▼ | -0.02% |
| 2025-01-22 | 3660 | アイスタイル | 2,850,781 | 3.49% | 428 | 437 | 424 | 435 | 1,079,700 | ▼ | -0.02% |
| 2025-01-24 | 3660 | アイスタイル | 2,621,681 | 3.21% | 439 | 457 | 439 | 453 | 1,754,500 | ▼ | -0.28% |
| 2025-01-27 | 3660 | アイスタイル | 2,426,581 | 2.97% | 455 | 461 | 449 | 459 | 1,099,500 | ▼ | -0.23% |
| 2025-01-28 | 3660 | アイスタイル | 2,123,981 | 2.60% | 459 | 488 | 457 | 484 | 2,260,100 | ▼ | -0.37% |
| 2025-01-29 | 3660 | アイスタイル | 1,530,881 | 1.87% | 484 | 530 | 478 | 504 | 5,174,200 | ▼ | -0.73% |
| 2025-01-30 | 3660 | アイスタイル | 1,126,581 | 1.38% | 504 | 535 | 503 | 535 | 3,845,200 | ▼ | -0.49% |
| 2025-01-30 | 3660 | アイスタイル | 1,126,581 | 1.38% | 504 | 535 | 503 | 535 | 3,845,200 | ▼ | -0.49% |
| 2025-01-31 | 3660 | アイスタイル | 786,981 | 0.96% | 530 | 545 | 511 | 524 | 3,613,900 | ▼ | -0.41% |
| 2025-01-31 | 3660 | アイスタイル | 786,981 | 0.96% | 530 | 545 | 511 | 524 | 3,613,900 | ▼ | -0.41% |
| 2025-02-03 | 3660 | アイスタイル | 685,581 | 0.84% | 515 | 523 | 506 | 512 | 2,035,500 | ▼ | -0.12% |
| 2025-02-03 | 3660 | アイスタイル | 685,581 | 0.84% | 515 | 523 | 506 | 512 | 2,035,500 | ▼ | -0.12% |
| 2025-02-04 | 3660 | アイスタイル | 629,181 | 0.77% | 518 | 522 | 513 | 516 | 1,030,600 | ▼ | -0.06% |
| 2025-02-04 | 3660 | アイスタイル | 629,181 | 0.77% | 518 | 522 | 513 | 516 | 1,030,600 | ▼ | -0.06% |
| 2025-02-05 | 3660 | アイスタイル | 606,981 | 0.74% | 518 | 518 | 504 | 509 | 1,273,300 | ▼ | -0.03% |
| 2025-02-05 | 3660 | アイスタイル | 606,981 | 0.74% | 518 | 518 | 504 | 509 | 1,273,300 | ▼ | -0.03% |
| 2025-02-06 | 3660 | アイスタイル | 526,381 | 0.64% | 507 | 516 | 496 | 515 | 1,703,000 | ▼ | -0.09% |
| 2025-02-06 | 3660 | アイスタイル | 526,381 | 0.64% | 507 | 516 | 496 | 515 | 1,703,000 | ▼ | -0.09% |
| 2025-02-07 | 3660 | アイスタイル | 511,681 | 0.62% | 514 | 516 | 494 | 502 | 1,556,800 | ▼ | -0.02% |
| 2025-02-07 | 3660 | アイスタイル | 511,681 | 0.62% | 514 | 516 | 494 | 502 | 1,556,800 | ▼ | -0.02% |
| 2025-02-10 | 3660 | アイスタイル | 545,081 | 0.66% | 504 | 529 | 504 | 528 | 2,001,100 | ▲ | 0.04% |
| 2025-02-10 | 3660 | アイスタイル | 545,081 | 0.66% | 504 | 529 | 504 | 528 | 2,001,100 | ▲ | 0.04% |
| 2025-02-12 | 3660 | アイスタイル | 668,581 | 0.82% | 533 | 535 | 520 | 523 | 2,594,100 | ▲ | 0.15% |
| 2025-02-12 | 3660 | アイスタイル | 668,581 | 0.82% | 533 | 535 | 520 | 523 | 2,594,100 | ▲ | 0.15% |
| 2025-02-13 | 3660 | アイスタイル | 158,481 | 0.19% | 580 | 596 | 543 | 555 | 11,040,800 | ▼ | -0.62% |
| 2025-02-27 | 3660 | アイスタイル | 452,581 | 0.55% | 501 | 504 | 476 | 480 | 1,335,700 | ▲ | 0.20% |
| 2025-02-28 | 3660 | アイスタイル | 514,981 | 0.62% | 473 | 479 | 459 | 462 | 1,835,700 | ▲ | 0.06% |
| 2025-03-03 | 3660 | アイスタイル | 466,181 | 0.56% | 475 | 482 | 468 | 474 | 1,769,100 | ▼ | -0.05% |
| 2025-03-04 | 3660 | アイスタイル | 542,281 | 0.66% | 468 | 470 | 450 | 458 | 1,751,100 | ▲ | 0.09% |
| 2025-03-05 | 3660 | アイスタイル | 629,881 | 0.76% | 466 | 475 | 459 | 469 | 1,603,600 | ▲ | 0.09% |
| 2025-03-06 | 3660 | アイスタイル | 542,181 | 0.66% | 475 | 499 | 469 | 492 | 2,170,300 | ▼ | -0.09% |
| 2025-03-07 | 3660 | アイスタイル | 729,481 | 0.89% | 484 | 488 | 460 | 462 | 2,018,000 | ▲ | 0.23% |
| 2025-03-10 | 3660 | アイスタイル | 767,581 | 0.93% | 470 | 470 | 455 | 459 | 1,295,800 | ▲ | 0.04% |
| 2025-03-11 | 3660 | アイスタイル | 782,981 | 0.95% | 450 | 463 | 443 | 460 | 1,695,200 | ▲ | 0.01% |
| 2025-03-12 | 3660 | アイスタイル | 750,881 | 0.91% | 463 | 472 | 461 | 465 | 888,300 | ▼ | -0.03% |
| 2025-03-13 | 3660 | アイスタイル | 784,881 | 0.95% | 471 | 474 | 456 | 460 | 1,062,900 | ▲ | 0.03% |
| 2025-03-14 | 3660 | アイスタイル | 816,881 | 0.99% | 456 | 468 | 455 | 468 | 726,100 | ▲ | 0.04% |
| 2025-03-17 | 3660 | アイスタイル | 865,581 | 1.05% | 471 | 471 | 464 | 467 | 607,300 | ▲ | 0.06% |
| 2025-03-18 | 3660 | アイスタイル | 975,081 | 1.19% | 465 | 467 | 460 | 461 | 941,900 | ▲ | 0.13% |
| 2025-03-19 | 3660 | アイスタイル | 1,018,781 | 1.24% | 466 | 470 | 460 | 461 | 769,200 | ▲ | 0.05% |
| 2025-03-21 | 3660 | アイスタイル | 1,079,481 | 1.31% | 460 | 467 | 456 | 463 | 710,600 | ▲ | 0.07% |
| 2025-03-24 | 3660 | アイスタイル | 1,197,481 | 1.46% | 463 | 465 | 455 | 456 | 674,600 | ▲ | 0.14% |
| 2025-03-25 | 3660 | アイスタイル | 1,220,581 | 1.48% | 464 | 477 | 461 | 470 | 1,367,300 | ▲ | 0.02% |
| 2025-03-26 | 3660 | アイスタイル | 1,240,181 | 1.51% | 470 | 471 | 462 | 469 | 722,500 | ▲ | 0.03% |
| 2025-03-27 | 3660 | アイスタイル | 1,286,781 | 1.57% | 467 | 478 | 464 | 476 | 825,000 | ▲ | 0.06% |
| 2025-03-28 | 3660 | アイスタイル | 1,308,081 | 1.59% | 476 | 484 | 472 | 478 | 976,400 | ▲ | 0.02% |
| 2025-03-31 | 3660 | アイスタイル | 1,451,681 | 1.77% | 456 | 458 | 450 | 450 | 1,872,400 | ▲ | 0.17% |
| 2025-04-01 | 3660 | アイスタイル | 1,533,381 | 1.87% | 452 | 453 | 440 | 440 | 1,735,400 | ▲ | 0.10% |
| 2025-04-02 | 3660 | アイスタイル | 1,599,481 | 1.95% | 438 | 441 | 433 | 438 | 1,145,900 | ▲ | 0.07% |
| 2025-04-03 | 3660 | アイスタイル | 1,513,381 | 1.84% | 410 | 434 | 410 | 426 | 2,639,000 | ▼ | -0.10% |
| 2025-04-04 | 3660 | アイスタイル | 1,676,881 | 2.04% | 418 | 419 | 395 | 412 | 4,169,400 | ▲ | 0.19% |
| 2025-04-07 | 3660 | アイスタイル | 1,522,181 | 1.85% | 372 | 392 | 366 | 381 | 2,945,800 | ▼ | -0.18% |
| 2025-04-08 | 3660 | アイスタイル | 1,525,281 | 1.86% | 404 | 427 | 404 | 427 | 1,666,900 | ▲ | 0.01% |
| 2025-04-10 | 3660 | アイスタイル | 1,372,881 | 1.67% | 437 | 440 | 423 | 437 | 1,888,700 | ▼ | -0.19% |
| 2025-04-11 | 3660 | アイスタイル | 1,197,281 | 1.46% | 425 | 454 | 423 | 450 | 1,653,300 | ▼ | -0.20% |
| 2025-04-14 | 3660 | アイスタイル | 1,206,181 | 1.47% | 450 | 459 | 446 | 452 | 893,200 | ▲ | 0.01% |
| 2025-04-15 | 3660 | アイスタイル | 1,253,681 | 1.52% | 457 | 459 | 451 | 453 | 483,300 | ▲ | 0.05% |
| 2025-04-16 | 3660 | アイスタイル | 1,294,581 | 1.57% | 447 | 447 | 433 | 438 | 976,000 | ▲ | 0.05% |
| 2024-03-01 | 3661 | エムアップ | 317,783 | 0.87% | 1,125 | 1,136 | 1,104 | 1,115 | 284,800 | ▲ | 0.01% |
| 2024-03-04 | 3661 | エムアップ | 302,683 | 0.82% | 1,105 | 1,145 | 1,082 | 1,124 | 448,200 | ▼ | -0.05% |
| 2024-03-06 | 3661 | エムアップ | 310,183 | 0.84% | 1,112 | 1,163 | 1,105 | 1,145 | 458,300 | ▲ | 0.02% |
| 2024-03-07 | 3661 | エムアップ | 326,383 | 0.89% | 1,154 | 1,158 | 1,100 | 1,100 | 502,200 | ▲ | 0.05% |
| 2024-03-08 | 3661 | エムアップ | 337,283 | 0.92% | 1,094 | 1,114 | 1,085 | 1,093 | 305,100 | ▲ | 0.03% |
| 2024-03-12 | 3661 | エムアップ | 309,083 | 0.84% | 1,060 | 1,168 | 1,051 | 1,139 | 652,800 | ▼ | -0.08% |
| 2024-03-14 | 3661 | エムアップ | 327,783 | 0.89% | 1,121 | 1,147 | 1,114 | 1,126 | 229,100 | ▲ | 0.05% |
| 2024-03-15 | 3661 | エムアップ | 343,783 | 0.94% | 1,116 | 1,153 | 1,111 | 1,138 | 405,400 | ▲ | 0.04% |
| 2024-03-18 | 3661 | エムアップ | 348,783 | 0.95% | 1,158 | 1,182 | 1,136 | 1,172 | 555,200 | ▲ | 0.01% |
| 2024-03-19 | 3661 | エムアップ | 368,983 | 1.01% | 1,163 | 1,179 | 1,143 | 1,169 | 368,500 | ▲ | 0.06% |
| 2024-03-21 | 3661 | エムアップ | 376,883 | 1.03% | 1,205 | 1,268 | 1,194 | 1,250 | 912,800 | ▲ | 0.02% |
| 2024-03-22 | 3661 | エムアップ | 380,083 | 1.04% | 1,250 | 1,260 | 1,221 | 1,256 | 426,600 | ▲ | 0.01% |
| 2024-03-25 | 3661 | エムアップ | 390,883 | 1.07% | 1,236 | 1,259 | 1,233 | 1,242 | 268,900 | ▲ | 0.03% |
| 2024-03-26 | 3661 | エムアップ | 387,083 | 1.06% | 1,250 | 1,255 | 1,216 | 1,216 | 243,100 | ▼ | -0.01% |
| 2024-03-28 | 3661 | エムアップ | 390,883 | 1.07% | 1,189 | 1,193 | 1,161 | 1,167 | 268,200 | ▲ | 0.01% |
| 2024-03-29 | 3661 | エムアップ | 382,183 | 1.04% | 1,167 | 1,249 | 1,167 | 1,241 | 433,500 | ▼ | -0.03% |
| 2024-04-01 | 3661 | エムアップ | 407,283 | 1.11% | 1,253 | 1,257 | 1,221 | 1,224 | 247,200 | ▲ | 0.07% |
| 2024-04-02 | 3661 | エムアップ | 419,383 | 1.14% | 1,200 | 1,204 | 1,143 | 1,153 | 425,200 | ▲ | 0.02% |
| 2024-04-03 | 3661 | エムアップ | 428,483 | 1.17% | 1,125 | 1,132 | 1,106 | 1,118 | 461,400 | ▲ | 0.03% |
| 2024-04-04 | 3661 | エムアップ | 435,183 | 1.19% | 1,118 | 1,147 | 1,118 | 1,128 | 222,400 | ▲ | 0.02% |
| 2024-04-05 | 3661 | エムアップ | 429,083 | 1.17% | 1,106 | 1,136 | 1,102 | 1,125 | 228,100 | ▼ | -0.02% |
| 2024-04-08 | 3661 | エムアップ | 415,483 | 1.13% | 1,131 | 1,135 | 1,112 | 1,127 | 200,900 | ▼ | -0.04% |
| 2024-04-09 | 3661 | エムアップ | 420,683 | 1.15% | 1,127 | 1,128 | 1,100 | 1,111 | 264,400 | ▲ | 0.02% |
| 2024-04-10 | 3661 | エムアップ | 428,383 | 1.17% | 1,105 | 1,114 | 1,070 | 1,078 | 406,600 | ▲ | 0.02% |
| 2024-04-11 | 3661 | エムアップ | 435,483 | 1.19% | 1,062 | 1,069 | 1,053 | 1,060 | 297,200 | ▲ | 0.02% |
| 2024-04-12 | 3661 | エムアップ | 423,783 | 1.16% | 1,055 | 1,074 | 1,048 | 1,048 | 264,900 | ▼ | -0.03% |
| 2024-04-15 | 3661 | エムアップ | 419,783 | 1.15% | 1,025 | 1,058 | 1,011 | 1,052 | 380,000 | ▼ | -0.01% |
| 2024-04-16 | 3661 | エムアップ | 411,883 | 1.12% | 1,035 | 1,050 | 1,011 | 1,031 | 284,700 | ▼ | -0.02% |
| 2024-04-17 | 3661 | エムアップ | 424,683 | 1.16% | 1,043 | 1,054 | 1,031 | 1,039 | 189,100 | ▲ | 0.03% |
| 2024-04-18 | 3661 | エムアップ | 422,683 | 1.15% | 1,035 | 1,107 | 1,035 | 1,094 | 341,300 | ▼ | -0.01% |
| 2024-04-19 | 3661 | エムアップ | 436,683 | 1.19% | 1,089 | 1,089 | 1,023 | 1,023 | 375,600 | ▲ | 0.04% |
| 2024-04-22 | 3661 | エムアップ | 449,583 | 1.23% | 1,034 | 1,040 | 1,022 | 1,036 | 191,600 | ▲ | 0.04% |
| 2024-04-23 | 3661 | エムアップ | 455,083 | 1.24% | 1,045 | 1,077 | 1,045 | 1,053 | 285,300 | ▲ | 0.01% |
| 2024-04-24 | 3661 | エムアップ | 471,083 | 1.29% | 1,068 | 1,077 | 1,046 | 1,047 | 326,400 | ▲ | 0.05% |
| 2024-04-25 | 3661 | エムアップ | 465,583 | 1.27% | 1,044 | 1,049 | 1,024 | 1,030 | 311,500 | ▼ | -0.02% |
| 2024-04-26 | 3661 | エムアップ | 461,483 | 1.26% | 1,030 | 1,043 | 1,013 | 1,043 | 246,500 | ▼ | -0.01% |
| 2024-05-01 | 3661 | エムアップ | 465,283 | 1.27% | 1,040 | 1,051 | 1,027 | 1,030 | 151,800 | ▲ | 0.01% |
| 2024-05-02 | 3661 | エムアップ | 470,083 | 1.28% | 1,030 | 1,070 | 1,025 | 1,038 | 249,600 | ▲ | 0.01% |
| 2024-05-07 | 3661 | エムアップ | 465,883 | 1.27% | 1,059 | 1,092 | 1,056 | 1,091 | 318,800 | ▼ | -0.01% |
| 2024-05-08 | 3661 | エムアップ | 475,083 | 1.30% | 1,087 | 1,109 | 1,078 | 1,090 | 237,400 | ▲ | 0.03% |
| 2024-05-09 | 3661 | エムアップ | 485,583 | 1.33% | 1,090 | 1,101 | 1,085 | 1,092 | 156,400 | ▲ | 0.03% |
| 2024-05-10 | 3661 | エムアップ | 478,083 | 1.30% | 1,108 | 1,110 | 1,081 | 1,088 | 245,900 | ▼ | -0.03% |
| 2024-05-13 | 3661 | エムアップ | 464,783 | 1.27% | 1,076 | 1,076 | 1,035 | 1,060 | 411,600 | ▼ | -0.03% |
| 2024-05-14 | 3661 | エムアップ | 460,483 | 1.26% | 1,060 | 1,077 | 1,052 | 1,062 | 277,300 | ▼ | -0.01% |
| 2024-05-15 | 3661 | エムアップ | 467,783 | 1.28% | 1,097 | 1,109 | 1,041 | 1,048 | 701,700 | ▲ | 0.02% |
| 2024-05-16 | 3661 | エムアップ | 337,683 | 0.92% | 1,138 | 1,202 | 1,111 | 1,169 | 1,549,700 | ▼ | -0.36% |
| 2024-05-17 | 3661 | エムアップ | 302,583 | 0.82% | 1,167 | 1,231 | 1,160 | 1,213 | 1,091,000 | ▼ | -0.10% |
| 2024-05-20 | 3661 | エムアップ | 277,783 | 0.76% | 1,222 | 1,224 | 1,171 | 1,182 | 635,000 | ▼ | -0.05% |
| 2024-05-21 | 3661 | エムアップ | 239,183 | 0.65% | 1,168 | 1,213 | 1,168 | 1,211 | 580,600 | ▼ | -0.10% |
| 2024-05-22 | 3661 | エムアップ | 222,983 | 0.61% | 1,211 | 1,275 | 1,210 | 1,253 | 662,900 | ▼ | -0.04% |
| 2024-05-23 | 3661 | エムアップ | 215,983 | 0.59% | 1,262 | 1,286 | 1,240 | 1,262 | 726,400 | ▼ | -0.02% |
| 2024-05-24 | 3661 | エムアップ | 195,383 | 0.53% | 1,250 | 1,250 | 1,210 | 1,217 | 554,600 | ▼ | -0.05% |
| 2024-05-27 | 3661 | エムアップ | 177,483 | 0.48% | 1,255 | 1,276 | 1,213 | 1,232 | 439,200 | ▼ | -0.05% |
| 2024-06-14 | 3661 | エムアップ | 196,483 | 0.53% | 1,338 | 1,385 | 1,338 | 1,358 | 472,400 | ▲ | 0.07% |
| 2024-06-17 | 3661 | エムアップ | 203,983 | 0.55% | 1,352 | 1,366 | 1,332 | 1,340 | 350,200 | ▲ | 0.02% |
| 2024-06-18 | 3661 | エムアップ | 208,883 | 0.57% | 1,357 | 1,357 | 1,314 | 1,324 | 167,700 | ▲ | 0.01% |
| 2024-06-19 | 3661 | エムアップ | 187,183 | 0.51% | 1,324 | 1,349 | 1,321 | 1,339 | 191,000 | ▼ | -0.05% |
| 2024-06-20 | 3661 | エムアップ | 173,883 | 0.47% | 1,328 | 1,356 | 1,327 | 1,340 | 294,800 | ▼ | -0.04% |
| 2024-06-21 | 3661 | エムアップ | 198,783 | 0.54% | 1,333 | 1,348 | 1,297 | 1,300 | 321,200 | ▲ | 0.07% |
| 2024-06-24 | 3661 | エムアップ | 193,783 | 0.53% | 1,300 | 1,417 | 1,288 | 1,408 | 737,600 | ▼ | -0.01% |
| 2024-06-27 | 3661 | エムアップ | 221,783 | 0.60% | 1,445 | 1,468 | 1,435 | 1,451 | 300,200 | ▲ | 0.06% |
| 2024-06-28 | 3661 | エムアップ | 227,183 | 0.62% | 1,454 | 1,463 | 1,424 | 1,440 | 321,300 | ▲ | 0.02% |
| 2024-07-01 | 3661 | エムアップ | 223,583 | 0.61% | 1,458 | 1,469 | 1,428 | 1,440 | 243,800 | ▼ | -0.01% |
| 2024-07-02 | 3661 | エムアップ | 227,583 | 0.62% | 1,424 | 1,448 | 1,394 | 1,404 | 430,400 | ▲ | 0.01% |
| 2024-07-03 | 3661 | エムアップ | 238,883 | 0.65% | 1,404 | 1,422 | 1,398 | 1,420 | 220,700 | ▲ | 0.03% |
| 2024-07-04 | 3661 | エムアップ | 245,883 | 0.67% | 1,426 | 1,437 | 1,399 | 1,411 | 274,400 | ▲ | 0.02% |
| 2024-07-04 | 3661 | エムアップ | 245,883 | 0.67% | 1,426 | 1,437 | 1,399 | 1,411 | 274,400 | ▲ | 0.02% |
| 2024-07-05 | 3661 | エムアップ | 244,083 | 0.66% | 1,411 | 1,418 | 1,381 | 1,391 | 199,200 | ▼ | -0.01% |
| 2024-07-08 | 3661 | エムアップ | 229,783 | 0.62% | 1,395 | 1,395 | 1,356 | 1,376 | 213,800 | ▼ | -0.04% |
| 2024-07-09 | 3661 | エムアップ | 212,583 | 0.58% | 1,379 | 1,415 | 1,373 | 1,384 | 205,500 | ▼ | -0.04% |
| 2024-07-10 | 3661 | エムアップ | 187,481 | 0.51% | 1,371 | 1,378 | 1,324 | 1,360 | 321,600 | ▼ | -0.06% |
| 2024-07-11 | 3661 | エムアップ | 158,781 | 0.43% | 1,379 | 1,379 | 1,328 | 1,332 | 287,800 | ▼ | -0.08% |
| 2024-12-30 | 3663 | セルシス | 326,968 | 0.90% | 1,372 | 1,392 | 1,364 | 1,368 | 101,400 | ▲ | 0.90% |
| 2025-01-06 | 3663 | セルシス | 0 | 0.00% | 1,368 | 1,368 | 1,315 | 1,315 | 242,800 | ▼ | -0.90% |
| 2024-03-15 | 3664 | モブキャスト | 230,500 | 0.51% | 54 | 55 | 54 | 54 | 524,700 | ▲ | 0.03% |
| 2024-03-19 | 3664 | モブキャスト | 210,500 | 0.47% | 56 | 57 | 55 | 55 | 519,100 | ▼ | -0.04% |
| 2024-04-22 | 3664 | モブキャスト | 227,000 | 0.50% | 50 | 50 | 49 | 49 | 403,700 | ▲ | 0.01% |
| 2024-04-30 | 3664 | モブキャスト | 233,900 | 0.52% | 50 | 51 | 50 | 50 | 379,300 | ▲ | 0.02% |
| 2024-05-01 | 3664 | モブキャスト | 238,500 | 0.53% | 51 | 51 | 49 | 50 | 434,700 | ▲ | 0.01% |
| 2024-05-15 | 3664 | モブキャスト | 261,100 | 0.58% | 58 | 61 | 54 | 55 | 5,124,700 | ▲ | 0.04% |
| 2024-05-16 | 3664 | モブキャスト | 242,000 | 0.54% | 54 | 55 | 53 | 53 | 724,200 | ▼ | -0.03% |
| 2024-05-17 | 3664 | モブキャスト | 229,300 | 0.51% | 55 | 56 | 54 | 56 | 968,600 | ▼ | -0.03% |
| 2024-05-20 | 3664 | モブキャスト | 179,400 | 0.40% | 58 | 61 | 57 | 58 | 1,115,200 | ▼ | -0.10% |
| 2024-06-13 | 3664 | モブキャスト | 241,300 | 0.54% | 56 | 65 | 56 | 61 | 3,545,500 | ▲ | 0.14% |
| 2024-06-14 | 3664 | モブキャスト | 209,000 | 0.46% | 59 | 61 | 57 | 57 | 1,065,800 | ▼ | -0.08% |
| 2024-07-02 | 3664 | モブキャスト | 226,000 | 0.50% | 54 | 54 | 53 | 53 | 482,400 | ▲ | 0.03% |
| 2024-07-03 | 3664 | モブキャスト | 231,500 | 0.51% | 53 | 54 | 53 | 53 | 384,200 | ▲ | 0.01% |
| 2024-07-09 | 3664 | モブキャスト | 225,800 | 0.50% | 53 | 53 | 51 | 52 | 588,800 | ▼ | -0.01% |
| 2024-07-10 | 3664 | モブキャスト | 200,900 | 0.45% | 51 | 52 | 51 | 51 | 401,100 | ▼ | -0.04% |
| 2024-12-19 | 3664 | モブキャスト | 230,500 | 0.51% | 34 | 35 | 34 | 34 | 1,567,000 | ▲ | 0.07% |
| 2024-12-20 | 3664 | モブキャスト | 230,500 | 0.48% | 34 | 35 | 32 | 33 | 1,116,600 | ▼ | -0.03% |
| 2025-04-08 | 3664 | モブキャスト | 280,700 | 0.53% | 30 | 32 | 30 | 31 | 1,182,000 | ▲ | 0.08% |
| 2025-04-09 | 3664 | モブキャスト | 347,500 | 0.66% | 30 | 31 | 29 | 31 | 882,800 | ▲ | 0.13% |
| 2025-04-10 | 3664 | モブキャスト | 279,900 | 0.53% | 32 | 33 | 31 | 32 | 1,034,200 | ▼ | -0.13% |
| 2025-04-11 | 3664 | モブキャスト | 269,300 | 0.51% | 30 | 32 | 30 | 32 | 721,300 | ▼ | -0.02% |
| 2025-04-15 | 3664 | モブキャスト | 298,300 | 0.57% | 33 | 34 | 32 | 34 | 860,500 | ▲ | 0.05% |
| 2025-04-16 | 3664 | モブキャスト | 331,500 | 0.63% | 33 | 33 | 32 | 32 | 624,100 | ▲ | 0.06% |
| 2024-05-29 | 3667 | ｅｎｉｓｈ | 113,170 | 0.50% | 247 | 247 | 241 | 242 | 303,100 | ▲ | 0.06% |
| 2024-05-30 | 3667 | ｅｎｉｓｈ | 106,970 | 0.47% | 239 | 244 | 234 | 244 | 282,300 | ▼ | -0.03% |
| 2024-05-31 | 3667 | ｅｎｉｓｈ | 117,970 | 0.52% | 240 | 247 | 240 | 247 | 280,300 | ▲ | 0.05% |
| 2024-06-03 | 3667 | ｅｎｉｓｈ | 135,270 | 0.60% | 252 | 256 | 243 | 247 | 677,800 | ▲ | 0.07% |
| 2024-06-04 | 3667 | ｅｎｉｓｈ | 131,070 | 0.58% | 244 | 253 | 243 | 249 | 369,500 | ▼ | -0.02% |
| 2024-06-05 | 3667 | ｅｎｉｓｈ | 125,070 | 0.56% | 246 | 251 | 246 | 251 | 283,500 | ▼ | -0.01% |
| 2024-06-06 | 3667 | ｅｎｉｓｈ | 128,570 | 0.57% | 251 | 254 | 236 | 237 | 665,400 | ▲ | 0.00% |
| 2024-06-07 | 3667 | ｅｎｉｓｈ | 117,070 | 0.52% | 237 | 250 | 235 | 250 | 429,500 | ▼ | -0.04% |
| 2024-06-10 | 3667 | ｅｎｉｓｈ | 104,070 | 0.46% | 250 | 261 | 247 | 261 | 779,300 | ▼ | -0.06% |
| 2024-06-11 | 3667 | ｅｎｉｓｈ | 113,670 | 0.50% | 263 | 266 | 258 | 258 | 468,700 | ▲ | 0.03% |
| 2024-06-12 | 3667 | ｅｎｉｓｈ | 107,770 | 0.48% | 261 | 265 | 254 | 258 | 827,900 | ▼ | -0.02% |
| 2024-06-13 | 3667 | ｅｎｉｓｈ | 113,070 | 0.50% | 254 | 258 | 244 | 248 | 663,800 | ▲ | 0.02% |
| 2024-06-14 | 3667 | ｅｎｉｓｈ | 95,870 | 0.42% | 248 | 264 | 248 | 263 | 657,900 | ▼ | -0.08% |
| 2024-06-25 | 3667 | ｅｎｉｓｈ | 120,370 | 0.50% | 310 | 313 | 300 | 301 | 1,661,900 | ▲ | 0.02% |
| 2024-06-26 | 3667 | ｅｎｉｓｈ | 99,670 | 0.41% | 301 | 317 | 296 | 311 | 1,957,400 | ▼ | -0.09% |
| 2024-06-27 | 3667 | ｅｎｉｓｈ | 119,970 | 0.50% | 316 | 324 | 310 | 311 | 1,308,400 | ▲ | 0.09% |
| 2024-06-28 | 3667 | ｅｎｉｓｈ | 124,070 | 0.51% | 310 | 312 | 299 | 300 | 1,345,900 | ▲ | 0.01% |
| 2024-07-01 | 3667 | ｅｎｉｓｈ | 134,670 | 0.56% | 299 | 299 | 279 | 283 | 1,598,100 | ▲ | 0.05% |
| 2024-07-04 | 3667 | ｅｎｉｓｈ | 142,370 | 0.59% | 285 | 294 | 281 | 284 | 1,067,900 | ▲ | 0.02% |
| 2024-07-04 | 3667 | ｅｎｉｓｈ | 142,370 | 0.59% | 285 | 294 | 281 | 284 | 1,067,900 | ▲ | 0.02% |
| 2024-07-09 | 3667 | ｅｎｉｓｈ | 153,270 | 0.64% | 299 | 301 | 284 | 285 | 1,016,100 | ▲ | 0.05% |
| 2024-07-10 | 3667 | ｅｎｉｓｈ | 152,770 | 0.63% | 290 | 296 | 280 | 282 | 715,700 | ▼ | -0.01% |
| 2024-07-11 | 3667 | ｅｎｉｓｈ | 160,670 | 0.67% | 280 | 284 | 258 | 263 | 2,629,400 | ▲ | 0.04% |
| 2024-07-12 | 3667 | ｅｎｉｓｈ | 167,670 | 0.70% | 264 | 282 | 264 | 279 | 1,328,800 | ▲ | 0.02% |
| 2024-07-16 | 3667 | ｅｎｉｓｈ | 171,370 | 0.71% | 284 | 284 | 263 | 275 | 1,728,100 | ▲ | 0.01% |
| 2024-07-17 | 3667 | ｅｎｉｓｈ | 174,670 | 0.73% | 261 | 278 | 261 | 270 | 1,883,900 | ▲ | 0.02% |
| 2024-07-18 | 3667 | ｅｎｉｓｈ | 173,970 | 0.72% | 268 | 280 | 268 | 271 | 813,200 | ▼ | -0.01% |
| 2024-07-19 | 3667 | ｅｎｉｓｈ | 172,970 | 0.66% | 269 | 285 | 266 | 285 | 954,200 | ▼ | -0.05% |
| 2024-07-24 | 3667 | ｅｎｉｓｈ | 188,270 | 0.72% | 267 | 275 | 256 | 258 | 1,217,500 | ▲ | 0.05% |
| 2024-07-25 | 3667 | ｅｎｉｓｈ | 194,270 | 0.74% | 254 | 265 | 251 | 259 | 826,900 | ▲ | 0.02% |
| 2024-07-26 | 3667 | ｅｎｉｓｈ | 195,970 | 0.75% | 257 | 267 | 257 | 266 | 714,900 | ▲ | 0.01% |
| 2024-07-29 | 3667 | ｅｎｉｓｈ | 0 | 0.00% | 298 | 338 | 281 | 334 | 10,183,000 | ▼ | -0.75% |
| 2024-10-22 | 3667 | ｅｎｉｓｈ | 142,070 | 0.52% | 173 | 173 | 167 | 168 | 625,900 | ▲ | 0.11% |
| 2024-10-23 | 3667 | ｅｎｉｓｈ | 116,370 | 0.43% | 167 | 168 | 165 | 165 | 360,400 | ▼ | -0.09% |
| 2024-12-12 | 3667 | ｅｎｉｓｈ | 152,070 | 0.56% | 156 | 157 | 153 | 155 | 378,800 | ▲ | 0.08% |
| 2024-12-13 | 3667 | ｅｎｉｓｈ | 157,770 | 0.58% | 154 | 155 | 152 | 153 | 309,900 | ▲ | 0.01% |
| 2024-12-16 | 3667 | ｅｎｉｓｈ | 137,570 | 0.51% | 153 | 155 | 151 | 154 | 358,900 | ▼ | -0.06% |
| 2024-12-17 | 3667 | ｅｎｉｓｈ | 150,770 | 0.56% | 154 | 155 | 152 | 153 | 223,800 | ▲ | 0.05% |
| 2024-12-18 | 3667 | ｅｎｉｓｈ | 144,970 | 0.54% | 152 | 156 | 151 | 153 | 347,300 | ▼ | -0.02% |
| 2024-12-19 | 3667 | ｅｎｉｓｈ | 154,470 | 0.57% | 150 | 151 | 148 | 149 | 430,100 | ▲ | 0.02% |
| 2024-12-20 | 3667 | ｅｎｉｓｈ | 149,770 | 0.55% | 148 | 152 | 148 | 149 | 501,100 | ▼ | -0.01% |
| 2024-12-23 | 3667 | ｅｎｉｓｈ | 80,470 | 0.29% | 148 | 149 | 144 | 144 | 572,900 | ▼ | -0.26% |
| 2024-04-17 | 3672 | オルトＰ | 104,965 | 0.50% | 131 | 131 | 128 | 128 | 101,300 | ▲ | 0.03% |
| 2024-04-18 | 3672 | オルトＰ | 110,465 | 0.52% | 130 | 133 | 128 | 131 | 59,100 | ▲ | 0.02% |
| 2024-04-19 | 3672 | オルトＰ | 119,365 | 0.57% | 132 | 132 | 127 | 127 | 108,600 | ▲ | 0.04% |
| 2024-04-22 | 3672 | オルトＰ | 124,265 | 0.59% | 128 | 131 | 127 | 129 | 38,900 | ▲ | 0.02% |
| 2024-04-24 | 3672 | オルトＰ | 116,965 | 0.56% | 132 | 136 | 132 | 135 | 84,500 | ▼ | -0.02% |
| 2024-04-25 | 3672 | オルトＰ | 110,965 | 0.53% | 135 | 137 | 134 | 136 | 77,300 | ▼ | -0.03% |
| 2024-04-26 | 3672 | オルトＰ | 107,665 | 0.51% | 136 | 138 | 132 | 132 | 182,300 | ▼ | -0.02% |
| 2024-04-30 | 3672 | オルトＰ | 95,665 | 0.45% | 134 | 136 | 131 | 135 | 113,100 | ▼ | -0.06% |
| 2024-05-09 | 3672 | オルトＰ | 105,165 | 0.50% | 134 | 135 | 132 | 134 | 26,100 | ▲ | 0.02% |
| 2024-05-10 | 3672 | オルトＰ | 94,265 | 0.45% | 132 | 145 | 131 | 132 | 525,300 | ▼ | -0.04% |
| 2024-10-10 | 3672 | オルトＰ | 115,465 | 0.53% | 100 | 101 | 97 | 97 | 647,900 | ▲ | 0.20% |
| 2024-10-11 | 3672 | オルトＰ | 139,965 | 0.64% | 97 | 98 | 93 | 94 | 341,900 | ▲ | 0.10% |
| 2024-10-15 | 3672 | オルトＰ | 135,965 | 0.62% | 94 | 97 | 94 | 97 | 180,700 | ▼ | -0.02% |
| 2024-10-17 | 3672 | オルトＰ | 124,865 | 0.57% | 95 | 95 | 93 | 95 | 184,500 | ▼ | -0.05% |
| 2024-10-21 | 3672 | オルトＰ | 114,565 | 0.52% | 95 | 97 | 94 | 97 | 76,300 | ▼ | -0.04% |
| 2024-10-23 | 3672 | オルトＰ | 103,665 | 0.47% | 94 | 94 | 90 | 90 | 206,700 | ▼ | -0.05% |
| 2024-10-25 | 3672 | オルトＰ | 117,265 | 0.54% | 93 | 93 | 90 | 91 | 86,300 | ▲ | 0.05% |
| 2024-10-28 | 3672 | オルトＰ | 98,565 | 0.45% | 90 | 93 | 90 | 93 | 131,800 | ▼ | -0.09% |
| 2025-03-14 | 3672 | オルトＰ | 171,565 | 0.55% | 90 | 91 | 65 | 69 | 19,888,100 | ▲ | 0.07% |
| 2025-03-17 | 3672 | オルトＰ | 180,265 | 0.58% | 69 | 78 | 66 | 67 | 11,678,300 | ▲ | 0.02% |
| 2025-03-18 | 3672 | オルトＰ | 191,665 | 0.62% | 71 | 71 | 63 | 65 | 6,000,000 | ▲ | 0.04% |
| 2025-03-19 | 3672 | オルトＰ | 198,965 | 0.53% | 64 | 65 | 60 | 64 | 4,854,000 | ▼ | -0.08% |
| 2025-03-21 | 3672 | オルトＰ | 195,565 | 0.52% | 63 | 65 | 60 | 63 | 2,231,200 | ▼ | -0.01% |
| 2025-03-24 | 3672 | オルトＰ | 201,565 | 0.54% | 63 | 63 | 60 | 61 | 1,612,700 | ▲ | 0.02% |
| 2025-03-25 | 3672 | オルトＰ | 146,765 | 0.39% | 63 | 67 | 62 | 64 | 3,477,200 | ▼ | -0.15% |
| 2024-07-02 | 3680 | ホットリンク | 90,600 | 0.56% | 370 | 379 | 361 | 363 | 628,200 | ▲ | 0.07% |
| 2024-07-03 | 3680 | ホットリンク | 105,300 | 0.65% | 368 | 387 | 356 | 387 | 874,900 | ▲ | 0.08% |
| 2024-07-05 | 3680 | ホットリンク | 52,400 | 0.32% | 380 | 421 | 379 | 411 | 1,324,000 | ▼ | -0.33% |
| 2024-07-09 | 3680 | ホットリンク | 89,200 | 0.55% | 406 | 410 | 393 | 401 | 448,900 | ▲ | 0.07% |
| 2024-07-10 | 3680 | ホットリンク | 86,900 | 0.54% | 403 | 416 | 385 | 390 | 546,800 | ▼ | -0.01% |
| 2024-07-11 | 3680 | ホットリンク | 89,000 | 0.55% | 394 | 394 | 372 | 377 | 484,500 | ▲ | 0.01% |
| 2024-07-12 | 3680 | ホットリンク | 68,900 | 0.43% | 376 | 397 | 374 | 382 | 625,000 | ▼ | -0.12% |
| 2024-07-26 | 3680 | ホットリンク | 83,600 | 0.52% | 392 | 399 | 382 | 383 | 360,200 | ▲ | 0.06% |
| 2024-07-29 | 3680 | ホットリンク | 87,800 | 0.54% | 387 | 387 | 374 | 375 | 293,200 | ▲ | 0.02% |
| 2024-07-30 | 3680 | ホットリンク | 90,600 | 0.56% | 376 | 384 | 374 | 380 | 213,400 | ▲ | 0.02% |
| 2024-07-31 | 3680 | ホットリンク | 95,000 | 0.59% | 377 | 377 | 362 | 372 | 268,200 | ▲ | 0.02% |
| 2024-08-01 | 3680 | ホットリンク | 71,700 | 0.44% | 365 | 367 | 346 | 351 | 496,300 | ▼ | -0.14% |
| 2025-01-07 | 3680 | ホットリンク | 99,400 | 0.62% | 259 | 310 | 258 | 281 | 10,977,800 | ▲ | 0.62% |
| 2025-01-08 | 3680 | ホットリンク | 106,800 | 0.66% | 281 | 297 | 266 | 270 | 2,439,400 | ▲ | 0.04% |
| 2025-01-10 | 3680 | ホットリンク | 86,900 | 0.54% | 250 | 262 | 248 | 258 | 455,500 | ▼ | -0.12% |
| 2025-01-14 | 3680 | ホットリンク | 93,300 | 0.58% | 258 | 258 | 247 | 247 | 275,100 | ▲ | 0.03% |
| 2025-01-16 | 3680 | ホットリンク | 90,100 | 0.56% | 248 | 252 | 245 | 249 | 286,600 | ▼ | -0.01% |
| 2025-01-17 | 3680 | ホットリンク | 87,400 | 0.54% | 246 | 248 | 243 | 244 | 168,700 | ▼ | -0.02% |
| 2025-01-27 | 3680 | ホットリンク | 88,400 | 0.55% | 259 | 263 | 256 | 257 | 184,700 | ▲ | 0.01% |
| 2025-01-28 | 3680 | ホットリンク | 92,600 | 0.57% | 257 | 261 | 257 | 261 | 145,200 | ▲ | 0.01% |
| 2025-01-29 | 3680 | ホットリンク | 97,300 | 0.60% | 262 | 264 | 260 | 263 | 93,400 | ▲ | 0.03% |
| 2025-01-30 | 3680 | ホットリンク | 99,500 | 0.62% | 262 | 262 | 257 | 261 | 153,900 | ▲ | 0.02% |
| 2025-01-30 | 3680 | ホットリンク | 99,500 | 0.62% | 262 | 262 | 257 | 261 | 153,900 | ▲ | 0.02% |
| 2025-02-03 | 3680 | ホットリンク | 102,100 | 0.63% | 260 | 263 | 253 | 258 | 137,600 | ▲ | 0.01% |
| 2025-02-03 | 3680 | ホットリンク | 102,100 | 0.63% | 260 | 263 | 253 | 258 | 137,600 | ▲ | 0.01% |
| 2025-02-04 | 3680 | ホットリンク | 100,400 | 0.62% | 262 | 262 | 257 | 258 | 54,600 | ▼ | -0.01% |
| 2025-02-04 | 3680 | ホットリンク | 100,400 | 0.62% | 262 | 262 | 257 | 258 | 54,600 | ▼ | -0.01% |
| 2025-02-05 | 3680 | ホットリンク | 94,900 | 0.59% | 258 | 259 | 255 | 257 | 56,500 | ▼ | -0.03% |
| 2025-02-05 | 3680 | ホットリンク | 94,900 | 0.59% | 258 | 259 | 255 | 257 | 56,500 | ▼ | -0.03% |
| 2025-02-06 | 3680 | ホットリンク | 92,800 | 0.58% | 261 | 266 | 260 | 266 | 114,600 | ▼ | -0.01% |
| 2025-02-06 | 3680 | ホットリンク | 92,800 | 0.58% | 261 | 266 | 260 | 266 | 114,600 | ▼ | -0.01% |
| 2025-02-07 | 3680 | ホットリンク | 90,300 | 0.56% | 264 | 266 | 262 | 266 | 64,700 | ▼ | -0.01% |
| 2025-02-07 | 3680 | ホットリンク | 90,300 | 0.56% | 264 | 266 | 262 | 266 | 64,700 | ▼ | -0.01% |
| 2025-02-10 | 3680 | ホットリンク | 85,100 | 0.53% | 269 | 282 | 268 | 282 | 327,000 | ▼ | -0.03% |
| 2025-02-10 | 3680 | ホットリンク | 85,100 | 0.53% | 269 | 282 | 268 | 282 | 327,000 | ▼ | -0.03% |
| 2025-02-12 | 3680 | ホットリンク | 87,600 | 0.54% | 282 | 285 | 279 | 285 | 165,900 | ▲ | 0.01% |
| 2025-02-12 | 3680 | ホットリンク | 87,600 | 0.54% | 282 | 285 | 279 | 285 | 165,900 | ▲ | 0.01% |
| 2025-02-13 | 3680 | ホットリンク | 88,300 | 0.55% | 283 | 284 | 279 | 280 | 191,900 | ▲ | 0.01% |
| 2025-02-14 | 3680 | ホットリンク | 102,600 | 0.64% | 250 | 259 | 250 | 253 | 421,800 | ▲ | 0.08% |
| 2025-02-17 | 3680 | ホットリンク | 85,600 | 0.53% | 257 | 263 | 257 | 263 | 275,500 | ▼ | -0.10% |
| 2025-02-18 | 3680 | ホットリンク | 80,700 | 0.50% | 265 | 267 | 259 | 263 | 140,700 | ▼ | -0.03% |
| 2025-02-19 | 3680 | ホットリンク | 74,600 | 0.46% | 265 | 268 | 263 | 268 | 110,800 | ▼ | -0.03% |
| 2025-02-21 | 3680 | ホットリンク | 81,300 | 0.50% | 271 | 272 | 262 | 262 | 147,300 | ▲ | 0.01% |
| 2025-02-25 | 3680 | ホットリンク | 73,300 | 0.45% | 260 | 262 | 256 | 258 | 115,000 | ▼ | -0.04% |
| 2025-02-26 | 3680 | ホットリンク | 86,400 | 0.54% | 257 | 260 | 253 | 255 | 107,000 | ▲ | 0.09% |
| 2025-02-28 | 3680 | ホットリンク | 90,900 | 0.56% | 256 | 256 | 248 | 250 | 105,200 | ▲ | 0.02% |
| 2025-03-03 | 3680 | ホットリンク | 91,700 | 0.57% | 255 | 255 | 250 | 253 | 75,300 | ▲ | 0.00% |
| 2025-03-04 | 3680 | ホットリンク | 92,900 | 0.58% | 255 | 255 | 250 | 252 | 70,500 | ▲ | 0.01% |
| 2025-03-06 | 3680 | ホットリンク | 91,900 | 0.57% | 256 | 263 | 255 | 263 | 55,600 | ▼ | -0.01% |
| 2025-03-07 | 3680 | ホットリンク | 95,100 | 0.59% | 260 | 271 | 255 | 264 | 142,500 | ▲ | 0.02% |
| 2025-03-10 | 3680 | ホットリンク | 96,900 | 0.60% | 270 | 274 | 264 | 270 | 144,000 | ▲ | 0.01% |
| 2025-03-12 | 3680 | ホットリンク | 100,400 | 0.62% | 271 | 276 | 269 | 275 | 114,600 | ▲ | 0.02% |
| 2025-03-13 | 3680 | ホットリンク | 102,200 | 0.64% | 277 | 278 | 273 | 275 | 96,300 | ▲ | 0.02% |
| 2025-03-14 | 3680 | ホットリンク | 104,400 | 0.65% | 274 | 274 | 272 | 273 | 71,400 | ▲ | 0.01% |
| 2025-03-17 | 3680 | ホットリンク | 99,500 | 0.62% | 273 | 276 | 273 | 275 | 30,400 | ▼ | -0.03% |
| 2025-03-18 | 3680 | ホットリンク | 90,500 | 0.56% | 277 | 283 | 276 | 282 | 129,700 | ▼ | -0.05% |
| 2025-03-19 | 3680 | ホットリンク | 87,000 | 0.54% | 282 | 283 | 279 | 279 | 69,200 | ▼ | -0.02% |
| 2025-03-21 | 3680 | ホットリンク | 89,200 | 0.55% | 283 | 286 | 278 | 278 | 69,300 | ▲ | 0.01% |
| 2025-03-24 | 3680 | ホットリンク | 86,700 | 0.54% | 280 | 280 | 273 | 274 | 65,000 | ▼ | -0.01% |
| 2025-03-26 | 3680 | ホットリンク | 84,000 | 0.52% | 280 | 282 | 277 | 279 | 90,600 | ▼ | -0.02% |
| 2025-03-27 | 3680 | ホットリンク | 81,500 | 0.51% | 279 | 281 | 273 | 277 | 89,700 | ▼ | -0.01% |
| 2025-03-28 | 3680 | ホットリンク | 78,000 | 0.48% | 280 | 283 | 278 | 278 | 115,800 | ▼ | -0.03% |
| 2025-04-04 | 3680 | ホットリンク | 81,500 | 0.51% | 249 | 250 | 225 | 228 | 283,900 | ▲ | 0.04% |
| 2025-04-07 | 3680 | ホットリンク | 79,800 | 0.49% | 196 | 212 | 193 | 196 | 326,200 | ▼ | -0.02% |
| 2025-04-09 | 3680 | ホットリンク | 90,400 | 0.56% | 212 | 217 | 205 | 210 | 268,000 | ▲ | 0.07% |
| 2025-04-10 | 3680 | ホットリンク | 94,000 | 0.58% | 238 | 238 | 224 | 232 | 168,900 | ▲ | 0.01% |
| 2025-04-11 | 3680 | ホットリンク | 98,800 | 0.61% | 221 | 232 | 220 | 230 | 121,500 | ▲ | 0.03% |
| 2025-04-14 | 3680 | ホットリンク | 96,100 | 0.60% | 235 | 235 | 230 | 231 | 57,300 | ▼ | -0.01% |
| 2024-03-11 | 3681 | ブイキューブ | 140,504 | 0.56% | 285 | 292 | 276 | 277 | 573,700 | ▲ | 0.17% |
| 2024-03-12 | 3681 | ブイキューブ | 207,404 | 0.83% | 272 | 277 | 262 | 274 | 861,700 | ▲ | 0.26% |
| 2024-03-13 | 3681 | ブイキューブ | 218,504 | 0.88% | 276 | 276 | 265 | 266 | 377,400 | ▲ | 0.05% |
| 2024-03-14 | 3681 | ブイキューブ | 235,704 | 0.95% | 265 | 267 | 257 | 264 | 469,000 | ▲ | 0.06% |
| 2024-03-15 | 3681 | ブイキューブ | 256,904 | 1.03% | 268 | 268 | 253 | 255 | 556,700 | ▲ | 0.08% |
| 2024-03-18 | 3681 | ブイキューブ | 270,104 | 1.09% | 257 | 273 | 257 | 273 | 478,700 | ▲ | 0.06% |
| 2024-03-19 | 3681 | ブイキューブ | 258,404 | 1.04% | 273 | 273 | 267 | 267 | 317,000 | ▼ | -0.05% |
| 2024-03-21 | 3681 | ブイキューブ | 263,104 | 1.06% | 274 | 274 | 269 | 269 | 237,000 | ▲ | 0.02% |
| 2024-03-22 | 3681 | ブイキューブ | 264,104 | 1.01% | 269 | 272 | 266 | 271 | 120,500 | ▼ | -0.05% |
| 2024-03-25 | 3681 | ブイキューブ | 282,304 | 1.08% | 273 | 273 | 264 | 266 | 301,300 | ▲ | 0.07% |
| 2024-03-26 | 3681 | ブイキューブ | 270,704 | 1.04% | 264 | 265 | 259 | 261 | 240,900 | ▼ | -0.04% |
| 2024-03-28 | 3681 | ブイキューブ | 272,504 | 1.05% | 262 | 262 | 258 | 261 | 120,500 | ▲ | 0.01% |
| 2024-04-01 | 3681 | ブイキューブ | 270,304 | 1.04% | 264 | 265 | 261 | 261 | 148,300 | ▼ | -0.01% |
| 2024-04-02 | 3681 | ブイキューブ | 265,404 | 1.02% | 261 | 261 | 254 | 255 | 318,300 | ▼ | -0.02% |
| 2024-04-03 | 3681 | ブイキューブ | 252,204 | 0.97% | 253 | 263 | 252 | 260 | 298,700 | ▼ | -0.05% |
| 2024-04-04 | 3681 | ブイキューブ | 234,804 | 0.90% | 262 | 263 | 259 | 262 | 224,900 | ▼ | -0.06% |
| 2024-04-08 | 3681 | ブイキューブ | 242,304 | 0.93% | 260 | 260 | 253 | 253 | 215,800 | ▲ | 0.03% |
| 2024-04-10 | 3681 | ブイキューブ | 237,104 | 0.91% | 260 | 262 | 258 | 258 | 118,500 | ▼ | -0.02% |
| 2024-04-11 | 3681 | ブイキューブ | 231,604 | 0.89% | 256 | 259 | 255 | 257 | 75,100 | ▼ | -0.02% |
| 2024-04-12 | 3681 | ブイキューブ | 241,504 | 0.93% | 257 | 257 | 251 | 253 | 195,900 | ▲ | 0.04% |
| 2024-04-15 | 3681 | ブイキューブ | 248,404 | 0.95% | 251 | 252 | 244 | 244 | 306,500 | ▲ | 0.01% |
| 2024-04-16 | 3681 | ブイキューブ | 256,504 | 0.98% | 240 | 242 | 232 | 236 | 458,800 | ▲ | 0.03% |
| 2024-04-17 | 3681 | ブイキューブ | 239,004 | 0.92% | 234 | 235 | 225 | 232 | 294,700 | ▼ | -0.05% |
| 2024-04-18 | 3681 | ブイキューブ | 233,004 | 0.89% | 231 | 239 | 230 | 234 | 173,500 | ▼ | -0.03% |
| 2024-04-19 | 3681 | ブイキューブ | 238,304 | 0.91% | 233 | 233 | 225 | 227 | 249,200 | ▲ | 0.02% |
| 2024-04-22 | 3681 | ブイキューブ | 223,404 | 0.86% | 230 | 237 | 227 | 237 | 180,200 | ▼ | -0.05% |
| 2024-04-25 | 3681 | ブイキューブ | 222,304 | 0.85% | 236 | 241 | 235 | 237 | 88,900 | ▼ | -0.01% |
| 2024-04-26 | 3681 | ブイキューブ | 206,804 | 0.79% | 236 | 239 | 233 | 237 | 102,500 | ▼ | -0.05% |
| 2024-04-30 | 3681 | ブイキューブ | 204,104 | 0.78% | 236 | 241 | 236 | 237 | 107,300 | ▼ | -0.01% |
| 2024-05-01 | 3681 | ブイキューブ | 200,004 | 0.77% | 237 | 240 | 235 | 237 | 103,100 | ▼ | -0.01% |
| 2024-05-02 | 3681 | ブイキューブ | 204,404 | 0.78% | 236 | 237 | 232 | 234 | 90,200 | ▲ | 0.01% |
| 2024-05-08 | 3681 | ブイキューブ | 202,004 | 0.77% | 236 | 245 | 236 | 238 | 174,300 | ▼ | -0.01% |
| 2024-05-09 | 3681 | ブイキューブ | 232,604 | 0.89% | 240 | 242 | 235 | 236 | 181,400 | ▲ | 0.12% |
| 2024-05-10 | 3681 | ブイキューブ | 252,504 | 0.97% | 240 | 240 | 232 | 232 | 134,400 | ▲ | 0.07% |
| 2024-05-13 | 3681 | ブイキューブ | 260,304 | 1.00% | 231 | 235 | 230 | 233 | 122,300 | ▲ | 0.03% |
| 2024-05-14 | 3681 | ブイキューブ | 263,304 | 1.01% | 232 | 241 | 230 | 240 | 214,800 | ▲ | 0.01% |
| 2024-05-16 | 3681 | ブイキューブ | 222,404 | 0.85% | 244 | 249 | 240 | 243 | 305,500 | ▼ | -0.16% |
| 2024-05-17 | 3681 | ブイキューブ | 200,304 | 0.77% | 241 | 258 | 240 | 258 | 483,900 | ▼ | -0.07% |
| 2024-05-20 | 3681 | ブイキューブ | 197,604 | 0.76% | 259 | 265 | 257 | 260 | 426,300 | ▼ | -0.01% |
| 2024-05-22 | 3681 | ブイキューブ | 200,904 | 0.77% | 262 | 263 | 253 | 253 | 173,600 | ▲ | 0.01% |
| 2024-05-23 | 3681 | ブイキューブ | 208,904 | 0.80% | 254 | 257 | 251 | 254 | 133,700 | ▲ | 0.03% |
| 2024-05-24 | 3681 | ブイキューブ | 205,704 | 0.79% | 250 | 253 | 246 | 249 | 77,900 | ▼ | -0.01% |
| 2024-05-27 | 3681 | ブイキューブ | 208,304 | 0.80% | 249 | 250 | 245 | 246 | 87,800 | ▲ | 0.01% |
| 2024-05-28 | 3681 | ブイキューブ | 207,204 | 0.79% | 245 | 250 | 242 | 242 | 151,800 | ▼ | -0.01% |
| 2024-05-29 | 3681 | ブイキューブ | 195,404 | 0.75% | 246 | 253 | 236 | 236 | 322,700 | ▼ | -0.04% |
| 2024-05-30 | 3681 | ブイキューブ | 197,304 | 0.76% | 230 | 238 | 230 | 237 | 147,200 | ▲ | 0.01% |
| 2024-06-03 | 3681 | ブイキューブ | 202,904 | 0.78% | 249 | 251 | 247 | 250 | 99,200 | ▲ | 0.02% |
| 2024-06-04 | 3681 | ブイキューブ | 197,304 | 0.76% | 249 | 251 | 249 | 250 | 92,100 | ▼ | -0.02% |
| 2024-06-05 | 3681 | ブイキューブ | 195,104 | 0.75% | 247 | 251 | 243 | 248 | 169,700 | ▼ | -0.01% |
| 2024-06-06 | 3681 | ブイキューブ | 187,404 | 0.72% | 250 | 257 | 250 | 250 | 195,100 | ▼ | -0.03% |
| 2024-06-10 | 3681 | ブイキューブ | 193,704 | 0.74% | 250 | 250 | 244 | 247 | 62,600 | ▲ | 0.02% |
| 2024-06-11 | 3681 | ブイキューブ | 194,604 | 0.75% | 246 | 248 | 244 | 246 | 59,000 | ▲ | 0.01% |
| 2024-06-12 | 3681 | ブイキューブ | 192,604 | 0.74% | 244 | 247 | 242 | 243 | 84,900 | ▼ | -0.01% |
| 2024-06-13 | 3681 | ブイキューブ | 193,204 | 0.73% | 243 | 252 | 243 | 248 | 192,800 | ▼ | -0.01% |
| 2024-06-14 | 3681 | ブイキューブ | 190,304 | 0.72% | 245 | 253 | 242 | 253 | 224,300 | ▼ | -0.01% |
| 2024-06-17 | 3681 | ブイキューブ | 140,304 | 0.53% | 251 | 252 | 246 | 246 | 102,900 | ▼ | -0.18% |
| 2024-06-24 | 3681 | ブイキューブ | 138,904 | 0.52% | 246 | 250 | 245 | 247 | 86,300 | ▼ | -0.01% |
| 2024-06-25 | 3681 | ブイキューブ | 124,704 | 0.47% | 246 | 252 | 246 | 252 | 90,400 | ▼ | -0.05% |
| 2024-09-09 | 3681 | ブイキューブ | 140,104 | 0.53% | 209 | 211 | 206 | 207 | 197,200 | ▲ | 0.14% |
| 2024-09-10 | 3681 | ブイキューブ | 172,404 | 0.65% | 214 | 217 | 204 | 206 | 255,400 | ▲ | 0.12% |
| 2024-09-11 | 3681 | ブイキューブ | 205,204 | 0.77% | 205 | 209 | 199 | 202 | 241,100 | ▲ | 0.12% |
| 2024-09-12 | 3681 | ブイキューブ | 189,504 | 0.71% | 207 | 215 | 206 | 213 | 195,000 | ▼ | -0.06% |
| 2024-09-13 | 3681 | ブイキューブ | 190,704 | 0.72% | 211 | 212 | 207 | 210 | 99,100 | ▲ | 0.01% |
| 2024-09-17 | 3681 | ブイキューブ | 181,504 | 0.68% | 211 | 215 | 205 | 210 | 89,100 | ▼ | -0.03% |
| 2024-09-18 | 3681 | ブイキューブ | 186,104 | 0.70% | 211 | 215 | 207 | 215 | 133,800 | ▲ | 0.01% |
| 2024-09-19 | 3681 | ブイキューブ | 182,204 | 0.69% | 216 | 217 | 214 | 217 | 91,500 | ▼ | -0.01% |
| 2024-09-20 | 3681 | ブイキューブ | 186,404 | 0.70% | 218 | 222 | 217 | 218 | 139,400 | ▲ | 0.01% |
| 2024-09-25 | 3681 | ブイキューブ | 182,204 | 0.69% | 214 | 215 | 211 | 211 | 104,400 | ▼ | -0.01% |
| 2024-09-27 | 3681 | ブイキューブ | 165,804 | 0.62% | 219 | 225 | 218 | 222 | 193,000 | ▼ | -0.06% |
| 2024-09-30 | 3681 | ブイキューブ | 157,104 | 0.59% | 218 | 223 | 217 | 217 | 140,400 | ▼ | -0.03% |
| 2024-10-02 | 3681 | ブイキューブ | 161,104 | 0.61% | 221 | 223 | 218 | 218 | 108,000 | ▲ | 0.02% |
| 2024-10-03 | 3681 | ブイキューブ | 155,604 | 0.59% | 222 | 224 | 220 | 223 | 78,900 | ▼ | -0.02% |
| 2024-10-04 | 3681 | ブイキューブ | 153,204 | 0.58% | 220 | 225 | 220 | 224 | 54,600 | ▼ | -0.01% |
| 2024-10-07 | 3681 | ブイキューブ | 149,304 | 0.56% | 226 | 230 | 225 | 225 | 114,500 | ▼ | -0.01% |
| 2024-10-08 | 3681 | ブイキューブ | 151,904 | 0.57% | 222 | 225 | 220 | 223 | 66,600 | ▲ | 0.00% |
| 2024-10-10 | 3681 | ブイキューブ | 155,404 | 0.58% | 221 | 221 | 216 | 218 | 51,000 | ▲ | 0.01% |
| 2024-10-11 | 3681 | ブイキューブ | 165,604 | 0.62% | 216 | 217 | 213 | 215 | 84,000 | ▲ | 0.04% |
| 2024-10-16 | 3681 | ブイキューブ | 159,704 | 0.60% | 217 | 221 | 215 | 219 | 94,900 | ▼ | -0.02% |
| 2024-10-21 | 3681 | ブイキューブ | 154,804 | 0.58% | 227 | 233 | 225 | 227 | 240,500 | ▼ | -0.02% |
| 2024-10-22 | 3681 | ブイキューブ | 156,504 | 0.59% | 227 | 228 | 220 | 222 | 151,300 | ▲ | 0.01% |
| 2024-10-23 | 3681 | ブイキューブ | 158,404 | 0.60% | 222 | 225 | 220 | 220 | 66,200 | ▲ | 0.01% |
| 2024-10-24 | 3681 | ブイキューブ | 163,904 | 0.62% | 220 | 220 | 215 | 216 | 126,600 | ▲ | 0.02% |
| 2024-10-25 | 3681 | ブイキューブ | 173,304 | 0.65% | 215 | 217 | 211 | 211 | 128,700 | ▲ | 0.03% |
| 2024-10-29 | 3681 | ブイキューブ | 164,304 | 0.62% | 224 | 230 | 222 | 230 | 93,000 | ▼ | -0.03% |
| 2024-10-30 | 3681 | ブイキューブ | 159,804 | 0.60% | 233 | 236 | 230 | 233 | 161,900 | ▼ | -0.02% |
| 2024-10-31 | 3681 | ブイキューブ | 163,904 | 0.62% | 230 | 241 | 228 | 241 | 238,800 | ▲ | 0.02% |
| 2024-11-01 | 3681 | ブイキューブ | 176,704 | 0.67% | 236 | 246 | 232 | 246 | 340,000 | ▲ | 0.05% |
| 2024-11-05 | 3681 | ブイキューブ | 167,904 | 0.63% | 249 | 251 | 243 | 250 | 246,000 | ▼ | -0.04% |
| 2024-11-06 | 3681 | ブイキューブ | 149,504 | 0.56% | 250 | 254 | 247 | 252 | 238,800 | ▼ | -0.06% |
| 2024-11-07 | 3681 | ブイキューブ | 144,704 | 0.54% | 253 | 265 | 250 | 262 | 463,800 | ▼ | -0.02% |
| 2024-11-08 | 3681 | ブイキューブ | 119,604 | 0.45% | 262 | 265 | 256 | 264 | 245,200 | ▼ | -0.09% |
| 2024-11-27 | 3681 | ブイキューブ | 212,104 | 0.80% | 260 | 263 | 231 | 241 | 3,988,800 | ▲ | 0.55% |
| 2024-11-29 | 3681 | ブイキューブ | 205,504 | 0.78% | 236 | 242 | 232 | 238 | 391,600 | ▼ | -0.02% |
| 2024-12-02 | 3681 | ブイキューブ | 221,704 | 0.84% | 231 | 232 | 221 | 222 | 463,400 | ▲ | 0.05% |
| 2024-12-04 | 3681 | ブイキューブ | 220,704 | 0.83% | 223 | 223 | 216 | 216 | 233,400 | ▼ | -0.01% |
| 2024-12-06 | 3681 | ブイキューブ | 216,604 | 0.82% | 215 | 219 | 212 | 219 | 233,900 | ▼ | -0.01% |
| 2024-12-09 | 3681 | ブイキューブ | 159,204 | 0.60% | 220 | 238 | 220 | 234 | 590,700 | ▼ | -0.21% |
| 2024-12-10 | 3681 | ブイキューブ | 172,904 | 0.65% | 233 | 233 | 223 | 225 | 252,100 | ▲ | 0.05% |
| 2024-12-11 | 3681 | ブイキューブ | 196,904 | 0.74% | 222 | 225 | 218 | 220 | 218,500 | ▲ | 0.08% |
| 2024-12-12 | 3681 | ブイキューブ | 210,204 | 0.79% | 221 | 222 | 214 | 215 | 200,200 | ▲ | 0.05% |
| 2024-12-13 | 3681 | ブイキューブ | 227,804 | 0.86% | 214 | 217 | 212 | 216 | 178,300 | ▲ | 0.06% |
| 2024-12-17 | 3681 | ブイキューブ | 231,004 | 0.87% | 209 | 210 | 199 | 201 | 412,200 | ▲ | 0.01% |
| 2024-12-19 | 3681 | ブイキューブ | 224,204 | 0.85% | 195 | 200 | 193 | 193 | 370,100 | ▼ | -0.02% |
| 2024-12-20 | 3681 | ブイキューブ | 216,604 | 0.82% | 193 | 193 | 188 | 188 | 294,500 | ▼ | -0.03% |
| 2024-12-23 | 3681 | ブイキューブ | 213,404 | 0.81% | 188 | 191 | 181 | 184 | 406,900 | ▼ | -0.00% |
| 2024-12-24 | 3681 | ブイキューブ | 187,404 | 0.71% | 184 | 188 | 181 | 188 | 381,300 | ▼ | -0.10% |
| 2024-12-25 | 3681 | ブイキューブ | 190,904 | 0.72% | 188 | 188 | 181 | 183 | 286,600 | ▲ | 0.01% |
| 2024-12-26 | 3681 | ブイキューブ | 170,704 | 0.64% | 181 | 189 | 181 | 188 | 428,000 | ▼ | -0.07% |
| 2024-12-27 | 3681 | ブイキューブ | 172,704 | 0.65% | 191 | 193 | 187 | 189 | 160,100 | ▲ | 0.01% |
| 2024-12-30 | 3681 | ブイキューブ | 342,315 | 1.29% | 189 | 191 | 188 | 191 | 136,500 | ▲ | 0.64% |
| 2025-01-06 | 3681 | ブイキューブ | 177,704 | 0.67% | 191 | 192 | 184 | 184 | 217,100 | ▼ | -0.62% |
| 2025-01-07 | 3681 | ブイキューブ | 174,904 | 0.66% | 185 | 187 | 181 | 183 | 201,200 | ▼ | -0.01% |
| 2025-01-08 | 3681 | ブイキューブ | 162,704 | 0.61% | 181 | 181 | 179 | 180 | 199,500 | ▼ | -0.05% |
| 2025-01-09 | 3681 | ブイキューブ | 143,504 | 0.54% | 180 | 194 | 178 | 194 | 496,300 | ▼ | -0.06% |
| 2025-01-10 | 3681 | ブイキューブ | 146,604 | 0.55% | 196 | 197 | 187 | 189 | 413,000 | ▲ | 0.01% |
| 2025-01-14 | 3681 | ブイキューブ | 142,204 | 0.53% | 190 | 190 | 186 | 189 | 187,400 | ▼ | -0.02% |
| 2025-01-15 | 3681 | ブイキューブ | 137,304 | 0.52% | 190 | 195 | 188 | 193 | 166,000 | ▼ | -0.01% |
| 2025-01-16 | 3681 | ブイキューブ | 132,104 | 0.50% | 195 | 195 | 191 | 194 | 161,600 | ▼ | -0.02% |
| 2025-01-17 | 3681 | ブイキューブ | 129,104 | 0.49% | 192 | 202 | 192 | 198 | 186,500 | ▼ | -0.01% |
| 2025-01-21 | 3681 | ブイキューブ | 132,604 | 0.50% | 203 | 203 | 199 | 202 | 108,200 | ▲ | 0.01% |
| 2025-01-22 | 3681 | ブイキューブ | 129,004 | 0.48% | 202 | 206 | 201 | 205 | 174,100 | ▼ | -0.02% |
| 2025-01-30 | 3681 | ブイキューブ | 144,904 | 0.55% | 211 | 216 | 206 | 208 | 174,200 | ▲ | 0.08% |
| 2025-01-30 | 3681 | ブイキューブ | 144,904 | 0.55% | 211 | 216 | 206 | 208 | 174,200 | ▲ | 0.08% |
| 2025-01-31 | 3681 | ブイキューブ | 143,004 | 0.54% | 207 | 211 | 206 | 211 | 118,000 | ▼ | -0.01% |
| 2025-01-31 | 3681 | ブイキューブ | 143,004 | 0.54% | 207 | 211 | 206 | 211 | 118,000 | ▼ | -0.01% |
| 2025-02-03 | 3681 | ブイキューブ | 134,904 | 0.51% | 214 | 221 | 207 | 209 | 278,100 | ▼ | -0.03% |
| 2025-02-03 | 3681 | ブイキューブ | 134,904 | 0.51% | 214 | 221 | 207 | 209 | 278,100 | ▼ | -0.03% |
| 2025-02-04 | 3681 | ブイキューブ | 133,904 | 0.50% | 209 | 211 | 207 | 207 | 90,200 | ▼ | -0.01% |
| 2025-02-04 | 3681 | ブイキューブ | 133,904 | 0.50% | 209 | 211 | 207 | 207 | 90,200 | ▼ | -0.01% |
| 2025-02-05 | 3681 | ブイキューブ | 201,404 | 0.76% | 207 | 210 | 207 | 209 | 79,500 | ▲ | 0.26% |
| 2025-02-05 | 3681 | ブイキューブ | 201,404 | 0.76% | 207 | 210 | 207 | 209 | 79,500 | ▲ | 0.26% |
| 2025-02-06 | 3681 | ブイキューブ | 139,404 | 0.52% | 211 | 217 | 209 | 214 | 141,000 | ▼ | -0.24% |
| 2025-02-06 | 3681 | ブイキューブ | 139,404 | 0.52% | 211 | 217 | 209 | 214 | 141,000 | ▼ | -0.24% |
| 2025-02-10 | 3681 | ブイキューブ | 201,804 | 0.76% | 210 | 215 | 210 | 213 | 109,800 | ▲ | 0.24% |
| 2025-02-10 | 3681 | ブイキューブ | 201,804 | 0.76% | 210 | 215 | 210 | 213 | 109,800 | ▲ | 0.24% |
| 2025-02-12 | 3681 | ブイキューブ | 126,204 | 0.47% | 221 | 231 | 216 | 230 | 616,900 | ▼ | -0.29% |
| 2025-02-12 | 3681 | ブイキューブ | 126,204 | 0.47% | 221 | 231 | 216 | 230 | 616,900 | ▼ | -0.29% |
| 2025-02-14 | 3681 | ブイキューブ | 146,004 | 0.55% | 228 | 229 | 220 | 221 | 241,800 | ▲ | 0.07% |
| 2025-02-17 | 3681 | ブイキューブ | 196,104 | 0.74% | 220 | 230 | 220 | 227 | 210,300 | ▲ | 0.18% |
| 2025-02-18 | 3681 | ブイキューブ | 152,904 | 0.58% | 230 | 239 | 228 | 232 | 557,800 | ▼ | -0.16% |
| 2025-02-19 | 3681 | ブイキューブ | 180,504 | 0.68% | 247 | 248 | 233 | 243 | 1,386,200 | ▲ | 0.10% |
| 2025-02-20 | 3681 | ブイキューブ | 188,404 | 0.71% | 245 | 254 | 240 | 254 | 1,113,300 | ▲ | 0.02% |
| 2025-02-21 | 3681 | ブイキューブ | 223,404 | 0.84% | 253 | 254 | 241 | 242 | 1,377,100 | ▲ | 0.13% |
| 2025-02-25 | 3681 | ブイキューブ | 228,604 | 0.86% | 194 | 209 | 192 | 202 | 1,789,300 | ▲ | 0.02% |
| 2025-02-26 | 3681 | ブイキューブ | 289,104 | 1.09% | 196 | 201 | 192 | 199 | 798,600 | ▲ | 0.23% |
| 2025-02-27 | 3681 | ブイキューブ | 227,604 | 0.86% | 199 | 200 | 195 | 197 | 271,700 | ▼ | -0.23% |
| 2025-03-03 | 3681 | ブイキューブ | 222,504 | 0.84% | 194 | 197 | 188 | 188 | 213,600 | ▼ | -0.02% |
| 2025-03-04 | 3681 | ブイキューブ | 265,804 | 1.00% | 188 | 194 | 185 | 193 | 330,500 | ▲ | 0.16% |
| 2025-03-05 | 3681 | ブイキューブ | 295,704 | 1.12% | 195 | 196 | 186 | 189 | 282,900 | ▲ | 0.12% |
| 2025-03-06 | 3681 | ブイキューブ | 319,904 | 1.21% | 192 | 196 | 190 | 194 | 142,100 | ▲ | 0.08% |
| 2025-03-07 | 3681 | ブイキューブ | 338,404 | 1.28% | 190 | 190 | 180 | 186 | 727,800 | ▲ | 0.07% |
| 2025-03-10 | 3681 | ブイキューブ | 341,804 | 1.29% | 186 | 187 | 180 | 182 | 552,400 | ▲ | 0.01% |
| 2025-03-11 | 3681 | ブイキューブ | 316,004 | 1.19% | 180 | 185 | 178 | 182 | 408,300 | ▼ | -0.10% |
| 2025-03-12 | 3681 | ブイキューブ | 275,104 | 1.04% | 180 | 186 | 180 | 183 | 243,100 | ▼ | -0.14% |
| 2025-03-13 | 3681 | ブイキューブ | 203,704 | 0.77% | 187 | 190 | 186 | 189 | 209,700 | ▼ | -0.27% |
| 2025-03-14 | 3681 | ブイキューブ | 245,104 | 0.93% | 187 | 190 | 185 | 187 | 114,000 | ▲ | 0.16% |
| 2025-03-17 | 3681 | ブイキューブ | 248,504 | 0.94% | 188 | 192 | 188 | 189 | 138,000 | ▲ | 0.00% |
| 2025-03-18 | 3681 | ブイキューブ | 204,104 | 0.77% | 188 | 190 | 188 | 188 | 52,500 | ▼ | -0.16% |
| 2025-03-21 | 3681 | ブイキューブ | 201,204 | 0.76% | 185 | 186 | 183 | 183 | 115,300 | ▼ | -0.01% |
| 2025-03-24 | 3681 | ブイキューブ | 199,104 | 0.75% | 184 | 187 | 183 | 185 | 112,700 | ▼ | -0.01% |
| 2025-03-25 | 3681 | ブイキューブ | 194,804 | 0.73% | 186 | 187 | 183 | 183 | 87,600 | ▼ | -0.02% |
| 2025-03-27 | 3681 | ブイキューブ | 197,704 | 0.75% | 191 | 192 | 189 | 191 | 139,800 | ▲ | 0.02% |
| 2025-03-28 | 3681 | ブイキューブ | 189,804 | 0.72% | 189 | 191 | 187 | 187 | 175,100 | ▼ | -0.03% |
| 2025-03-31 | 3681 | ブイキューブ | 183,804 | 0.69% | 186 | 189 | 185 | 186 | 226,100 | ▼ | -0.03% |
| 2025-04-01 | 3681 | ブイキューブ | 202,804 | 0.76% | 187 | 188 | 182 | 182 | 129,200 | ▲ | 0.07% |
| 2025-04-02 | 3681 | ブイキューブ | 229,504 | 0.87% | 183 | 183 | 172 | 175 | 323,800 | ▲ | 0.10% |
| 2025-04-03 | 3681 | ブイキューブ | 243,504 | 0.92% | 170 | 171 | 165 | 168 | 253,800 | ▲ | 0.05% |
| 2025-04-04 | 3681 | ブイキューブ | 254,004 | 0.96% | 164 | 169 | 159 | 162 | 446,900 | ▲ | 0.03% |
| 2025-04-07 | 3681 | ブイキューブ | 242,204 | 0.91% | 146 | 152 | 133 | 133 | 499,500 | ▼ | -0.04% |
| 2025-04-08 | 3681 | ブイキューブ | 236,204 | 0.89% | 141 | 153 | 140 | 151 | 173,100 | ▼ | -0.02% |
| 2025-04-09 | 3681 | ブイキューブ | 231,804 | 0.87% | 146 | 147 | 139 | 144 | 214,800 | ▼ | -0.02% |
| 2025-04-10 | 3681 | ブイキューブ | 212,804 | 0.80% | 164 | 164 | 151 | 155 | 190,400 | ▼ | -0.06% |
| 2025-04-11 | 3681 | ブイキューブ | 208,604 | 0.79% | 150 | 157 | 148 | 157 | 80,800 | ▼ | -0.01% |
| 2025-04-15 | 3681 | ブイキューブ | 215,604 | 0.81% | 160 | 185 | 160 | 166 | 982,600 | ▲ | 0.02% |
| 2025-04-16 | 3681 | ブイキューブ | 219,104 | 0.83% | 168 | 168 | 162 | 162 | 133,000 | ▲ | 0.01% |
| 2024-03-14 | 3686 | ＤＬＥ | 217,895 | 0.51% | 209 | 212 | 196 | 199 | 1,634,500 | ▲ | 0.02% |
| 2024-03-15 | 3686 | ＤＬＥ | 221,895 | 0.52% | 196 | 199 | 188 | 188 | 541,900 | ▲ | 0.01% |
| 2024-03-22 | 3686 | ＤＬＥ | 226,095 | 0.53% | 186 | 186 | 180 | 182 | 187,200 | ▲ | 0.01% |
| 2024-03-25 | 3686 | ＤＬＥ | 232,095 | 0.54% | 181 | 183 | 178 | 181 | 214,400 | ▲ | 0.01% |
| 2024-03-27 | 3686 | ＤＬＥ | 238,995 | 0.56% | 177 | 184 | 174 | 177 | 470,500 | ▲ | 0.02% |
| 2024-03-28 | 3686 | ＤＬＥ | 244,495 | 0.57% | 178 | 179 | 171 | 171 | 234,800 | ▲ | 0.00% |
| 2024-03-29 | 3686 | ＤＬＥ | 246,895 | 0.58% | 173 | 176 | 172 | 176 | 163,100 | ▲ | 0.01% |
| 2024-04-02 | 3686 | ＤＬＥ | 257,395 | 0.60% | 167 | 167 | 157 | 160 | 416,800 | ▲ | 0.02% |
| 2024-04-04 | 3686 | ＤＬＥ | 270,995 | 0.63% | 158 | 162 | 154 | 157 | 293,700 | ▲ | 0.03% |
| 2024-04-05 | 3686 | ＤＬＥ | 276,695 | 0.65% | 156 | 157 | 154 | 156 | 127,000 | ▲ | 0.02% |
| 2024-04-10 | 3686 | ＤＬＥ | 281,495 | 0.66% | 162 | 166 | 161 | 161 | 179,400 | ▲ | 0.01% |
| 2024-04-11 | 3686 | ＤＬＥ | 277,095 | 0.65% | 161 | 162 | 157 | 159 | 77,800 | ▼ | -0.01% |
| 2024-04-18 | 3686 | ＤＬＥ | 273,195 | 0.64% | 154 | 158 | 154 | 158 | 48,000 | ▼ | -0.01% |
| 2024-04-23 | 3686 | ＤＬＥ | 281,395 | 0.66% | 166 | 166 | 157 | 162 | 276,600 | ▲ | 0.02% |
| 2024-04-24 | 3686 | ＤＬＥ | 293,495 | 0.69% | 162 | 189 | 156 | 158 | 2,633,700 | ▲ | 0.02% |
| 2024-04-25 | 3686 | ＤＬＥ | 307,295 | 0.72% | 160 | 187 | 158 | 161 | 8,464,200 | ▲ | 0.03% |
| 2024-04-30 | 3686 | ＤＬＥ | 302,195 | 0.71% | 154 | 157 | 152 | 155 | 287,100 | ▼ | -0.01% |
| 2024-05-07 | 3686 | ＤＬＥ | 290,695 | 0.68% | 158 | 170 | 156 | 162 | 864,600 | ▼ | -0.02% |
| 2024-05-10 | 3686 | ＤＬＥ | 284,295 | 0.66% | 166 | 166 | 162 | 162 | 134,900 | ▼ | -0.02% |
| 2024-05-14 | 3686 | ＤＬＥ | 275,695 | 0.64% | 162 | 168 | 161 | 165 | 342,200 | ▼ | -0.02% |
| 2024-05-15 | 3686 | ＤＬＥ | 269,795 | 0.63% | 165 | 167 | 161 | 163 | 198,200 | ▼ | -0.01% |
| 2024-05-17 | 3686 | ＤＬＥ | 265,795 | 0.62% | 158 | 164 | 157 | 164 | 99,300 | ▼ | -0.01% |
| 2024-05-20 | 3686 | ＤＬＥ | 249,995 | 0.58% | 164 | 169 | 162 | 167 | 217,000 | ▼ | -0.04% |
| 2024-05-21 | 3686 | ＤＬＥ | 234,195 | 0.55% | 169 | 171 | 165 | 167 | 136,200 | ▼ | -0.02% |
| 2024-05-22 | 3686 | ＤＬＥ | 240,095 | 0.56% | 165 | 167 | 162 | 162 | 106,800 | ▲ | 0.01% |
| 2024-05-23 | 3686 | ＤＬＥ | 246,295 | 0.57% | 162 | 162 | 160 | 160 | 72,600 | ▲ | 0.00% |
| 2024-05-24 | 3686 | ＤＬＥ | 237,595 | 0.55% | 158 | 161 | 158 | 160 | 64,500 | ▼ | -0.01% |
| 2024-05-28 | 3686 | ＤＬＥ | 231,695 | 0.54% | 159 | 164 | 159 | 161 | 65,200 | ▼ | -0.01% |
| 2024-05-29 | 3686 | ＤＬＥ | 236,895 | 0.55% | 162 | 163 | 159 | 160 | 67,900 | ▲ | 0.01% |
| 2024-05-30 | 3686 | ＤＬＥ | 250,895 | 0.59% | 159 | 160 | 155 | 158 | 216,200 | ▲ | 0.03% |
| 2024-06-03 | 3686 | ＤＬＥ | 258,895 | 0.60% | 162 | 162 | 159 | 160 | 59,700 | ▲ | 0.01% |
| 2024-06-04 | 3686 | ＤＬＥ | 242,795 | 0.57% | 159 | 165 | 158 | 164 | 135,000 | ▼ | -0.03% |
| 2024-06-05 | 3686 | ＤＬＥ | 232,795 | 0.54% | 166 | 168 | 164 | 166 | 129,500 | ▼ | -0.02% |
| 2024-06-07 | 3686 | ＤＬＥ | 227,495 | 0.53% | 165 | 168 | 164 | 167 | 120,200 | ▼ | -0.01% |
| 2024-06-10 | 3686 | ＤＬＥ | 224,395 | 0.52% | 165 | 168 | 164 | 167 | 108,800 | ▼ | -0.01% |
| 2024-06-12 | 3686 | ＤＬＥ | 205,395 | 0.48% | 167 | 169 | 166 | 168 | 221,000 | ▼ | -0.04% |
| 2024-07-26 | 3686 | ＤＬＥ | 217,095 | 0.51% | 154 | 156 | 153 | 154 | 69,500 | ▲ | 0.02% |
| 2024-07-30 | 3686 | ＤＬＥ | 241,795 | 0.56% | 154 | 157 | 152 | 153 | 271,400 | ▲ | 0.05% |
| 2024-07-31 | 3686 | ＤＬＥ | 260,295 | 0.61% | 153 | 153 | 145 | 150 | 433,500 | ▲ | 0.04% |
| 2024-08-01 | 3686 | ＤＬＥ | 278,995 | 0.65% | 150 | 153 | 149 | 151 | 196,400 | ▲ | 0.04% |
| 2024-08-02 | 3686 | ＤＬＥ | 296,895 | 0.69% | 146 | 148 | 133 | 135 | 630,700 | ▲ | 0.03% |
| 2024-08-05 | 3686 | ＤＬＥ | 184,595 | 0.43% | 125 | 125 | 85 | 94 | 1,197,000 | ▼ | -0.25% |
| 2024-03-01 | 3687 | Ｆスターズ | 174,842 | 0.51% | 2,000 | 2,019 | 1,944 | 1,983 | 866,500 | ▲ | 0.10% |
| 2024-03-04 | 3687 | Ｆスターズ | 163,342 | 0.48% | 1,989 | 2,090 | 1,972 | 1,990 | 911,700 | ▼ | -0.03% |
| 2024-03-06 | 3687 | Ｆスターズ | 197,642 | 0.58% | 1,966 | 2,516 | 1,954 | 2,305 | 3,454,900 | ▲ | 0.11% |
| 2024-03-08 | 3687 | Ｆスターズ | 188,442 | 0.56% | 2,256 | 2,380 | 2,140 | 2,217 | 2,493,100 | ▼ | -0.01% |
| 2024-03-11 | 3687 | Ｆスターズ | 225,942 | 0.67% | 2,117 | 2,218 | 2,110 | 2,208 | 1,250,300 | ▲ | 0.10% |
| 2024-03-12 | 3687 | Ｆスターズ | 286,642 | 0.85% | 2,190 | 2,345 | 2,181 | 2,307 | 1,249,200 | ▲ | 0.17% |
| 2024-03-13 | 3687 | Ｆスターズ | 371,742 | 1.10% | 2,376 | 2,376 | 2,220 | 2,231 | 1,015,500 | ▲ | 0.25% |
| 2024-03-14 | 3687 | Ｆスターズ | 349,542 | 1.03% | 2,199 | 2,225 | 2,084 | 2,130 | 1,053,700 | ▼ | -0.07% |
| 2024-03-15 | 3687 | Ｆスターズ | 312,142 | 0.92% | 2,092 | 2,131 | 2,066 | 2,109 | 661,700 | ▼ | -0.10% |
| 2024-03-18 | 3687 | Ｆスターズ | 293,542 | 0.87% | 2,130 | 2,271 | 2,114 | 2,268 | 667,100 | ▼ | -0.05% |
| 2024-03-19 | 3687 | Ｆスターズ | 267,042 | 0.79% | 2,219 | 2,280 | 2,211 | 2,261 | 502,300 | ▼ | -0.07% |
| 2024-03-21 | 3687 | Ｆスターズ | 225,142 | 0.66% | 2,318 | 2,339 | 2,184 | 2,289 | 1,002,400 | ▼ | -0.13% |
| 2024-03-22 | 3687 | Ｆスターズ | 211,342 | 0.62% | 2,311 | 2,327 | 2,240 | 2,264 | 477,700 | ▼ | -0.04% |
| 2024-03-25 | 3687 | Ｆスターズ | 219,342 | 0.65% | 2,260 | 2,283 | 2,191 | 2,211 | 428,400 | ▲ | 0.03% |
| 2024-03-26 | 3687 | Ｆスターズ | 168,642 | 0.50% | 2,205 | 2,323 | 2,181 | 2,276 | 458,900 | ▼ | -0.15% |
| 2024-03-27 | 3687 | Ｆスターズ | 136,842 | 0.40% | 2,260 | 2,375 | 2,227 | 2,306 | 738,300 | ▼ | -0.09% |
| 2024-04-01 | 3687 | Ｆスターズ | 192,242 | 0.57% | 2,416 | 2,418 | 2,206 | 2,211 | 1,178,200 | ▲ | 0.28% |
| 2024-04-02 | 3687 | Ｆスターズ | 196,242 | 0.58% | 2,210 | 2,280 | 2,161 | 2,262 | 641,800 | ▲ | 0.01% |
| 2024-04-03 | 3687 | Ｆスターズ | 178,542 | 0.53% | 2,180 | 2,261 | 2,162 | 2,173 | 617,300 | ▼ | -0.04% |
| 2024-04-04 | 3687 | Ｆスターズ | 177,542 | 0.52% | 2,184 | 2,238 | 2,143 | 2,198 | 516,400 | ▼ | -0.01% |
| 2024-04-05 | 3687 | Ｆスターズ | 164,042 | 0.48% | 2,148 | 2,184 | 2,122 | 2,167 | 421,600 | ▼ | -0.04% |
| 2024-06-14 | 3687 | Ｆスターズ | 170,902 | 0.50% | 1,893 | 1,930 | 1,887 | 1,930 | 226,700 | ▲ | 0.08% |
| 2024-06-17 | 3687 | Ｆスターズ | 192,002 | 0.57% | 1,937 | 1,944 | 1,868 | 1,895 | 186,700 | ▲ | 0.06% |
| 2024-06-18 | 3687 | Ｆスターズ | 200,602 | 0.59% | 1,902 | 1,952 | 1,899 | 1,938 | 208,500 | ▲ | 0.02% |
| 2024-06-19 | 3687 | Ｆスターズ | 213,302 | 0.63% | 1,929 | 1,964 | 1,912 | 1,919 | 221,300 | ▲ | 0.04% |
| 2024-06-20 | 3687 | Ｆスターズ | 216,302 | 0.64% | 1,912 | 1,937 | 1,891 | 1,935 | 121,000 | ▲ | 0.01% |
| 2024-06-21 | 3687 | Ｆスターズ | 226,802 | 0.67% | 1,929 | 1,936 | 1,856 | 1,859 | 223,500 | ▲ | 0.03% |
| 2024-06-24 | 3687 | Ｆスターズ | 235,202 | 0.69% | 1,861 | 1,861 | 1,813 | 1,855 | 174,700 | ▲ | 0.01% |
| 2024-06-25 | 3687 | Ｆスターズ | 209,602 | 0.62% | 1,869 | 1,939 | 1,869 | 1,936 | 204,300 | ▼ | -0.06% |
| 2024-06-26 | 3687 | Ｆスターズ | 212,102 | 0.63% | 1,956 | 1,990 | 1,937 | 1,974 | 209,400 | ▲ | 0.01% |
| 2024-07-01 | 3687 | Ｆスターズ | 227,002 | 0.67% | 2,010 | 2,050 | 1,921 | 1,921 | 578,600 | ▲ | 0.04% |
| 2024-07-02 | 3687 | Ｆスターズ | 208,702 | 0.62% | 1,929 | 1,946 | 1,882 | 1,928 | 305,700 | ▼ | -0.05% |
| 2024-07-03 | 3687 | Ｆスターズ | 214,002 | 0.63% | 1,968 | 2,018 | 1,949 | 1,994 | 314,300 | ▲ | 0.01% |
| 2024-07-04 | 3687 | Ｆスターズ | 211,102 | 0.62% | 2,010 | 2,045 | 1,980 | 1,990 | 324,900 | ▼ | -0.01% |
| 2024-07-04 | 3687 | Ｆスターズ | 211,102 | 0.62% | 2,010 | 2,045 | 1,980 | 1,990 | 324,900 | ▼ | -0.01% |
| 2024-07-05 | 3687 | Ｆスターズ | 206,202 | 0.61% | 1,989 | 1,999 | 1,931 | 1,948 | 225,000 | ▼ | -0.01% |
| 2024-07-08 | 3687 | Ｆスターズ | 195,302 | 0.58% | 1,953 | 1,978 | 1,931 | 1,946 | 147,700 | ▼ | -0.03% |
| 2024-07-09 | 3687 | Ｆスターズ | 187,202 | 0.55% | 1,949 | 1,994 | 1,944 | 1,961 | 152,700 | ▼ | -0.02% |
| 2024-07-10 | 3687 | Ｆスターズ | 216,000 | 0.64% | 1,958 | 1,973 | 1,874 | 1,890 | 288,400 | ▲ | 0.08% |
| 2024-07-11 | 3687 | Ｆスターズ | 196,400 | 0.58% | 1,918 | 1,918 | 1,852 | 1,884 | 185,000 | ▼ | -0.06% |
| 2024-07-12 | 3687 | Ｆスターズ | 169,500 | 0.50% | 1,858 | 1,977 | 1,858 | 1,945 | 213,000 | ▼ | -0.07% |
| 2024-07-16 | 3687 | Ｆスターズ | 188,000 | 0.55% | 1,952 | 1,985 | 1,923 | 1,923 | 149,700 | ▲ | 0.05% |
| 2024-07-17 | 3687 | Ｆスターズ | 132,800 | 0.39% | 1,952 | 2,021 | 1,946 | 1,975 | 352,700 | ▼ | -0.16% |
| 2024-07-23 | 3687 | Ｆスターズ | 171,800 | 0.51% | 1,895 | 1,902 | 1,857 | 1,870 | 128,500 | ▲ | 0.04% |
| 2024-07-24 | 3687 | Ｆスターズ | 187,500 | 0.55% | 1,859 | 1,902 | 1,846 | 1,851 | 140,300 | ▲ | 0.04% |
| 2024-07-25 | 3687 | Ｆスターズ | 219,200 | 0.65% | 1,811 | 1,819 | 1,721 | 1,741 | 380,500 | ▲ | 0.09% |
| 2024-07-26 | 3687 | Ｆスターズ | 230,000 | 0.68% | 1,755 | 1,775 | 1,725 | 1,727 | 150,300 | ▲ | 0.03% |
| 2024-07-29 | 3687 | Ｆスターズ | 240,600 | 0.71% | 1,735 | 1,778 | 1,718 | 1,771 | 109,900 | ▲ | 0.02% |
| 2024-07-31 | 3687 | Ｆスターズ | 257,700 | 0.76% | 1,696 | 1,725 | 1,662 | 1,725 | 180,200 | ▲ | 0.05% |
| 2024-08-01 | 3687 | Ｆスターズ | 250,500 | 0.74% | 1,705 | 1,718 | 1,658 | 1,674 | 144,200 | ▼ | -0.02% |
| 2024-08-02 | 3687 | Ｆスターズ | 219,400 | 0.65% | 1,584 | 1,590 | 1,504 | 1,511 | 435,200 | ▼ | -0.08% |
| 2024-08-05 | 3687 | Ｆスターズ | 148,500 | 0.44% | 1,261 | 1,388 | 1,155 | 1,187 | 718,000 | ▼ | -0.21% |
| 2024-10-03 | 3687 | Ｆスターズ | 169,956 | 0.50% | 1,579 | 1,588 | 1,532 | 1,554 | 201,200 | ▲ | 0.02% |
| 2024-10-04 | 3687 | Ｆスターズ | 160,856 | 0.47% | 1,554 | 1,566 | 1,537 | 1,537 | 173,200 | ▼ | -0.03% |
| 2024-12-12 | 3687 | Ｆスターズ | 173,556 | 0.51% | 1,896 | 1,905 | 1,845 | 1,850 | 966,700 | ▲ | 0.09% |
| 2024-12-13 | 3687 | Ｆスターズ | 183,656 | 0.54% | 1,810 | 1,879 | 1,807 | 1,842 | 470,600 | ▲ | 0.03% |
| 2024-12-16 | 3687 | Ｆスターズ | 202,756 | 0.60% | 1,850 | 1,875 | 1,822 | 1,822 | 327,400 | ▲ | 0.05% |
| 2024-12-17 | 3687 | Ｆスターズ | 206,156 | 0.61% | 1,903 | 1,903 | 1,846 | 1,851 | 700,600 | ▲ | 0.01% |
| 2024-12-18 | 3687 | Ｆスターズ | 211,356 | 0.62% | 1,887 | 1,905 | 1,831 | 1,860 | 609,000 | ▲ | 0.01% |
| 2024-12-20 | 3687 | Ｆスターズ | 222,156 | 0.66% | 1,811 | 1,847 | 1,800 | 1,802 | 345,400 | ▲ | 0.04% |
| 2024-12-23 | 3687 | Ｆスターズ | 221,056 | 0.65% | 1,832 | 1,869 | 1,829 | 1,831 | 373,400 | ▼ | -0.01% |
| 2024-12-24 | 3687 | Ｆスターズ | 244,856 | 0.72% | 1,843 | 1,844 | 1,793 | 1,803 | 301,700 | ▲ | 0.06% |
| 2024-12-25 | 3687 | Ｆスターズ | 256,556 | 0.76% | 1,775 | 1,823 | 1,765 | 1,800 | 310,800 | ▲ | 0.04% |
| 2024-12-26 | 3687 | Ｆスターズ | 262,956 | 0.78% | 1,800 | 1,824 | 1,788 | 1,815 | 296,300 | ▲ | 0.02% |
| 2024-12-27 | 3687 | Ｆスターズ | 262,056 | 0.77% | 1,825 | 1,897 | 1,824 | 1,897 | 497,500 | ▼ | -0.01% |
| 2024-12-30 | 3687 | Ｆスターズ | 4,273 | 0.01% | 1,965 | 2,144 | 1,928 | 2,132 | 2,187,700 | ▼ | -0.76% |
| 2025-01-06 | 3687 | Ｆスターズ | 349,656 | 1.03% | 2,300 | 2,315 | 2,112 | 2,117 | 2,739,100 | ▲ | 1.03% |
| 2025-01-08 | 3687 | Ｆスターズ | 325,725 | 0.96% | 2,133 | 2,185 | 2,066 | 2,119 | 2,246,500 | ▼ | -0.07% |
| 2025-01-09 | 3687 | Ｆスターズ | 369,725 | 1.09% | 1,849 | 1,883 | 1,762 | 1,814 | 3,610,400 | ▲ | 0.13% |
| 2025-01-10 | 3687 | Ｆスターズ | 351,325 | 1.04% | 1,815 | 1,873 | 1,809 | 1,833 | 1,378,100 | ▼ | -0.05% |
| 2025-01-14 | 3687 | Ｆスターズ | 364,925 | 1.08% | 1,753 | 1,775 | 1,702 | 1,752 | 1,302,700 | ▲ | 0.04% |
| 2025-01-15 | 3687 | Ｆスターズ | 323,125 | 0.96% | 1,774 | 1,790 | 1,722 | 1,733 | 640,800 | ▼ | -0.12% |
| 2025-01-16 | 3687 | Ｆスターズ | 340,125 | 1.01% | 1,813 | 1,835 | 1,715 | 1,742 | 843,100 | ▲ | 0.05% |
| 2025-01-17 | 3687 | Ｆスターズ | 346,325 | 1.02% | 1,725 | 1,729 | 1,690 | 1,722 | 454,600 | ▲ | 0.01% |
| 2025-01-20 | 3687 | Ｆスターズ | 354,225 | 1.05% | 1,710 | 1,724 | 1,690 | 1,713 | 393,200 | ▲ | 0.03% |
| 2025-01-22 | 3687 | Ｆスターズ | 359,425 | 1.06% | 1,726 | 1,774 | 1,710 | 1,712 | 663,400 | ▲ | 0.01% |
| 2025-01-23 | 3687 | Ｆスターズ | 377,925 | 1.12% | 1,687 | 1,692 | 1,652 | 1,678 | 645,800 | ▲ | 0.06% |
| 2025-01-24 | 3687 | Ｆスターズ | 396,525 | 1.17% | 1,680 | 1,717 | 1,667 | 1,716 | 449,300 | ▲ | 0.04% |
| 2025-01-27 | 3687 | Ｆスターズ | 423,025 | 1.25% | 1,720 | 1,725 | 1,615 | 1,630 | 1,182,200 | ▲ | 0.08% |
| 2025-01-28 | 3687 | Ｆスターズ | 433,725 | 1.28% | 1,580 | 1,659 | 1,576 | 1,655 | 708,400 | ▲ | 0.03% |
| 2025-01-30 | 3687 | Ｆスターズ | 438,725 | 1.30% | 1,745 | 1,759 | 1,714 | 1,749 | 409,300 | ▲ | 0.02% |
| 2025-01-30 | 3687 | Ｆスターズ | 438,725 | 1.30% | 1,745 | 1,759 | 1,714 | 1,749 | 409,300 | ▲ | 0.02% |
| 2025-01-31 | 3687 | Ｆスターズ | 455,225 | 1.35% | 1,730 | 1,767 | 1,723 | 1,729 | 336,900 | ▲ | 0.05% |
| 2025-01-31 | 3687 | Ｆスターズ | 455,225 | 1.35% | 1,730 | 1,767 | 1,723 | 1,729 | 336,900 | ▲ | 0.05% |
| 2025-02-03 | 3687 | Ｆスターズ | 451,925 | 1.34% | 1,705 | 1,729 | 1,694 | 1,720 | 321,600 | ▼ | -0.01% |
| 2025-02-03 | 3687 | Ｆスターズ | 451,925 | 1.34% | 1,705 | 1,729 | 1,694 | 1,720 | 321,600 | ▼ | -0.01% |
| 2025-02-05 | 3687 | Ｆスターズ | 450,125 | 1.33% | 1,770 | 1,792 | 1,738 | 1,792 | 426,400 | ▼ | -0.01% |
| 2025-02-05 | 3687 | Ｆスターズ | 450,125 | 1.33% | 1,770 | 1,792 | 1,738 | 1,792 | 426,400 | ▼ | -0.01% |
| 2025-02-06 | 3687 | Ｆスターズ | 432,525 | 1.28% | 1,803 | 1,838 | 1,783 | 1,838 | 860,100 | ▼ | -0.05% |
| 2025-02-06 | 3687 | Ｆスターズ | 432,525 | 1.28% | 1,803 | 1,838 | 1,783 | 1,838 | 860,100 | ▼ | -0.05% |
| 2025-02-07 | 3687 | Ｆスターズ | 413,225 | 1.22% | 2,021 | 2,073 | 1,930 | 1,980 | 2,422,200 | ▼ | -0.06% |
| 2025-02-07 | 3687 | Ｆスターズ | 413,225 | 1.22% | 2,021 | 2,073 | 1,930 | 1,980 | 2,422,200 | ▼ | -0.06% |
| 2025-02-10 | 3687 | Ｆスターズ | 371,325 | 1.10% | 1,963 | 2,154 | 1,960 | 2,116 | 1,474,300 | ▼ | -0.11% |
| 2025-02-10 | 3687 | Ｆスターズ | 371,325 | 1.10% | 1,963 | 2,154 | 1,960 | 2,116 | 1,474,300 | ▼ | -0.11% |
| 2025-02-12 | 3687 | Ｆスターズ | 314,425 | 0.93% | 2,093 | 2,104 | 2,053 | 2,090 | 742,100 | ▼ | -0.17% |
| 2025-02-12 | 3687 | Ｆスターズ | 314,425 | 0.93% | 2,093 | 2,104 | 2,053 | 2,090 | 742,100 | ▼ | -0.17% |
| 2025-02-13 | 3687 | Ｆスターズ | 288,925 | 0.85% | 2,109 | 2,129 | 2,015 | 2,087 | 665,400 | ▼ | -0.08% |
| 2025-02-14 | 3687 | Ｆスターズ | 253,325 | 0.75% | 2,064 | 2,082 | 2,015 | 2,028 | 502,300 | ▼ | -0.09% |
| 2025-02-17 | 3687 | Ｆスターズ | 234,025 | 0.69% | 2,000 | 2,056 | 1,986 | 1,997 | 442,200 | ▼ | -0.06% |
| 2025-02-18 | 3687 | Ｆスターズ | 229,625 | 0.68% | 1,985 | 1,990 | 1,940 | 1,963 | 453,000 | ▼ | -0.00% |
| 2025-02-19 | 3687 | Ｆスターズ | 226,425 | 0.67% | 2,040 | 2,040 | 1,913 | 1,917 | 604,600 | ▼ | -0.01% |
| 2025-02-20 | 3687 | Ｆスターズ | 217,425 | 0.64% | 1,947 | 1,963 | 1,862 | 1,868 | 523,600 | ▼ | -0.03% |
| 2025-02-21 | 3687 | Ｆスターズ | 204,925 | 0.60% | 1,897 | 1,905 | 1,858 | 1,867 | 407,100 | ▼ | -0.04% |
| 2025-02-25 | 3687 | Ｆスターズ | 211,425 | 0.62% | 1,821 | 1,865 | 1,806 | 1,810 | 477,800 | ▲ | 0.02% |
| 2025-02-26 | 3687 | Ｆスターズ | 219,725 | 0.65% | 1,806 | 1,806 | 1,756 | 1,783 | 413,100 | ▲ | 0.03% |
| 2025-02-27 | 3687 | Ｆスターズ | 229,525 | 0.68% | 1,808 | 1,808 | 1,765 | 1,774 | 291,400 | ▲ | 0.03% |
| 2025-02-28 | 3687 | Ｆスターズ | 240,825 | 0.71% | 1,741 | 1,758 | 1,698 | 1,723 | 440,800 | ▲ | 0.02% |
| 2025-03-03 | 3687 | Ｆスターズ | 255,925 | 0.76% | 1,763 | 1,764 | 1,718 | 1,726 | 283,200 | ▲ | 0.05% |
| 2025-03-04 | 3687 | Ｆスターズ | 264,425 | 0.78% | 1,705 | 1,721 | 1,672 | 1,703 | 326,800 | ▲ | 0.02% |
| 2025-03-05 | 3687 | Ｆスターズ | 269,825 | 0.80% | 1,699 | 1,727 | 1,676 | 1,718 | 346,800 | ▲ | 0.02% |
| 2025-03-06 | 3687 | Ｆスターズ | 286,925 | 0.85% | 1,725 | 1,769 | 1,722 | 1,742 | 349,800 | ▲ | 0.04% |
| 2025-03-07 | 3687 | Ｆスターズ | 298,025 | 0.88% | 1,700 | 1,714 | 1,663 | 1,670 | 447,700 | ▲ | 0.03% |
| 2025-03-10 | 3687 | Ｆスターズ | 303,525 | 0.90% | 1,661 | 1,712 | 1,651 | 1,688 | 298,700 | ▲ | 0.02% |
| 2025-03-12 | 3687 | Ｆスターズ | 314,025 | 0.93% | 1,690 | 1,723 | 1,686 | 1,689 | 224,700 | ▲ | 0.03% |
| 2025-03-13 | 3687 | Ｆスターズ | 330,925 | 0.98% | 1,703 | 1,713 | 1,672 | 1,674 | 260,800 | ▲ | 0.04% |
| 2025-03-14 | 3687 | Ｆスターズ | 335,625 | 0.99% | 1,695 | 1,760 | 1,689 | 1,750 | 384,700 | ▲ | 0.01% |
| 2025-03-17 | 3687 | Ｆスターズ | 343,225 | 1.02% | 1,830 | 1,839 | 1,777 | 1,813 | 863,200 | ▲ | 0.03% |
| 2025-03-18 | 3687 | Ｆスターズ | 360,125 | 1.07% | 1,839 | 1,839 | 1,784 | 1,811 | 524,400 | ▲ | 0.05% |
| 2025-03-19 | 3687 | Ｆスターズ | 368,725 | 1.09% | 1,819 | 1,832 | 1,794 | 1,811 | 278,100 | ▲ | 0.02% |
| 2025-03-21 | 3687 | Ｆスターズ | 395,125 | 1.17% | 1,771 | 1,771 | 1,690 | 1,697 | 1,075,300 | ▲ | 0.07% |
| 2025-03-24 | 3687 | Ｆスターズ | 400,525 | 1.19% | 1,697 | 1,722 | 1,697 | 1,705 | 296,000 | ▲ | 0.02% |
| 2025-03-26 | 3687 | Ｆスターズ | 410,925 | 1.22% | 1,720 | 1,724 | 1,691 | 1,699 | 283,100 | ▲ | 0.03% |
| 2025-03-27 | 3687 | Ｆスターズ | 409,825 | 1.21% | 1,680 | 1,684 | 1,657 | 1,672 | 408,700 | ▼ | -0.01% |
| 2025-03-28 | 3687 | Ｆスターズ | 418,625 | 1.24% | 1,659 | 1,700 | 1,659 | 1,672 | 366,500 | ▲ | 0.03% |
| 2025-03-31 | 3687 | Ｆスターズ | 413,825 | 1.23% | 1,641 | 1,657 | 1,613 | 1,620 | 401,300 | ▼ | -0.01% |
| 2025-04-01 | 3687 | Ｆスターズ | 406,125 | 1.20% | 1,619 | 1,640 | 1,590 | 1,598 | 348,200 | ▼ | -0.03% |
| 2025-04-02 | 3687 | Ｆスターズ | 403,325 | 1.19% | 1,610 | 1,622 | 1,584 | 1,591 | 305,300 | ▼ | -0.01% |
| 2025-04-03 | 3687 | Ｆスターズ | 397,825 | 1.18% | 1,498 | 1,574 | 1,488 | 1,564 | 430,700 | ▼ | -0.01% |
| 2025-04-04 | 3687 | Ｆスターズ | 384,525 | 1.14% | 1,524 | 1,550 | 1,436 | 1,487 | 681,600 | ▼ | -0.04% |
| 2025-04-07 | 3687 | Ｆスターズ | 354,125 | 1.05% | 1,301 | 1,363 | 1,285 | 1,304 | 696,900 | ▼ | -0.08% |
| 2025-04-08 | 3687 | Ｆスターズ | 333,025 | 0.99% | 1,511 | 1,524 | 1,455 | 1,470 | 516,800 | ▼ | -0.06% |
| 2025-04-09 | 3687 | Ｆスターズ | 320,325 | 0.95% | 1,453 | 1,488 | 1,392 | 1,430 | 553,900 | ▼ | -0.04% |
| 2025-04-10 | 3687 | Ｆスターズ | 316,125 | 0.93% | 1,587 | 1,600 | 1,527 | 1,575 | 521,500 | ▼ | -0.01% |
| 2025-04-11 | 3687 | Ｆスターズ | 325,425 | 0.96% | 1,539 | 1,633 | 1,535 | 1,625 | 372,100 | ▲ | 0.02% |
| 2025-04-14 | 3687 | Ｆスターズ | 330,325 | 0.98% | 1,660 | 1,674 | 1,623 | 1,623 | 292,300 | ▲ | 0.02% |
| 2025-04-15 | 3687 | Ｆスターズ | 323,525 | 0.96% | 1,674 | 1,680 | 1,650 | 1,650 | 226,200 | ▼ | -0.02% |
| 2025-04-16 | 3687 | Ｆスターズ | 327,425 | 0.97% | 1,658 | 1,671 | 1,608 | 1,616 | 286,900 | ▲ | 0.01% |
| 2024-05-07 | 3692 | ＦＦＲＩ | 42,310 | 0.51% | 2,053 | 2,069 | 2,020 | 2,043 | 100,800 | ▲ | 0.10% |
| 2024-05-09 | 3692 | ＦＦＲＩ | 44,210 | 0.53% | 2,039 | 2,056 | 1,991 | 2,039 | 105,100 | ▲ | 0.02% |
| 2024-05-10 | 3692 | ＦＦＲＩ | 45,710 | 0.55% | 2,049 | 2,062 | 1,941 | 1,964 | 183,900 | ▲ | 0.02% |
| 2024-05-13 | 3692 | ＦＦＲＩ | 52,310 | 0.63% | 2,004 | 2,011 | 1,948 | 1,960 | 105,400 | ▲ | 0.07% |
| 2024-05-14 | 3692 | ＦＦＲＩ | 58,310 | 0.71% | 2,000 | 2,005 | 1,930 | 1,946 | 224,100 | ▲ | 0.07% |
| 2024-05-16 | 3692 | ＦＦＲＩ | 57,810 | 0.70% | 1,871 | 1,871 | 1,801 | 1,849 | 155,900 | ▼ | -0.01% |
| 2024-05-17 | 3692 | ＦＦＲＩ | 59,810 | 0.73% | 1,849 | 1,874 | 1,792 | 1,813 | 89,200 | ▲ | 0.03% |
| 2024-05-20 | 3692 | ＦＦＲＩ | 63,710 | 0.77% | 1,795 | 1,819 | 1,776 | 1,807 | 79,300 | ▲ | 0.04% |
| 2024-05-21 | 3692 | ＦＦＲＩ | 65,910 | 0.80% | 1,817 | 1,865 | 1,800 | 1,800 | 80,400 | ▲ | 0.03% |
| 2024-05-22 | 3692 | ＦＦＲＩ | 68,010 | 0.83% | 1,809 | 1,820 | 1,785 | 1,788 | 48,600 | ▲ | 0.02% |
| 2024-05-23 | 3692 | ＦＦＲＩ | 61,110 | 0.74% | 1,788 | 1,791 | 1,752 | 1,756 | 78,300 | ▼ | -0.08% |
| 2024-05-24 | 3692 | ＦＦＲＩ | 57,110 | 0.69% | 1,721 | 1,756 | 1,720 | 1,732 | 79,800 | ▼ | -0.05% |
| 2024-05-28 | 3692 | ＦＦＲＩ | 57,810 | 0.70% | 1,760 | 1,773 | 1,731 | 1,733 | 33,700 | ▲ | 0.01% |
| 2024-05-30 | 3692 | ＦＦＲＩ | 58,310 | 0.71% | 1,674 | 1,747 | 1,672 | 1,732 | 72,500 | ▲ | 0.01% |
| 2024-05-31 | 3692 | ＦＦＲＩ | 57,410 | 0.70% | 1,734 | 1,805 | 1,732 | 1,805 | 78,800 | ▼ | -0.01% |
| 2024-06-03 | 3692 | ＦＦＲＩ | 59,810 | 0.73% | 1,824 | 1,847 | 1,793 | 1,796 | 83,500 | ▲ | 0.03% |
| 2024-06-04 | 3692 | ＦＦＲＩ | 63,810 | 0.77% | 1,795 | 1,853 | 1,784 | 1,837 | 76,600 | ▲ | 0.04% |
| 2024-06-05 | 3692 | ＦＦＲＩ | 69,010 | 0.84% | 1,842 | 1,857 | 1,817 | 1,835 | 44,900 | ▲ | 0.06% |
| 2024-06-06 | 3692 | ＦＦＲＩ | 63,910 | 0.78% | 1,856 | 1,856 | 1,729 | 1,729 | 100,900 | ▼ | -0.05% |
| 2024-06-11 | 3692 | ＦＦＲＩ | 63,710 | 0.77% | 1,900 | 1,902 | 1,871 | 1,872 | 63,600 | ▼ | -0.01% |
| 2024-06-12 | 3692 | ＦＦＲＩ | 61,910 | 0.75% | 1,861 | 1,890 | 1,831 | 1,831 | 43,000 | ▼ | -0.02% |
| 2024-06-13 | 3692 | ＦＦＲＩ | 59,710 | 0.72% | 1,855 | 1,874 | 1,811 | 1,811 | 37,000 | ▼ | -0.03% |
| 2024-06-14 | 3692 | ＦＦＲＩ | 60,710 | 0.74% | 1,774 | 1,877 | 1,770 | 1,870 | 50,200 | ▲ | 0.02% |
| 2024-06-17 | 3692 | ＦＦＲＩ | 65,710 | 0.80% | 1,926 | 1,936 | 1,860 | 1,935 | 95,800 | ▲ | 0.06% |
| 2024-06-19 | 3692 | ＦＦＲＩ | 77,110 | 0.94% | 1,969 | 1,996 | 1,944 | 1,970 | 115,800 | ▲ | 0.13% |
| 2024-06-20 | 3692 | ＦＦＲＩ | 78,310 | 0.95% | 1,982 | 2,011 | 1,965 | 1,988 | 124,800 | ▲ | 0.01% |
| 2024-06-21 | 3692 | ＦＦＲＩ | 89,910 | 1.09% | 2,002 | 2,068 | 1,995 | 2,055 | 179,200 | ▲ | 0.14% |
| 2024-06-25 | 3692 | ＦＦＲＩ | 88,110 | 1.07% | 1,998 | 2,020 | 1,986 | 1,997 | 58,000 | ▼ | -0.02% |
| 2024-06-26 | 3692 | ＦＦＲＩ | 81,910 | 1.00% | 2,000 | 2,031 | 1,963 | 1,963 | 114,500 | ▼ | -0.07% |
| 2024-06-27 | 3692 | ＦＦＲＩ | 80,510 | 0.98% | 1,957 | 2,009 | 1,952 | 1,969 | 56,700 | ▼ | -0.02% |
| 2024-06-28 | 3692 | ＦＦＲＩ | 83,210 | 1.01% | 1,988 | 2,203 | 1,955 | 2,114 | 475,500 | ▲ | 0.03% |
| 2024-07-01 | 3692 | ＦＦＲＩ | 85,210 | 1.04% | 2,188 | 2,190 | 2,015 | 2,040 | 303,000 | ▲ | 0.03% |
| 2024-07-02 | 3692 | ＦＦＲＩ | 116,110 | 1.41% | 2,071 | 2,295 | 2,022 | 2,229 | 1,178,900 | ▲ | 0.36% |
| 2024-07-03 | 3692 | ＦＦＲＩ | 135,710 | 1.65% | 2,254 | 2,410 | 2,200 | 2,329 | 1,235,900 | ▲ | 0.24% |
| 2024-07-04 | 3692 | ＦＦＲＩ | 105,510 | 1.28% | 2,425 | 2,488 | 2,211 | 2,264 | 1,316,500 | ▼ | -0.36% |
| 2024-07-04 | 3692 | ＦＦＲＩ | 105,510 | 1.28% | 2,425 | 2,488 | 2,211 | 2,264 | 1,316,500 | ▼ | -0.36% |
| 2024-07-05 | 3692 | ＦＦＲＩ | 82,510 | 1.00% | 2,243 | 2,358 | 2,200 | 2,259 | 736,900 | ▼ | -0.28% |
| 2024-07-08 | 3692 | ＦＦＲＩ | 109,810 | 1.34% | 2,279 | 2,340 | 2,176 | 2,183 | 503,200 | ▲ | 0.34% |
| 2024-07-09 | 3692 | ＦＦＲＩ | 111,210 | 1.35% | 2,160 | 2,245 | 2,071 | 2,122 | 513,900 | ▲ | 0.01% |
| 2024-07-10 | 3692 | ＦＦＲＩ | 108,510 | 1.32% | 2,100 | 2,124 | 2,075 | 2,116 | 213,200 | ▼ | -0.03% |
| 2024-07-11 | 3692 | ＦＦＲＩ | 98,810 | 1.20% | 2,140 | 2,188 | 2,080 | 2,152 | 237,500 | ▼ | -0.12% |
| 2024-07-12 | 3692 | ＦＦＲＩ | 97,810 | 1.19% | 2,121 | 2,236 | 2,114 | 2,226 | 244,200 | ▼ | -0.01% |
| 2024-07-16 | 3692 | ＦＦＲＩ | 99,310 | 1.21% | 2,250 | 2,306 | 2,205 | 2,227 | 256,200 | ▲ | 0.02% |
| 2024-07-17 | 3692 | ＦＦＲＩ | 102,110 | 1.24% | 2,240 | 2,317 | 2,222 | 2,261 | 252,000 | ▲ | 0.03% |
| 2024-07-18 | 3692 | ＦＦＲＩ | 86,910 | 1.06% | 2,266 | 2,448 | 2,243 | 2,384 | 664,500 | ▼ | -0.17% |
| 2024-07-19 | 3692 | ＦＦＲＩ | 52,510 | 0.64% | 2,308 | 2,708 | 2,280 | 2,593 | 3,619,100 | ▼ | -0.42% |
| 2024-07-22 | 3692 | ＦＦＲＩ | 92,010 | 1.12% | 2,793 | 2,794 | 2,194 | 2,354 | 3,943,600 | ▲ | 0.48% |
| 2024-07-23 | 3692 | ＦＦＲＩ | 101,410 | 1.23% | 2,385 | 2,468 | 2,237 | 2,276 | 1,710,000 | ▲ | 0.10% |
| 2024-07-24 | 3692 | ＦＦＲＩ | 122,310 | 1.49% | 2,294 | 2,388 | 2,190 | 2,290 | 1,717,400 | ▲ | 0.26% |
| 2024-07-25 | 3692 | ＦＦＲＩ | 71,610 | 0.87% | 2,240 | 2,410 | 2,213 | 2,261 | 1,852,900 | ▼ | -0.62% |
| 2024-07-26 | 3692 | ＦＦＲＩ | 54,110 | 0.66% | 2,261 | 2,434 | 2,261 | 2,420 | 1,592,400 | ▼ | -0.20% |
| 2024-07-29 | 3692 | ＦＦＲＩ | 34,810 | 0.42% | 2,469 | 2,565 | 2,424 | 2,466 | 1,488,900 | ▼ | -0.24% |
| 2024-07-30 | 3692 | ＦＦＲＩ | 71,310 | 0.87% | 2,420 | 2,440 | 2,166 | 2,168 | 1,363,700 | ▲ | 0.45% |
| 2024-07-31 | 3692 | ＦＦＲＩ | 75,610 | 0.92% | 2,132 | 2,185 | 2,028 | 2,148 | 829,600 | ▲ | 0.05% |
| 2024-08-01 | 3692 | ＦＦＲＩ | 74,510 | 0.90% | 2,098 | 2,111 | 1,980 | 2,037 | 523,700 | ▼ | -0.02% |
| 2024-08-02 | 3692 | ＦＦＲＩ | 67,110 | 0.81% | 1,878 | 2,016 | 1,872 | 1,927 | 605,300 | ▼ | -0.08% |
| 2024-08-05 | 3692 | ＦＦＲＩ | 38,110 | 0.46% | 1,767 | 1,823 | 1,618 | 1,669 | 888,200 | ▼ | -0.35% |
| 2024-08-06 | 3692 | ＦＦＲＩ | 45,110 | 0.55% | 1,768 | 1,870 | 1,725 | 1,848 | 553,900 | ▲ | 0.09% |
| 2024-08-07 | 3692 | ＦＦＲＩ | 41,810 | 0.51% | 1,808 | 1,892 | 1,783 | 1,847 | 414,800 | ▼ | -0.04% |
| 2024-08-08 | 3692 | ＦＦＲＩ | 43,810 | 0.53% | 1,811 | 1,924 | 1,811 | 1,889 | 339,700 | ▲ | 0.02% |
| 2024-08-09 | 3692 | ＦＦＲＩ | 37,110 | 0.45% | 1,895 | 1,916 | 1,815 | 1,866 | 277,400 | ▼ | -0.08% |
| 2024-08-29 | 3692 | ＦＦＲＩ | 56,010 | 0.68% | 1,713 | 1,744 | 1,710 | 1,725 | 131,900 | ▲ | 0.09% |
| 2024-08-30 | 3692 | ＦＦＲＩ | 56,710 | 0.69% | 1,725 | 1,775 | 1,723 | 1,760 | 184,200 | ▲ | 0.00% |
| 2024-09-02 | 3692 | ＦＦＲＩ | 66,710 | 0.81% | 1,797 | 1,899 | 1,785 | 1,880 | 464,200 | ▲ | 0.12% |
| 2024-09-03 | 3692 | ＦＦＲＩ | 73,010 | 0.89% | 1,879 | 2,106 | 1,879 | 2,088 | 645,800 | ▲ | 0.07% |
| 2024-09-04 | 3692 | ＦＦＲＩ | 76,410 | 0.93% | 2,000 | 2,218 | 1,992 | 2,203 | 1,480,900 | ▲ | 0.04% |
| 2024-09-05 | 3692 | ＦＦＲＩ | 70,410 | 0.85% | 2,179 | 2,286 | 2,115 | 2,251 | 1,026,800 | ▼ | -0.08% |
| 2024-09-06 | 3692 | ＦＦＲＩ | 67,010 | 0.81% | 2,233 | 2,364 | 2,101 | 2,190 | 992,900 | ▼ | -0.03% |
| 2024-09-09 | 3692 | ＦＦＲＩ | 73,210 | 0.89% | 2,102 | 2,288 | 2,101 | 2,283 | 538,200 | ▲ | 0.07% |
| 2024-09-10 | 3692 | ＦＦＲＩ | 65,110 | 0.79% | 2,285 | 2,320 | 2,248 | 2,310 | 526,900 | ▼ | -0.09% |
| 2024-09-11 | 3692 | ＦＦＲＩ | 67,810 | 0.82% | 2,318 | 2,373 | 2,230 | 2,273 | 507,000 | ▲ | 0.02% |
| 2024-09-12 | 3692 | ＦＦＲＩ | 60,210 | 0.73% | 2,311 | 2,416 | 2,284 | 2,312 | 528,600 | ▼ | -0.08% |
| 2024-09-13 | 3692 | ＦＦＲＩ | 68,010 | 0.83% | 2,332 | 2,443 | 2,291 | 2,418 | 532,800 | ▲ | 0.09% |
| 2024-09-17 | 3692 | ＦＦＲＩ | 75,510 | 0.92% | 2,428 | 2,448 | 2,239 | 2,289 | 485,200 | ▲ | 0.09% |
| 2024-09-18 | 3692 | ＦＦＲＩ | 71,910 | 0.87% | 2,310 | 2,345 | 2,224 | 2,276 | 230,200 | ▼ | -0.05% |
| 2024-09-19 | 3692 | ＦＦＲＩ | 52,710 | 0.64% | 2,312 | 2,510 | 2,300 | 2,386 | 686,800 | ▼ | -0.23% |
| 2024-09-20 | 3692 | ＦＦＲＩ | 60,110 | 0.73% | 2,400 | 2,426 | 2,348 | 2,361 | 293,000 | ▲ | 0.08% |
| 2024-09-24 | 3692 | ＦＦＲＩ | 53,410 | 0.65% | 2,480 | 2,767 | 2,479 | 2,689 | 1,890,400 | ▼ | -0.07% |
| 2024-09-25 | 3692 | ＦＦＲＩ | 53,110 | 0.64% | 2,650 | 2,748 | 2,575 | 2,579 | 1,103,300 | ▼ | -0.01% |
| 2024-09-26 | 3692 | ＦＦＲＩ | 48,110 | 0.58% | 2,579 | 2,720 | 2,532 | 2,643 | 919,900 | ▼ | -0.06% |
| 2024-09-27 | 3692 | ＦＦＲＩ | 39,110 | 0.47% | 2,762 | 2,980 | 2,616 | 2,899 | 2,508,800 | ▼ | -0.10% |
| 2024-09-30 | 3692 | ＦＦＲＩ | 68,810 | 0.84% | 2,599 | 2,608 | 2,399 | 2,399 | 1,557,400 | ▲ | 0.37% |
| 2024-10-02 | 3692 | ＦＦＲＩ | 70,310 | 0.85% | 2,293 | 2,300 | 2,174 | 2,176 | 894,200 | ▲ | 0.01% |
| 2024-10-03 | 3692 | ＦＦＲＩ | 67,110 | 0.81% | 2,226 | 2,228 | 2,120 | 2,130 | 739,800 | ▼ | -0.03% |
| 2024-10-04 | 3692 | ＦＦＲＩ | 67,610 | 0.82% | 2,128 | 2,220 | 2,108 | 2,132 | 760,500 | ▲ | 0.00% |
| 2024-10-07 | 3692 | ＦＦＲＩ | 71,110 | 0.86% | 2,140 | 2,247 | 2,076 | 2,141 | 726,300 | ▲ | 0.04% |
| 2024-10-08 | 3692 | ＦＦＲＩ | 68,410 | 0.83% | 2,146 | 2,168 | 2,072 | 2,101 | 441,500 | ▼ | -0.03% |
| 2024-10-09 | 3692 | ＦＦＲＩ | 62,310 | 0.76% | 2,120 | 2,280 | 2,112 | 2,274 | 767,500 | ▼ | -0.06% |
| 2024-10-10 | 3692 | ＦＦＲＩ | 57,910 | 0.70% | 2,310 | 2,313 | 2,210 | 2,230 | 557,500 | ▼ | -0.06% |
| 2024-10-11 | 3692 | ＦＦＲＩ | 66,910 | 0.81% | 2,215 | 2,219 | 2,109 | 2,109 | 454,000 | ▲ | 0.11% |
| 2024-10-15 | 3692 | ＦＦＲＩ | 67,310 | 0.82% | 2,141 | 2,148 | 2,076 | 2,135 | 285,200 | ▲ | 0.00% |
| 2024-10-16 | 3692 | ＦＦＲＩ | 63,910 | 0.78% | 2,100 | 2,138 | 2,078 | 2,118 | 160,400 | ▼ | -0.03% |
| 2024-10-17 | 3692 | ＦＦＲＩ | 66,710 | 0.81% | 2,110 | 2,127 | 2,067 | 2,072 | 166,300 | ▲ | 0.03% |
| 2024-10-18 | 3692 | ＦＦＲＩ | 58,710 | 0.71% | 2,070 | 2,080 | 2,023 | 2,048 | 208,500 | ▼ | -0.10% |
| 2024-10-21 | 3692 | ＦＦＲＩ | 60,510 | 0.73% | 2,063 | 2,120 | 2,052 | 2,070 | 186,500 | ▲ | 0.02% |
| 2024-10-22 | 3692 | ＦＦＲＩ | 62,810 | 0.76% | 2,046 | 2,051 | 2,003 | 2,010 | 153,500 | ▲ | 0.03% |
| 2024-10-23 | 3692 | ＦＦＲＩ | 64,010 | 0.78% | 2,000 | 2,032 | 1,971 | 1,991 | 184,100 | ▲ | 0.02% |
| 2024-10-24 | 3692 | ＦＦＲＩ | 66,310 | 0.80% | 1,975 | 2,012 | 1,971 | 1,999 | 144,200 | ▲ | 0.02% |
| 2024-10-25 | 3692 | ＦＦＲＩ | 62,010 | 0.75% | 1,991 | 2,003 | 1,951 | 1,986 | 155,700 | ▼ | -0.05% |
| 2024-10-29 | 3692 | ＦＦＲＩ | 64,710 | 0.79% | 2,052 | 2,079 | 2,014 | 2,074 | 167,400 | ▲ | 0.04% |
| 2024-10-30 | 3692 | ＦＦＲＩ | 67,710 | 0.82% | 2,079 | 2,107 | 2,036 | 2,089 | 175,600 | ▲ | 0.02% |
| 2024-11-01 | 3692 | ＦＦＲＩ | 66,110 | 0.80% | 2,014 | 2,054 | 2,011 | 2,042 | 137,700 | ▼ | -0.01% |
| 2024-11-05 | 3692 | ＦＦＲＩ | 65,210 | 0.79% | 2,030 | 2,037 | 1,982 | 2,002 | 123,900 | ▼ | -0.01% |
| 2024-11-06 | 3692 | ＦＦＲＩ | 55,410 | 0.67% | 2,002 | 2,039 | 1,996 | 2,015 | 134,700 | ▼ | -0.12% |
| 2024-11-07 | 3692 | ＦＦＲＩ | 57,310 | 0.69% | 2,039 | 2,079 | 2,001 | 2,062 | 221,300 | ▲ | 0.01% |
| 2024-11-08 | 3692 | ＦＦＲＩ | 53,910 | 0.65% | 2,050 | 2,083 | 2,017 | 2,048 | 203,200 | ▼ | -0.03% |
| 2024-11-11 | 3692 | ＦＦＲＩ | 55,210 | 0.67% | 2,059 | 2,109 | 2,034 | 2,109 | 203,500 | ▲ | 0.02% |
| 2024-11-12 | 3692 | ＦＦＲＩ | 57,310 | 0.69% | 2,131 | 2,169 | 2,106 | 2,124 | 306,700 | ▲ | 0.01% |
| 2024-11-13 | 3692 | ＦＦＲＩ | 71,210 | 0.86% | 2,117 | 2,137 | 2,054 | 2,063 | 299,200 | ▲ | 0.17% |
| 2024-11-14 | 3692 | ＦＦＲＩ | 76,110 | 0.92% | 1,822 | 1,881 | 1,800 | 1,807 | 675,600 | ▲ | 0.06% |
| 2024-11-15 | 3692 | ＦＦＲＩ | 88,410 | 1.07% | 1,801 | 1,941 | 1,801 | 1,913 | 324,600 | ▲ | 0.15% |
| 2024-11-21 | 3692 | ＦＦＲＩ | 87,410 | 1.06% | 1,888 | 1,903 | 1,825 | 1,843 | 146,600 | ▼ | -0.01% |
| 2024-11-22 | 3692 | ＦＦＲＩ | 82,810 | 1.01% | 1,820 | 1,880 | 1,820 | 1,864 | 106,100 | ▼ | -0.05% |
| 2024-11-25 | 3692 | ＦＦＲＩ | 82,210 | 1.00% | 1,869 | 1,928 | 1,856 | 1,893 | 135,000 | ▼ | -0.01% |
| 2024-11-26 | 3692 | ＦＦＲＩ | 80,110 | 0.97% | 1,894 | 1,923 | 1,867 | 1,879 | 117,800 | ▼ | -0.03% |
| 2024-11-27 | 3692 | ＦＦＲＩ | 74,110 | 0.90% | 1,890 | 1,896 | 1,850 | 1,860 | 71,700 | ▼ | -0.06% |
| 2024-11-29 | 3692 | ＦＦＲＩ | 70,810 | 0.86% | 1,867 | 1,915 | 1,867 | 1,887 | 110,000 | ▼ | -0.04% |
| 2024-12-02 | 3692 | ＦＦＲＩ | 70,310 | 0.85% | 1,901 | 1,949 | 1,853 | 1,920 | 223,700 | ▼ | -0.01% |
| 2024-12-03 | 3692 | ＦＦＲＩ | 69,410 | 0.84% | 1,902 | 1,924 | 1,889 | 1,918 | 103,000 | ▼ | -0.01% |
| 2024-12-05 | 3692 | ＦＦＲＩ | 68,410 | 0.83% | 1,863 | 1,918 | 1,856 | 1,888 | 129,100 | ▼ | -0.01% |
| 2024-12-06 | 3692 | ＦＦＲＩ | 69,710 | 0.85% | 1,874 | 1,876 | 1,820 | 1,831 | 126,700 | ▲ | 0.02% |
| 2024-12-09 | 3692 | ＦＦＲＩ | 69,310 | 0.84% | 1,821 | 1,868 | 1,819 | 1,865 | 77,300 | ▼ | -0.01% |
| 2024-12-10 | 3692 | ＦＦＲＩ | 67,710 | 0.82% | 1,850 | 1,877 | 1,833 | 1,859 | 61,000 | ▼ | -0.02% |
| 2024-12-11 | 3692 | ＦＦＲＩ | 66,310 | 0.80% | 1,870 | 1,879 | 1,849 | 1,870 | 34,900 | ▼ | -0.01% |
| 2024-12-12 | 3692 | ＦＦＲＩ | 65,110 | 0.79% | 1,872 | 1,892 | 1,858 | 1,858 | 52,200 | ▼ | -0.01% |
| 2024-12-13 | 3692 | ＦＦＲＩ | 64,110 | 0.78% | 1,870 | 1,882 | 1,851 | 1,882 | 64,400 | ▼ | -0.01% |
| 2024-12-16 | 3692 | ＦＦＲＩ | 63,610 | 0.77% | 1,898 | 1,919 | 1,877 | 1,884 | 65,100 | ▼ | -0.01% |
| 2024-12-18 | 3692 | ＦＦＲＩ | 63,010 | 0.76% | 1,840 | 1,881 | 1,833 | 1,861 | 82,500 | ▼ | -0.01% |
| 2024-12-19 | 3692 | ＦＦＲＩ | 63,210 | 0.77% | 1,831 | 1,867 | 1,831 | 1,842 | 82,800 | ▲ | 0.01% |
| 2024-12-20 | 3692 | ＦＦＲＩ | 62,710 | 0.76% | 1,856 | 1,864 | 1,762 | 1,790 | 107,400 | ▼ | -0.01% |
| 2024-12-23 | 3692 | ＦＦＲＩ | 61,710 | 0.75% | 1,798 | 1,828 | 1,791 | 1,805 | 83,600 | ▼ | -0.01% |
| 2024-12-24 | 3692 | ＦＦＲＩ | 60,910 | 0.74% | 1,800 | 1,804 | 1,771 | 1,800 | 83,900 | ▼ | -0.01% |
| 2024-12-27 | 3692 | ＦＦＲＩ | 54,310 | 0.66% | 1,809 | 1,872 | 1,809 | 1,860 | 205,000 | ▼ | -0.07% |
| 2024-12-30 | 3692 | ＦＦＲＩ | 7,410 | 0.09% | 1,916 | 2,026 | 1,905 | 2,000 | 359,200 | ▼ | -0.57% |
| 2025-01-06 | 3692 | ＦＦＲＩ | 53,410 | 0.65% | 2,301 | 2,319 | 2,141 | 2,219 | 914,500 | ▲ | 0.65% |
| 2025-01-07 | 3692 | ＦＦＲＩ | 53,210 | 0.64% | 2,272 | 2,272 | 2,132 | 2,184 | 381,400 | ▼ | -0.01% |
| 2025-01-08 | 3692 | ＦＦＲＩ | 51,210 | 0.62% | 2,180 | 2,250 | 2,161 | 2,174 | 269,100 | ▼ | -0.02% |
| 2025-01-09 | 3692 | ＦＦＲＩ | 49,810 | 0.60% | 2,135 | 2,137 | 2,058 | 2,106 | 277,800 | ▼ | -0.02% |
| 2025-01-10 | 3692 | ＦＦＲＩ | 48,610 | 0.59% | 2,136 | 2,210 | 2,125 | 2,197 | 328,900 | ▼ | -0.01% |
| 2025-01-14 | 3692 | ＦＦＲＩ | 49,510 | 0.60% | 2,249 | 2,392 | 2,235 | 2,368 | 847,300 | ▲ | 0.01% |
| 2025-01-15 | 3692 | ＦＦＲＩ | 46,710 | 0.57% | 2,380 | 2,439 | 2,294 | 2,315 | 518,500 | ▼ | -0.03% |
| 2025-01-16 | 3692 | ＦＦＲＩ | 46,410 | 0.56% | 2,313 | 2,358 | 2,240 | 2,256 | 271,500 | ▼ | -0.00% |
| 2025-01-21 | 3692 | ＦＦＲＩ | 44,210 | 0.53% | 2,374 | 2,408 | 2,319 | 2,400 | 183,400 | ▼ | -0.03% |
| 2025-01-22 | 3692 | ＦＦＲＩ | 42,510 | 0.51% | 2,410 | 2,436 | 2,364 | 2,423 | 213,000 | ▼ | -0.02% |
| 2025-01-23 | 3692 | ＦＦＲＩ | 46,410 | 0.56% | 2,425 | 2,444 | 2,370 | 2,388 | 164,800 | ▲ | 0.05% |
| 2025-01-24 | 3692 | ＦＦＲＩ | 39,610 | 0.48% | 2,355 | 2,428 | 2,338 | 2,391 | 231,100 | ▼ | -0.08% |
| 2025-01-29 | 3692 | ＦＦＲＩ | 45,610 | 0.55% | 2,474 | 2,574 | 2,466 | 2,547 | 276,300 | ▲ | 0.09% |
| 2025-01-30 | 3692 | ＦＦＲＩ | 46,410 | 0.56% | 2,547 | 2,569 | 2,515 | 2,538 | 140,600 | ▲ | 0.01% |
| 2025-01-30 | 3692 | ＦＦＲＩ | 46,410 | 0.56% | 2,547 | 2,569 | 2,515 | 2,538 | 140,600 | ▲ | 0.01% |
| 2025-01-31 | 3692 | ＦＦＲＩ | 45,810 | 0.55% | 2,531 | 2,578 | 2,510 | 2,578 | 113,300 | ▼ | -0.01% |
| 2025-01-31 | 3692 | ＦＦＲＩ | 45,810 | 0.55% | 2,531 | 2,578 | 2,510 | 2,578 | 113,300 | ▼ | -0.01% |
| 2025-02-03 | 3692 | ＦＦＲＩ | 46,410 | 0.56% | 2,550 | 2,600 | 2,400 | 2,492 | 305,100 | ▲ | 0.01% |
| 2025-02-03 | 3692 | ＦＦＲＩ | 46,410 | 0.56% | 2,550 | 2,600 | 2,400 | 2,492 | 305,100 | ▲ | 0.01% |
| 2025-02-06 | 3692 | ＦＦＲＩ | 34,010 | 0.41% | 2,517 | 2,772 | 2,500 | 2,772 | 499,100 | ▼ | -0.15% |
| 2025-02-06 | 3692 | ＦＦＲＩ | 34,010 | 0.41% | 2,517 | 2,772 | 2,500 | 2,772 | 499,100 | ▼ | -0.15% |
| 2025-02-10 | 3692 | ＦＦＲＩ | 44,010 | 0.53% | 2,698 | 2,749 | 2,637 | 2,660 | 234,800 | ▲ | 0.07% |
| 2025-02-10 | 3692 | ＦＦＲＩ | 44,010 | 0.53% | 2,698 | 2,749 | 2,637 | 2,660 | 234,800 | ▲ | 0.07% |
| 2025-02-14 | 3692 | ＦＦＲＩ | 8,610 | 0.10% | 2,720 | 2,828 | 2,615 | 2,742 | 519,000 | ▼ | -0.43% |
| 2025-04-02 | 3692 | ＦＦＲＩ | 48,710 | 0.59% | 3,300 | 3,300 | 2,923 | 3,045 | 665,900 | ▲ | 0.25% |
| 2025-04-03 | 3692 | ＦＦＲＩ | 70,110 | 0.85% | 2,885 | 3,180 | 2,867 | 3,095 | 471,400 | ▲ | 0.26% |
| 2025-04-04 | 3692 | ＦＦＲＩ | 61,510 | 0.75% | 3,095 | 3,160 | 2,802 | 2,934 | 767,600 | ▼ | -0.09% |
| 2025-04-07 | 3692 | ＦＦＲＩ | 55,210 | 0.67% | 2,615 | 2,980 | 2,600 | 2,693 | 614,700 | ▼ | -0.07% |
| 2025-04-08 | 3692 | ＦＦＲＩ | 36,010 | 0.43% | 2,893 | 2,999 | 2,862 | 2,942 | 497,600 | ▼ | -0.24% |
| 2025-04-09 | 3692 | ＦＦＲＩ | 52,510 | 0.64% | 2,912 | 3,000 | 2,723 | 2,865 | 546,100 | ▲ | 0.21% |
| 2025-04-10 | 3692 | ＦＦＲＩ | 43,910 | 0.53% | 3,250 | 3,255 | 2,983 | 3,070 | 467,400 | ▼ | -0.10% |
| 2025-04-11 | 3692 | ＦＦＲＩ | 40,110 | 0.48% | 3,000 | 3,240 | 3,000 | 3,240 | 527,000 | ▼ | -0.05% |
| 2025-04-14 | 3692 | ＦＦＲＩ | 53,210 | 0.64% | 3,310 | 3,380 | 3,195 | 3,220 | 396,200 | ▲ | 0.16% |
| 2025-04-15 | 3692 | ＦＦＲＩ | 50,210 | 0.61% | 3,215 | 3,405 | 3,205 | 3,360 | 430,000 | ▼ | -0.03% |
| 2025-04-16 | 3692 | ＦＦＲＩ | 69,710 | 0.85% | 3,400 | 3,430 | 3,250 | 3,260 | 344,500 | ▲ | 0.24% |
| 2024-06-18 | 3696 | セレス | 62,669 | 0.51% | 1,960 | 1,960 | 1,800 | 1,804 | 309,100 | ▲ | 0.06% |
| 2024-06-19 | 3696 | セレス | 63,169 | 0.52% | 1,805 | 1,809 | 1,645 | 1,707 | 404,400 | ▲ | 0.01% |
| 2024-06-20 | 3696 | セレス | 55,369 | 0.45% | 1,673 | 1,707 | 1,648 | 1,650 | 314,000 | ▼ | -0.07% |
| 2024-06-21 | 3696 | セレス | 62,769 | 0.51% | 1,635 | 1,676 | 1,635 | 1,663 | 278,400 | ▲ | 0.06% |
| 2024-06-25 | 3696 | セレス | 59,969 | 0.49% | 1,639 | 1,664 | 1,628 | 1,650 | 119,900 | ▼ | -0.02% |
| 2024-06-28 | 3696 | セレス | 61,369 | 0.50% | 1,632 | 1,695 | 1,608 | 1,631 | 231,600 | ▲ | 0.03% |
| 2024-07-01 | 3696 | セレス | 61,769 | 0.51% | 1,628 | 1,655 | 1,603 | 1,606 | 170,000 | ▲ | 0.01% |
| 2024-07-02 | 3696 | セレス | 55,369 | 0.45% | 1,610 | 1,634 | 1,592 | 1,626 | 117,000 | ▼ | -0.06% |
| 2024-07-25 | 3696 | セレス | 60,469 | 0.50% | 1,590 | 1,604 | 1,573 | 1,585 | 144,500 | ▲ | 0.03% |
| 2024-07-26 | 3696 | セレス | 65,269 | 0.54% | 1,616 | 1,642 | 1,588 | 1,607 | 144,400 | ▲ | 0.04% |
| 2024-07-29 | 3696 | セレス | 73,669 | 0.60% | 1,656 | 1,726 | 1,638 | 1,721 | 236,900 | ▲ | 0.05% |
| 2024-07-30 | 3696 | セレス | 86,069 | 0.71% | 1,713 | 1,713 | 1,643 | 1,656 | 282,000 | ▲ | 0.10% |
| 2024-07-31 | 3696 | セレス | 143,926 | 1.19% | 1,632 | 1,710 | 1,600 | 1,694 | 495,500 | ▲ | 0.48% |
| 2024-08-01 | 3696 | セレス | 141,026 | 1.16% | 1,707 | 1,733 | 1,626 | 1,715 | 397,400 | ▼ | -0.03% |
| 2024-08-02 | 3696 | セレス | 129,026 | 1.06% | 1,635 | 1,657 | 1,465 | 1,519 | 650,400 | ▼ | -0.09% |
| 2024-08-05 | 3696 | セレス | 74,926 | 0.62% | 1,316 | 1,333 | 1,119 | 1,197 | 809,300 | ▼ | -0.44% |
| 2024-08-06 | 3696 | セレス | 96,426 | 0.79% | 1,283 | 1,417 | 1,280 | 1,361 | 375,200 | ▲ | 0.17% |
| 2024-08-07 | 3696 | セレス | 102,026 | 0.84% | 1,331 | 1,554 | 1,326 | 1,434 | 440,100 | ▲ | 0.04% |
| 2024-08-09 | 3696 | セレス | 84,726 | 0.70% | 1,250 | 1,289 | 1,138 | 1,187 | 1,034,500 | ▼ | -0.14% |
| 2024-08-13 | 3696 | セレス | 73,326 | 0.60% | 1,190 | 1,249 | 1,170 | 1,230 | 427,100 | ▼ | -0.09% |
| 2024-08-14 | 3696 | セレス | 66,226 | 0.54% | 1,240 | 1,240 | 1,178 | 1,206 | 316,100 | ▼ | -0.05% |
| 2024-08-15 | 3696 | セレス | 68,426 | 0.56% | 1,210 | 1,264 | 1,205 | 1,242 | 222,900 | ▲ | 0.02% |
| 2024-08-16 | 3696 | セレス | 61,226 | 0.50% | 1,272 | 1,334 | 1,272 | 1,303 | 290,000 | ▼ | -0.06% |
| 2024-08-19 | 3696 | セレス | 59,426 | 0.49% | 1,315 | 1,342 | 1,273 | 1,273 | 178,300 | ▼ | -0.01% |
| 2024-09-25 | 3696 | セレス | 62,726 | 0.51% | 1,522 | 1,527 | 1,433 | 1,460 | 1,326,700 | ▲ | 0.51% |
| 2024-09-26 | 3696 | セレス | 65,326 | 0.54% | 1,440 | 1,458 | 1,413 | 1,438 | 358,500 | ▲ | 0.03% |
| 2024-09-27 | 3696 | セレス | 49,326 | 0.40% | 1,449 | 1,500 | 1,441 | 1,476 | 411,200 | ▼ | -0.14% |
| 2024-10-08 | 3696 | セレス | 61,626 | 0.50% | 1,419 | 1,421 | 1,380 | 1,380 | 155,000 | ▲ | 0.08% |
| 2024-10-09 | 3696 | セレス | 66,626 | 0.55% | 1,380 | 1,391 | 1,359 | 1,378 | 141,200 | ▲ | 0.05% |
| 2024-10-10 | 3696 | セレス | 70,026 | 0.57% | 1,386 | 1,386 | 1,346 | 1,373 | 169,100 | ▲ | 0.01% |
| 2024-10-11 | 3696 | セレス | 72,626 | 0.60% | 1,378 | 1,380 | 1,343 | 1,343 | 108,600 | ▲ | 0.03% |
| 2024-10-16 | 3696 | セレス | 69,926 | 0.57% | 1,380 | 1,409 | 1,377 | 1,385 | 80,400 | ▼ | -0.03% |
| 2024-10-17 | 3696 | セレス | 72,226 | 0.59% | 1,392 | 1,420 | 1,376 | 1,380 | 114,300 | ▲ | 0.02% |
| 2024-10-18 | 3696 | セレス | 74,526 | 0.61% | 1,367 | 1,367 | 1,341 | 1,345 | 89,900 | ▲ | 0.02% |
| 2024-10-21 | 3696 | セレス | 68,126 | 0.56% | 1,368 | 1,430 | 1,358 | 1,412 | 193,100 | ▼ | -0.04% |
| 2024-10-22 | 3696 | セレス | 69,926 | 0.57% | 1,396 | 1,400 | 1,362 | 1,362 | 122,000 | ▲ | 0.00% |
| 2024-10-23 | 3696 | セレス | 80,626 | 0.66% | 1,355 | 1,355 | 1,316 | 1,317 | 125,500 | ▲ | 0.09% |
| 2024-10-24 | 3696 | セレス | 91,326 | 0.75% | 1,312 | 1,347 | 1,295 | 1,320 | 170,100 | ▲ | 0.08% |
| 2024-10-25 | 3696 | セレス | 96,426 | 0.79% | 1,320 | 1,320 | 1,284 | 1,300 | 113,400 | ▲ | 0.04% |
| 2024-10-28 | 3696 | セレス | 94,626 | 0.78% | 1,320 | 1,430 | 1,315 | 1,413 | 428,700 | ▼ | -0.01% |
| 2024-10-29 | 3696 | セレス | 83,326 | 0.68% | 1,420 | 1,539 | 1,408 | 1,519 | 514,400 | ▼ | -0.09% |
| 2024-10-30 | 3696 | セレス | 79,126 | 0.65% | 1,547 | 1,606 | 1,524 | 1,580 | 469,400 | ▼ | -0.03% |
| 2024-10-31 | 3696 | セレス | 61,126 | 0.50% | 1,564 | 1,620 | 1,563 | 1,601 | 297,900 | ▼ | -0.15% |
| 2024-11-01 | 3696 | セレス | 52,145 | 0.43% | 1,564 | 1,594 | 1,553 | 1,594 | 310,800 | ▼ | -0.07% |
| 2024-11-22 | 3696 | セレス | 72,745 | 0.60% | 2,360 | 2,640 | 2,325 | 2,640 | 2,694,000 | ▲ | 0.60% |
| 2024-11-25 | 3696 | セレス | 132,245 | 1.09% | 2,640 | 2,640 | 2,489 | 2,543 | 2,065,600 | ▲ | 0.49% |
| 2024-11-26 | 3696 | セレス | 109,745 | 0.90% | 2,443 | 2,459 | 2,260 | 2,308 | 1,659,500 | ▼ | -0.19% |
| 2024-11-27 | 3696 | セレス | 114,245 | 0.94% | 2,208 | 2,239 | 2,102 | 2,237 | 1,763,700 | ▲ | 0.03% |
| 2024-11-28 | 3696 | セレス | 115,945 | 0.95% | 2,309 | 2,362 | 2,204 | 2,237 | 1,329,200 | ▲ | 0.01% |
| 2024-11-29 | 3696 | セレス | 114,445 | 0.94% | 2,237 | 2,316 | 2,160 | 2,286 | 879,100 | ▼ | -0.01% |
| 2024-12-02 | 3696 | セレス | 128,345 | 1.06% | 2,435 | 2,512 | 2,366 | 2,456 | 1,648,900 | ▲ | 0.12% |
| 2024-12-03 | 3696 | セレス | 107,845 | 0.89% | 2,390 | 2,539 | 2,387 | 2,520 | 1,048,000 | ▼ | -0.17% |
| 2024-12-04 | 3696 | セレス | 111,145 | 0.91% | 2,532 | 2,555 | 2,465 | 2,540 | 668,300 | ▲ | 0.02% |
| 2024-12-05 | 3696 | セレス | 94,345 | 0.78% | 2,600 | 2,944 | 2,594 | 2,854 | 3,327,700 | ▼ | -0.13% |
| 2024-12-06 | 3696 | セレス | 82,545 | 0.68% | 2,754 | 3,175 | 2,729 | 3,120 | 6,613,400 | ▼ | -0.09% |
| 2024-12-09 | 3696 | セレス | 117,245 | 0.97% | 3,260 | 3,495 | 3,210 | 3,430 | 4,979,100 | ▲ | 0.28% |
| 2024-12-10 | 3696 | セレス | 71,345 | 0.59% | 3,335 | 3,535 | 3,210 | 3,255 | 4,796,300 | ▼ | -0.38% |
| 2024-12-11 | 3696 | セレス | 121,945 | 1.00% | 3,390 | 3,475 | 3,140 | 3,285 | 4,447,300 | ▲ | 0.41% |
| 2024-12-12 | 3696 | セレス | 122,945 | 1.01% | 3,565 | 3,700 | 3,430 | 3,465 | 3,948,400 | ▲ | 0.01% |
| 2024-12-13 | 3696 | セレス | 120,245 | 0.99% | 3,395 | 3,590 | 3,355 | 3,570 | 2,560,800 | ▼ | -0.02% |
| 2024-12-17 | 3696 | セレス | 122,145 | 1.01% | 3,700 | 3,795 | 3,515 | 3,540 | 2,327,900 | ▲ | 0.02% |
| 2024-12-18 | 3696 | セレス | 100,845 | 0.83% | 3,495 | 3,580 | 3,315 | 3,340 | 1,570,700 | ▼ | -0.18% |
| 2024-12-19 | 3696 | セレス | 98,245 | 0.81% | 3,200 | 3,360 | 3,175 | 3,335 | 1,628,100 | ▼ | -0.01% |
| 2024-12-20 | 3696 | セレス | 81,445 | 0.67% | 3,325 | 3,380 | 3,210 | 3,230 | 886,000 | ▼ | -0.14% |
| 2024-12-23 | 3696 | セレス | 97,445 | 0.80% | 3,190 | 3,490 | 3,070 | 3,470 | 2,762,900 | ▲ | 0.13% |
| 2024-12-24 | 3696 | セレス | 102,945 | 0.85% | 3,420 | 3,430 | 3,320 | 3,350 | 1,083,600 | ▲ | 0.04% |
| 2024-12-25 | 3696 | セレス | 99,545 | 0.82% | 3,490 | 3,600 | 3,370 | 3,545 | 1,606,100 | ▼ | -0.03% |
| 2024-12-27 | 3696 | セレス | 92,445 | 0.76% | 3,375 | 3,625 | 3,350 | 3,500 | 1,591,800 | ▼ | -0.05% |
| 2024-12-30 | 3696 | セレス | 22,065 | 0.18% | 3,440 | 3,440 | 3,100 | 3,105 | 1,549,500 | ▼ | -0.58% |
| 2025-01-06 | 3696 | セレス | 181,445 | 1.50% | 3,210 | 3,230 | 3,100 | 3,115 | 786,300 | ▲ | 1.50% |
| 2025-01-07 | 3696 | セレス | 179,345 | 1.48% | 3,115 | 3,195 | 2,930 | 2,937 | 1,890,200 | ▼ | -0.02% |
| 2025-01-08 | 3696 | セレス | 139,645 | 1.15% | 2,846 | 2,916 | 2,781 | 2,851 | 1,430,800 | ▼ | -0.33% |
| 2025-01-09 | 3696 | セレス | 138,045 | 1.14% | 2,850 | 2,906 | 2,801 | 2,816 | 842,700 | ▼ | -0.01% |
| 2025-01-10 | 3696 | セレス | 136,545 | 1.12% | 2,788 | 2,895 | 2,762 | 2,762 | 623,400 | ▼ | -0.01% |
| 2025-01-14 | 3696 | セレス | 145,345 | 1.20% | 2,748 | 2,875 | 2,732 | 2,833 | 717,600 | ▲ | 0.07% |
| 2025-01-15 | 3696 | セレス | 161,445 | 1.33% | 2,849 | 2,861 | 2,702 | 2,735 | 653,000 | ▲ | 0.13% |
| 2025-01-16 | 3696 | セレス | 158,545 | 1.31% | 2,828 | 3,030 | 2,828 | 2,920 | 1,560,400 | ▼ | -0.02% |
| 2025-01-17 | 3696 | セレス | 155,745 | 1.28% | 2,870 | 3,115 | 2,851 | 3,095 | 1,278,700 | ▼ | -0.03% |
| 2025-01-20 | 3696 | セレス | 159,445 | 1.31% | 3,090 | 3,165 | 2,940 | 3,035 | 2,365,500 | ▲ | 0.03% |
| 2025-01-21 | 3696 | セレス | 170,745 | 1.41% | 2,887 | 2,900 | 2,620 | 2,684 | 2,369,500 | ▲ | 0.09% |
| 2025-01-22 | 3696 | セレス | 169,745 | 1.40% | 2,728 | 2,786 | 2,685 | 2,697 | 1,308,000 | ▼ | -0.01% |
| 2025-01-23 | 3696 | セレス | 163,445 | 1.35% | 2,647 | 2,679 | 2,571 | 2,665 | 731,300 | ▼ | -0.04% |
| 2025-01-24 | 3696 | セレス | 161,145 | 1.33% | 2,722 | 2,859 | 2,679 | 2,844 | 1,182,600 | ▼ | -0.02% |
| 2025-01-27 | 3696 | セレス | 158,245 | 1.30% | 2,794 | 2,808 | 2,693 | 2,788 | 950,300 | ▼ | -0.03% |
| 2025-01-28 | 3696 | セレス | 145,645 | 1.20% | 2,784 | 2,929 | 2,746 | 2,820 | 969,400 | ▼ | -0.10% |
| 2025-01-29 | 3696 | セレス | 137,245 | 1.13% | 2,835 | 2,874 | 2,755 | 2,834 | 674,600 | ▼ | -0.07% |
| 2025-01-31 | 3696 | セレス | 131,545 | 1.08% | 2,902 | 3,120 | 2,868 | 2,932 | 1,598,200 | ▼ | -0.04% |
| 2025-01-31 | 3696 | セレス | 131,545 | 1.08% | 2,902 | 3,120 | 2,868 | 2,932 | 1,598,200 | ▼ | -0.04% |
| 2025-02-03 | 3696 | セレス | 142,145 | 1.17% | 2,732 | 2,757 | 2,580 | 2,695 | 1,702,300 | ▲ | 0.08% |
| 2025-02-03 | 3696 | セレス | 142,145 | 1.17% | 2,732 | 2,757 | 2,580 | 2,695 | 1,702,300 | ▲ | 0.08% |
| 2025-02-04 | 3696 | セレス | 149,545 | 1.23% | 2,785 | 2,923 | 2,784 | 2,841 | 1,299,000 | ▲ | 0.06% |
| 2025-02-04 | 3696 | セレス | 149,545 | 1.23% | 2,785 | 2,923 | 2,784 | 2,841 | 1,299,000 | ▲ | 0.06% |
| 2025-02-05 | 3696 | セレス | 150,945 | 1.24% | 2,770 | 2,883 | 2,728 | 2,866 | 756,600 | ▲ | 0.01% |
| 2025-02-05 | 3696 | セレス | 150,945 | 1.24% | 2,770 | 2,883 | 2,728 | 2,866 | 756,600 | ▲ | 0.01% |
| 2025-02-06 | 3696 | セレス | 148,945 | 1.23% | 2,880 | 2,987 | 2,850 | 2,950 | 733,100 | ▼ | -0.01% |
| 2025-02-06 | 3696 | セレス | 148,945 | 1.23% | 2,880 | 2,987 | 2,850 | 2,950 | 733,100 | ▼ | -0.01% |
| 2025-02-07 | 3696 | セレス | 144,845 | 1.19% | 2,921 | 3,030 | 2,870 | 3,015 | 731,200 | ▼ | -0.04% |
| 2025-02-07 | 3696 | セレス | 144,845 | 1.19% | 2,921 | 3,030 | 2,870 | 3,015 | 731,200 | ▼ | -0.04% |
| 2025-02-10 | 3696 | セレス | 137,845 | 1.14% | 3,100 | 3,165 | 3,015 | 3,160 | 791,000 | ▼ | -0.05% |
| 2025-02-10 | 3696 | セレス | 137,845 | 1.14% | 3,100 | 3,165 | 3,015 | 3,160 | 791,000 | ▼ | -0.05% |
| 2025-02-12 | 3696 | セレス | 131,645 | 1.08% | 3,230 | 3,230 | 3,015 | 3,185 | 976,300 | ▼ | -0.05% |
| 2025-02-12 | 3696 | セレス | 131,645 | 1.08% | 3,230 | 3,230 | 3,015 | 3,185 | 976,300 | ▼ | -0.05% |
| 2025-02-13 | 3696 | セレス | 125,345 | 1.03% | 3,185 | 3,210 | 3,130 | 3,195 | 546,600 | ▼ | -0.05% |
| 2025-02-14 | 3696 | セレス | 152,245 | 1.25% | 3,190 | 3,200 | 2,593 | 2,712 | 4,301,600 | ▲ | 0.21% |
| 2025-02-17 | 3696 | セレス | 154,045 | 1.27% | 2,762 | 2,969 | 2,750 | 2,938 | 1,880,800 | ▲ | 0.02% |
| 2025-02-18 | 3696 | セレス | 165,545 | 1.36% | 2,892 | 2,978 | 2,821 | 2,929 | 1,091,500 | ▲ | 0.09% |
| 2025-02-19 | 3696 | セレス | 167,745 | 1.38% | 2,901 | 2,905 | 2,813 | 2,849 | 673,400 | ▲ | 0.01% |
| 2025-02-20 | 3696 | セレス | 172,445 | 1.42% | 2,850 | 2,855 | 2,724 | 2,739 | 631,800 | ▲ | 0.04% |
| 2025-02-21 | 3696 | セレス | 179,545 | 1.48% | 2,739 | 2,815 | 2,675 | 2,675 | 652,500 | ▲ | 0.06% |
| 2025-02-25 | 3696 | セレス | 187,245 | 1.54% | 2,500 | 2,517 | 2,400 | 2,453 | 961,900 | ▲ | 0.06% |
| 2025-02-26 | 3696 | セレス | 196,545 | 1.62% | 2,430 | 2,517 | 2,419 | 2,442 | 688,400 | ▲ | 0.08% |
| 2025-02-27 | 3696 | セレス | 191,045 | 1.58% | 2,410 | 2,464 | 2,355 | 2,442 | 864,500 | ▼ | -0.04% |
| 2025-02-28 | 3696 | セレス | 163,245 | 1.35% | 2,392 | 2,428 | 2,340 | 2,360 | 630,700 | ▼ | -0.23% |
| 2025-03-03 | 3696 | セレス | 125,745 | 1.04% | 2,680 | 2,860 | 2,602 | 2,858 | 3,317,200 | ▼ | -0.31% |
| 2025-03-04 | 3696 | セレス | 163,845 | 1.35% | 2,658 | 2,677 | 2,465 | 2,593 | 1,796,500 | ▲ | 0.31% |
| 2025-03-05 | 3696 | セレス | 209,845 | 1.73% | 2,660 | 2,705 | 2,578 | 2,649 | 1,131,900 | ▲ | 0.37% |
| 2025-03-06 | 3696 | セレス | 239,345 | 1.98% | 2,790 | 2,793 | 2,543 | 2,620 | 1,341,600 | ▲ | 0.25% |
| 2025-03-07 | 3696 | セレス | 218,045 | 1.80% | 2,570 | 2,635 | 2,495 | 2,528 | 1,049,500 | ▼ | -0.17% |
| 2025-03-10 | 3696 | セレス | 195,645 | 1.61% | 2,411 | 2,576 | 2,411 | 2,541 | 876,400 | ▼ | -0.18% |
| 2025-03-11 | 3696 | セレス | 200,845 | 1.66% | 2,491 | 2,598 | 2,466 | 2,531 | 1,044,400 | ▲ | 0.04% |
| 2025-03-12 | 3696 | セレス | 205,445 | 1.70% | 2,560 | 2,724 | 2,537 | 2,574 | 1,091,200 | ▲ | 0.04% |
| 2025-03-13 | 3696 | セレス | 203,245 | 1.68% | 2,601 | 2,685 | 2,558 | 2,558 | 616,600 | ▼ | -0.02% |
| 2025-03-14 | 3696 | セレス | 189,745 | 1.57% | 2,558 | 2,595 | 2,511 | 2,521 | 484,100 | ▼ | -0.10% |
| 2025-03-17 | 3696 | セレス | 175,845 | 1.45% | 2,550 | 2,593 | 2,497 | 2,590 | 698,300 | ▼ | -0.12% |
| 2025-03-18 | 3696 | セレス | 159,245 | 1.31% | 2,555 | 2,587 | 2,431 | 2,459 | 875,400 | ▼ | -0.13% |
| 2025-03-19 | 3696 | セレス | 149,745 | 1.23% | 2,446 | 2,473 | 2,420 | 2,471 | 412,900 | ▼ | -0.08% |
| 2025-03-21 | 3696 | セレス | 147,045 | 1.21% | 2,450 | 2,529 | 2,435 | 2,455 | 584,900 | ▼ | -0.02% |
| 2025-03-24 | 3696 | セレス | 143,145 | 1.18% | 2,490 | 2,548 | 2,451 | 2,474 | 488,200 | ▼ | -0.03% |
| 2025-03-25 | 3696 | セレス | 127,345 | 1.05% | 2,524 | 2,568 | 2,470 | 2,542 | 598,700 | ▼ | -0.12% |
| 2025-03-26 | 3696 | セレス | 119,745 | 0.99% | 2,520 | 2,559 | 2,501 | 2,542 | 336,000 | ▼ | -0.06% |
| 2025-03-27 | 3696 | セレス | 132,245 | 1.09% | 2,505 | 2,530 | 2,438 | 2,456 | 286,300 | ▲ | 0.10% |
| 2025-03-28 | 3696 | セレス | 116,745 | 0.96% | 2,447 | 2,485 | 2,431 | 2,452 | 276,500 | ▼ | -0.13% |
| 2025-03-31 | 3696 | セレス | 115,445 | 0.95% | 2,340 | 2,366 | 2,290 | 2,337 | 491,800 | ▼ | -0.01% |
| 2025-04-01 | 3696 | セレス | 96,945 | 0.80% | 2,322 | 2,328 | 2,263 | 2,278 | 421,800 | ▼ | -0.14% |
| 2025-04-02 | 3696 | セレス | 93,745 | 0.77% | 2,297 | 2,321 | 2,249 | 2,299 | 371,900 | ▼ | -0.03% |
| 2025-04-03 | 3696 | セレス | 83,545 | 0.69% | 2,149 | 2,265 | 2,149 | 2,225 | 298,300 | ▼ | -0.08% |
| 2025-04-04 | 3696 | セレス | 81,145 | 0.67% | 2,170 | 2,187 | 2,023 | 2,100 | 653,400 | ▼ | -0.01% |
| 2025-04-07 | 3696 | セレス | 58,045 | 0.48% | 1,803 | 1,908 | 1,770 | 1,809 | 822,700 | ▼ | -0.19% |
| 2024-03-01 | 3697 | ＳＨＩＦＴ | 164,383 | 0.92% | 27,550 | 27,970 | 27,470 | 27,780 | 216,300 | ▲ | 0.02% |
| 2024-03-04 | 3697 | ＳＨＩＦＴ | 166,583 | 0.93% | 27,805 | 27,900 | 27,150 | 27,150 | 282,400 | ▲ | 0.01% |
| 2024-03-05 | 3697 | ＳＨＩＦＴ | 162,083 | 0.90% | 27,010 | 27,010 | 26,530 | 26,560 | 169,500 | ▼ | -0.03% |
| 2024-03-06 | 3697 | ＳＨＩＦＴ | 153,783 | 0.86% | 26,100 | 27,275 | 25,945 | 27,055 | 238,200 | ▼ | -0.04% |
| 2024-03-08 | 3697 | ＳＨＩＦＴ | 148,983 | 0.83% | 26,210 | 26,795 | 26,210 | 26,250 | 172,200 | ▼ | -0.03% |
| 2024-03-11 | 3697 | ＳＨＩＦＴ | 144,810 | 0.81% | 25,975 | 26,200 | 25,690 | 26,105 | 226,900 | ▼ | -0.01% |
| 2024-03-12 | 3697 | ＳＨＩＦＴ | 149,810 | 0.84% | 25,810 | 25,965 | 25,210 | 25,960 | 154,200 | ▲ | 0.02% |
| 2024-03-13 | 3697 | ＳＨＩＦＴ | 140,510 | 0.78% | 26,050 | 26,210 | 25,740 | 25,745 | 194,700 | ▼ | -0.05% |
| 2024-03-14 | 3697 | ＳＨＩＦＴ | 127,010 | 0.71% | 25,500 | 25,635 | 25,060 | 25,560 | 286,200 | ▼ | -0.07% |
| 2024-03-15 | 3697 | ＳＨＩＦＴ | 149,210 | 0.83% | 25,390 | 25,390 | 24,540 | 24,540 | 315,900 | ▲ | 0.12% |
| 2024-03-18 | 3697 | ＳＨＩＦＴ | 179,110 | 1.00% | 24,755 | 25,435 | 24,520 | 25,425 | 181,600 | ▲ | 0.17% |
| 2024-03-21 | 3697 | ＳＨＩＦＴ | 183,338 | 1.02% | 25,395 | 25,555 | 25,085 | 25,150 | 220,300 | ▲ | 0.02% |
| 2024-03-25 | 3697 | ＳＨＩＦＴ | 187,638 | 1.05% | 24,805 | 24,850 | 24,010 | 24,015 | 193,200 | ▲ | 0.03% |
| 2024-03-26 | 3697 | ＳＨＩＦＴ | 189,388 | 1.06% | 23,950 | 24,480 | 23,895 | 24,375 | 179,500 | ▲ | 0.01% |
| 2024-03-27 | 3697 | ＳＨＩＦＴ | 175,738 | 0.98% | 24,540 | 24,820 | 24,260 | 24,410 | 204,400 | ▼ | -0.08% |
| 2024-03-28 | 3697 | ＳＨＩＦＴ | 164,763 | 0.92% | 24,505 | 24,665 | 24,040 | 24,040 | 149,300 | ▼ | -0.05% |
| 2024-03-29 | 3697 | ＳＨＩＦＴ | 150,963 | 0.84% | 24,040 | 24,040 | 23,535 | 23,715 | 228,700 | ▼ | -0.08% |
| 2024-04-01 | 3697 | ＳＨＩＦＴ | 126,763 | 0.71% | 23,830 | 23,830 | 23,260 | 23,355 | 235,100 | ▼ | -0.13% |
| 2024-04-02 | 3697 | ＳＨＩＦＴ | 99,863 | 0.56% | 23,200 | 23,205 | 22,250 | 22,385 | 316,200 | ▼ | -0.14% |
| 2024-04-03 | 3697 | ＳＨＩＦＴ | 99,363 | 0.55% | 22,300 | 22,755 | 22,185 | 22,190 | 248,100 | ▼ | -0.01% |
| 2024-04-04 | 3697 | ＳＨＩＦＴ | 80,163 | 0.44% | 22,340 | 22,440 | 21,940 | 22,000 | 264,200 | ▼ | -0.11% |
| 2024-04-17 | 3697 | ＳＨＩＦＴ | 110,909 | 0.62% | 17,640 | 17,915 | 16,630 | 16,660 | 703,100 | ▲ | 0.35% |
| 2024-04-19 | 3697 | ＳＨＩＦＴ | 105,029 | 0.58% | 16,005 | 16,095 | 15,090 | 15,350 | 623,800 | ▼ | -0.04% |
| 2024-04-22 | 3697 | ＳＨＩＦＴ | 105,229 | 0.59% | 15,505 | 16,850 | 15,490 | 16,595 | 765,000 | ▲ | 0.01% |
| 2024-04-23 | 3697 | ＳＨＩＦＴ | 114,229 | 0.64% | 16,600 | 16,700 | 15,560 | 16,005 | 675,800 | ▲ | 0.05% |
| 2024-04-24 | 3697 | ＳＨＩＦＴ | 111,929 | 0.62% | 16,295 | 16,440 | 15,795 | 15,805 | 328,300 | ▼ | -0.02% |
| 2024-04-25 | 3697 | ＳＨＩＦＴ | 86,529 | 0.48% | 15,480 | 15,540 | 14,810 | 14,835 | 577,800 | ▼ | -0.14% |
| 2024-05-10 | 3697 | ＳＨＩＦＴ | 106,649 | 0.59% | 15,155 | 15,180 | 14,230 | 14,400 | 800,200 | ▲ | 0.10% |
| 2024-05-13 | 3697 | ＳＨＩＦＴ | 136,349 | 0.76% | 14,760 | 16,060 | 14,760 | 15,395 | 1,001,100 | ▲ | 0.17% |
| 2024-05-14 | 3697 | ＳＨＩＦＴ | 148,249 | 0.83% | 15,770 | 16,460 | 15,535 | 16,300 | 987,900 | ▲ | 0.06% |
| 2024-05-15 | 3697 | ＳＨＩＦＴ | 178,549 | 1.00% | 17,000 | 17,000 | 15,880 | 16,395 | 913,700 | ▲ | 0.17% |
| 2024-05-16 | 3697 | ＳＨＩＦＴ | 221,249 | 1.24% | 16,610 | 17,710 | 16,490 | 17,610 | 1,146,000 | ▲ | 0.24% |
| 2024-05-17 | 3697 | ＳＨＩＦＴ | 240,649 | 1.34% | 17,610 | 17,950 | 17,160 | 17,435 | 879,800 | ▲ | 0.10% |
| 2024-05-20 | 3697 | ＳＨＩＦＴ | 265,649 | 1.49% | 17,435 | 18,580 | 17,300 | 18,435 | 970,400 | ▲ | 0.14% |
| 2024-05-21 | 3697 | ＳＨＩＦＴ | 273,949 | 1.53% | 18,700 | 19,360 | 18,295 | 18,570 | 1,029,300 | ▲ | 0.04% |
| 2024-05-22 | 3697 | ＳＨＩＦＴ | 278,049 | 1.55% | 18,070 | 18,205 | 17,065 | 17,240 | 1,002,600 | ▲ | 0.02% |
| 2024-05-23 | 3697 | ＳＨＩＦＴ | 263,549 | 1.47% | 17,240 | 17,545 | 16,820 | 17,120 | 596,600 | ▼ | -0.08% |
| 2024-05-24 | 3697 | ＳＨＩＦＴ | 249,449 | 1.39% | 16,720 | 17,305 | 16,600 | 16,785 | 440,900 | ▼ | -0.08% |
| 2024-05-27 | 3697 | ＳＨＩＦＴ | 251,749 | 1.41% | 16,780 | 17,255 | 16,475 | 16,695 | 339,000 | ▲ | 0.02% |
| 2024-05-28 | 3697 | ＳＨＩＦＴ | 253,849 | 1.42% | 16,625 | 16,885 | 16,310 | 16,575 | 369,000 | ▲ | 0.01% |
| 2024-05-29 | 3697 | ＳＨＩＦＴ | 221,549 | 1.24% | 16,350 | 16,490 | 16,040 | 16,055 | 522,000 | ▼ | -0.17% |
| 2024-05-30 | 3697 | ＳＨＩＦＴ | 224,649 | 1.26% | 15,665 | 15,750 | 15,040 | 15,180 | 711,200 | ▲ | 0.02% |
| 2024-05-31 | 3697 | ＳＨＩＦＴ | 212,949 | 1.19% | 15,180 | 15,235 | 14,865 | 15,150 | 540,300 | ▼ | -0.07% |
| 2024-06-03 | 3697 | ＳＨＩＦＴ | 200,051 | 1.12% | 15,455 | 15,650 | 15,020 | 15,260 | 562,300 | ▼ | -0.06% |
| 2024-06-04 | 3697 | ＳＨＩＦＴ | 199,405 | 1.11% | 15,510 | 16,800 | 15,450 | 16,740 | 891,200 | ▼ | -0.01% |
| 2024-06-05 | 3697 | ＳＨＩＦＴ | 204,305 | 1.14% | 16,955 | 17,150 | 16,320 | 16,380 | 617,100 | ▲ | 0.02% |
| 2024-06-06 | 3697 | ＳＨＩＦＴ | 223,305 | 1.25% | 16,500 | 16,615 | 15,030 | 15,365 | 768,200 | ▲ | 0.11% |
| 2024-06-07 | 3697 | ＳＨＩＦＴ | 205,205 | 1.15% | 15,225 | 15,335 | 14,640 | 14,735 | 730,900 | ▼ | -0.10% |
| 2024-06-10 | 3697 | ＳＨＩＦＴ | 188,405 | 1.05% | 14,570 | 15,035 | 14,135 | 14,775 | 585,300 | ▼ | -0.09% |
| 2024-06-11 | 3697 | ＳＨＩＦＴ | 184,905 | 1.03% | 14,685 | 15,550 | 14,205 | 15,250 | 931,200 | ▼ | -0.02% |
| 2024-06-12 | 3697 | ＳＨＩＦＴ | 195,005 | 1.09% | 15,350 | 15,800 | 14,940 | 14,980 | 546,100 | ▲ | 0.06% |
| 2024-06-13 | 3697 | ＳＨＩＦＴ | 190,805 | 1.07% | 15,375 | 16,020 | 15,350 | 15,495 | 739,200 | ▼ | -0.02% |
| 2024-06-14 | 3697 | ＳＨＩＦＴ | 209,705 | 1.17% | 15,625 | 15,790 | 15,075 | 15,280 | 560,200 | ▲ | 0.09% |
| 2024-06-17 | 3697 | ＳＨＩＦＴ | 201,455 | 1.13% | 15,335 | 15,430 | 15,040 | 15,245 | 251,700 | ▼ | -0.04% |
| 2024-06-18 | 3697 | ＳＨＩＦＴ | 209,652 | 1.17% | 15,440 | 15,820 | 14,860 | 14,870 | 464,500 | ▲ | 0.04% |
| 2024-06-19 | 3697 | ＳＨＩＦＴ | 205,552 | 1.15% | 14,670 | 14,980 | 14,505 | 14,720 | 349,000 | ▼ | -0.02% |
| 2024-06-20 | 3697 | ＳＨＩＦＴ | 213,352 | 1.19% | 14,720 | 15,365 | 14,700 | 14,830 | 421,500 | ▲ | 0.04% |
| 2024-06-21 | 3697 | ＳＨＩＦＴ | 233,352 | 1.30% | 14,800 | 14,980 | 14,000 | 14,045 | 650,400 | ▲ | 0.11% |
| 2024-06-24 | 3697 | ＳＨＩＦＴ | 211,652 | 1.18% | 14,070 | 14,215 | 13,870 | 14,010 | 432,800 | ▼ | -0.12% |
| 2024-06-25 | 3697 | ＳＨＩＦＴ | 183,452 | 1.02% | 14,070 | 14,555 | 13,990 | 14,260 | 387,800 | ▼ | -0.15% |
| 2024-06-26 | 3697 | ＳＨＩＦＴ | 168,152 | 0.94% | 14,425 | 14,930 | 14,300 | 14,855 | 519,200 | ▼ | -0.08% |
| 2024-06-27 | 3697 | ＳＨＩＦＴ | 189,865 | 1.06% | 14,920 | 15,145 | 14,755 | 14,835 | 393,200 | ▲ | 0.12% |
| 2024-06-28 | 3697 | ＳＨＩＦＴ | 198,765 | 1.11% | 15,000 | 15,510 | 14,560 | 14,580 | 465,000 | ▲ | 0.05% |
| 2024-07-01 | 3697 | ＳＨＩＦＴ | 205,965 | 1.15% | 14,580 | 14,780 | 14,210 | 14,395 | 392,100 | ▲ | 0.03% |
| 2024-07-02 | 3697 | ＳＨＩＦＴ | 228,802 | 1.28% | 14,385 | 14,455 | 13,775 | 14,075 | 590,800 | ▲ | 0.13% |
| 2024-07-03 | 3697 | ＳＨＩＦＴ | 209,902 | 1.17% | 14,250 | 14,945 | 14,170 | 14,910 | 586,200 | ▼ | -0.11% |
| 2024-07-04 | 3697 | ＳＨＩＦＴ | 188,302 | 1.05% | 14,975 | 14,975 | 14,500 | 14,955 | 495,700 | ▼ | -0.11% |
| 2024-07-04 | 3697 | ＳＨＩＦＴ | 188,302 | 1.05% | 14,975 | 14,975 | 14,500 | 14,955 | 495,700 | ▼ | -0.11% |
| 2024-07-05 | 3697 | ＳＨＩＦＴ | 180,802 | 1.01% | 14,950 | 15,635 | 14,805 | 15,225 | 563,300 | ▼ | -0.04% |
| 2024-07-08 | 3697 | ＳＨＩＦＴ | 191,302 | 1.07% | 15,190 | 15,635 | 15,045 | 15,425 | 522,600 | ▲ | 0.06% |
| 2024-07-09 | 3697 | ＳＨＩＦＴ | 198,202 | 1.11% | 15,540 | 15,895 | 15,345 | 15,440 | 485,600 | ▲ | 0.04% |
| 2024-07-10 | 3697 | ＳＨＩＦＴ | 204,602 | 1.14% | 15,585 | 15,820 | 14,950 | 15,255 | 568,000 | ▲ | 0.02% |
| 2024-07-11 | 3697 | ＳＨＩＦＴ | 237,001 | 1.32% | 12,455 | 12,840 | 11,255 | 11,255 | 2,752,200 | ▲ | 0.18% |
| 2024-07-12 | 3697 | ＳＨＩＦＴ | 95,802 | 0.53% | 11,130 | 13,235 | 10,930 | 13,220 | 4,803,700 | ▼ | -0.79% |
| 2024-07-16 | 3697 | ＳＨＩＦＴ | 51,502 | 0.28% | 13,000 | 13,155 | 12,030 | 13,025 | 2,225,900 | ▼ | -0.25% |
| 2024-08-01 | 3697 | ＳＨＩＦＴ | 93,229 | 0.52% | 11,475 | 11,475 | 10,765 | 10,765 | 530,300 | ▲ | 0.12% |
| 2024-08-02 | 3697 | ＳＨＩＦＴ | 79,029 | 0.44% | 10,205 | 10,420 | 9,719 | 9,725 | 991,300 | ▼ | -0.08% |
| 2024-09-02 | 3697 | ＳＨＩＦＴ | 149,299 | 0.83% | 13,850 | 14,040 | 13,340 | 13,695 | 1,250,800 | ▲ | 0.42% |
| 2024-09-03 | 3697 | ＳＨＩＦＴ | 176,699 | 0.99% | 13,595 | 14,170 | 13,460 | 14,165 | 1,299,200 | ▲ | 0.16% |
| 2024-09-04 | 3697 | ＳＨＩＦＴ | 215,399 | 1.20% | 13,740 | 13,775 | 13,080 | 13,230 | 1,243,000 | ▲ | 0.20% |
| 2024-09-05 | 3697 | ＳＨＩＦＴ | 196,199 | 1.10% | 12,990 | 13,635 | 12,840 | 13,035 | 1,001,500 | ▼ | -0.09% |
| 2024-09-06 | 3697 | ＳＨＩＦＴ | 146,099 | 0.81% | 12,960 | 13,060 | 12,070 | 12,200 | 1,156,500 | ▼ | -0.29% |
| 2024-09-09 | 3697 | ＳＨＩＦＴ | 142,129 | 0.79% | 11,500 | 11,980 | 11,485 | 11,825 | 847,200 | ▼ | -0.02% |
| 2024-09-10 | 3697 | ＳＨＩＦＴ | 119,329 | 0.66% | 11,835 | 11,970 | 11,545 | 11,765 | 617,800 | ▼ | -0.13% |
| 2024-09-11 | 3697 | ＳＨＩＦＴ | 134,529 | 0.75% | 11,920 | 12,035 | 11,625 | 11,820 | 554,700 | ▲ | 0.08% |
| 2024-09-12 | 3697 | ＳＨＩＦＴ | 128,329 | 0.71% | 12,000 | 12,635 | 11,910 | 12,460 | 903,600 | ▼ | -0.04% |
| 2024-09-13 | 3697 | ＳＨＩＦＴ | 145,629 | 0.81% | 12,470 | 12,510 | 11,825 | 11,825 | 566,100 | ▲ | 0.10% |
| 2024-09-17 | 3697 | ＳＨＩＦＴ | 168,029 | 0.94% | 11,990 | 12,470 | 11,895 | 12,470 | 650,000 | ▲ | 0.12% |
| 2024-09-18 | 3697 | ＳＨＩＦＴ | 152,129 | 0.85% | 12,525 | 13,740 | 12,455 | 13,415 | 1,600,700 | ▼ | -0.08% |
| 2024-09-19 | 3697 | ＳＨＩＦＴ | 126,356 | 0.70% | 13,480 | 13,785 | 13,320 | 13,480 | 1,069,700 | ▼ | -0.15% |
| 2024-09-20 | 3697 | ＳＨＩＦＴ | 155,456 | 0.87% | 13,825 | 13,980 | 13,460 | 13,740 | 946,900 | ▲ | 0.17% |
| 2024-09-24 | 3697 | ＳＨＩＦＴ | 175,156 | 0.98% | 13,875 | 14,075 | 13,350 | 13,445 | 745,000 | ▲ | 0.10% |
| 2024-09-25 | 3697 | ＳＨＩＦＴ | 152,256 | 0.85% | 13,155 | 13,585 | 12,975 | 13,270 | 735,200 | ▼ | -0.13% |
| 2024-09-26 | 3697 | ＳＨＩＦＴ | 142,556 | 0.79% | 13,110 | 13,830 | 13,110 | 13,700 | 661,700 | ▼ | -0.05% |
| 2024-09-27 | 3697 | ＳＨＩＦＴ | 124,856 | 0.70% | 13,750 | 14,130 | 13,750 | 14,080 | 815,100 | ▼ | -0.09% |
| 2024-09-30 | 3697 | ＳＨＩＦＴ | 94,756 | 0.53% | 13,700 | 13,945 | 13,545 | 13,660 | 589,700 | ▼ | -0.16% |
| 2024-10-01 | 3697 | ＳＨＩＦＴ | 71,156 | 0.39% | 13,750 | 13,795 | 13,075 | 13,540 | 960,700 | ▼ | -0.14% |
| 2024-10-17 | 3697 | ＳＨＩＦＴ | 163,901 | 0.91% | 15,310 | 15,565 | 14,505 | 14,575 | 1,582,800 | ▲ | 0.46% |
| 2024-10-18 | 3697 | ＳＨＩＦＴ | 150,626 | 0.84% | 14,565 | 15,260 | 14,555 | 14,715 | 1,436,800 | ▼ | -0.07% |
| 2024-10-21 | 3697 | ＳＨＩＦＴ | 191,826 | 1.07% | 14,870 | 15,245 | 14,570 | 14,605 | 1,244,000 | ▲ | 0.23% |
| 2024-10-22 | 3697 | ＳＨＩＦＴ | 176,926 | 0.99% | 14,725 | 14,730 | 14,210 | 14,375 | 843,800 | ▼ | -0.08% |
| 2024-10-23 | 3697 | ＳＨＩＦＴ | 179,445 | 1.00% | 14,460 | 15,215 | 14,405 | 14,805 | 1,421,900 | ▲ | 0.01% |
| 2024-10-24 | 3697 | ＳＨＩＦＴ | 205,245 | 1.15% | 14,510 | 14,740 | 14,165 | 14,665 | 1,188,400 | ▲ | 0.14% |
| 2024-10-25 | 3697 | ＳＨＩＦＴ | 251,145 | 1.40% | 14,640 | 14,835 | 13,840 | 13,840 | 1,320,000 | ▲ | 0.25% |
| 2024-10-28 | 3697 | ＳＨＩＦＴ | 222,545 | 1.24% | 13,895 | 14,895 | 13,770 | 14,650 | 1,318,300 | ▼ | -0.15% |
| 2024-10-29 | 3697 | ＳＨＩＦＴ | 196,565 | 1.10% | 14,600 | 15,085 | 14,520 | 15,065 | 902,100 | ▼ | -0.13% |
| 2024-10-30 | 3697 | ＳＨＩＦＴ | 155,165 | 0.87% | 15,150 | 15,615 | 14,795 | 15,470 | 1,281,900 | ▼ | -0.23% |
| 2024-10-31 | 3697 | ＳＨＩＦＴ | 136,165 | 0.76% | 15,310 | 15,550 | 15,060 | 15,550 | 750,700 | ▼ | -0.10% |
| 2024-11-01 | 3697 | ＳＨＩＦＴ | 172,785 | 0.96% | 15,230 | 15,625 | 15,065 | 15,200 | 986,700 | ▲ | 0.19% |
| 2024-11-05 | 3697 | ＳＨＩＦＴ | 121,640 | 0.68% | 15,200 | 15,855 | 15,130 | 15,650 | 966,200 | ▼ | -0.27% |
| 2024-11-06 | 3697 | ＳＨＩＦＴ | 129,140 | 0.72% | 15,700 | 16,215 | 15,530 | 15,850 | 1,032,700 | ▲ | 0.03% |
| 2024-11-07 | 3697 | ＳＨＩＦＴ | 138,640 | 0.77% | 16,005 | 16,160 | 15,365 | 15,440 | 803,200 | ▲ | 0.05% |
| 2024-11-08 | 3697 | ＳＨＩＦＴ | 105,040 | 0.58% | 15,770 | 16,700 | 15,705 | 16,555 | 1,590,900 | ▼ | -0.19% |
| 2024-11-11 | 3697 | ＳＨＩＦＴ | 147,040 | 0.82% | 16,620 | 17,005 | 16,505 | 16,535 | 1,166,300 | ▲ | 0.24% |
| 2024-11-12 | 3697 | ＳＨＩＦＴ | 172,840 | 0.96% | 16,535 | 16,915 | 16,135 | 16,195 | 877,500 | ▲ | 0.14% |
| 2024-11-13 | 3697 | ＳＨＩＦＴ | 174,640 | 0.97% | 16,175 | 16,835 | 16,070 | 16,380 | 1,221,300 | ▲ | 0.01% |
| 2024-11-14 | 3697 | ＳＨＩＦＴ | 162,670 | 0.91% | 16,460 | 16,595 | 16,020 | 16,145 | 1,004,400 | ▼ | -0.05% |
| 2024-11-15 | 3697 | ＳＨＩＦＴ | 159,370 | 0.89% | 16,025 | 16,445 | 15,610 | 16,035 | 964,600 | ▼ | -0.02% |
| 2024-11-18 | 3697 | ＳＨＩＦＴ | 158,470 | 0.88% | 15,700 | 16,135 | 15,555 | 15,795 | 553,200 | ▼ | -0.01% |
| 2024-11-19 | 3697 | ＳＨＩＦＴ | 143,970 | 0.80% | 15,895 | 16,325 | 15,700 | 15,785 | 845,700 | ▼ | -0.07% |
| 2024-11-20 | 3697 | ＳＨＩＦＴ | 95,270 | 0.53% | 15,920 | 15,935 | 15,180 | 15,180 | 878,400 | ▼ | -0.27% |
| 2024-11-21 | 3697 | ＳＨＩＦＴ | 65,870 | 0.36% | 15,180 | 15,810 | 15,180 | 15,435 | 834,100 | ▼ | -0.17% |
| 2024-11-25 | 3697 | ＳＨＩＦＴ | 89,631 | 0.50% | 15,895 | 15,925 | 15,385 | 15,495 | 773,800 | ▲ | 0.09% |
| 2024-11-26 | 3697 | ＳＨＩＦＴ | 69,895 | 0.39% | 15,400 | 15,465 | 14,905 | 15,050 | 557,300 | ▼ | -0.10% |
| 2024-12-30 | 3697 | ＳＨＩＦＴ | 126,877 | 0.71% | 18,360 | 18,930 | 18,140 | 18,215 | 1,194,100 | ▲ | 0.71% |
| 2025-01-06 | 3697 | ＳＨＩＦＴ | 69,428 | 0.38% | 18,375 | 18,690 | 17,710 | 17,710 | 749,000 | ▼ | -0.32% |
| 2025-01-16 | 3697 | ＳＨＩＦＴ | 110,428 | 0.61% | 22,150 | 22,170 | 20,700 | 21,190 | 2,243,800 | ▲ | 0.15% |
| 2025-01-17 | 3697 | ＳＨＩＦＴ | 144,728 | 0.81% | 21,235 | 21,285 | 20,355 | 20,690 | 961,300 | ▲ | 0.20% |
| 2025-01-20 | 3697 | ＳＨＩＦＴ | 166,128 | 0.93% | 20,675 | 21,160 | 20,405 | 20,485 | 652,800 | ▲ | 0.12% |
| 2025-01-21 | 3697 | ＳＨＩＦＴ | 172,404 | 0.06% | 20,405 | 20,745 | 20,080 | 20,535 | 529,300 | ▼ | -0.87% |
| 2025-01-22 | 3697 | ＳＨＩＦＴ | 2,542,660 | 0.95% | 1,398 | 1,398 | 1,339 | 1,369 | 4,429,600 | ▲ | 0.95% |
| 2025-01-23 | 3697 | ＳＨＩＦＴ | 1,534,160 | 0.57% | 1,380 | 1,398 | 1,348 | 1,356 | 4,539,300 | ▼ | -0.38% |
| 2025-01-24 | 3697 | ＳＨＩＦＴ | 1,677,260 | 0.62% | 1,360 | 1,396 | 1,317 | 1,381 | 6,660,800 | ▲ | 0.05% |
| 2025-01-27 | 3697 | ＳＨＩＦＴ | 1,710,360 | 0.63% | 1,386 | 1,399 | 1,268 | 1,284 | 7,085,100 | ▲ | 0.01% |
| 2025-01-28 | 3697 | ＳＨＩＦＴ | 1,463,060 | 0.54% | 1,299 | 1,374 | 1,291 | 1,352 | 7,810,300 | ▼ | -0.08% |
| 2025-01-29 | 3697 | ＳＨＩＦＴ | 1,543,660 | 0.57% | 1,382 | 1,403 | 1,344 | 1,351 | 5,566,600 | ▲ | 0.02% |
| 2025-01-30 | 3697 | ＳＨＩＦＴ | 1,459,060 | 0.54% | 1,340 | 1,364 | 1,335 | 1,348 | 3,448,100 | ▼ | -0.02% |
| 2025-01-30 | 3697 | ＳＨＩＦＴ | 1,459,060 | 0.54% | 1,340 | 1,364 | 1,335 | 1,348 | 3,448,100 | ▼ | -0.02% |
| 2025-01-31 | 3697 | ＳＨＩＦＴ | 1,366,060 | 0.51% | 1,346 | 1,346 | 1,288 | 1,292 | 3,547,500 | ▼ | -0.03% |
| 2025-01-31 | 3697 | ＳＨＩＦＴ | 1,366,060 | 0.51% | 1,346 | 1,346 | 1,288 | 1,292 | 3,547,500 | ▼ | -0.03% |
| 2025-02-03 | 3697 | ＳＨＩＦＴ | 1,542,660 | 0.57% | 1,272 | 1,326 | 1,212 | 1,259 | 5,556,500 | ▲ | 0.05% |
| 2025-02-03 | 3697 | ＳＨＩＦＴ | 1,542,660 | 0.57% | 1,272 | 1,326 | 1,212 | 1,259 | 5,556,500 | ▲ | 0.05% |
| 2025-02-05 | 3697 | ＳＨＩＦＴ | 985,460 | 0.36% | 1,388 | 1,463 | 1,387 | 1,455 | 10,890,100 | ▼ | -0.20% |
| 2025-02-05 | 3697 | ＳＨＩＦＴ | 985,460 | 0.36% | 1,388 | 1,463 | 1,387 | 1,455 | 10,890,100 | ▼ | -0.20% |
| 2025-03-04 | 3697 | ＳＨＩＦＴ | 1,390,860 | 0.51% | 1,234 | 1,246 | 1,201 | 1,239 | 4,860,800 | ▲ | 0.03% |
| 2025-03-05 | 3697 | ＳＨＩＦＴ | 1,439,260 | 0.53% | 1,239 | 1,242 | 1,204 | 1,230 | 4,273,400 | ▲ | 0.02% |
| 2025-03-06 | 3697 | ＳＨＩＦＴ | 2,059,160 | 0.76% | 1,170 | 1,197 | 1,120 | 1,152 | 11,933,500 | ▲ | 0.23% |
| 2025-03-07 | 3697 | ＳＨＩＦＴ | 1,814,760 | 0.67% | 1,163 | 1,202 | 1,159 | 1,164 | 7,579,900 | ▼ | -0.08% |
| 2025-03-10 | 3697 | ＳＨＩＦＴ | 1,739,160 | 0.65% | 1,152 | 1,160 | 1,126 | 1,138 | 4,792,500 | ▼ | -0.02% |
| 2025-03-11 | 3697 | ＳＨＩＦＴ | 1,853,760 | 0.69% | 1,116 | 1,152 | 1,097 | 1,150 | 6,081,700 | ▲ | 0.03% |
| 2025-03-12 | 3697 | ＳＨＩＦＴ | 1,288,560 | 0.48% | 1,136 | 1,173 | 1,135 | 1,150 | 4,017,400 | ▼ | -0.20% |
| 2025-03-14 | 3697 | ＳＨＩＦＴ | 1,509,260 | 0.56% | 1,174 | 1,220 | 1,170 | 1,215 | 3,783,400 | ▲ | 0.07% |
| 2025-03-18 | 3697 | ＳＨＩＦＴ | 1,552,760 | 0.58% | 1,271 | 1,295 | 1,266 | 1,274 | 3,338,000 | ▲ | 0.01% |
| 2025-03-25 | 3697 | ＳＨＩＦＴ | 1,584,524 | 0.59% | 1,254 | 1,260 | 1,241 | 1,241 | 2,275,800 | ▲ | 0.01% |
| 2025-03-26 | 3697 | ＳＨＩＦＴ | 1,614,024 | 0.60% | 1,252 | 1,260 | 1,235 | 1,236 | 2,105,600 | ▲ | 0.01% |
| 2025-03-27 | 3697 | ＳＨＩＦＴ | 1,632,224 | 0.61% | 1,230 | 1,246 | 1,223 | 1,231 | 1,786,000 | ▲ | 0.01% |
| 2025-03-28 | 3697 | ＳＨＩＦＴ | 1,665,424 | 0.62% | 1,226 | 1,239 | 1,193 | 1,204 | 1,773,000 | ▲ | 0.01% |
| 2025-04-01 | 3697 | ＳＨＩＦＴ | 2,610,824 | 0.97% | 1,160 | 1,166 | 1,138 | 1,150 | 1,472,500 | ▲ | 0.35% |
| 2025-04-02 | 3697 | ＳＨＩＦＴ | 2,518,924 | 0.94% | 1,210 | 1,234 | 1,184 | 1,226 | 7,829,600 | ▼ | -0.03% |
| 2025-04-03 | 3697 | ＳＨＩＦＴ | 2,686,724 | 1.00% | 1,167 | 1,214 | 1,147 | 1,162 | 4,790,100 | ▲ | 0.06% |
| 2025-04-04 | 3697 | ＳＨＩＦＴ | 2,738,124 | 1.02% | 1,136 | 1,149 | 1,063 | 1,095 | 5,232,600 | ▲ | 0.02% |
| 2025-04-07 | 3697 | ＳＨＩＦＴ | 3,643,624 | 1.36% | 986 | 1,015 | 971 | 983 | 7,004,800 | ▲ | 0.34% |
| 2025-04-08 | 3697 | ＳＨＩＦＴ | 3,814,524 | 1.42% | 1,039 | 1,085 | 1,030 | 1,057 | 3,875,500 | ▲ | 0.05% |
| 2025-04-09 | 3697 | ＳＨＩＦＴ | 3,907,424 | 1.46% | 1,087 | 1,092 | 1,035 | 1,085 | 4,445,700 | ▲ | 0.04% |
| 2025-04-10 | 3697 | ＳＨＩＦＴ | 4,010,324 | 1.49% | 1,210 | 1,210 | 1,152 | 1,208 | 6,329,100 | ▲ | 0.03% |
| 2025-04-11 | 3697 | ＳＨＩＦＴ | 4,118,824 | 1.53% | 1,118 | 1,230 | 1,076 | 1,178 | 11,789,600 | ▲ | 0.04% |
| 2025-04-14 | 3697 | ＳＨＩＦＴ | 3,982,824 | 1.48% | 1,193 | 1,249 | 1,142 | 1,152 | 6,269,400 | ▼ | -0.05% |
| 2025-04-15 | 3697 | ＳＨＩＦＴ | 3,815,824 | 1.42% | 1,170 | 1,197 | 1,152 | 1,195 | 3,320,900 | ▼ | -0.06% |
| 2025-04-16 | 3697 | ＳＨＩＦＴ | 3,765,024 | 1.40% | 1,210 | 1,226 | 1,152 | 1,159 | 3,014,600 | ▼ | -0.02% |
| 2024-03-01 | 3719 | ジェクシード | 192,000 | 0.79% | 155 | 155 | 148 | 150 | 366,800 | ▲ | 0.04% |
| 2024-03-04 | 3719 | ジェクシード | 160,900 | 0.66% | 148 | 150 | 143 | 146 | 283,500 | ▼ | -0.13% |
| 2024-03-05 | 3719 | ジェクシード | 157,600 | 0.64% | 147 | 148 | 143 | 144 | 122,600 | ▼ | -0.02% |
| 2024-03-06 | 3719 | ジェクシード | 138,600 | 0.57% | 143 | 150 | 142 | 148 | 135,800 | ▼ | -0.07% |
| 2024-03-07 | 3719 | ジェクシード | 127,400 | 0.52% | 149 | 149 | 140 | 140 | 193,600 | ▼ | -0.04% |
| 2024-03-08 | 3719 | ジェクシード | 121,800 | 0.50% | 140 | 147 | 140 | 146 | 118,900 | ▼ | -0.02% |
| 2024-03-11 | 3719 | ジェクシード | 110,400 | 0.45% | 144 | 144 | 139 | 139 | 123,900 | ▼ | -0.04% |
| 2024-03-15 | 3719 | ジェクシード | 122,500 | 0.50% | 140 | 140 | 137 | 137 | 181,700 | ▲ | 0.03% |
| 2024-03-18 | 3719 | ジェクシード | 109,400 | 0.45% | 137 | 143 | 137 | 141 | 117,500 | ▼ | -0.04% |
| 2024-03-22 | 3719 | ジェクシード | 123,700 | 0.50% | 142 | 142 | 138 | 141 | 69,300 | ▲ | 0.02% |
| 2024-03-25 | 3719 | ジェクシード | 126,000 | 0.51% | 141 | 145 | 141 | 142 | 75,300 | ▲ | 0.01% |
| 2024-03-27 | 3719 | ジェクシード | 120,600 | 0.49% | 144 | 144 | 142 | 143 | 43,500 | ▼ | -0.02% |
| 2024-04-08 | 3719 | ジェクシード | 134,500 | 0.55% | 143 | 163 | 142 | 158 | 1,012,600 | ▲ | 0.08% |
| 2024-04-11 | 3719 | ジェクシード | 125,900 | 0.51% | 155 | 162 | 153 | 153 | 176,500 | ▼ | -0.04% |
| 2024-04-12 | 3719 | ジェクシード | 122,100 | 0.50% | 153 | 153 | 146 | 146 | 163,300 | ▼ | -0.01% |
| 2024-04-16 | 3719 | ジェクシード | 125,700 | 0.51% | 145 | 145 | 141 | 141 | 102,500 | ▲ | 0.01% |
| 2024-04-17 | 3719 | ジェクシード | 133,700 | 0.55% | 141 | 142 | 133 | 140 | 267,800 | ▲ | 0.04% |
| 2024-04-18 | 3719 | ジェクシード | 163,200 | 0.67% | 141 | 190 | 138 | 152 | 13,503,700 | ▲ | 0.12% |
| 2024-04-19 | 3719 | ジェクシード | 183,100 | 0.75% | 172 | 185 | 151 | 157 | 11,327,800 | ▲ | 0.07% |
| 2024-04-23 | 3719 | ジェクシード | 192,600 | 0.79% | 148 | 148 | 140 | 141 | 918,200 | ▲ | 0.04% |
| 2024-04-24 | 3719 | ジェクシード | 202,800 | 0.83% | 142 | 143 | 138 | 140 | 567,700 | ▲ | 0.03% |
| 2024-04-25 | 3719 | ジェクシード | 213,500 | 0.87% | 139 | 140 | 135 | 135 | 509,200 | ▲ | 0.04% |
| 2024-04-26 | 3719 | ジェクシード | 219,500 | 0.90% | 135 | 141 | 132 | 139 | 607,400 | ▲ | 0.03% |
| 2024-04-30 | 3719 | ジェクシード | 221,700 | 0.91% | 140 | 148 | 138 | 145 | 459,200 | ▲ | 0.01% |
| 2024-05-01 | 3719 | ジェクシード | 225,800 | 0.92% | 147 | 153 | 143 | 145 | 609,500 | ▲ | 0.01% |
| 2024-05-13 | 3719 | ジェクシード | 221,700 | 0.91% | 146 | 151 | 146 | 150 | 108,800 | ▼ | -0.01% |
| 2024-05-16 | 3719 | ジェクシード | 219,300 | 0.90% | 159 | 166 | 146 | 148 | 1,205,100 | ▼ | -0.01% |
| 2024-05-17 | 3719 | ジェクシード | 211,900 | 0.87% | 147 | 154 | 147 | 152 | 188,300 | ▼ | -0.03% |
| 2024-05-20 | 3719 | ジェクシード | 200,200 | 0.82% | 152 | 156 | 151 | 151 | 100,600 | ▼ | -0.05% |
| 2024-05-27 | 3719 | ジェクシード | 199,100 | 0.81% | 145 | 147 | 143 | 143 | 96,600 | ▼ | -0.00% |
| 2024-05-28 | 3719 | ジェクシード | 181,900 | 0.74% | 145 | 152 | 145 | 150 | 219,800 | ▼ | -0.07% |
| 2024-05-31 | 3719 | ジェクシード | 175,300 | 0.72% | 147 | 150 | 147 | 148 | 115,000 | ▼ | -0.02% |
| 2024-06-03 | 3719 | ジェクシード | 174,500 | 0.71% | 148 | 149 | 146 | 148 | 79,600 | ▼ | -0.01% |
| 2024-06-04 | 3719 | ジェクシード | 176,200 | 0.72% | 147 | 149 | 146 | 147 | 59,900 | ▲ | 0.01% |
| 2024-06-05 | 3719 | ジェクシード | 183,000 | 0.75% | 147 | 148 | 145 | 146 | 61,400 | ▲ | 0.03% |
| 2024-06-06 | 3719 | ジェクシード | 188,700 | 0.77% | 146 | 146 | 143 | 145 | 123,300 | ▲ | 0.02% |
| 2024-06-10 | 3719 | ジェクシード | 178,000 | 0.73% | 141 | 146 | 140 | 146 | 119,000 | ▼ | -0.04% |
| 2024-06-12 | 3719 | ジェクシード | 181,700 | 0.74% | 146 | 148 | 146 | 147 | 97,100 | ▲ | 0.01% |
| 2024-06-20 | 3719 | ジェクシード | 172,800 | 0.71% | 150 | 157 | 150 | 156 | 216,500 | ▼ | -0.03% |
| 2024-06-21 | 3719 | ジェクシード | 171,300 | 0.70% | 156 | 159 | 153 | 155 | 246,100 | ▼ | -0.01% |
| 2024-06-26 | 3719 | ジェクシード | 163,500 | 0.67% | 154 | 160 | 154 | 157 | 239,100 | ▼ | -0.02% |
| 2024-06-27 | 3719 | ジェクシード | 161,200 | 0.66% | 156 | 163 | 156 | 161 | 209,400 | ▼ | -0.01% |
| 2024-07-01 | 3719 | ジェクシード | 152,500 | 0.62% | 163 | 170 | 162 | 170 | 524,100 | ▼ | -0.04% |
| 2024-07-03 | 3719 | ジェクシード | 159,400 | 0.65% | 178 | 188 | 177 | 185 | 956,400 | ▲ | 0.03% |
| 2024-07-04 | 3719 | ジェクシード | 167,400 | 0.68% | 186 | 193 | 175 | 181 | 741,500 | ▲ | 0.03% |
| 2024-07-04 | 3719 | ジェクシード | 167,400 | 0.68% | 186 | 193 | 175 | 181 | 741,500 | ▲ | 0.03% |
| 2024-07-05 | 3719 | ジェクシード | 184,300 | 0.75% | 178 | 190 | 175 | 186 | 507,200 | ▲ | 0.06% |
| 2024-07-08 | 3719 | ジェクシード | 155,400 | 0.63% | 188 | 188 | 178 | 185 | 419,200 | ▼ | -0.12% |
| 2024-07-09 | 3719 | ジェクシード | 157,500 | 0.64% | 186 | 186 | 180 | 183 | 216,100 | ▲ | 0.01% |
| 2024-07-10 | 3719 | ジェクシード | 152,200 | 0.62% | 183 | 188 | 179 | 184 | 280,900 | ▼ | -0.02% |
| 2024-07-11 | 3719 | ジェクシード | 153,600 | 0.63% | 182 | 184 | 179 | 182 | 167,800 | ▲ | 0.01% |
| 2024-07-12 | 3719 | ジェクシード | 136,600 | 0.56% | 180 | 195 | 178 | 194 | 506,800 | ▼ | -0.06% |
| 2024-07-16 | 3719 | ジェクシード | 145,300 | 0.59% | 194 | 200 | 194 | 196 | 378,800 | ▲ | 0.02% |
| 2024-07-17 | 3719 | ジェクシード | 133,300 | 0.54% | 197 | 205 | 193 | 205 | 424,600 | ▼ | -0.04% |
| 2024-07-18 | 3719 | ジェクシード | 162,300 | 0.66% | 200 | 207 | 199 | 202 | 319,900 | ▲ | 0.12% |
| 2024-07-19 | 3719 | ジェクシード | 174,400 | 0.71% | 203 | 204 | 197 | 198 | 213,100 | ▲ | 0.04% |
| 2024-07-22 | 3719 | ジェクシード | 178,200 | 0.73% | 198 | 200 | 194 | 198 | 124,900 | ▲ | 0.02% |
| 2024-07-23 | 3719 | ジェクシード | 182,400 | 0.75% | 197 | 203 | 196 | 199 | 152,900 | ▲ | 0.02% |
| 2024-07-24 | 3719 | ジェクシード | 180,300 | 0.74% | 198 | 202 | 197 | 200 | 140,100 | ▼ | -0.01% |
| 2024-07-25 | 3719 | ジェクシード | 174,200 | 0.71% | 197 | 203 | 195 | 199 | 202,400 | ▼ | -0.03% |
| 2024-07-26 | 3719 | ジェクシード | 195,900 | 0.80% | 199 | 213 | 199 | 212 | 475,400 | ▲ | 0.09% |
| 2024-07-29 | 3719 | ジェクシード | 205,700 | 0.84% | 212 | 217 | 207 | 215 | 425,100 | ▲ | 0.03% |
| 2024-07-30 | 3719 | ジェクシード | 224,300 | 0.92% | 217 | 223 | 214 | 219 | 406,900 | ▲ | 0.08% |
| 2024-07-31 | 3719 | ジェクシード | 233,700 | 0.96% | 218 | 220 | 203 | 218 | 474,500 | ▲ | 0.03% |
| 2024-08-01 | 3719 | ジェクシード | 249,700 | 1.02% | 221 | 221 | 208 | 210 | 351,400 | ▲ | 0.06% |
| 2024-08-02 | 3719 | ジェクシード | 239,500 | 0.98% | 204 | 210 | 192 | 199 | 737,400 | ▼ | -0.04% |
| 2024-08-05 | 3719 | ジェクシード | 251,300 | 1.03% | 195 | 202 | 161 | 174 | 945,800 | ▲ | 0.05% |
| 2024-08-06 | 3719 | ジェクシード | 207,900 | 0.85% | 192 | 213 | 192 | 212 | 773,800 | ▼ | -0.18% |
| 2024-08-07 | 3719 | ジェクシード | 213,300 | 0.87% | 207 | 209 | 195 | 207 | 428,200 | ▲ | 0.02% |
| 2024-08-09 | 3719 | ジェクシード | 223,200 | 0.91% | 216 | 227 | 214 | 221 | 420,600 | ▲ | 0.04% |
| 2024-08-13 | 3719 | ジェクシード | 77,600 | 0.31% | 237 | 253 | 234 | 253 | 1,008,400 | ▼ | -0.60% |
| 2024-09-18 | 3747 | インタートレ | 42,100 | 0.56% | 361 | 393 | 351 | 368 | 170,000 | ▲ | 0.09% |
| 2024-09-19 | 3747 | インタートレ | 40,800 | 0.54% | 375 | 382 | 365 | 382 | 63,700 | ▼ | -0.02% |
| 2024-09-20 | 3747 | インタートレ | 41,500 | 0.55% | 380 | 380 | 376 | 376 | 23,300 | ▲ | 0.01% |
| 2024-09-24 | 3747 | インタートレ | 39,900 | 0.53% | 379 | 392 | 376 | 384 | 32,000 | ▼ | -0.02% |
| 2024-09-25 | 3747 | インタートレ | 38,600 | 0.51% | 382 | 385 | 377 | 377 | 8,400 | ▼ | -0.02% |
| 2024-09-26 | 3747 | インタートレ | 31,000 | 0.41% | 379 | 386 | 374 | 381 | 47,700 | ▼ | -0.10% |
| 2024-12-30 | 3747 | インタートレ | 40,800 | 0.54% | 339 | 342 | 336 | 336 | 24,200 | ▲ | 0.54% |
| 2025-01-06 | 3747 | インタートレ | 0 | 0.00% | 337 | 342 | 336 | 340 | 70,200 | ▼ | -0.54% |
| 2025-01-21 | 3747 | インタートレ | 43,400 | 0.58% | 333 | 334 | 310 | 316 | 1,237,600 | ▲ | 0.37% |
| 2025-01-23 | 3747 | インタートレ | 44,100 | 0.59% | 313 | 316 | 307 | 310 | 275,300 | ▲ | 0.01% |
| 2025-01-24 | 3747 | インタートレ | 31,600 | 0.42% | 312 | 318 | 310 | 318 | 245,300 | ▼ | -0.17% |
| 2025-02-05 | 3747 | インタートレ | 44,500 | 0.59% | 316 | 334 | 310 | 313 | 2,748,800 | ▲ | 0.13% |
| 2025-02-05 | 3747 | インタートレ | 44,500 | 0.59% | 316 | 334 | 310 | 313 | 2,748,800 | ▲ | 0.13% |
| 2025-02-06 | 3747 | インタートレ | 41,100 | 0.55% | 321 | 325 | 308 | 315 | 740,900 | ▼ | -0.03% |
| 2025-02-06 | 3747 | インタートレ | 41,100 | 0.55% | 321 | 325 | 308 | 315 | 740,900 | ▼ | -0.03% |
| 2025-02-07 | 3747 | インタートレ | 34,900 | 0.46% | 314 | 321 | 314 | 318 | 138,700 | ▼ | -0.09% |
| 2025-02-07 | 3747 | インタートレ | 34,900 | 0.46% | 314 | 321 | 314 | 318 | 138,700 | ▼ | -0.09% |
| 2025-03-06 | 3747 | インタートレ | 54,600 | 0.73% | 354 | 427 | 343 | 383 | 15,636,700 | ▲ | 0.26% |
| 2025-03-07 | 3747 | インタートレ | 45,000 | 0.60% | 375 | 455 | 368 | 401 | 9,833,300 | ▼ | -0.13% |
| 2025-03-10 | 3747 | インタートレ | 38,900 | 0.52% | 410 | 481 | 389 | 450 | 6,033,000 | ▼ | -0.07% |
| 2025-03-11 | 3747 | インタートレ | 46,600 | 0.62% | 482 | 530 | 480 | 530 | 5,410,500 | ▲ | 0.09% |
| 2025-03-12 | 3747 | インタートレ | 23,400 | 0.31% | 560 | 618 | 481 | 481 | 10,185,900 | ▼ | -0.31% |
| 2025-03-13 | 3747 | インタートレ | 47,600 | 0.63% | 522 | 561 | 505 | 561 | 2,521,400 | ▲ | 0.32% |
| 2025-03-14 | 3747 | インタートレ | 40,100 | 0.53% | 661 | 661 | 562 | 661 | 7,510,400 | ▼ | -0.09% |
| 2025-03-17 | 3747 | インタートレ | 47,000 | 0.63% | 646 | 761 | 641 | 731 | 5,817,700 | ▲ | 0.09% |
| 2025-03-19 | 3747 | インタートレ | 18,500 | 0.24% | 660 | 727 | 563 | 572 | 3,631,200 | ▼ | -0.39% |
| 2025-03-11 | 3753 | フライト | 75,700 | 0.71% | 220 | 221 | 204 | 216 | 2,664,800 | ▲ | 0.27% |
| 2025-03-12 | 3753 | フライト | 80,700 | 0.75% | 216 | 224 | 206 | 213 | 2,026,000 | ▲ | 0.04% |
| 2025-03-13 | 3753 | フライト | 81,300 | 0.76% | 215 | 242 | 208 | 208 | 4,605,000 | ▲ | 0.01% |
| 2025-03-14 | 3753 | フライト | 71,500 | 0.67% | 216 | 242 | 212 | 232 | 3,054,800 | ▼ | -0.08% |
| 2025-03-17 | 3753 | フライト | 73,700 | 0.69% | 240 | 245 | 220 | 222 | 1,060,300 | ▲ | 0.01% |
| 2025-03-18 | 3753 | フライト | 80,900 | 0.76% | 238 | 299 | 237 | 267 | 9,184,600 | ▲ | 0.07% |
| 2025-03-19 | 3753 | フライト | 80,600 | 0.75% | 263 | 285 | 249 | 257 | 2,262,700 | ▼ | -0.01% |
| 2025-03-21 | 3753 | フライト | 74,400 | 0.70% | 259 | 303 | 247 | 289 | 3,326,000 | ▼ | -0.05% |
| 2025-04-01 | 3753 | フライト | 74,000 | 0.69% | 264 | 265 | 244 | 245 | 316,000 | ▼ | -0.01% |
| 2025-04-03 | 3753 | フライト | 53,800 | 0.50% | 217 | 233 | 214 | 223 | 524,300 | ▼ | -0.18% |
| 2025-04-04 | 3753 | フライト | 20,500 | 0.19% | 217 | 221 | 200 | 209 | 447,500 | ▼ | -0.31% |
| 2024-05-08 | 3758 | アエリア | 121,526 | 0.51% | 360 | 366 | 357 | 361 | 90,200 | ▲ | 0.02% |
| 2024-05-09 | 3758 | アエリア | 136,826 | 0.57% | 360 | 362 | 352 | 354 | 100,000 | ▲ | 0.05% |
| 2024-05-10 | 3758 | アエリア | 139,226 | 0.58% | 352 | 355 | 349 | 349 | 90,900 | ▲ | 0.01% |
| 2024-05-13 | 3758 | アエリア | 141,626 | 0.59% | 357 | 363 | 351 | 358 | 192,100 | ▲ | 0.01% |
| 2024-05-14 | 3758 | アエリア | 142,026 | 0.60% | 365 | 378 | 363 | 375 | 278,000 | ▲ | 0.01% |
| 2024-05-15 | 3758 | アエリア | 152,026 | 0.64% | 371 | 373 | 363 | 365 | 169,300 | ▲ | 0.04% |
| 2024-05-16 | 3758 | アエリア | 118,626 | 0.50% | 338 | 369 | 333 | 362 | 588,600 | ▼ | -0.14% |
| 2024-05-17 | 3758 | アエリア | 111,326 | 0.47% | 359 | 367 | 355 | 364 | 183,600 | ▼ | -0.03% |
| 2024-05-24 | 3758 | アエリア | 118,426 | 0.50% | 350 | 351 | 331 | 335 | 830,300 | ▲ | 0.23% |
| 2024-05-27 | 3758 | アエリア | 130,726 | 0.55% | 336 | 337 | 315 | 318 | 327,400 | ▲ | 0.05% |
| 2024-05-28 | 3758 | アエリア | 155,726 | 0.65% | 316 | 326 | 314 | 317 | 176,700 | ▲ | 0.09% |
| 2024-05-29 | 3758 | アエリア | 170,426 | 0.72% | 320 | 329 | 310 | 311 | 259,900 | ▲ | 0.06% |
| 2024-05-30 | 3758 | アエリア | 174,426 | 0.73% | 308 | 318 | 308 | 312 | 121,900 | ▲ | 0.01% |
| 2024-05-31 | 3758 | アエリア | 177,726 | 0.75% | 300 | 301 | 285 | 297 | 994,900 | ▲ | 0.02% |
| 2024-06-03 | 3758 | アエリア | 170,626 | 0.72% | 295 | 302 | 290 | 297 | 249,800 | ▼ | -0.03% |
| 2024-06-04 | 3758 | アエリア | 159,926 | 0.67% | 296 | 307 | 296 | 305 | 198,900 | ▼ | -0.04% |
| 2024-06-05 | 3758 | アエリア | 152,026 | 0.64% | 305 | 307 | 298 | 300 | 157,900 | ▼ | -0.03% |
| 2024-06-06 | 3758 | アエリア | 145,326 | 0.61% | 302 | 302 | 292 | 296 | 125,700 | ▼ | -0.03% |
| 2024-06-07 | 3758 | アエリア | 155,426 | 0.65% | 291 | 296 | 285 | 287 | 303,300 | ▲ | 0.04% |
| 2024-06-10 | 3758 | アエリア | 151,326 | 0.63% | 287 | 291 | 283 | 289 | 162,800 | ▼ | -0.02% |
| 2024-06-12 | 3758 | アエリア | 144,126 | 0.60% | 291 | 292 | 288 | 288 | 60,100 | ▼ | -0.03% |
| 2024-06-13 | 3758 | アエリア | 147,026 | 0.62% | 289 | 292 | 286 | 287 | 199,600 | ▲ | 0.02% |
| 2024-06-14 | 3758 | アエリア | 155,326 | 0.65% | 307 | 316 | 299 | 305 | 764,800 | ▲ | 0.03% |
| 2024-06-17 | 3758 | アエリア | 143,126 | 0.60% | 304 | 305 | 294 | 297 | 303,500 | ▼ | -0.05% |
| 2024-06-18 | 3758 | アエリア | 140,626 | 0.59% | 302 | 303 | 298 | 303 | 116,300 | ▼ | -0.01% |
| 2024-06-20 | 3758 | アエリア | 142,026 | 0.60% | 308 | 315 | 308 | 311 | 122,900 | ▲ | 0.01% |
| 2024-06-21 | 3758 | アエリア | 149,826 | 0.63% | 312 | 319 | 310 | 316 | 164,900 | ▲ | 0.03% |
| 2024-06-24 | 3758 | アエリア | 151,726 | 0.64% | 314 | 318 | 313 | 316 | 87,500 | ▲ | 0.01% |
| 2024-06-25 | 3758 | アエリア | 155,326 | 0.65% | 318 | 322 | 315 | 322 | 97,800 | ▲ | 0.01% |
| 2024-06-26 | 3758 | アエリア | 151,126 | 0.63% | 323 | 324 | 309 | 318 | 291,000 | ▼ | -0.02% |
| 2024-06-27 | 3758 | アエリア | 148,426 | 0.62% | 314 | 320 | 314 | 320 | 50,800 | ▼ | -0.01% |
| 2024-06-28 | 3758 | アエリア | 138,926 | 0.58% | 319 | 321 | 311 | 316 | 122,200 | ▼ | -0.04% |
| 2024-07-02 | 3758 | アエリア | 131,626 | 0.55% | 325 | 332 | 321 | 326 | 323,300 | ▼ | -0.02% |
| 2024-07-08 | 3758 | アエリア | 128,026 | 0.54% | 314 | 315 | 311 | 313 | 52,000 | ▼ | -0.01% |
| 2024-07-10 | 3758 | アエリア | 121,926 | 0.51% | 308 | 308 | 301 | 305 | 118,300 | ▼ | -0.03% |
| 2024-07-16 | 3758 | アエリア | 119,826 | 0.50% | 308 | 310 | 305 | 310 | 46,700 | ▼ | -0.01% |
| 2024-07-18 | 3758 | アエリア | 126,526 | 0.53% | 307 | 311 | 306 | 306 | 60,400 | ▲ | 0.03% |
| 2024-07-19 | 3758 | アエリア | 123,926 | 0.52% | 306 | 306 | 301 | 302 | 76,800 | ▼ | -0.01% |
| 2024-07-22 | 3758 | アエリア | 126,026 | 0.53% | 302 | 302 | 297 | 298 | 125,200 | ▲ | 0.01% |
| 2024-07-23 | 3758 | アエリア | 119,626 | 0.50% | 300 | 304 | 297 | 302 | 141,800 | ▼ | -0.03% |
| 2024-07-24 | 3758 | アエリア | 114,426 | 0.48% | 305 | 309 | 300 | 300 | 82,800 | ▼ | -0.02% |
| 2024-07-31 | 3758 | アエリア | 129,926 | 0.54% | 290 | 294 | 287 | 291 | 111,100 | ▲ | 0.06% |
| 2024-08-01 | 3758 | アエリア | 134,926 | 0.57% | 292 | 294 | 283 | 287 | 135,900 | ▲ | 0.02% |
| 2024-08-02 | 3758 | アエリア | 153,826 | 0.65% | 279 | 281 | 265 | 267 | 407,300 | ▲ | 0.08% |
| 2024-08-05 | 3758 | アエリア | 104,726 | 0.44% | 255 | 259 | 200 | 209 | 939,500 | ▼ | -0.21% |
| 2024-12-30 | 3765 | ガンホー | 2,059,950 | 2.47% | 3,340 | 3,371 | 3,312 | 3,334 | 165,900 | ▲ | 2.47% |
| 2025-01-06 | 3765 | ガンホー | 0 | 0.00% | 3,297 | 3,301 | 3,207 | 3,210 | 222,400 | ▼ | -2.47% |
| 2024-07-05 | 3769 | ＧＭＯ－ＰＧ | 476,421 | 0.62% | 8,990 | 9,190 | 8,953 | 9,103 | 236,300 | ▲ | 0.15% |
| 2024-07-08 | 3769 | ＧＭＯ－ＰＧ | 396,421 | 0.51% | 9,119 | 9,322 | 9,004 | 9,109 | 323,400 | ▼ | -0.10% |
| 2024-07-09 | 3769 | ＧＭＯ－ＰＧ | 432,021 | 0.56% | 9,119 | 9,215 | 9,054 | 9,102 | 272,200 | ▲ | 0.05% |
| 2024-07-10 | 3769 | ＧＭＯ－ＰＧ | 410,321 | 0.53% | 9,011 | 9,013 | 8,816 | 9,013 | 448,300 | ▼ | -0.03% |
| 2024-07-11 | 3769 | ＧＭＯ－ＰＧ | 403,724 | 0.52% | 9,000 | 9,000 | 8,813 | 8,948 | 261,400 | ▼ | -0.01% |
| 2024-07-12 | 3769 | ＧＭＯ－ＰＧ | 384,724 | 0.50% | 9,006 | 9,335 | 8,986 | 9,120 | 454,200 | ▼ | -0.02% |
| 2024-07-16 | 3769 | ＧＭＯ－ＰＧ | 379,724 | 0.49% | 9,268 | 9,310 | 9,040 | 9,174 | 329,400 | ▼ | -0.01% |
| 2024-07-29 | 3769 | ＧＭＯ－ＰＧ | 398,813 | 0.52% | 8,500 | 8,749 | 8,407 | 8,742 | 207,700 | ▲ | 0.03% |
| 2024-08-05 | 3769 | ＧＭＯ－ＰＧ | 350,846 | 0.45% | 7,706 | 7,913 | 7,291 | 7,411 | 660,900 | ▼ | -0.07% |
| 2024-11-28 | 3769 | ＧＭＯ－ＰＧ | 445,220 | 0.58% | 8,118 | 8,246 | 8,002 | 8,059 | 322,200 | ▲ | 0.57% |
| 2024-11-29 | 3769 | ＧＭＯ－ＰＧ | 430,720 | 0.56% | 7,985 | 8,024 | 7,885 | 7,885 | 198,800 | ▼ | -0.01% |
| 2024-12-03 | 3769 | ＧＭＯ－ＰＧ | 441,281 | 0.57% | 7,901 | 8,142 | 7,830 | 8,113 | 385,100 | ▲ | 0.00% |
| 2024-12-04 | 3769 | ＧＭＯ－ＰＧ | 450,881 | 0.58% | 8,200 | 8,337 | 8,150 | 8,311 | 389,900 | ▲ | 0.01% |
| 2024-12-05 | 3769 | ＧＭＯ－ＰＧ | 452,281 | 0.59% | 8,311 | 8,470 | 8,275 | 8,394 | 357,900 | ▲ | 0.01% |
| 2024-12-06 | 3769 | ＧＭＯ－ＰＧ | 451,681 | 0.58% | 8,360 | 8,393 | 8,188 | 8,263 | 227,600 | ▼ | -0.01% |
| 2024-12-09 | 3769 | ＧＭＯ－ＰＧ | 406,381 | 0.53% | 8,350 | 8,660 | 8,300 | 8,632 | 344,400 | ▼ | -0.04% |
| 2024-12-10 | 3769 | ＧＭＯ－ＰＧ | 405,630 | 0.52% | 8,631 | 8,658 | 8,514 | 8,539 | 163,900 | ▼ | -0.01% |
| 2024-12-11 | 3769 | ＧＭＯ－ＰＧ | 392,830 | 0.51% | 8,538 | 8,573 | 8,460 | 8,530 | 189,000 | ▼ | -0.01% |
| 2024-12-12 | 3769 | ＧＭＯ－ＰＧ | 380,430 | 0.49% | 8,730 | 8,770 | 8,601 | 8,650 | 280,700 | ▼ | -0.02% |
| 2024-12-13 | 3769 | ＧＭＯ－ＰＧ | 384,730 | 0.50% | 8,587 | 8,734 | 8,574 | 8,610 | 248,100 | ▲ | 0.01% |
| 2024-12-16 | 3769 | ＧＭＯ－ＰＧ | 380,930 | 0.49% | 8,601 | 8,651 | 8,463 | 8,495 | 208,200 | ▼ | -0.01% |
| 2024-12-26 | 3769 | ＧＭＯ－ＰＧ | 395,926 | 0.51% | 7,900 | 7,978 | 7,830 | 7,938 | 189,300 | ▲ | 0.02% |
| 2024-12-27 | 3769 | ＧＭＯ－ＰＧ | 417,726 | 0.54% | 7,896 | 8,110 | 7,896 | 8,003 | 176,600 | ▲ | 0.03% |
| 2024-12-30 | 3769 | ＧＭＯ－ＰＧ | 74,300 | 0.09% | 8,003 | 8,059 | 7,946 | 7,971 | 150,800 | ▼ | -0.45% |
| 2025-01-06 | 3769 | ＧＭＯ－ＰＧ | 431,912 | 0.56% | 8,021 | 8,075 | 7,708 | 7,708 | 279,800 | ▲ | 0.56% |
| 2025-01-07 | 3769 | ＧＭＯ－ＰＧ | 418,012 | 0.54% | 7,819 | 7,826 | 7,600 | 7,614 | 400,200 | ▼ | -0.02% |
| 2025-01-08 | 3769 | ＧＭＯ－ＰＧ | 394,012 | 0.51% | 7,505 | 7,725 | 7,467 | 7,652 | 556,200 | ▼ | -0.03% |
| 2025-01-09 | 3769 | ＧＭＯ－ＰＧ | 383,212 | 0.50% | 7,652 | 7,780 | 7,601 | 7,745 | 245,300 | ▼ | -0.01% |
| 2025-01-21 | 3769 | ＧＭＯ－ＰＧ | 372,374 | 0.48% | 7,916 | 7,937 | 7,751 | 7,874 | 276,600 | ▼ | -0.02% |
| 2025-01-28 | 3769 | ＧＭＯ－ＰＧ | 395,051 | 0.51% | 8,047 | 8,300 | 8,008 | 8,195 | 304,900 | ▲ | 0.02% |
| 2025-01-29 | 3769 | ＧＭＯ－ＰＧ | 416,851 | 0.54% | 8,279 | 8,366 | 8,213 | 8,240 | 228,000 | ▲ | 0.03% |
| 2025-01-30 | 3769 | ＧＭＯ－ＰＧ | 428,851 | 0.56% | 8,102 | 8,320 | 8,102 | 8,285 | 159,700 | ▲ | 0.02% |
| 2025-01-30 | 3769 | ＧＭＯ－ＰＧ | 428,851 | 0.56% | 8,102 | 8,320 | 8,102 | 8,285 | 159,700 | ▲ | 0.02% |
| 2025-02-03 | 3769 | ＧＭＯ－ＰＧ | 426,851 | 0.55% | 8,100 | 8,100 | 7,923 | 7,974 | 266,200 | ▼ | -0.01% |
| 2025-02-03 | 3769 | ＧＭＯ－ＰＧ | 426,851 | 0.55% | 8,100 | 8,100 | 7,923 | 7,974 | 266,200 | ▼ | -0.01% |
| 2025-02-04 | 3769 | ＧＭＯ－ＰＧ | 477,051 | 0.62% | 8,108 | 8,141 | 7,971 | 7,986 | 199,100 | ▲ | 0.06% |
| 2025-02-04 | 3769 | ＧＭＯ－ＰＧ | 477,051 | 0.62% | 8,108 | 8,141 | 7,971 | 7,986 | 199,100 | ▲ | 0.06% |
| 2025-02-06 | 3769 | ＧＭＯ－ＰＧ | 484,661 | 0.63% | 8,204 | 8,476 | 8,193 | 8,411 | 222,100 | ▲ | 0.01% |
| 2025-02-06 | 3769 | ＧＭＯ－ＰＧ | 484,661 | 0.63% | 8,204 | 8,476 | 8,193 | 8,411 | 222,100 | ▲ | 0.01% |
| 2025-02-07 | 3769 | ＧＭＯ－ＰＧ | 501,061 | 0.65% | 8,411 | 8,637 | 8,354 | 8,515 | 375,500 | ▲ | 0.02% |
| 2025-02-07 | 3769 | ＧＭＯ－ＰＧ | 501,061 | 0.65% | 8,411 | 8,637 | 8,354 | 8,515 | 375,500 | ▲ | 0.02% |
| 2025-02-10 | 3769 | ＧＭＯ－ＰＧ | 512,496 | 0.66% | 8,557 | 8,754 | 8,526 | 8,700 | 263,900 | ▲ | 0.01% |
| 2025-02-10 | 3769 | ＧＭＯ－ＰＧ | 512,496 | 0.66% | 8,557 | 8,754 | 8,526 | 8,700 | 263,900 | ▲ | 0.01% |
| 2025-02-12 | 3769 | ＧＭＯ－ＰＧ | 550,796 | 0.71% | 8,650 | 8,895 | 8,650 | 8,853 | 487,100 | ▲ | 0.04% |
| 2025-02-12 | 3769 | ＧＭＯ－ＰＧ | 550,796 | 0.71% | 8,650 | 8,895 | 8,650 | 8,853 | 487,100 | ▲ | 0.04% |
| 2025-02-13 | 3769 | ＧＭＯ－ＰＧ | 512,396 | 0.66% | 8,750 | 8,809 | 8,230 | 8,284 | 667,700 | ▼ | -0.04% |
| 2025-02-14 | 3769 | ＧＭＯ－ＰＧ | 497,696 | 0.65% | 8,350 | 8,544 | 8,244 | 8,454 | 392,900 | ▼ | -0.01% |
| 2025-02-17 | 3769 | ＧＭＯ－ＰＧ | 482,396 | 0.63% | 8,358 | 8,569 | 8,045 | 8,045 | 436,200 | ▼ | -0.02% |
| 2025-02-19 | 3769 | ＧＭＯ－ＰＧ | 490,696 | 0.64% | 7,951 | 8,140 | 7,940 | 8,101 | 239,400 | ▲ | 0.01% |
| 2025-02-21 | 3769 | ＧＭＯ－ＰＧ | 346,196 | 0.45% | 7,940 | 8,126 | 7,908 | 8,080 | 341,200 | ▼ | -0.19% |
| 2024-03-13 | 3776 | ＢＢタワー | 389,700 | 0.63% | 195 | 198 | 176 | 178 | 3,446,900 | ▲ | 0.28% |
| 2024-03-14 | 3776 | ＢＢタワー | 343,700 | 0.55% | 176 | 179 | 174 | 175 | 1,254,600 | ▼ | -0.07% |
| 2024-03-15 | 3776 | ＢＢタワー | 271,000 | 0.44% | 172 | 176 | 170 | 172 | 1,180,700 | ▼ | -0.11% |
| 2024-03-18 | 3776 | ＢＢタワー | 414,700 | 0.67% | 172 | 181 | 170 | 179 | 1,362,600 | ▲ | 0.23% |
| 2024-03-19 | 3776 | ＢＢタワー | 398,700 | 0.64% | 179 | 179 | 173 | 176 | 820,600 | ▼ | -0.03% |
| 2024-03-21 | 3776 | ＢＢタワー | 412,500 | 0.67% | 178 | 184 | 176 | 178 | 1,219,800 | ▲ | 0.03% |
| 2024-03-22 | 3776 | ＢＢタワー | 392,000 | 0.63% | 178 | 184 | 175 | 184 | 871,500 | ▼ | -0.04% |
| 2024-03-25 | 3776 | ＢＢタワー | 487,200 | 0.79% | 184 | 191 | 182 | 182 | 2,125,400 | ▲ | 0.16% |
| 2024-03-26 | 3776 | ＢＢタワー | 447,400 | 0.72% | 185 | 186 | 176 | 176 | 1,074,500 | ▼ | -0.07% |
| 2024-03-27 | 3776 | ＢＢタワー | 433,900 | 0.70% | 176 | 178 | 173 | 175 | 561,200 | ▼ | -0.02% |
| 2024-03-28 | 3776 | ＢＢタワー | 222,800 | 0.36% | 174 | 176 | 168 | 169 | 1,027,700 | ▼ | -0.34% |
| 2024-03-29 | 3776 | ＢＢタワー | 310,600 | 0.50% | 174 | 198 | 173 | 194 | 11,987,900 | ▲ | 0.14% |
| 2024-04-01 | 3776 | ＢＢタワー | 448,500 | 0.72% | 190 | 200 | 188 | 197 | 4,702,800 | ▲ | 0.21% |
| 2024-04-02 | 3776 | ＢＢタワー | 359,200 | 0.58% | 204 | 206 | 184 | 185 | 4,900,400 | ▼ | -0.14% |
| 2024-04-03 | 3776 | ＢＢタワー | 466,800 | 0.75% | 184 | 202 | 183 | 191 | 4,862,200 | ▲ | 0.17% |
| 2024-04-04 | 3776 | ＢＢタワー | 461,500 | 0.74% | 191 | 199 | 187 | 189 | 2,871,500 | ▼ | -0.01% |
| 2024-04-05 | 3776 | ＢＢタワー | 500,900 | 0.81% | 184 | 185 | 172 | 173 | 2,869,100 | ▲ | 0.07% |
| 2024-04-08 | 3776 | ＢＢタワー | 448,000 | 0.72% | 177 | 183 | 175 | 177 | 1,714,300 | ▼ | -0.09% |
| 2024-04-09 | 3776 | ＢＢタワー | 413,400 | 0.67% | 175 | 180 | 173 | 178 | 986,700 | ▼ | -0.04% |
| 2024-04-10 | 3776 | ＢＢタワー | 252,900 | 0.41% | 190 | 202 | 183 | 190 | 8,485,200 | ▼ | -0.26% |
| 2024-04-12 | 3776 | ＢＢタワー | 379,700 | 0.61% | 182 | 194 | 181 | 187 | 2,717,200 | ▲ | 0.12% |
| 2024-04-15 | 3776 | ＢＢタワー | 447,900 | 0.72% | 182 | 184 | 174 | 179 | 2,066,800 | ▲ | 0.10% |
| 2024-04-16 | 3776 | ＢＢタワー | 523,200 | 0.84% | 178 | 179 | 172 | 173 | 1,552,000 | ▲ | 0.12% |
| 2024-04-17 | 3776 | ＢＢタワー | 537,900 | 0.87% | 173 | 175 | 167 | 168 | 1,562,600 | ▲ | 0.03% |
| 2024-04-18 | 3776 | ＢＢタワー | 544,700 | 0.88% | 166 | 172 | 165 | 166 | 1,019,800 | ▲ | 0.01% |
| 2024-04-19 | 3776 | ＢＢタワー | 529,900 | 0.85% | 175 | 176 | 161 | 170 | 2,918,900 | ▼ | -0.03% |
| 2024-04-22 | 3776 | ＢＢタワー | 520,300 | 0.84% | 166 | 171 | 165 | 166 | 1,017,100 | ▼ | -0.01% |
| 2024-04-26 | 3776 | ＢＢタワー | 481,100 | 0.78% | 176 | 187 | 172 | 185 | 3,433,700 | ▼ | -0.05% |
| 2024-04-30 | 3776 | ＢＢタワー | 438,200 | 0.71% | 190 | 207 | 186 | 206 | 10,349,800 | ▼ | -0.07% |
| 2024-05-01 | 3776 | ＢＢタワー | 448,500 | 0.72% | 199 | 201 | 188 | 194 | 9,092,900 | ▲ | 0.01% |
| 2024-05-02 | 3776 | ＢＢタワー | 474,900 | 0.77% | 191 | 198 | 189 | 189 | 4,446,700 | ▲ | 0.05% |
| 2024-05-07 | 3776 | ＢＢタワー | 0 | 0.00% | 216 | 239 | 216 | 239 | 14,983,900 | ▼ | -0.77% |
| 2024-11-13 | 3776 | ＢＢタワー | 320,700 | 0.52% | 183 | 185 | 180 | 181 | 626,000 | ▲ | 0.05% |
| 2024-11-14 | 3776 | ＢＢタワー | 352,300 | 0.57% | 181 | 181 | 178 | 180 | 630,500 | ▲ | 0.04% |
| 2024-11-15 | 3776 | ＢＢタワー | 340,900 | 0.55% | 179 | 181 | 177 | 181 | 587,300 | ▼ | -0.01% |
| 2024-11-18 | 3776 | ＢＢタワー | 330,600 | 0.53% | 178 | 186 | 178 | 184 | 417,900 | ▼ | -0.02% |
| 2024-11-21 | 3776 | ＢＢタワー | 325,300 | 0.52% | 183 | 188 | 183 | 186 | 463,600 | ▼ | -0.01% |
| 2024-11-22 | 3776 | ＢＢタワー | 301,000 | 0.48% | 185 | 188 | 184 | 187 | 555,100 | ▼ | -0.04% |
| 2024-12-30 | 3776 | ＢＢタワー | 9,181,000 | 14.88% | 181 | 185 | 181 | 184 | 328,500 | ▲ | 14.88% |
| 2025-01-06 | 3776 | ＢＢタワー | 111,600 | 0.18% | 184 | 189 | 182 | 182 | 520,700 | ▼ | -14.70% |
| 2025-02-20 | 3776 | ＢＢタワー | 317,500 | 0.51% | 158 | 160 | 156 | 156 | 325,100 | ▲ | 0.03% |
| 2025-02-21 | 3776 | ＢＢタワー | 334,300 | 0.54% | 156 | 157 | 154 | 156 | 226,600 | ▲ | 0.03% |
| 2025-02-25 | 3776 | ＢＢタワー | 366,700 | 0.59% | 154 | 155 | 153 | 155 | 361,700 | ▲ | 0.04% |
| 2025-02-26 | 3776 | ＢＢタワー | 397,600 | 0.64% | 153 | 156 | 151 | 156 | 399,300 | ▲ | 0.05% |
| 2025-02-27 | 3776 | ＢＢタワー | 391,000 | 0.63% | 156 | 156 | 154 | 154 | 164,100 | ▼ | -0.01% |
| 2025-02-28 | 3776 | ＢＢタワー | 396,100 | 0.64% | 153 | 154 | 150 | 150 | 520,800 | ▲ | 0.01% |
| 2025-03-03 | 3776 | ＢＢタワー | 352,600 | 0.57% | 153 | 155 | 151 | 155 | 392,800 | ▼ | -0.07% |
| 2025-03-04 | 3776 | ＢＢタワー | 374,200 | 0.60% | 152 | 153 | 149 | 152 | 342,100 | ▲ | 0.03% |
| 2025-03-05 | 3776 | ＢＢタワー | 339,900 | 0.55% | 151 | 154 | 151 | 154 | 359,000 | ▼ | -0.04% |
| 2025-03-10 | 3776 | ＢＢタワー | 323,800 | 0.52% | 154 | 157 | 153 | 156 | 257,900 | ▼ | -0.03% |
| 2025-03-11 | 3776 | ＢＢタワー | 358,700 | 0.58% | 153 | 156 | 151 | 156 | 447,000 | ▲ | 0.05% |
| 2025-03-12 | 3776 | ＢＢタワー | 336,500 | 0.54% | 155 | 157 | 154 | 157 | 221,400 | ▼ | -0.03% |
| 2025-03-13 | 3776 | ＢＢタワー | 373,400 | 0.60% | 157 | 158 | 154 | 154 | 236,800 | ▲ | 0.05% |
| 2025-03-14 | 3776 | ＢＢタワー | 351,600 | 0.57% | 154 | 157 | 153 | 156 | 188,000 | ▼ | -0.03% |
| 2025-03-17 | 3776 | ＢＢタワー | 336,000 | 0.54% | 157 | 157 | 156 | 157 | 162,000 | ▼ | -0.02% |
| 2025-03-18 | 3776 | ＢＢタワー | 302,300 | 0.49% | 158 | 159 | 157 | 158 | 258,700 | ▼ | -0.05% |
| 2025-03-19 | 3776 | ＢＢタワー | 336,700 | 0.54% | 155 | 157 | 154 | 154 | 295,300 | ▲ | 0.05% |
| 2025-03-21 | 3776 | ＢＢタワー | 350,900 | 0.56% | 154 | 156 | 154 | 156 | 155,800 | ▲ | 0.02% |
| 2025-03-24 | 3776 | ＢＢタワー | 316,200 | 0.51% | 156 | 156 | 153 | 153 | 263,700 | ▼ | -0.05% |
| 2025-03-25 | 3776 | ＢＢタワー | 276,500 | 0.44% | 153 | 155 | 152 | 155 | 301,000 | ▼ | -0.07% |
| 2024-06-20 | 3778 | さくらネット | 504,685 | 1.34% | 4,465 | 4,575 | 4,455 | 4,500 | 3,775,400 | ▲ | 0.94% |
| 2024-06-21 | 3778 | さくらネット | 0 | 0.00% | 4,475 | 4,515 | 4,325 | 4,330 | 1,741,000 | ▼ | -1.34% |
| 2024-10-08 | 3778 | さくらネット | 210,798 | 0.50% | 4,035 | 4,075 | 3,935 | 3,995 | 3,911,300 | ▲ | 0.03% |
| 2024-10-09 | 3778 | さくらネット | 151,498 | 0.36% | 4,045 | 4,140 | 3,975 | 4,115 | 3,326,100 | ▼ | -0.14% |
| 2024-11-18 | 3778 | さくらネット | 220,698 | 0.52% | 4,695 | 4,775 | 4,585 | 4,605 | 2,335,200 | ▲ | 0.08% |
| 2024-11-19 | 3778 | さくらネット | 185,898 | 0.44% | 4,655 | 4,760 | 4,530 | 4,695 | 3,445,200 | ▼ | -0.08% |
| 2024-04-15 | 3779 | Ｊエスコム | 61,100 | 0.52% | 142 | 143 | 136 | 139 | 134,000 | ▲ | 0.05% |
| 2024-04-16 | 3779 | Ｊエスコム | 66,900 | 0.57% | 137 | 138 | 134 | 135 | 78,400 | ▲ | 0.04% |
| 2024-04-17 | 3779 | Ｊエスコム | 68,100 | 0.58% | 136 | 137 | 133 | 133 | 55,900 | ▲ | 0.01% |
| 2024-04-18 | 3779 | Ｊエスコム | 68,900 | 0.59% | 134 | 136 | 131 | 135 | 35,500 | ▲ | 0.01% |
| 2024-04-19 | 3779 | Ｊエスコム | 70,900 | 0.61% | 132 | 136 | 131 | 132 | 52,800 | ▲ | 0.02% |
| 2024-04-22 | 3779 | Ｊエスコム | 70,500 | 0.60% | 132 | 147 | 131 | 136 | 344,200 | ▼ | -0.01% |
| 2024-04-23 | 3779 | Ｊエスコム | 66,000 | 0.57% | 135 | 135 | 132 | 133 | 47,200 | ▼ | -0.03% |
| 2024-04-24 | 3779 | Ｊエスコム | 62,500 | 0.54% | 133 | 136 | 131 | 135 | 51,900 | ▼ | -0.02% |
| 2024-04-30 | 3779 | Ｊエスコム | 59,700 | 0.51% | 134 | 134 | 131 | 133 | 37,700 | ▼ | -0.03% |
| 2024-05-01 | 3779 | Ｊエスコム | 56,700 | 0.49% | 132 | 134 | 131 | 132 | 24,600 | ▼ | -0.02% |
| 2024-05-08 | 3779 | Ｊエスコム | 58,900 | 0.50% | 133 | 134 | 132 | 132 | 28,800 | ▲ | 0.01% |
| 2024-05-10 | 3779 | Ｊエスコム | 59,000 | 0.51% | 131 | 134 | 130 | 133 | 58,300 | ▲ | 0.01% |
| 2024-05-13 | 3779 | Ｊエスコム | 55,500 | 0.47% | 130 | 133 | 130 | 132 | 45,900 | ▼ | -0.04% |
| 2024-05-16 | 3779 | Ｊエスコム | 65,300 | 0.56% | 145 | 160 | 143 | 151 | 589,600 | ▲ | 0.07% |
| 2024-05-17 | 3779 | Ｊエスコム | 67,000 | 0.57% | 151 | 157 | 150 | 153 | 147,900 | ▲ | 0.00% |
| 2024-05-20 | 3779 | Ｊエスコム | 69,400 | 0.59% | 153 | 158 | 149 | 149 | 146,500 | ▲ | 0.02% |
| 2024-05-22 | 3779 | Ｊエスコム | 67,500 | 0.58% | 147 | 147 | 142 | 143 | 41,700 | ▼ | -0.01% |
| 2024-05-23 | 3779 | Ｊエスコム | 66,300 | 0.57% | 142 | 145 | 142 | 144 | 39,400 | ▼ | -0.01% |
| 2024-05-24 | 3779 | Ｊエスコム | 65,100 | 0.56% | 142 | 142 | 138 | 138 | 60,600 | ▼ | -0.00% |
| 2024-05-27 | 3779 | Ｊエスコム | 63,800 | 0.55% | 139 | 147 | 139 | 145 | 46,700 | ▼ | -0.01% |
| 2024-05-29 | 3779 | Ｊエスコム | 64,800 | 0.56% | 144 | 144 | 135 | 137 | 99,600 | ▲ | 0.01% |
| 2024-05-30 | 3779 | Ｊエスコム | 64,600 | 0.55% | 137 | 140 | 136 | 139 | 25,000 | ▼ | -0.01% |
| 2024-06-03 | 3779 | Ｊエスコム | 65,000 | 0.56% | 142 | 149 | 142 | 149 | 48,100 | ▲ | 0.01% |
| 2024-06-04 | 3779 | Ｊエスコム | 67,700 | 0.58% | 148 | 153 | 147 | 148 | 50,500 | ▲ | 0.01% |
| 2024-06-05 | 3779 | Ｊエスコム | 68,400 | 0.59% | 149 | 149 | 144 | 144 | 48,700 | ▲ | 0.01% |
| 2024-06-06 | 3779 | Ｊエスコム | 65,400 | 0.56% | 142 | 148 | 142 | 146 | 31,900 | ▼ | -0.02% |
| 2024-06-07 | 3779 | Ｊエスコム | 58,000 | 0.50% | 146 | 149 | 146 | 147 | 26,500 | ▼ | -0.06% |
| 2024-06-11 | 3779 | Ｊエスコム | 55,000 | 0.47% | 148 | 153 | 148 | 151 | 51,100 | ▼ | -0.03% |
| 2024-12-30 | 3779 | Ｊエスコム | 2,061,900 | 17.82% | 151 | 156 | 146 | 149 | 159,000 | ▲ | 17.82% |
| 2025-01-06 | 3779 | Ｊエスコム | 0 | 0.00% | 148 | 148 | 140 | 144 | 112,100 | ▼ | -17.82% |
| 2024-05-17 | 3793 | ドリコム | 165,140 | 0.56% | 772 | 788 | 765 | 787 | 235,400 | ▲ | 0.12% |
| 2024-05-20 | 3793 | ドリコム | 176,740 | 0.60% | 774 | 786 | 768 | 769 | 290,900 | ▲ | 0.03% |
| 2024-05-21 | 3793 | ドリコム | 180,240 | 0.61% | 772 | 779 | 766 | 770 | 161,200 | ▲ | 0.01% |
| 2024-05-23 | 3793 | ドリコム | 169,540 | 0.57% | 757 | 764 | 729 | 736 | 320,800 | ▼ | -0.04% |
| 2024-05-24 | 3793 | ドリコム | 171,540 | 0.58% | 721 | 743 | 717 | 737 | 292,000 | ▲ | 0.01% |
| 2024-05-28 | 3793 | ドリコム | 185,340 | 0.63% | 764 | 785 | 754 | 754 | 256,600 | ▲ | 0.05% |
| 2024-05-29 | 3793 | ドリコム | 193,140 | 0.66% | 743 | 750 | 719 | 719 | 249,000 | ▲ | 0.03% |
| 2024-05-30 | 3793 | ドリコム | 166,740 | 0.57% | 717 | 719 | 684 | 693 | 643,300 | ▼ | -0.09% |
| 2024-05-31 | 3793 | ドリコム | 153,040 | 0.52% | 689 | 720 | 682 | 720 | 352,000 | ▼ | -0.04% |
| 2024-06-04 | 3793 | ドリコム | 150,940 | 0.51% | 696 | 730 | 685 | 720 | 741,800 | ▼ | -0.01% |
| 2024-06-05 | 3793 | ドリコム | 145,740 | 0.49% | 719 | 721 | 690 | 700 | 336,100 | ▼ | -0.02% |
| 2025-01-14 | 3793 | ドリコム | 151,740 | 0.51% | 866 | 884 | 811 | 869 | 2,104,700 | ▲ | 0.02% |
| 2025-01-15 | 3793 | ドリコム | 145,940 | 0.49% | 855 | 864 | 827 | 845 | 938,100 | ▼ | -0.02% |
| 2024-08-02 | 3807 | フィスコ | 245,700 | 0.53% | 88 | 88 | 84 | 86 | 318,900 | ▲ | 0.10% |
| 2024-08-05 | 3807 | フィスコ | 216,600 | 0.47% | 81 | 81 | 58 | 67 | 655,900 | ▼ | -0.06% |
| 2024-03-04 | 3810 | サイステップ | 65,500 | 0.52% | 308 | 316 | 303 | 309 | 263,300 | ▲ | 0.05% |
| 2024-03-05 | 3810 | サイステップ | 61,900 | 0.49% | 305 | 309 | 289 | 303 | 550,800 | ▼ | -0.03% |
| 2024-03-27 | 3810 | サイステップ | 62,400 | 0.50% | 305 | 311 | 300 | 308 | 142,700 | ▲ | 0.01% |
| 2024-03-28 | 3810 | サイステップ | 64,300 | 0.51% | 310 | 316 | 305 | 306 | 119,500 | ▲ | 0.01% |
| 2024-03-29 | 3810 | サイステップ | 64,900 | 0.52% | 298 | 304 | 293 | 293 | 211,900 | ▲ | 0.01% |
| 2024-04-01 | 3810 | サイステップ | 61,100 | 0.49% | 297 | 299 | 291 | 294 | 85,300 | ▼ | -0.03% |
| 2024-04-10 | 3810 | サイステップ | 62,300 | 0.50% | 287 | 320 | 267 | 269 | 1,438,400 | ▲ | 0.09% |
| 2024-04-11 | 3810 | サイステップ | 63,700 | 0.51% | 258 | 264 | 252 | 253 | 443,200 | ▲ | 0.01% |
| 2024-04-16 | 3810 | サイステップ | 55,600 | 0.44% | 250 | 259 | 246 | 252 | 176,000 | ▼ | -0.07% |
| 2024-07-16 | 3810 | サイステップ | 74,400 | 0.57% | 240 | 242 | 231 | 232 | 434,100 | ▲ | 0.16% |
| 2024-07-17 | 3810 | サイステップ | 76,900 | 0.59% | 230 | 237 | 227 | 232 | 225,100 | ▲ | 0.02% |
| 2024-07-19 | 3810 | サイステップ | 81,100 | 0.61% | 233 | 233 | 227 | 227 | 95,400 | ▲ | 0.02% |
| 2024-07-22 | 3810 | サイステップ | 91,800 | 0.69% | 225 | 225 | 216 | 217 | 192,100 | ▲ | 0.07% |
| 2024-07-23 | 3810 | サイステップ | 85,500 | 0.64% | 218 | 226 | 218 | 224 | 175,400 | ▼ | -0.04% |
| 2024-07-24 | 3810 | サイステップ | 99,700 | 0.75% | 232 | 241 | 213 | 216 | 620,700 | ▲ | 0.10% |
| 2024-07-25 | 3810 | サイステップ | 97,900 | 0.74% | 205 | 212 | 204 | 204 | 315,900 | ▼ | -0.01% |
| 2024-07-26 | 3810 | サイステップ | 91,500 | 0.69% | 204 | 213 | 204 | 207 | 180,700 | ▼ | -0.05% |
| 2024-07-29 | 3810 | サイステップ | 85,400 | 0.64% | 209 | 215 | 209 | 213 | 92,700 | ▼ | -0.04% |
| 2024-07-30 | 3810 | サイステップ | 82,300 | 0.62% | 210 | 211 | 207 | 207 | 77,000 | ▼ | -0.02% |
| 2024-07-31 | 3810 | サイステップ | 74,800 | 0.56% | 206 | 208 | 203 | 208 | 141,000 | ▼ | -0.05% |
| 2024-08-01 | 3810 | サイステップ | 78,000 | 0.59% | 205 | 207 | 199 | 199 | 225,900 | ▲ | 0.02% |
| 2024-08-02 | 3810 | サイステップ | 70,300 | 0.53% | 194 | 195 | 185 | 185 | 309,200 | ▼ | -0.05% |
| 2024-08-05 | 3810 | サイステップ | 43,800 | 0.33% | 170 | 175 | 135 | 135 | 932,800 | ▼ | -0.20% |
| 2024-12-25 | 3810 | サイステップ | 93,500 | 0.59% | 229 | 309 | 229 | 283 | 4,960,100 | ▲ | 0.37% |
| 2024-12-26 | 3810 | サイステップ | 105,300 | 0.67% | 313 | 358 | 306 | 334 | 8,302,000 | ▲ | 0.08% |
| 2024-12-27 | 3810 | サイステップ | 120,300 | 0.76% | 318 | 345 | 294 | 336 | 3,896,400 | ▲ | 0.08% |
| 2024-12-30 | 3810 | サイステップ | 26,400 | 0.16% | 320 | 325 | 294 | 294 | 1,299,600 | ▼ | -0.60% |
| 2025-01-06 | 3810 | サイステップ | 128,300 | 0.81% | 300 | 302 | 279 | 280 | 722,400 | ▲ | 0.81% |
| 2025-01-07 | 3810 | サイステップ | 147,800 | 0.94% | 280 | 322 | 279 | 301 | 1,863,800 | ▲ | 0.12% |
| 2025-01-08 | 3810 | サイステップ | 147,100 | 0.93% | 297 | 302 | 287 | 297 | 588,500 | ▼ | -0.00% |
| 2025-01-09 | 3810 | サイステップ | 127,700 | 0.81% | 292 | 297 | 277 | 278 | 413,700 | ▼ | -0.12% |
| 2025-01-10 | 3810 | サイステップ | 135,600 | 0.86% | 281 | 298 | 275 | 290 | 403,300 | ▲ | 0.04% |
| 2025-01-14 | 3810 | サイステップ | 139,800 | 0.89% | 290 | 303 | 290 | 300 | 473,400 | ▲ | 0.03% |
| 2025-01-15 | 3810 | サイステップ | 115,100 | 0.73% | 307 | 319 | 294 | 304 | 692,900 | ▼ | -0.16% |
| 2025-01-16 | 3810 | サイステップ | 116,900 | 0.74% | 310 | 330 | 304 | 304 | 581,800 | ▲ | 0.01% |
| 2025-01-17 | 3810 | サイステップ | 118,900 | 0.75% | 300 | 311 | 294 | 304 | 353,800 | ▲ | 0.01% |
| 2025-01-20 | 3810 | サイステップ | 128,400 | 0.79% | 318 | 330 | 301 | 313 | 835,800 | ▲ | 0.04% |
| 2025-01-21 | 3810 | サイステップ | 119,100 | 0.73% | 311 | 322 | 300 | 308 | 456,400 | ▼ | -0.06% |
| 2025-01-22 | 3810 | サイステップ | 111,000 | 0.68% | 314 | 314 | 299 | 300 | 350,200 | ▼ | -0.04% |
| 2025-01-23 | 3810 | サイステップ | 86,400 | 0.53% | 308 | 327 | 305 | 314 | 536,300 | ▼ | -0.15% |
| 2025-01-24 | 3810 | サイステップ | 68,100 | 0.42% | 315 | 326 | 311 | 321 | 323,500 | ▼ | -0.11% |
| 2025-01-30 | 3810 | サイステップ | 92,000 | 0.56% | 308 | 312 | 297 | 302 | 297,700 | ▲ | 0.07% |
| 2025-01-30 | 3810 | サイステップ | 92,000 | 0.56% | 308 | 312 | 297 | 302 | 297,700 | ▲ | 0.07% |
| 2025-01-31 | 3810 | サイステップ | 78,800 | 0.48% | 304 | 309 | 296 | 307 | 280,100 | ▼ | -0.08% |
| 2025-01-31 | 3810 | サイステップ | 78,800 | 0.48% | 304 | 309 | 296 | 307 | 280,100 | ▼ | -0.08% |
| 2025-02-12 | 3810 | サイステップ | 83,000 | 0.51% | 398 | 435 | 394 | 413 | 1,855,600 | ▲ | 0.21% |
| 2025-02-12 | 3810 | サイステップ | 83,000 | 0.51% | 398 | 435 | 394 | 413 | 1,855,600 | ▲ | 0.21% |
| 2025-02-13 | 3810 | サイステップ | 148,900 | 0.91% | 413 | 425 | 404 | 411 | 887,000 | ▲ | 0.40% |
| 2025-02-14 | 3810 | サイステップ | 104,900 | 0.64% | 411 | 429 | 401 | 408 | 743,800 | ▼ | -0.27% |
| 2025-02-17 | 3810 | サイステップ | 96,300 | 0.59% | 376 | 421 | 367 | 397 | 922,600 | ▼ | -0.05% |
| 2025-02-18 | 3810 | サイステップ | 75,800 | 0.46% | 398 | 418 | 397 | 411 | 379,500 | ▼ | -0.12% |
| 2025-02-20 | 3810 | サイステップ | 87,900 | 0.52% | 404 | 404 | 390 | 391 | 337,200 | ▲ | 0.14% |
| 2025-02-21 | 3810 | サイステップ | 57,500 | 0.34% | 387 | 390 | 351 | 358 | 626,600 | ▼ | -0.18% |
| 2025-03-18 | 3810 | サイステップ | 86,400 | 0.51% | 285 | 308 | 282 | 303 | 478,400 | ▲ | 0.14% |
| 2025-03-19 | 3810 | サイステップ | 87,700 | 0.50% | 302 | 303 | 291 | 297 | 166,000 | ▼ | -0.01% |
| 2025-03-21 | 3810 | サイステップ | 82,400 | 0.47% | 299 | 305 | 298 | 300 | 196,100 | ▼ | -0.03% |
| 2024-03-01 | 3823 | ＷＨＤＣ | 574,500 | 1.16% | 41 | 41 | 39 | 40 | 1,243,600 | ▲ | 0.07% |
| 2024-03-04 | 3823 | ＷＨＤＣ | 626,000 | 1.26% | 54 | 54 | 44 | 48 | 12,730,500 | ▲ | 0.10% |
| 2024-03-05 | 3823 | ＷＨＤＣ | 326,100 | 0.65% | 50 | 50 | 45 | 48 | 5,210,500 | ▼ | -0.61% |
| 2024-03-06 | 3823 | ＷＨＤＣ | 192,200 | 0.38% | 47 | 47 | 43 | 46 | 3,938,400 | ▼ | -0.27% |
| 2024-04-09 | 3823 | ＷＨＤＣ | 358,000 | 0.70% | 48 | 52 | 42 | 47 | 26,213,800 | ▲ | 0.25% |
| 2024-04-10 | 3823 | ＷＨＤＣ | 504,400 | 0.98% | 51 | 62 | 46 | 46 | 29,666,100 | ▲ | 0.28% |
| 2024-04-11 | 3823 | ＷＨＤＣ | 559,200 | 1.09% | 47 | 49 | 45 | 47 | 3,746,000 | ▲ | 0.11% |
| 2024-04-15 | 3823 | ＷＨＤＣ | 668,800 | 1.30% | 42 | 46 | 41 | 44 | 4,738,800 | ▲ | 0.20% |
| 2024-04-16 | 3823 | ＷＨＤＣ | 694,000 | 1.35% | 44 | 44 | 41 | 42 | 2,834,900 | ▲ | 0.05% |
| 2024-04-17 | 3823 | ＷＨＤＣ | 764,900 | 1.49% | 42 | 42 | 40 | 41 | 2,015,200 | ▲ | 0.13% |
| 2024-04-19 | 3823 | ＷＨＤＣ | 860,800 | 1.42% | 40 | 41 | 39 | 40 | 2,088,500 | ▼ | -0.07% |
| 2024-04-22 | 3823 | ＷＨＤＣ | 956,100 | 1.58% | 41 | 43 | 39 | 42 | 2,519,900 | ▲ | 0.16% |
| 2024-04-23 | 3823 | ＷＨＤＣ | 930,400 | 1.54% | 42 | 44 | 42 | 44 | 1,937,200 | ▼ | -0.04% |
| 2024-04-24 | 3823 | ＷＨＤＣ | 1,011,400 | 1.67% | 44 | 45 | 43 | 45 | 1,607,400 | ▲ | 0.12% |
| 2024-04-25 | 3823 | ＷＨＤＣ | 1,103,600 | 1.83% | 44 | 44 | 42 | 42 | 744,700 | ▲ | 0.16% |
| 2024-04-26 | 3823 | ＷＨＤＣ | 922,000 | 1.52% | 41 | 43 | 41 | 43 | 2,010,700 | ▼ | -0.31% |
| 2024-04-30 | 3823 | ＷＨＤＣ | 980,100 | 1.62% | 42 | 43 | 40 | 40 | 2,231,500 | ▲ | 0.10% |
| 2024-05-01 | 3823 | ＷＨＤＣ | 842,800 | 1.39% | 40 | 41 | 39 | 40 | 1,129,500 | ▼ | -0.23% |
| 2024-05-02 | 3823 | ＷＨＤＣ | 935,400 | 1.55% | 40 | 41 | 39 | 39 | 888,100 | ▲ | 0.16% |
| 2024-05-08 | 3823 | ＷＨＤＣ | 911,500 | 1.51% | 42 | 43 | 41 | 41 | 537,600 | ▼ | -0.04% |
| 2024-05-09 | 3823 | ＷＨＤＣ | 918,000 | 1.52% | 41 | 42 | 40 | 41 | 558,200 | ▲ | 0.01% |
| 2024-05-10 | 3823 | ＷＨＤＣ | 1,001,200 | 1.66% | 42 | 43 | 41 | 41 | 820,100 | ▲ | 0.13% |
| 2024-05-13 | 3823 | ＷＨＤＣ | 996,700 | 1.65% | 39 | 40 | 38 | 40 | 1,686,900 | ▼ | -0.01% |
| 2024-05-14 | 3823 | ＷＨＤＣ | 849,700 | 1.40% | 40 | 42 | 39 | 41 | 994,900 | ▼ | -0.25% |
| 2024-05-15 | 3823 | ＷＨＤＣ | 919,800 | 1.52% | 41 | 42 | 39 | 40 | 843,000 | ▲ | 0.12% |
| 2024-05-16 | 3823 | ＷＨＤＣ | 979,300 | 1.62% | 39 | 39 | 37 | 38 | 2,963,700 | ▲ | 0.10% |
| 2024-05-17 | 3823 | ＷＨＤＣ | 992,600 | 1.64% | 38 | 39 | 38 | 38 | 367,300 | ▲ | 0.01% |
| 2024-05-20 | 3823 | ＷＨＤＣ | 1,071,900 | 1.49% | 38 | 40 | 38 | 39 | 868,000 | ▼ | -0.14% |
| 2024-05-21 | 3823 | ＷＨＤＣ | 1,239,400 | 1.72% | 39 | 40 | 38 | 39 | 1,205,700 | ▲ | 0.23% |
| 2024-05-22 | 3823 | ＷＨＤＣ | 1,179,000 | 1.64% | 39 | 40 | 38 | 39 | 1,473,500 | ▼ | -0.08% |
| 2024-05-23 | 3823 | ＷＨＤＣ | 1,298,000 | 1.81% | 38 | 39 | 37 | 37 | 1,805,600 | ▲ | 0.17% |
| 2024-05-24 | 3823 | ＷＨＤＣ | 1,431,700 | 1.99% | 38 | 46 | 38 | 41 | 8,635,800 | ▲ | 0.17% |
| 2024-05-27 | 3823 | ＷＨＤＣ | 1,155,100 | 1.61% | 40 | 48 | 39 | 45 | 7,527,300 | ▼ | -0.37% |
| 2024-05-28 | 3823 | ＷＨＤＣ | 1,119,100 | 1.56% | 44 | 46 | 41 | 41 | 4,974,200 | ▼ | -0.05% |
| 2024-05-29 | 3823 | ＷＨＤＣ | 1,212,000 | 1.69% | 41 | 45 | 41 | 43 | 2,800,400 | ▲ | 0.12% |
| 2024-05-30 | 3823 | ＷＨＤＣ | 1,127,700 | 1.57% | 42 | 43 | 39 | 39 | 4,733,800 | ▼ | -0.11% |
| 2024-05-31 | 3823 | ＷＨＤＣ | 1,134,500 | 1.58% | 39 | 42 | 39 | 41 | 1,047,400 | ▲ | 0.01% |
| 2024-06-03 | 3823 | ＷＨＤＣ | 1,173,200 | 1.63% | 41 | 43 | 41 | 41 | 941,900 | ▲ | 0.04% |
| 2024-06-05 | 3823 | ＷＨＤＣ | 1,263,900 | 1.76% | 41 | 42 | 40 | 40 | 994,200 | ▲ | 0.13% |
| 2024-06-06 | 3823 | ＷＨＤＣ | 1,284,300 | 1.79% | 40 | 42 | 39 | 40 | 1,685,100 | ▲ | 0.03% |
| 2024-06-07 | 3823 | ＷＨＤＣ | 1,162,000 | 1.62% | 41 | 41 | 39 | 40 | 1,084,800 | ▼ | -0.16% |
| 2024-06-12 | 3823 | ＷＨＤＣ | 1,112,200 | 1.55% | 39 | 45 | 39 | 45 | 5,233,300 | ▼ | -0.07% |
| 2024-06-13 | 3823 | ＷＨＤＣ | 1,206,600 | 1.68% | 44 | 55 | 42 | 49 | 16,924,200 | ▲ | 0.12% |
| 2024-06-17 | 3823 | ＷＨＤＣ | 1,238,700 | 1.72% | 36 | 38 | 34 | 36 | 25,338,900 | ▲ | 0.04% |
| 2024-06-20 | 3823 | ＷＨＤＣ | 1,315,300 | 1.77% | 32 | 34 | 32 | 34 | 2,741,700 | ▲ | 0.05% |
| 2024-06-21 | 3823 | ＷＨＤＣ | 1,367,300 | 1.84% | 34 | 35 | 33 | 33 | 1,422,800 | ▲ | 0.07% |
| 2024-06-24 | 3823 | ＷＨＤＣ | 1,378,800 | 1.86% | 34 | 34 | 32 | 33 | 1,336,800 | ▲ | 0.02% |
| 2024-06-28 | 3823 | ＷＨＤＣ | 1,195,500 | 1.61% | 34 | 34 | 32 | 33 | 2,583,900 | ▼ | -0.25% |
| 2024-07-01 | 3823 | ＷＨＤＣ | 1,168,000 | 1.57% | 33 | 33 | 32 | 33 | 445,400 | ▼ | -0.04% |
| 2024-07-02 | 3823 | ＷＨＤＣ | 1,178,800 | 1.59% | 33 | 34 | 32 | 33 | 450,700 | ▲ | 0.02% |
| 2024-07-03 | 3823 | ＷＨＤＣ | 1,207,000 | 1.62% | 34 | 37 | 32 | 34 | 7,584,400 | ▲ | 0.03% |
| 2024-07-19 | 3823 | ＷＨＤＣ | 1,207,000 | 1.61% | 32 | 33 | 32 | 32 | 879,200 | ▼ | -0.01% |
| 2024-07-31 | 3823 | ＷＨＤＣ | 1,169,000 | 1.56% | 32 | 33 | 31 | 33 | 1,777,400 | ▼ | -0.05% |
| 2024-08-01 | 3823 | ＷＨＤＣ | 1,131,500 | 1.51% | 32 | 35 | 31 | 35 | 3,713,800 | ▼ | -0.05% |
| 2024-08-02 | 3823 | ＷＨＤＣ | 1,016,900 | 1.35% | 34 | 35 | 31 | 32 | 3,182,100 | ▼ | -0.15% |
| 2024-08-05 | 3823 | ＷＨＤＣ | 968,900 | 1.29% | 30 | 30 | 20 | 23 | 6,422,800 | ▼ | -0.06% |
| 2024-08-07 | 3823 | ＷＨＤＣ | 822,500 | 1.09% | 25 | 29 | 25 | 27 | 1,958,000 | ▼ | -0.19% |
| 2024-08-08 | 3823 | ＷＨＤＣ | 827,100 | 1.10% | 28 | 29 | 27 | 29 | 878,000 | ▲ | 0.01% |
| 2024-08-09 | 3823 | ＷＨＤＣ | 833,900 | 1.11% | 29 | 30 | 27 | 28 | 1,101,500 | ▲ | 0.01% |
| 2024-08-13 | 3823 | ＷＨＤＣ | 848,700 | 1.13% | 29 | 29 | 28 | 28 | 413,700 | ▲ | 0.01% |
| 2024-08-16 | 3823 | ＷＨＤＣ | 879,000 | 1.17% | 31 | 33 | 30 | 32 | 915,500 | ▲ | 0.04% |
| 2024-08-19 | 3823 | ＷＨＤＣ | 887,800 | 1.18% | 32 | 33 | 31 | 31 | 499,400 | ▲ | 0.01% |
| 2024-08-20 | 3823 | ＷＨＤＣ | 894,300 | 1.19% | 31 | 33 | 31 | 31 | 804,000 | ▲ | 0.01% |
| 2024-09-02 | 3823 | ＷＨＤＣ | 933,000 | 1.24% | 33 | 33 | 31 | 31 | 1,246,400 | ▲ | 0.05% |
| 2024-09-04 | 3823 | ＷＨＤＣ | 974,800 | 1.30% | 31 | 32 | 30 | 31 | 854,500 | ▲ | 0.06% |
| 2024-09-05 | 3823 | ＷＨＤＣ | 1,016,500 | 1.35% | 31 | 32 | 30 | 31 | 785,300 | ▲ | 0.05% |
| 2024-09-06 | 3823 | ＷＨＤＣ | 1,021,000 | 1.36% | 31 | 31 | 29 | 29 | 690,500 | ▲ | 0.01% |
| 2024-09-09 | 3823 | ＷＨＤＣ | 964,900 | 1.28% | 28 | 30 | 28 | 29 | 429,400 | ▼ | -0.08% |
| 2024-09-11 | 3823 | ＷＨＤＣ | 1,019,400 | 1.36% | 30 | 30 | 28 | 29 | 690,600 | ▲ | 0.08% |
| 2024-09-13 | 3823 | ＷＨＤＣ | 1,056,000 | 1.41% | 29 | 30 | 28 | 30 | 491,000 | ▲ | 0.04% |
| 2024-09-17 | 3823 | ＷＨＤＣ | 1,094,000 | 1.46% | 29 | 30 | 28 | 28 | 266,800 | ▲ | 0.05% |
| 2024-09-19 | 3823 | ＷＨＤＣ | 995,800 | 1.33% | 28 | 30 | 28 | 30 | 1,010,900 | ▼ | -0.12% |
| 2024-09-20 | 3823 | ＷＨＤＣ | 995,800 | 1.32% | 29 | 30 | 29 | 29 | 100,300 | ▼ | -0.01% |
| 2024-09-25 | 3823 | ＷＨＤＣ | 862,900 | 1.15% | 30 | 31 | 29 | 30 | 1,759,700 | ▼ | -0.17% |
| 2024-10-02 | 3823 | ＷＨＤＣ | 846,800 | 1.13% | 31 | 31 | 29 | 29 | 288,600 | ▼ | -0.02% |
| 2024-10-03 | 3823 | ＷＨＤＣ | 893,900 | 1.19% | 31 | 32 | 30 | 30 | 1,170,400 | ▲ | 0.06% |
| 2024-10-04 | 3823 | ＷＨＤＣ | 874,800 | 1.16% | 30 | 31 | 29 | 29 | 315,300 | ▼ | -0.03% |
| 2024-10-16 | 3823 | ＷＨＤＣ | 878,800 | 1.17% | 29 | 31 | 29 | 31 | 596,700 | ▲ | 0.01% |
| 2024-10-17 | 3823 | ＷＨＤＣ | 860,300 | 1.14% | 29 | 30 | 29 | 30 | 152,600 | ▼ | -0.03% |
| 2024-10-29 | 3823 | ＷＨＤＣ | 844,300 | 1.12% | 29 | 29 | 28 | 28 | 197,200 | ▼ | -0.01% |
| 2024-10-30 | 3823 | ＷＨＤＣ | 827,600 | 1.10% | 29 | 30 | 29 | 29 | 284,700 | ▼ | -0.02% |
| 2024-11-01 | 3823 | ＷＨＤＣ | 753,700 | 1.00% | 29 | 30 | 29 | 30 | 780,300 | ▼ | -0.10% |
| 2024-11-05 | 3823 | ＷＨＤＣ | 745,700 | 0.99% | 30 | 30 | 28 | 28 | 455,100 | ▼ | -0.01% |
| 2024-11-08 | 3823 | ＷＨＤＣ | 738,100 | 0.98% | 29 | 30 | 29 | 29 | 278,700 | ▼ | -0.01% |
| 2024-11-13 | 3823 | ＷＨＤＣ | 728,000 | 0.97% | 29 | 29 | 28 | 28 | 670,300 | ▼ | -0.01% |
| 2024-11-14 | 3823 | ＷＨＤＣ | 723,700 | 0.96% | 28 | 29 | 28 | 28 | 65,200 | ▼ | -0.01% |
| 2024-11-15 | 3823 | ＷＨＤＣ | 711,600 | 0.94% | 28 | 30 | 28 | 29 | 668,400 | ▼ | -0.02% |
| 2024-11-20 | 3823 | ＷＨＤＣ | 706,400 | 0.86% | 29 | 30 | 29 | 30 | 83,200 | ▼ | -0.07% |
| 2024-11-22 | 3823 | ＷＨＤＣ | 691,300 | 0.85% | 29 | 30 | 29 | 29 | 125,700 | ▼ | -0.01% |
| 2024-11-25 | 3823 | ＷＨＤＣ | 670,000 | 0.82% | 30 | 31 | 29 | 30 | 871,600 | ▼ | -0.03% |
| 2024-11-26 | 3823 | ＷＨＤＣ | 439,000 | 0.53% | 30 | 32 | 30 | 32 | 2,176,800 | ▼ | -0.28% |
| 2024-11-27 | 3823 | ＷＨＤＣ | 406,700 | 0.50% | 32 | 32 | 30 | 30 | 814,600 | ▼ | -0.03% |
| 2024-11-28 | 3823 | ＷＨＤＣ | 252,000 | 0.30% | 31 | 35 | 30 | 33 | 4,868,800 | ▼ | -0.20% |
| 2025-03-10 | 3823 | ＷＨＤＣ | 523,000 | 0.50% | 143 | 151 | 134 | 135 | 39,192,100 | ▲ | 0.50% |
| 2025-03-11 | 3823 | ＷＨＤＣ | 310,100 | 0.29% | 131 | 144 | 126 | 140 | 40,024,400 | ▼ | -0.21% |
| 2025-03-17 | 3823 | ＷＨＤＣ | 594,600 | 0.57% | 168 | 177 | 165 | 167 | 15,934,800 | ▲ | 0.56% |
| 2025-03-18 | 3823 | ＷＨＤＣ | 641,500 | 0.61% | 177 | 184 | 167 | 169 | 25,448,400 | ▲ | 0.04% |
| 2025-03-19 | 3823 | ＷＨＤＣ | 607,300 | 0.58% | 165 | 166 | 141 | 145 | 29,442,100 | ▼ | -0.03% |
| 2025-03-21 | 3823 | ＷＨＤＣ | 566,600 | 0.54% | 142 | 156 | 136 | 149 | 21,615,800 | ▼ | -0.03% |
| 2025-03-24 | 3823 | ＷＨＤＣ | 605,100 | 0.58% | 154 | 155 | 143 | 147 | 12,827,900 | ▲ | 0.03% |
| 2025-03-25 | 3823 | ＷＨＤＣ | 551,100 | 0.52% | 148 | 156 | 130 | 130 | 18,629,600 | ▼ | -0.05% |
| 2025-03-26 | 3823 | ＷＨＤＣ | 671,200 | 0.64% | 115 | 131 | 113 | 123 | 32,953,300 | ▲ | 0.12% |
| 2025-03-27 | 3823 | ＷＨＤＣ | 0 | 0.00% | 121 | 123 | 96 | 106 | 35,970,800 | ▼ | -0.64% |
| 2024-03-01 | 3825 | リミックス | 592,278 | 0.48% | 171 | 177 | 171 | 174 | 436,600 | ▼ | -0.03% |
| 2024-03-11 | 3825 | リミックス | 643,878 | 0.52% | 170 | 171 | 167 | 169 | 704,300 | ▲ | 0.06% |
| 2024-03-12 | 3825 | リミックス | 659,778 | 0.53% | 168 | 172 | 166 | 170 | 687,800 | ▲ | 0.01% |
| 2024-03-13 | 3825 | リミックス | 691,378 | 0.56% | 171 | 171 | 166 | 167 | 465,700 | ▲ | 0.03% |
| 2024-03-14 | 3825 | リミックス | 702,478 | 0.57% | 167 | 169 | 165 | 167 | 362,900 | ▲ | 0.00% |
| 2024-03-15 | 3825 | リミックス | 748,341 | 0.60% | 166 | 167 | 163 | 163 | 767,000 | ▲ | 0.03% |
| 2024-03-18 | 3825 | リミックス | 707,641 | 0.57% | 163 | 169 | 163 | 166 | 544,000 | ▼ | -0.03% |
| 2024-03-22 | 3825 | リミックス | 736,541 | 0.60% | 163 | 163 | 158 | 159 | 809,000 | ▲ | 0.03% |
| 2024-03-25 | 3825 | リミックス | 710,941 | 0.57% | 161 | 172 | 161 | 163 | 1,362,400 | ▼ | -0.03% |
| 2024-03-26 | 3825 | リミックス | 691,841 | 0.56% | 163 | 164 | 160 | 161 | 595,300 | ▼ | -0.00% |
| 2024-03-28 | 3825 | リミックス | 699,641 | 0.57% | 161 | 162 | 158 | 158 | 511,700 | ▲ | 0.00% |
| 2024-03-29 | 3825 | リミックス | 697,541 | 0.56% | 160 | 164 | 159 | 161 | 378,600 | ▼ | -0.00% |
| 2024-04-02 | 3825 | リミックス | 735,941 | 0.59% | 158 | 160 | 151 | 151 | 911,100 | ▲ | 0.02% |
| 2024-04-03 | 3825 | リミックス | 740,941 | 0.60% | 149 | 154 | 147 | 153 | 965,700 | ▲ | 0.01% |
| 2024-04-05 | 3825 | リミックス | 729,541 | 0.59% | 146 | 150 | 145 | 149 | 556,500 | ▼ | -0.01% |
| 2024-04-08 | 3825 | リミックス | 711,241 | 0.57% | 148 | 152 | 147 | 147 | 391,100 | ▼ | -0.02% |
| 2024-04-09 | 3825 | リミックス | 693,441 | 0.56% | 146 | 151 | 146 | 151 | 254,700 | ▼ | -0.00% |
| 2024-04-10 | 3825 | リミックス | 670,241 | 0.54% | 150 | 153 | 148 | 148 | 275,200 | ▼ | -0.02% |
| 2024-04-11 | 3825 | リミックス | 680,341 | 0.55% | 148 | 149 | 147 | 148 | 148,100 | ▲ | 0.01% |
| 2024-04-16 | 3825 | リミックス | 692,841 | 0.56% | 145 | 147 | 145 | 145 | 326,100 | ▲ | 0.01% |
| 2024-04-17 | 3825 | リミックス | 719,341 | 0.58% | 146 | 147 | 142 | 142 | 348,900 | ▲ | 0.01% |
| 2024-04-18 | 3825 | リミックス | 641,841 | 0.52% | 141 | 145 | 141 | 142 | 568,600 | ▼ | -0.05% |
| 2024-04-19 | 3825 | リミックス | 596,841 | 0.48% | 143 | 143 | 135 | 137 | 656,300 | ▼ | -0.04% |
| 2024-04-25 | 3825 | リミックス | 616,441 | 0.50% | 148 | 152 | 147 | 148 | 548,000 | ▲ | 0.03% |
| 2024-04-26 | 3825 | リミックス | 708,741 | 0.57% | 151 | 160 | 148 | 160 | 1,259,500 | ▲ | 0.06% |
| 2024-05-01 | 3825 | リミックス | 695,841 | 0.56% | 155 | 160 | 154 | 157 | 222,800 | ▼ | -0.00% |
| 2024-05-14 | 3825 | リミックス | 605,341 | 0.49% | 160 | 171 | 141 | 155 | 2,441,700 | ▼ | -0.07% |
| 2024-11-20 | 3825 | リミックス | 844,841 | 0.68% | 275 | 280 | 247 | 273 | 19,036,900 | ▲ | 0.23% |
| 2024-11-21 | 3825 | リミックス | 976,141 | 0.79% | 281 | 338 | 278 | 336 | 28,463,500 | ▲ | 0.10% |
| 2024-11-25 | 3825 | リミックス | 41 | 0.00% | 400 | 419 | 353 | 401 | 29,899,400 | ▼ | -0.79% |
| 2024-11-26 | 3825 | リミックス | 985,441 | 0.80% | 380 | 398 | 373 | 388 | 12,064,500 | ▲ | 0.80% |
| 2024-11-29 | 3825 | リミックス | 731,441 | 0.59% | 338 | 355 | 328 | 341 | 13,309,900 | ▼ | -0.21% |
| 2024-12-02 | 3825 | リミックス | 426,941 | 0.34% | 371 | 405 | 364 | 378 | 21,489,400 | ▼ | -0.24% |
| 2024-12-06 | 3825 | リミックス | 809,241 | 0.65% | 401 | 425 | 395 | 410 | 11,585,100 | ▲ | 0.19% |
| 2024-12-09 | 3825 | リミックス | 816,641 | 0.66% | 426 | 450 | 403 | 410 | 14,293,100 | ▲ | 0.01% |
| 2024-12-10 | 3825 | リミックス | 746,141 | 0.60% | 400 | 418 | 400 | 418 | 6,766,900 | ▼ | -0.06% |
| 2024-12-16 | 3825 | リミックス | 734,741 | 0.59% | 404 | 407 | 380 | 387 | 10,028,400 | ▼ | -0.01% |
| 2024-12-17 | 3825 | リミックス | 606,341 | 0.49% | 387 | 393 | 352 | 378 | 14,060,200 | ▼ | -0.09% |
| 2024-12-30 | 3825 | リミックス | 785,241 | 0.63% | 308 | 341 | 306 | 321 | 4,533,300 | ▲ | 0.39% |
| 2025-01-06 | 3825 | リミックス | 449,141 | 0.36% | 351 | 367 | 332 | 359 | 8,521,100 | ▼ | -0.27% |
| 2024-09-02 | 3841 | ジーダット | 19,800 | 0.50% | 1,620 | 1,900 | 1,561 | 1,900 | 2,414,800 | ▲ | 0.13% |
| 2024-09-03 | 3841 | ジーダット | 24,700 | 0.63% | 1,940 | 2,300 | 1,940 | 2,300 | 3,797,800 | ▲ | 0.13% |
| 2024-09-09 | 3841 | ジーダット | 24,600 | 0.62% | 1,691 | 1,736 | 1,641 | 1,674 | 248,400 | ▼ | -0.01% |
| 2024-09-10 | 3841 | ジーダット | 24,700 | 0.63% | 1,712 | 2,014 | 1,712 | 1,840 | 1,261,500 | ▲ | 0.01% |
| 2024-09-13 | 3841 | ジーダット | 24,300 | 0.62% | 1,836 | 1,898 | 1,727 | 1,731 | 133,200 | ▼ | -0.01% |
| 2024-09-17 | 3841 | ジーダット | 24,100 | 0.61% | 1,736 | 1,738 | 1,609 | 1,651 | 95,500 | ▼ | -0.01% |
| 2024-09-18 | 3841 | ジーダット | 19,700 | 0.50% | 1,659 | 1,697 | 1,606 | 1,616 | 67,000 | ▼ | -0.10% |
| 2024-09-19 | 3841 | ジーダット | 19,000 | 0.48% | 1,656 | 1,720 | 1,630 | 1,674 | 71,000 | ▼ | -0.02% |
| 2024-09-25 | 3841 | ジーダット | 23,300 | 0.59% | 1,825 | 1,825 | 1,740 | 1,790 | 46,300 | ▲ | 0.10% |
| 2024-09-26 | 3841 | ジーダット | 24,600 | 0.62% | 1,828 | 1,828 | 1,675 | 1,684 | 63,000 | ▲ | 0.03% |
| 2024-10-01 | 3841 | ジーダット | 23,700 | 0.60% | 1,675 | 1,682 | 1,604 | 1,640 | 36,600 | ▼ | -0.02% |
| 2024-10-02 | 3841 | ジーダット | 21,000 | 0.53% | 1,609 | 1,609 | 1,518 | 1,523 | 88,100 | ▼ | -0.06% |
| 2024-10-04 | 3841 | ジーダット | 21,300 | 0.54% | 1,564 | 1,598 | 1,550 | 1,567 | 27,300 | ▲ | 0.01% |
| 2024-10-07 | 3841 | ジーダット | 22,000 | 0.56% | 1,592 | 1,613 | 1,523 | 1,557 | 30,200 | ▲ | 0.02% |
| 2024-10-08 | 3841 | ジーダット | 21,800 | 0.55% | 1,542 | 1,580 | 1,480 | 1,499 | 39,200 | ▼ | -0.01% |
| 2024-10-10 | 3841 | ジーダット | 22,000 | 0.56% | 1,536 | 1,564 | 1,513 | 1,542 | 17,900 | ▲ | 0.01% |
| 2024-10-11 | 3841 | ジーダット | 22,300 | 0.57% | 1,530 | 1,567 | 1,527 | 1,546 | 9,600 | ▲ | 0.00% |
| 2024-10-17 | 3841 | ジーダット | 22,900 | 0.58% | 1,538 | 1,675 | 1,528 | 1,625 | 46,200 | ▲ | 0.01% |
| 2024-10-18 | 3841 | ジーダット | 23,300 | 0.59% | 1,701 | 1,703 | 1,526 | 1,530 | 83,700 | ▲ | 0.01% |
| 2024-10-21 | 3841 | ジーダット | 24,000 | 0.61% | 1,530 | 1,531 | 1,509 | 1,510 | 24,000 | ▲ | 0.02% |
| 2024-10-22 | 3841 | ジーダット | 23,400 | 0.59% | 1,510 | 1,510 | 1,466 | 1,498 | 21,500 | ▼ | -0.02% |
| 2024-10-23 | 3841 | ジーダット | 22,900 | 0.58% | 1,473 | 1,493 | 1,447 | 1,473 | 20,900 | ▼ | -0.01% |
| 2024-10-24 | 3841 | ジーダット | 22,000 | 0.56% | 1,457 | 1,500 | 1,445 | 1,500 | 13,600 | ▼ | -0.01% |
| 2024-10-29 | 3841 | ジーダット | 21,400 | 0.54% | 1,529 | 1,534 | 1,484 | 1,509 | 38,700 | ▼ | -0.02% |
| 2024-10-30 | 3841 | ジーダット | 21,600 | 0.55% | 1,509 | 1,548 | 1,505 | 1,519 | 10,700 | ▲ | 0.01% |
| 2024-11-01 | 3841 | ジーダット | 22,000 | 0.56% | 1,555 | 1,576 | 1,522 | 1,525 | 22,900 | ▲ | 0.01% |
| 2024-11-05 | 3841 | ジーダット | 21,600 | 0.55% | 1,455 | 1,484 | 1,421 | 1,433 | 36,800 | ▼ | -0.01% |
| 2024-11-06 | 3841 | ジーダット | 19,600 | 0.50% | 1,434 | 1,500 | 1,434 | 1,446 | 26,000 | ▼ | -0.05% |
| 2024-11-07 | 3841 | ジーダット | 17,300 | 0.44% | 1,446 | 1,507 | 1,444 | 1,452 | 15,900 | ▼ | -0.06% |
| 2024-12-17 | 3841 | ジーダット | 19,600 | 0.50% | 1,404 | 1,608 | 1,388 | 1,502 | 105,600 | ▲ | 0.08% |
| 2024-12-18 | 3841 | ジーダット | 21,100 | 0.53% | 1,537 | 1,568 | 1,450 | 1,466 | 65,400 | ▲ | 0.03% |
| 2024-12-23 | 3841 | ジーダット | 20,000 | 0.51% | 1,323 | 1,396 | 1,305 | 1,361 | 31,100 | ▼ | -0.02% |
| 2024-12-25 | 3841 | ジーダット | 19,900 | 0.50% | 1,328 | 1,328 | 1,221 | 1,239 | 30,100 | ▼ | -0.01% |
| 2024-12-26 | 3841 | ジーダット | 19,300 | 0.49% | 1,233 | 1,280 | 1,233 | 1,246 | 15,100 | ▼ | -0.01% |
| 2025-02-04 | 3844 | コムチュア | 188,575 | 0.58% | 2,200 | 2,242 | 2,188 | 2,222 | 284,500 | ▲ | 0.14% |
| 2025-02-04 | 3844 | コムチュア | 188,575 | 0.58% | 2,200 | 2,242 | 2,188 | 2,222 | 284,500 | ▲ | 0.14% |
| 2025-02-05 | 3844 | コムチュア | 232,475 | 0.72% | 2,000 | 2,078 | 1,970 | 2,041 | 813,700 | ▲ | 0.14% |
| 2025-02-05 | 3844 | コムチュア | 232,475 | 0.72% | 2,000 | 2,078 | 1,970 | 2,041 | 813,700 | ▲ | 0.14% |
| 2025-02-06 | 3844 | コムチュア | 221,475 | 0.68% | 2,038 | 2,070 | 1,994 | 2,002 | 219,400 | ▼ | -0.03% |
| 2025-02-06 | 3844 | コムチュア | 221,475 | 0.68% | 2,038 | 2,070 | 1,994 | 2,002 | 219,400 | ▼ | -0.03% |
| 2025-02-07 | 3844 | コムチュア | 231,975 | 0.71% | 2,000 | 2,034 | 1,996 | 2,012 | 150,800 | ▲ | 0.02% |
| 2025-02-07 | 3844 | コムチュア | 231,975 | 0.71% | 2,000 | 2,034 | 1,996 | 2,012 | 150,800 | ▲ | 0.02% |
| 2025-02-10 | 3844 | コムチュア | 227,575 | 0.70% | 1,990 | 2,002 | 1,975 | 1,976 | 184,500 | ▼ | -0.01% |
| 2025-02-10 | 3844 | コムチュア | 227,575 | 0.70% | 1,990 | 2,002 | 1,975 | 1,976 | 184,500 | ▼ | -0.01% |
| 2025-02-12 | 3844 | コムチュア | 218,175 | 0.67% | 1,968 | 1,969 | 1,924 | 1,959 | 161,100 | ▼ | -0.02% |
| 2025-02-12 | 3844 | コムチュア | 218,175 | 0.67% | 1,968 | 1,969 | 1,924 | 1,959 | 161,100 | ▼ | -0.02% |
| 2025-02-13 | 3844 | コムチュア | 212,175 | 0.65% | 1,979 | 2,015 | 1,955 | 2,005 | 193,600 | ▼ | -0.02% |
| 2025-02-14 | 3844 | コムチュア | 213,875 | 0.66% | 2,015 | 2,055 | 2,008 | 2,018 | 258,500 | ▲ | 0.01% |
| 2025-02-17 | 3844 | コムチュア | 212,075 | 0.65% | 2,018 | 2,046 | 1,962 | 1,971 | 212,600 | ▼ | -0.01% |
| 2025-02-18 | 3844 | コムチュア | 219,875 | 0.68% | 1,970 | 2,004 | 1,970 | 1,979 | 115,700 | ▲ | 0.03% |
| 2025-02-20 | 3844 | コムチュア | 224,475 | 0.69% | 1,951 | 1,958 | 1,919 | 1,931 | 205,900 | ▲ | 0.00% |
| 2025-02-21 | 3844 | コムチュア | 216,675 | 0.67% | 1,901 | 1,930 | 1,886 | 1,896 | 281,500 | ▼ | -0.01% |
| 2025-02-25 | 3844 | コムチュア | 201,875 | 0.62% | 1,871 | 1,896 | 1,861 | 1,885 | 143,500 | ▼ | -0.05% |
| 2025-02-26 | 3844 | コムチュア | 192,575 | 0.59% | 1,876 | 1,889 | 1,842 | 1,889 | 297,000 | ▼ | -0.03% |
| 2025-02-27 | 3844 | コムチュア | 176,775 | 0.54% | 1,854 | 1,889 | 1,851 | 1,889 | 188,000 | ▼ | -0.04% |
| 2025-02-28 | 3844 | コムチュア | 148,975 | 0.46% | 1,878 | 1,888 | 1,815 | 1,815 | 275,700 | ▼ | -0.08% |
| 2024-05-09 | 3856 | Ａバランス | 90,439 | 0.51% | 1,981 | 1,982 | 1,950 | 1,963 | 133,300 | ▲ | 0.08% |
| 2024-05-10 | 3856 | Ａバランス | 107,139 | 0.61% | 1,976 | 2,002 | 1,953 | 1,966 | 173,100 | ▲ | 0.09% |
| 2024-05-13 | 3856 | Ａバランス | 112,739 | 0.62% | 1,988 | 2,300 | 1,958 | 2,280 | 888,300 | ▲ | 0.01% |
| 2024-05-14 | 3856 | Ａバランス | 110,439 | 0.61% | 2,240 | 2,385 | 2,225 | 2,367 | 528,000 | ▼ | -0.01% |
| 2024-05-20 | 3856 | Ａバランス | 75,639 | 0.42% | 2,111 | 2,248 | 2,106 | 2,152 | 331,900 | ▼ | -0.19% |
| 2024-03-01 | 3858 | ユビＡＩ | 12,400 | 0.11% | 671 | 674 | 625 | 635 | 735,300 | ▼ | -0.43% |
| 2024-03-06 | 3858 | ユビＡＩ | 53,100 | 0.50% | 915 | 1,034 | 822 | 954 | 6,229,400 | ▲ | 0.21% |
| 2024-03-08 | 3858 | ユビＡＩ | 39,900 | 0.38% | 886 | 894 | 713 | 722 | 1,834,200 | ▼ | -0.12% |
| 2024-03-12 | 3858 | ユビＡＩ | 71,400 | 0.68% | 669 | 789 | 667 | 789 | 1,759,400 | ▲ | 0.33% |
| 2024-03-14 | 3858 | ユビＡＩ | 65,000 | 0.62% | 720 | 760 | 711 | 734 | 704,300 | ▼ | -0.06% |
| 2024-03-15 | 3858 | ユビＡＩ | 61,300 | 0.58% | 733 | 736 | 705 | 709 | 421,900 | ▼ | -0.04% |
| 2024-03-18 | 3858 | ユビＡＩ | 77,400 | 0.74% | 734 | 785 | 732 | 773 | 1,103,700 | ▲ | 0.16% |
| 2024-03-21 | 3858 | ユビＡＩ | 85,100 | 0.81% | 768 | 770 | 717 | 722 | 473,600 | ▲ | 0.07% |
| 2024-03-22 | 3858 | ユビＡＩ | 81,400 | 0.77% | 717 | 717 | 693 | 701 | 356,500 | ▼ | -0.04% |
| 2024-03-25 | 3858 | ユビＡＩ | 78,300 | 0.74% | 690 | 693 | 663 | 664 | 419,600 | ▼ | -0.03% |
| 2024-03-26 | 3858 | ユビＡＩ | 73,300 | 0.70% | 657 | 672 | 647 | 654 | 300,400 | ▼ | -0.04% |
| 2024-03-27 | 3858 | ユビＡＩ | 66,200 | 0.63% | 651 | 662 | 637 | 643 | 285,500 | ▼ | -0.06% |
| 2024-03-28 | 3858 | ユビＡＩ | 62,700 | 0.59% | 636 | 644 | 601 | 605 | 428,900 | ▼ | -0.04% |
| 2024-03-29 | 3858 | ユビＡＩ | 54,000 | 0.51% | 606 | 622 | 598 | 602 | 254,700 | ▼ | -0.07% |
| 2024-04-01 | 3858 | ユビＡＩ | 47,300 | 0.45% | 596 | 596 | 568 | 570 | 294,700 | ▼ | -0.06% |
| 2025-01-07 | 3858 | ユビＡＩ | 66,000 | 0.63% | 503 | 577 | 464 | 577 | 3,914,700 | ▲ | 0.18% |
| 2025-01-08 | 3858 | ユビＡＩ | 83,800 | 0.80% | 557 | 615 | 513 | 530 | 3,370,400 | ▲ | 0.17% |
| 2025-01-15 | 3858 | ユビＡＩ | 82,300 | 0.78% | 446 | 451 | 433 | 441 | 179,900 | ▼ | -0.02% |
| 2025-01-16 | 3858 | ユビＡＩ | 82,900 | 0.79% | 465 | 473 | 424 | 425 | 336,600 | ▲ | 0.01% |
| 2025-01-17 | 3858 | ユビＡＩ | 86,900 | 0.83% | 435 | 453 | 428 | 440 | 414,800 | ▲ | 0.03% |
| 2025-01-20 | 3858 | ユビＡＩ | 86,200 | 0.82% | 440 | 449 | 427 | 447 | 210,000 | ▼ | -0.01% |
| 2025-01-21 | 3858 | ユビＡＩ | 87,600 | 0.83% | 450 | 453 | 430 | 435 | 194,900 | ▲ | 0.01% |
| 2025-01-23 | 3858 | ユビＡＩ | 87,900 | 0.84% | 458 | 461 | 429 | 434 | 268,900 | ▲ | 0.01% |
| 2025-01-24 | 3858 | ユビＡＩ | 87,500 | 0.83% | 436 | 446 | 427 | 445 | 136,200 | ▼ | -0.01% |
| 2025-01-27 | 3858 | ユビＡＩ | 88,200 | 0.84% | 449 | 449 | 435 | 444 | 156,700 | ▲ | 0.01% |
| 2025-01-28 | 3858 | ユビＡＩ | 79,300 | 0.75% | 433 | 447 | 424 | 442 | 218,200 | ▼ | -0.08% |
| 2025-01-29 | 3858 | ユビＡＩ | 76,500 | 0.73% | 444 | 456 | 438 | 448 | 111,000 | ▼ | -0.02% |
| 2025-01-30 | 3858 | ユビＡＩ | 92,900 | 0.88% | 446 | 448 | 430 | 432 | 200,500 | ▲ | 0.15% |
| 2025-01-30 | 3858 | ユビＡＩ | 92,900 | 0.88% | 446 | 448 | 430 | 432 | 200,500 | ▲ | 0.15% |
| 2025-01-31 | 3858 | ユビＡＩ | 91,700 | 0.87% | 434 | 435 | 427 | 430 | 99,100 | ▼ | -0.01% |
| 2025-01-31 | 3858 | ユビＡＩ | 91,700 | 0.87% | 434 | 435 | 427 | 430 | 99,100 | ▼ | -0.01% |
| 2025-02-03 | 3858 | ユビＡＩ | 80,500 | 0.76% | 423 | 423 | 411 | 414 | 130,300 | ▼ | -0.10% |
| 2025-02-03 | 3858 | ユビＡＩ | 80,500 | 0.76% | 423 | 423 | 411 | 414 | 130,300 | ▼ | -0.10% |
| 2025-02-04 | 3858 | ユビＡＩ | 75,300 | 0.71% | 415 | 426 | 414 | 415 | 127,200 | ▼ | -0.05% |
| 2025-02-04 | 3858 | ユビＡＩ | 75,300 | 0.71% | 415 | 426 | 414 | 415 | 127,200 | ▼ | -0.05% |
| 2025-02-05 | 3858 | ユビＡＩ | 77,600 | 0.74% | 426 | 435 | 418 | 430 | 152,100 | ▲ | 0.03% |
| 2025-02-05 | 3858 | ユビＡＩ | 77,600 | 0.74% | 426 | 435 | 418 | 430 | 152,100 | ▲ | 0.03% |
| 2025-02-06 | 3858 | ユビＡＩ | 74,400 | 0.71% | 429 | 438 | 426 | 432 | 95,800 | ▼ | -0.03% |
| 2025-02-06 | 3858 | ユビＡＩ | 74,400 | 0.71% | 429 | 438 | 426 | 432 | 95,800 | ▼ | -0.03% |
| 2025-02-07 | 3858 | ユビＡＩ | 86,200 | 0.82% | 440 | 447 | 429 | 446 | 228,900 | ▲ | 0.10% |
| 2025-02-07 | 3858 | ユビＡＩ | 86,200 | 0.82% | 440 | 447 | 429 | 446 | 228,900 | ▲ | 0.10% |
| 2025-02-10 | 3858 | ユビＡＩ | 93,400 | 0.89% | 457 | 496 | 457 | 482 | 655,900 | ▲ | 0.07% |
| 2025-02-10 | 3858 | ユビＡＩ | 93,400 | 0.89% | 457 | 496 | 457 | 482 | 655,900 | ▲ | 0.07% |
| 2025-02-12 | 3858 | ユビＡＩ | 98,000 | 0.93% | 485 | 489 | 461 | 462 | 321,400 | ▲ | 0.04% |
| 2025-02-12 | 3858 | ユビＡＩ | 98,000 | 0.93% | 485 | 489 | 461 | 462 | 321,400 | ▲ | 0.04% |
| 2025-02-13 | 3858 | ユビＡＩ | 98,400 | 0.94% | 460 | 474 | 454 | 464 | 166,500 | ▲ | 0.00% |
| 2025-02-14 | 3858 | ユビＡＩ | 99,600 | 0.95% | 468 | 468 | 443 | 443 | 173,200 | ▲ | 0.01% |
| 2025-02-17 | 3858 | ユビＡＩ | 97,900 | 0.93% | 420 | 434 | 416 | 424 | 209,500 | ▼ | -0.01% |
| 2025-02-18 | 3858 | ユビＡＩ | 97,000 | 0.92% | 422 | 423 | 410 | 416 | 106,400 | ▼ | -0.01% |
| 2025-02-19 | 3858 | ユビＡＩ | 92,700 | 0.88% | 418 | 420 | 411 | 416 | 69,700 | ▼ | -0.04% |
| 2025-02-25 | 3858 | ユビＡＩ | 94,100 | 0.89% | 403 | 408 | 396 | 401 | 94,100 | ▲ | 0.01% |
| 2025-02-26 | 3858 | ユビＡＩ | 92,800 | 0.88% | 401 | 408 | 395 | 398 | 71,600 | ▼ | -0.01% |
| 2025-02-28 | 3858 | ユビＡＩ | 88,200 | 0.84% | 395 | 396 | 382 | 386 | 120,700 | ▼ | -0.04% |
| 2025-03-03 | 3858 | ユビＡＩ | 87,100 | 0.83% | 394 | 400 | 392 | 394 | 66,500 | ▼ | -0.01% |
| 2025-03-04 | 3858 | ユビＡＩ | 85,400 | 0.81% | 389 | 393 | 381 | 389 | 96,300 | ▼ | -0.01% |
| 2025-03-05 | 3858 | ユビＡＩ | 84,100 | 0.80% | 385 | 399 | 382 | 382 | 95,800 | ▼ | -0.01% |
| 2025-03-06 | 3858 | ユビＡＩ | 76,100 | 0.72% | 386 | 389 | 379 | 379 | 67,300 | ▼ | -0.08% |
| 2025-03-07 | 3858 | ユビＡＩ | 76,900 | 0.73% | 378 | 380 | 367 | 367 | 98,400 | ▲ | 0.01% |
| 2025-03-14 | 3858 | ユビＡＩ | 78,000 | 0.74% | 384 | 394 | 384 | 390 | 35,500 | ▲ | 0.01% |
| 2025-03-17 | 3858 | ユビＡＩ | 79,500 | 0.76% | 430 | 430 | 410 | 413 | 181,800 | ▲ | 0.02% |
| 2025-03-21 | 3858 | ユビＡＩ | 80,800 | 0.77% | 413 | 413 | 401 | 401 | 54,200 | ▲ | 0.01% |
| 2025-03-24 | 3858 | ユビＡＩ | 78,500 | 0.75% | 400 | 403 | 398 | 399 | 36,900 | ▼ | -0.02% |
| 2025-03-25 | 3858 | ユビＡＩ | 78,300 | 0.74% | 400 | 404 | 398 | 398 | 41,400 | ▼ | -0.01% |
| 2025-03-28 | 3858 | ユビＡＩ | 75,600 | 0.72% | 392 | 399 | 387 | 388 | 70,200 | ▼ | -0.02% |
| 2025-03-31 | 3858 | ユビＡＩ | 73,100 | 0.69% | 381 | 383 | 375 | 375 | 66,400 | ▼ | -0.03% |
| 2025-04-01 | 3858 | ユビＡＩ | 72,000 | 0.68% | 379 | 382 | 371 | 372 | 43,000 | ▼ | -0.00% |
| 2025-04-02 | 3858 | ユビＡＩ | 68,400 | 0.65% | 373 | 375 | 366 | 368 | 37,600 | ▼ | -0.03% |
| 2025-04-03 | 3858 | ユビＡＩ | 63,400 | 0.60% | 350 | 361 | 347 | 352 | 126,100 | ▼ | -0.05% |
| 2025-04-04 | 3858 | ユビＡＩ | 62,100 | 0.59% | 347 | 350 | 325 | 335 | 178,000 | ▼ | -0.01% |
| 2025-04-07 | 3858 | ユビＡＩ | 60,500 | 0.57% | 287 | 308 | 277 | 288 | 218,100 | ▼ | -0.02% |
| 2025-04-08 | 3858 | ユビＡＩ | 54,400 | 0.52% | 304 | 327 | 304 | 323 | 80,700 | ▼ | -0.04% |
| 2025-04-09 | 3858 | ユビＡＩ | 49,900 | 0.47% | 323 | 323 | 300 | 312 | 233,000 | ▼ | -0.05% |
| 2024-05-15 | 3863 | 日本紙 | 678,444 | 0.58% | 1,160 | 1,168 | 1,092 | 1,103 | 1,896,100 | ▲ | 0.10% |
| 2024-05-16 | 3863 | 日本紙 | 626,944 | 0.53% | 1,028 | 1,037 | 990 | 1,011 | 2,975,400 | ▼ | -0.04% |
| 2024-05-17 | 3863 | 日本紙 | 696,839 | 0.59% | 1,008 | 1,008 | 992 | 1,003 | 1,301,900 | ▲ | 0.05% |
| 2024-05-20 | 3863 | 日本紙 | 665,495 | 0.57% | 1,011 | 1,025 | 1,004 | 1,014 | 923,700 | ▼ | -0.02% |
| 2024-05-21 | 3863 | 日本紙 | 657,595 | 0.56% | 1,019 | 1,028 | 1,011 | 1,017 | 808,400 | ▼ | -0.00% |
| 2024-05-22 | 3863 | 日本紙 | 822,495 | 0.70% | 1,018 | 1,019 | 980 | 980 | 1,218,900 | ▲ | 0.13% |
| 2024-05-24 | 3863 | 日本紙 | 803,395 | 0.69% | 967 | 977 | 962 | 967 | 887,700 | ▼ | -0.01% |
| 2024-05-27 | 3863 | 日本紙 | 787,495 | 0.67% | 950 | 961 | 941 | 961 | 1,066,200 | ▼ | -0.01% |
| 2024-05-28 | 3863 | 日本紙 | 815,095 | 0.70% | 951 | 968 | 948 | 959 | 755,000 | ▲ | 0.02% |
| 2024-05-30 | 3863 | 日本紙 | 760,795 | 0.65% | 939 | 962 | 932 | 960 | 1,233,200 | ▼ | -0.04% |
| 2024-06-04 | 3863 | 日本紙 | 699,506 | 0.60% | 976 | 984 | 971 | 983 | 608,500 | ▼ | -0.05% |
| 2024-06-05 | 3863 | 日本紙 | 688,306 | 0.59% | 969 | 972 | 963 | 965 | 586,200 | ▼ | -0.01% |
| 2024-06-06 | 3863 | 日本紙 | 662,506 | 0.56% | 967 | 968 | 958 | 964 | 398,500 | ▼ | -0.02% |
| 2024-06-07 | 3863 | 日本紙 | 749,479 | 0.64% | 972 | 976 | 961 | 967 | 352,300 | ▲ | 0.07% |
| 2024-06-10 | 3863 | 日本紙 | 735,879 | 0.63% | 972 | 977 | 969 | 977 | 360,300 | ▼ | -0.01% |
| 2024-06-11 | 3863 | 日本紙 | 755,579 | 0.64% | 978 | 986 | 977 | 983 | 461,300 | ▲ | 0.01% |
| 2024-06-12 | 3863 | 日本紙 | 735,479 | 0.63% | 981 | 982 | 961 | 964 | 482,500 | ▼ | -0.01% |
| 2024-06-13 | 3863 | 日本紙 | 714,879 | 0.61% | 965 | 968 | 953 | 955 | 425,100 | ▼ | -0.02% |
| 2024-06-14 | 3863 | 日本紙 | 699,879 | 0.60% | 947 | 967 | 942 | 956 | 733,200 | ▼ | -0.01% |
| 2024-06-17 | 3863 | 日本紙 | 661,579 | 0.56% | 950 | 954 | 941 | 954 | 635,800 | ▼ | -0.03% |
| 2024-06-19 | 3863 | 日本紙 | 648,279 | 0.55% | 962 | 970 | 958 | 970 | 342,000 | ▼ | -0.01% |
| 2024-06-20 | 3863 | 日本紙 | 618,879 | 0.53% | 967 | 970 | 958 | 967 | 444,600 | ▼ | -0.02% |
| 2024-06-21 | 3863 | 日本紙 | 465,979 | 0.40% | 965 | 971 | 959 | 959 | 1,080,100 | ▼ | -0.13% |
| 2024-10-01 | 3863 | 日本紙 | 610,572 | 0.52% | 974 | 999 | 973 | 997 | 886,800 | ▲ | 0.05% |
| 2024-10-02 | 3863 | 日本紙 | 591,403 | 0.50% | 990 | 993 | 964 | 972 | 755,600 | ▼ | -0.02% |
| 2024-10-03 | 3863 | 日本紙 | 580,903 | 0.49% | 986 | 989 | 960 | 965 | 938,000 | ▼ | -0.01% |
| 2024-10-16 | 3863 | 日本紙 | 632,507 | 0.54% | 948 | 949 | 932 | 932 | 526,600 | ▲ | 0.05% |
| 2024-10-17 | 3863 | 日本紙 | 653,807 | 0.56% | 934 | 940 | 929 | 932 | 463,100 | ▲ | 0.02% |
| 2024-10-18 | 3863 | 日本紙 | 666,807 | 0.57% | 935 | 935 | 922 | 922 | 386,100 | ▲ | 0.00% |
| 2024-10-22 | 3863 | 日本紙 | 654,107 | 0.56% | 920 | 920 | 903 | 908 | 542,200 | ▼ | -0.00% |
| 2024-10-23 | 3863 | 日本紙 | 677,507 | 0.58% | 909 | 916 | 902 | 902 | 369,200 | ▲ | 0.01% |
| 2024-10-24 | 3863 | 日本紙 | 691,783 | 0.59% | 900 | 901 | 892 | 897 | 608,500 | ▲ | 0.01% |
| 2024-10-25 | 3863 | 日本紙 | 698,883 | 0.60% | 899 | 900 | 885 | 889 | 706,300 | ▲ | 0.01% |
| 2024-10-28 | 3863 | 日本紙 | 723,583 | 0.62% | 889 | 902 | 887 | 901 | 464,400 | ▲ | 0.02% |
| 2024-10-29 | 3863 | 日本紙 | 743,683 | 0.63% | 905 | 910 | 901 | 901 | 408,800 | ▲ | 0.01% |
| 2024-10-31 | 3863 | 日本紙 | 752,383 | 0.64% | 900 | 902 | 890 | 893 | 595,600 | ▲ | 0.01% |
| 2024-11-01 | 3863 | 日本紙 | 804,983 | 0.69% | 895 | 897 | 890 | 890 | 408,100 | ▲ | 0.04% |
| 2024-11-05 | 3863 | 日本紙 | 828,183 | 0.71% | 890 | 891 | 878 | 881 | 833,600 | ▲ | 0.02% |
| 2024-11-07 | 3863 | 日本紙 | 743,983 | 0.63% | 871 | 915 | 867 | 903 | 1,542,800 | ▼ | -0.07% |
| 2024-11-08 | 3863 | 日本紙 | 701,983 | 0.60% | 901 | 906 | 872 | 872 | 935,300 | ▼ | -0.03% |
| 2024-11-11 | 3863 | 日本紙 | 678,983 | 0.58% | 874 | 874 | 855 | 860 | 830,300 | ▼ | -0.02% |
| 2024-11-12 | 3863 | 日本紙 | 594,583 | 0.51% | 861 | 868 | 852 | 854 | 658,400 | ▼ | -0.06% |
| 2024-11-13 | 3863 | 日本紙 | 639,783 | 0.55% | 853 | 862 | 850 | 850 | 635,300 | ▲ | 0.04% |
| 2024-11-14 | 3863 | 日本紙 | 707,883 | 0.60% | 851 | 854 | 832 | 832 | 858,700 | ▲ | 0.04% |
| 2024-11-15 | 3863 | 日本紙 | 710,383 | 0.61% | 838 | 844 | 837 | 837 | 499,400 | ▲ | 0.01% |
| 2024-11-18 | 3863 | 日本紙 | 685,751 | 0.58% | 838 | 844 | 835 | 842 | 379,300 | ▼ | -0.03% |
| 2024-11-19 | 3863 | 日本紙 | 692,151 | 0.59% | 845 | 855 | 840 | 841 | 469,600 | ▲ | 0.01% |
| 2024-11-20 | 3863 | 日本紙 | 705,051 | 0.60% | 840 | 844 | 837 | 841 | 558,000 | ▲ | 0.01% |
| 2024-11-21 | 3863 | 日本紙 | 728,951 | 0.62% | 839 | 846 | 839 | 846 | 392,600 | ▲ | 0.02% |
| 2024-11-22 | 3863 | 日本紙 | 737,951 | 0.63% | 847 | 852 | 843 | 848 | 463,300 | ▲ | 0.01% |
| 2024-11-26 | 3863 | 日本紙 | 727,451 | 0.62% | 860 | 861 | 843 | 848 | 480,900 | ▼ | -0.01% |
| 2024-11-27 | 3863 | 日本紙 | 685,951 | 0.59% | 847 | 853 | 843 | 850 | 549,100 | ▼ | -0.03% |
| 2024-11-29 | 3863 | 日本紙 | 677,651 | 0.58% | 864 | 871 | 853 | 864 | 709,400 | ▼ | -0.01% |
| 2024-12-02 | 3863 | 日本紙 | 660,351 | 0.56% | 865 | 866 | 857 | 861 | 551,400 | ▼ | -0.01% |
| 2024-12-03 | 3863 | 日本紙 | 576,551 | 0.49% | 857 | 874 | 857 | 870 | 823,800 | ▼ | -0.07% |
| 2025-02-03 | 3863 | 日本紙 | 649,548 | 0.55% | 882 | 882 | 867 | 869 | 883,600 | ▲ | 0.24% |
| 2025-02-03 | 3863 | 日本紙 | 649,548 | 0.55% | 882 | 882 | 867 | 869 | 883,600 | ▲ | 0.24% |
| 2025-02-05 | 3863 | 日本紙 | 604,748 | 0.52% | 862 | 872 | 862 | 867 | 572,300 | ▼ | -0.03% |
| 2025-02-05 | 3863 | 日本紙 | 604,748 | 0.52% | 862 | 872 | 862 | 867 | 572,300 | ▼ | -0.03% |
| 2025-02-06 | 3863 | 日本紙 | 573,548 | 0.49% | 870 | 887 | 869 | 885 | 687,700 | ▼ | -0.03% |
| 2025-02-06 | 3863 | 日本紙 | 573,548 | 0.49% | 870 | 887 | 869 | 885 | 687,700 | ▼ | -0.03% |
| 2025-02-07 | 3863 | 日本紙 | 615,448 | 0.52% | 889 | 924 | 886 | 919 | 1,635,300 | ▲ | 0.03% |
| 2025-02-07 | 3863 | 日本紙 | 615,448 | 0.52% | 889 | 924 | 886 | 919 | 1,635,300 | ▲ | 0.03% |
| 2025-02-10 | 3863 | 日本紙 | 391,148 | 0.33% | 967 | 1,010 | 962 | 1,002 | 3,184,000 | ▼ | -0.19% |
| 2025-02-10 | 3863 | 日本紙 | 391,148 | 0.33% | 967 | 1,010 | 962 | 1,002 | 3,184,000 | ▼ | -0.19% |
| 2024-08-29 | 3864 | 三菱紙 | 308,508 | 0.68% | 566 | 583 | 562 | 579 | 271,400 | ▲ | 0.07% |
| 2024-08-30 | 3864 | 三菱紙 | 340,808 | 0.76% | 583 | 590 | 575 | 584 | 290,200 | ▲ | 0.07% |
| 2024-09-02 | 3864 | 三菱紙 | 326,308 | 0.72% | 594 | 602 | 587 | 590 | 368,400 | ▼ | -0.04% |
| 2024-09-03 | 3864 | 三菱紙 | 375,908 | 0.84% | 586 | 593 | 578 | 588 | 251,000 | ▲ | 0.12% |
| 2024-09-04 | 3864 | 三菱紙 | 402,408 | 0.89% | 578 | 580 | 549 | 554 | 863,500 | ▲ | 0.05% |
| 2024-09-05 | 3864 | 三菱紙 | 440,408 | 0.98% | 544 | 561 | 543 | 550 | 544,200 | ▲ | 0.08% |
| 2024-09-06 | 3864 | 三菱紙 | 34,508 | 0.07% | 555 | 560 | 541 | 549 | 282,500 | ▼ | -0.90% |
| 2024-03-01 | 3865 | 北越コーポ | 3,125,139 | 1.66% | 1,480 | 1,481 | 1,418 | 1,446 | 225,000 | ▲ | 0.01% |
| 2024-03-04 | 3865 | 北越コーポ | 3,141,045 | 1.67% | 1,457 | 1,488 | 1,450 | 1,482 | 201,000 | ▲ | 0.01% |
| 2024-03-06 | 3865 | 北越コーポ | 3,171,399 | 1.68% | 1,472 | 1,493 | 1,452 | 1,482 | 343,600 | ▲ | 0.01% |
| 2024-03-07 | 3865 | 北越コーポ | 3,194,910 | 1.69% | 1,474 | 1,552 | 1,462 | 1,534 | 271,900 | ▲ | 0.01% |
| 2024-03-08 | 3865 | 北越コーポ | 3,301,972 | 1.75% | 1,494 | 1,545 | 1,461 | 1,537 | 335,000 | ▲ | 0.06% |
| 2024-03-11 | 3865 | 北越コーポ | 3,407,044 | 1.81% | 1,518 | 1,625 | 1,518 | 1,619 | 342,600 | ▲ | 0.06% |
| 2024-03-13 | 3865 | 北越コーポ | 3,396,344 | 1.80% | 1,774 | 1,810 | 1,701 | 1,705 | 391,300 | ▼ | -0.01% |
| 2024-03-14 | 3865 | 北越コーポ | 3,379,044 | 1.79% | 1,671 | 1,673 | 1,531 | 1,585 | 476,200 | ▼ | -0.01% |
| 2024-03-21 | 3865 | 北越コーポ | 3,352,296 | 1.78% | 2,043 | 2,365 | 2,034 | 2,365 | 283,500 | ▼ | -0.01% |
| 2024-03-22 | 3865 | 北越コーポ | 2,933,196 | 1.55% | 2,500 | 2,865 | 2,227 | 2,350 | 1,719,700 | ▼ | -0.23% |
| 2024-03-27 | 3865 | 北越コーポ | 2,854,196 | 1.51% | 2,387 | 2,407 | 2,302 | 2,361 | 364,900 | ▼ | -0.04% |
| 2024-03-28 | 3865 | 北越コーポ | 2,822,196 | 1.50% | 2,013 | 2,129 | 1,852 | 1,852 | 798,400 | ▼ | -0.01% |
| 2024-03-29 | 3865 | 北越コーポ | 2,798,196 | 1.48% | 1,840 | 1,924 | 1,805 | 1,924 | 399,400 | ▼ | -0.02% |
| 2024-04-03 | 3865 | 北越コーポ | 2,782,396 | 1.47% | 1,800 | 1,836 | 1,727 | 1,769 | 286,800 | ▼ | -0.01% |
| 2024-04-04 | 3865 | 北越コーポ | 2,761,496 | 1.46% | 1,780 | 1,814 | 1,739 | 1,775 | 201,500 | ▼ | -0.01% |
| 2024-04-11 | 3865 | 北越コーポ | 2,776,696 | 1.47% | 1,575 | 1,583 | 1,508 | 1,517 | 500,400 | ▲ | 0.01% |
| 2024-04-12 | 3865 | 北越コーポ | 2,790,196 | 1.48% | 1,486 | 1,530 | 1,409 | 1,411 | 533,100 | ▲ | 0.01% |
| 2024-04-15 | 3865 | 北越コーポ | 2,779,896 | 1.47% | 1,382 | 1,422 | 1,334 | 1,408 | 428,700 | ▼ | -0.01% |
| 2024-04-16 | 3865 | 北越コーポ | 2,761,996 | 1.46% | 1,379 | 1,386 | 1,324 | 1,340 | 330,000 | ▼ | -0.01% |
| 2024-04-23 | 3865 | 北越コーポ | 2,743,296 | 1.45% | 1,406 | 1,454 | 1,371 | 1,394 | 229,500 | ▼ | -0.01% |
| 2024-04-25 | 3865 | 北越コーポ | 2,746,996 | 1.46% | 1,373 | 1,404 | 1,333 | 1,337 | 379,500 | ▲ | 0.01% |
| 2024-04-30 | 3865 | 北越コーポ | 2,765,904 | 1.47% | 1,360 | 1,371 | 1,323 | 1,341 | 198,000 | ▲ | 0.01% |
| 2024-05-02 | 3865 | 北越コーポ | 2,749,504 | 1.46% | 1,290 | 1,307 | 1,263 | 1,290 | 379,900 | ▼ | -0.01% |
| 2024-05-07 | 3865 | 北越コーポ | 2,733,764 | 1.45% | 1,320 | 1,353 | 1,314 | 1,336 | 224,200 | ▼ | -0.01% |
| 2024-05-10 | 3865 | 北越コーポ | 2,725,864 | 1.44% | 1,361 | 1,408 | 1,290 | 1,340 | 348,000 | ▼ | -0.01% |
| 2024-05-17 | 3865 | 北越コーポ | 2,698,197 | 1.43% | 1,193 | 1,216 | 1,160 | 1,175 | 353,400 | ▼ | -0.01% |
| 2024-05-20 | 3865 | 北越コーポ | 2,680,497 | 1.42% | 1,196 | 1,207 | 1,166 | 1,191 | 320,300 | ▼ | -0.01% |
| 2024-05-22 | 3865 | 北越コーポ | 2,644,997 | 1.40% | 1,146 | 1,168 | 1,126 | 1,143 | 236,600 | ▼ | -0.02% |
| 2024-05-23 | 3865 | 北越コーポ | 2,631,197 | 1.39% | 1,126 | 1,144 | 1,113 | 1,129 | 234,800 | ▼ | -0.01% |
| 2024-05-27 | 3865 | 北越コーポ | 2,611,897 | 1.38% | 1,106 | 1,161 | 1,097 | 1,159 | 178,500 | ▼ | -0.01% |
| 2024-05-31 | 3865 | 北越コーポ | 2,589,360 | 1.37% | 1,230 | 1,250 | 1,209 | 1,223 | 616,700 | ▼ | -0.00% |
| 2024-06-12 | 3865 | 北越コーポ | 2,575,460 | 1.36% | 1,142 | 1,144 | 1,091 | 1,091 | 365,600 | ▼ | -0.01% |
| 2024-06-13 | 3865 | 北越コーポ | 2,542,060 | 1.35% | 1,091 | 1,092 | 1,068 | 1,086 | 284,600 | ▼ | -0.01% |
| 2024-06-14 | 3865 | 北越コーポ | 2,524,560 | 1.34% | 1,088 | 1,149 | 1,088 | 1,140 | 407,600 | ▼ | -0.01% |
| 2024-06-17 | 3865 | 北越コーポ | 2,516,660 | 1.33% | 1,118 | 1,134 | 1,112 | 1,133 | 216,800 | ▼ | -0.01% |
| 2024-06-18 | 3865 | 北越コーポ | 2,495,960 | 1.32% | 1,140 | 1,154 | 1,123 | 1,139 | 236,600 | ▼ | -0.01% |
| 2024-06-28 | 3865 | 北越コーポ | 2,510,582 | 1.33% | 1,104 | 1,104 | 1,058 | 1,058 | 544,200 | ▲ | 0.01% |
| 2024-07-02 | 3865 | 北越コーポ | 2,496,382 | 1.32% | 1,040 | 1,055 | 1,033 | 1,045 | 355,100 | ▼ | -0.01% |
| 2024-07-08 | 3865 | 北越コーポ | 2,473,257 | 1.31% | 1,027 | 1,052 | 1,021 | 1,040 | 212,400 | ▼ | -0.01% |
| 2024-07-16 | 3865 | 北越コーポ | 2,484,885 | 1.32% | 1,080 | 1,092 | 1,074 | 1,075 | 199,000 | ▲ | 0.01% |
| 2024-07-22 | 3865 | 北越コーポ | 2,480,585 | 1.31% | 1,118 | 1,136 | 1,104 | 1,106 | 276,100 | ▼ | -0.01% |
| 2024-07-26 | 3865 | 北越コーポ | 2,454,985 | 1.30% | 1,088 | 1,101 | 1,075 | 1,085 | 243,300 | ▼ | -0.01% |
| 2024-07-29 | 3865 | 北越コーポ | 2,435,685 | 1.29% | 1,112 | 1,135 | 1,105 | 1,113 | 306,100 | ▼ | -0.01% |
| 2024-07-30 | 3865 | 北越コーポ | 2,421,785 | 1.28% | 1,100 | 1,120 | 1,097 | 1,097 | 323,400 | ▼ | -0.01% |
| 2024-08-02 | 3865 | 北越コーポ | 2,445,523 | 1.30% | 1,131 | 1,134 | 1,104 | 1,118 | 449,100 | ▲ | 0.02% |
| 2024-08-05 | 3865 | 北越コーポ | 2,486,823 | 1.32% | 1,093 | 1,118 | 1,008 | 1,095 | 772,800 | ▲ | 0.02% |
| 2024-08-08 | 3865 | 北越コーポ | 2,519,703 | 1.33% | 1,203 | 1,222 | 1,177 | 1,180 | 346,700 | ▲ | 0.01% |
| 2024-08-09 | 3865 | 北越コーポ | 2,593,603 | 1.37% | 1,210 | 1,239 | 1,172 | 1,191 | 436,700 | ▲ | 0.04% |
| 2024-08-13 | 3865 | 北越コーポ | 2,595,503 | 1.38% | 1,180 | 1,250 | 1,161 | 1,238 | 384,400 | ▲ | 0.00% |
| 2024-08-14 | 3865 | 北越コーポ | 2,592,803 | 1.37% | 1,234 | 1,275 | 1,216 | 1,259 | 393,200 | ▼ | -0.00% |
| 2024-08-15 | 3865 | 北越コーポ | 2,605,903 | 1.38% | 1,287 | 1,326 | 1,257 | 1,316 | 347,500 | ▲ | 0.00% |
| 2024-08-16 | 3865 | 北越コーポ | 2,620,623 | 1.39% | 1,332 | 1,435 | 1,330 | 1,435 | 500,900 | ▲ | 0.01% |
| 2024-08-30 | 3865 | 北越コーポ | 2,577,337 | 1.37% | 1,561 | 1,584 | 1,536 | 1,536 | 590,800 | ▼ | -0.01% |
| 2024-09-02 | 3865 | 北越コーポ | 2,563,237 | 1.36% | 1,535 | 1,545 | 1,499 | 1,511 | 364,800 | ▼ | -0.01% |
| 2024-09-03 | 3865 | 北越コーポ | 2,553,937 | 1.35% | 1,518 | 1,522 | 1,479 | 1,479 | 241,200 | ▼ | -0.01% |
| 2024-09-19 | 3865 | 北越コーポ | 2,538,551 | 1.34% | 1,485 | 1,533 | 1,474 | 1,519 | 243,600 | ▼ | -0.01% |
| 2024-10-17 | 3865 | 北越コーポ | 2,514,344 | 1.33% | 1,560 | 1,560 | 1,502 | 1,502 | 258,600 | ▼ | -0.01% |
| 2024-10-24 | 3865 | 北越コーポ | 2,527,224 | 1.34% | 1,545 | 1,558 | 1,518 | 1,519 | 255,800 | ▲ | 0.01% |
| 2024-10-28 | 3865 | 北越コーポ | 2,551,541 | 1.35% | 1,512 | 1,529 | 1,497 | 1,518 | 196,300 | ▲ | 0.01% |
| 2024-10-29 | 3865 | 北越コーポ | 2,579,346 | 1.37% | 1,530 | 1,600 | 1,519 | 1,535 | 274,400 | ▲ | 0.02% |
| 2024-10-30 | 3865 | 北越コーポ | 2,758,007 | 1.46% | 1,555 | 1,673 | 1,554 | 1,638 | 1,440,100 | ▲ | 0.08% |
| 2024-10-31 | 3865 | 北越コーポ | 2,772,307 | 1.47% | 1,598 | 1,598 | 1,480 | 1,532 | 621,600 | ▲ | 0.01% |
| 2024-11-01 | 3865 | 北越コーポ | 2,808,250 | 1.49% | 1,512 | 1,536 | 1,486 | 1,506 | 298,600 | ▲ | 0.02% |
| 2024-11-05 | 3865 | 北越コーポ | 2,826,332 | 1.50% | 1,520 | 1,536 | 1,508 | 1,532 | 210,600 | ▲ | 0.01% |
| 2024-11-06 | 3865 | 北越コーポ | 2,848,529 | 1.51% | 1,555 | 1,580 | 1,538 | 1,542 | 245,000 | ▲ | 0.01% |
| 2024-11-07 | 3865 | 北越コーポ | 2,878,334 | 1.53% | 1,549 | 1,593 | 1,549 | 1,589 | 345,300 | ▲ | 0.02% |
| 2024-11-08 | 3865 | 北越コーポ | 2,918,072 | 1.55% | 1,600 | 1,600 | 1,514 | 1,526 | 337,800 | ▲ | 0.02% |
| 2024-11-11 | 3865 | 北越コーポ | 2,945,282 | 1.56% | 1,526 | 1,545 | 1,519 | 1,545 | 189,400 | ▲ | 0.01% |
| 2024-11-12 | 3865 | 北越コーポ | 2,968,008 | 1.57% | 1,535 | 1,550 | 1,522 | 1,543 | 242,700 | ▲ | 0.01% |
| 2024-11-13 | 3865 | 北越コーポ | 3,008,775 | 1.59% | 1,548 | 1,551 | 1,503 | 1,532 | 264,100 | ▲ | 0.02% |
| 2024-11-14 | 3865 | 北越コーポ | 3,063,895 | 1.62% | 1,535 | 1,553 | 1,506 | 1,524 | 281,100 | ▲ | 0.03% |
| 2024-11-15 | 3865 | 北越コーポ | 3,114,235 | 1.65% | 1,531 | 1,571 | 1,502 | 1,515 | 384,700 | ▲ | 0.02% |
| 2024-11-18 | 3865 | 北越コーポ | 3,172,278 | 1.68% | 1,515 | 1,626 | 1,515 | 1,614 | 486,700 | ▲ | 0.03% |
| 2024-11-19 | 3865 | 北越コーポ | 3,218,403 | 1.71% | 1,615 | 1,631 | 1,546 | 1,582 | 448,300 | ▲ | 0.03% |
| 2024-11-20 | 3865 | 北越コーポ | 3,247,804 | 1.72% | 1,560 | 1,566 | 1,529 | 1,565 | 348,100 | ▲ | 0.01% |
| 2024-11-22 | 3865 | 北越コーポ | 3,268,623 | 1.73% | 1,550 | 1,586 | 1,550 | 1,565 | 256,500 | ▲ | 0.01% |
| 2024-11-25 | 3865 | 北越コーポ | 3,290,079 | 1.74% | 1,578 | 1,595 | 1,565 | 1,578 | 827,300 | ▲ | 0.01% |
| 2024-11-26 | 3865 | 北越コーポ | 3,350,729 | 1.78% | 1,570 | 1,579 | 1,477 | 1,506 | 567,700 | ▲ | 0.04% |
| 2024-11-28 | 3865 | 北越コーポ | 3,382,887 | 1.79% | 1,518 | 1,542 | 1,509 | 1,518 | 319,700 | ▲ | 0.01% |
| 2024-11-29 | 3865 | 北越コーポ | 3,438,490 | 1.82% | 1,504 | 1,534 | 1,495 | 1,524 | 258,600 | ▲ | 0.03% |
| 2024-12-02 | 3865 | 北越コーポ | 3,464,248 | 1.84% | 1,521 | 1,547 | 1,510 | 1,518 | 400,000 | ▲ | 0.02% |
| 2024-12-03 | 3865 | 北越コーポ | 3,580,128 | 1.90% | 1,517 | 1,594 | 1,517 | 1,575 | 399,300 | ▲ | 0.05% |
| 2024-12-04 | 3865 | 北越コーポ | 3,606,932 | 1.91% | 1,564 | 1,568 | 1,532 | 1,546 | 343,000 | ▲ | 0.01% |
| 2024-12-05 | 3865 | 北越コーポ | 3,640,946 | 1.93% | 1,550 | 1,574 | 1,534 | 1,545 | 235,200 | ▲ | 0.02% |
| 2024-12-06 | 3865 | 北越コーポ | 3,676,143 | 1.95% | 1,545 | 1,559 | 1,534 | 1,548 | 204,800 | ▲ | 0.02% |
| 2024-12-09 | 3865 | 北越コーポ | 3,720,085 | 1.97% | 1,555 | 1,583 | 1,555 | 1,573 | 262,100 | ▲ | 0.02% |
| 2024-12-10 | 3865 | 北越コーポ | 3,776,266 | 2.00% | 1,580 | 1,585 | 1,530 | 1,545 | 329,000 | ▲ | 0.03% |
| 2024-12-11 | 3865 | 北越コーポ | 3,841,027 | 2.04% | 1,551 | 1,573 | 1,544 | 1,571 | 305,900 | ▲ | 0.04% |
| 2024-12-12 | 3865 | 北越コーポ | 3,890,147 | 2.06% | 1,585 | 1,590 | 1,532 | 1,544 | 368,100 | ▲ | 0.02% |
| 2024-12-13 | 3865 | 北越コーポ | 4,015,392 | 2.13% | 1,530 | 1,565 | 1,483 | 1,495 | 704,000 | ▲ | 0.06% |
| 2024-12-16 | 3865 | 北越コーポ | 4,046,660 | 2.15% | 1,494 | 1,510 | 1,485 | 1,488 | 298,900 | ▲ | 0.02% |
| 2024-12-17 | 3865 | 北越コーポ | 4,101,770 | 2.18% | 1,503 | 1,536 | 1,496 | 1,511 | 279,500 | ▲ | 0.03% |
| 2024-12-18 | 3865 | 北越コーポ | 4,141,693 | 2.20% | 1,526 | 1,556 | 1,524 | 1,546 | 234,900 | ▲ | 0.02% |
| 2024-12-19 | 3865 | 北越コーポ | 4,207,779 | 2.23% | 1,510 | 1,538 | 1,501 | 1,521 | 350,300 | ▲ | 0.02% |
| 2024-12-20 | 3865 | 北越コーポ | 4,273,256 | 2.27% | 1,519 | 1,535 | 1,496 | 1,505 | 362,600 | ▲ | 0.04% |
| 2024-12-23 | 3865 | 北越コーポ | 4,322,441 | 2.29% | 1,529 | 1,576 | 1,527 | 1,560 | 280,600 | ▲ | 0.02% |
| 2024-12-24 | 3865 | 北越コーポ | 4,363,790 | 2.32% | 1,540 | 1,588 | 1,540 | 1,588 | 210,400 | ▲ | 0.02% |
| 2024-12-25 | 3865 | 北越コーポ | 4,407,752 | 2.34% | 1,565 | 1,591 | 1,556 | 1,591 | 217,400 | ▲ | 0.02% |
| 2024-12-26 | 3865 | 北越コーポ | 4,467,366 | 2.37% | 1,591 | 1,609 | 1,583 | 1,603 | 337,300 | ▲ | 0.03% |
| 2024-12-27 | 3865 | 北越コーポ | 4,515,174 | 2.40% | 1,598 | 1,598 | 1,551 | 1,557 | 258,300 | ▲ | 0.02% |
| 2024-12-30 | 3865 | 北越コーポ | 60,951 | 0.03% | 1,554 | 1,570 | 1,527 | 1,529 | 224,500 | ▼ | -2.37% |
| 2025-01-06 | 3865 | 北越コーポ | 4,619,290 | 2.45% | 1,540 | 1,546 | 1,512 | 1,522 | 250,200 | ▲ | 2.45% |
| 2025-01-07 | 3865 | 北越コーポ | 4,666,067 | 2.48% | 1,529 | 1,536 | 1,516 | 1,525 | 257,100 | ▲ | 0.02% |
| 2025-01-08 | 3865 | 北越コーポ | 4,692,377 | 2.49% | 1,516 | 1,522 | 1,486 | 1,505 | 563,000 | ▲ | 0.01% |
| 2025-01-09 | 3865 | 北越コーポ | 4,707,618 | 2.50% | 1,502 | 1,536 | 1,494 | 1,513 | 364,800 | ▲ | 0.00% |
| 2025-01-10 | 3865 | 北越コーポ | 4,740,251 | 2.52% | 1,520 | 1,535 | 1,508 | 1,520 | 291,800 | ▲ | 0.02% |
| 2025-01-14 | 3865 | 北越コーポ | 4,804,317 | 2.55% | 1,525 | 1,545 | 1,517 | 1,541 | 370,000 | ▲ | 0.02% |
| 2025-01-15 | 3865 | 北越コーポ | 4,847,838 | 2.57% | 1,535 | 1,539 | 1,516 | 1,522 | 201,000 | ▲ | 0.02% |
| 2025-01-16 | 3865 | 北越コーポ | 4,859,348 | 2.58% | 1,521 | 1,555 | 1,521 | 1,550 | 211,100 | ▲ | 0.01% |
| 2025-01-17 | 3865 | 北越コーポ | 4,881,358 | 2.59% | 1,535 | 1,557 | 1,532 | 1,556 | 199,800 | ▲ | 0.00% |
| 2025-01-20 | 3865 | 北越コーポ | 4,891,277 | 2.60% | 1,546 | 1,553 | 1,535 | 1,537 | 235,500 | ▲ | 0.01% |
| 2025-01-21 | 3865 | 北越コーポ | 4,933,380 | 2.62% | 1,545 | 1,550 | 1,500 | 1,533 | 232,800 | ▲ | 0.02% |
| 2025-01-22 | 3865 | 北越コーポ | 4,972,128 | 2.64% | 1,553 | 1,553 | 1,522 | 1,533 | 192,600 | ▲ | 0.02% |
| 2025-01-23 | 3865 | 北越コーポ | 5,015,515 | 2.66% | 1,535 | 1,543 | 1,523 | 1,531 | 204,300 | ▲ | 0.02% |
| 2025-01-24 | 3865 | 北越コーポ | 5,056,863 | 2.68% | 1,537 | 1,542 | 1,517 | 1,517 | 158,900 | ▲ | 0.02% |
| 2025-01-27 | 3865 | 北越コーポ | 5,096,451 | 2.71% | 1,521 | 1,524 | 1,466 | 1,470 | 230,900 | ▲ | 0.02% |
| 2025-01-30 | 3865 | 北越コーポ | 5,132,407 | 2.72% | 1,508 | 1,512 | 1,490 | 1,499 | 105,300 | ▲ | 0.01% |
| 2025-01-30 | 3865 | 北越コーポ | 5,132,407 | 2.72% | 1,508 | 1,512 | 1,490 | 1,499 | 105,300 | ▲ | 0.01% |
| 2025-01-31 | 3865 | 北越コーポ | 5,205,994 | 2.76% | 1,500 | 1,504 | 1,449 | 1,468 | 240,100 | ▲ | 0.03% |
| 2025-01-31 | 3865 | 北越コーポ | 5,205,994 | 2.76% | 1,500 | 1,504 | 1,449 | 1,468 | 240,100 | ▲ | 0.03% |
| 2025-02-03 | 3865 | 北越コーポ | 5,243,925 | 2.78% | 1,465 | 1,484 | 1,427 | 1,431 | 385,300 | ▲ | 0.02% |
| 2025-02-03 | 3865 | 北越コーポ | 5,243,925 | 2.78% | 1,465 | 1,484 | 1,427 | 1,431 | 385,300 | ▲ | 0.02% |
| 2025-02-04 | 3865 | 北越コーポ | 5,376,725 | 2.85% | 1,450 | 1,457 | 1,427 | 1,440 | 336,100 | ▲ | 0.07% |
| 2025-02-04 | 3865 | 北越コーポ | 5,376,725 | 2.85% | 1,450 | 1,457 | 1,427 | 1,440 | 336,100 | ▲ | 0.07% |
| 2025-02-05 | 3865 | 北越コーポ | 5,465,647 | 2.90% | 1,455 | 1,458 | 1,418 | 1,433 | 259,600 | ▲ | 0.04% |
| 2025-02-05 | 3865 | 北越コーポ | 5,465,647 | 2.90% | 1,455 | 1,458 | 1,418 | 1,433 | 259,600 | ▲ | 0.04% |
| 2025-02-06 | 3865 | 北越コーポ | 5,487,067 | 2.91% | 1,439 | 1,472 | 1,437 | 1,446 | 151,400 | ▲ | 0.01% |
| 2025-02-06 | 3865 | 北越コーポ | 5,487,067 | 2.91% | 1,439 | 1,472 | 1,437 | 1,446 | 151,400 | ▲ | 0.01% |
| 2025-02-07 | 3865 | 北越コーポ | 5,540,722 | 2.94% | 1,437 | 1,457 | 1,431 | 1,442 | 224,100 | ▲ | 0.02% |
| 2025-02-07 | 3865 | 北越コーポ | 5,540,722 | 2.94% | 1,437 | 1,457 | 1,431 | 1,442 | 224,100 | ▲ | 0.02% |
| 2025-02-10 | 3865 | 北越コーポ | 5,526,322 | 2.93% | 1,450 | 1,468 | 1,435 | 1,450 | 240,700 | ▼ | -0.00% |
| 2025-02-10 | 3865 | 北越コーポ | 5,526,322 | 2.93% | 1,450 | 1,468 | 1,435 | 1,450 | 240,700 | ▼ | -0.00% |
| 2025-02-12 | 3865 | 北越コーポ | 5,621,269 | 2.98% | 1,460 | 1,467 | 1,424 | 1,454 | 243,900 | ▲ | 0.04% |
| 2025-02-12 | 3865 | 北越コーポ | 5,621,269 | 2.98% | 1,460 | 1,467 | 1,424 | 1,454 | 243,900 | ▲ | 0.04% |
| 2025-02-13 | 3865 | 北越コーポ | 5,669,533 | 3.01% | 1,468 | 1,469 | 1,444 | 1,465 | 219,700 | ▲ | 0.02% |
| 2025-02-14 | 3865 | 北越コーポ | 5,751,691 | 3.05% | 1,455 | 1,456 | 1,395 | 1,415 | 360,100 | ▲ | 0.04% |
| 2025-02-17 | 3865 | 北越コーポ | 5,799,691 | 3.08% | 1,430 | 1,505 | 1,430 | 1,499 | 288,900 | ▲ | 0.03% |
| 2025-02-18 | 3865 | 北越コーポ | 5,832,791 | 3.10% | 1,499 | 1,555 | 1,478 | 1,485 | 228,700 | ▲ | 0.02% |
| 2025-02-28 | 3865 | 北越コーポ | 5,856,891 | 3.11% | 1,303 | 1,336 | 1,284 | 1,289 | 469,000 | ▲ | 0.00% |
| 2025-03-05 | 3865 | 北越コーポ | 5,841,931 | 3.10% | 1,318 | 1,318 | 1,282 | 1,305 | 362,900 | ▼ | -0.00% |
| 2025-03-07 | 3865 | 北越コーポ | 5,827,231 | 3.09% | 1,354 | 1,377 | 1,318 | 1,377 | 295,100 | ▼ | -0.01% |
| 2025-03-11 | 3865 | 北越コーポ | 5,803,331 | 3.08% | 1,371 | 1,396 | 1,360 | 1,383 | 350,300 | ▼ | -0.00% |
| 2025-03-12 | 3865 | 北越コーポ | 5,790,531 | 3.07% | 1,403 | 1,455 | 1,373 | 1,445 | 565,500 | ▼ | -0.01% |
| 2025-03-13 | 3865 | 北越コーポ | 3,309,126 | 1.75% | 1,435 | 1,456 | 1,415 | 1,445 | 352,600 | ▼ | -1.31% |
| 2025-03-14 | 3865 | 北越コーポ | 132,472 | 0.07% | 1,445 | 1,456 | 1,400 | 1,416 | 320,300 | ▼ | -1.68% |
| 2025-03-17 | 3880 | 大王紙 | 1,063,490 | 0.62% | 851 | 860 | 851 | 855 | 200,900 | ▲ | 0.62% |
| 2025-03-18 | 3880 | 大王紙 | 776,890 | 0.45% | 860 | 870 | 858 | 861 | 213,600 | ▼ | -0.17% |
| 2024-12-30 | 3891 | 高度紙 | 73,800 | 0.68% | 2,029 | 2,049 | 1,987 | 1,990 | 38,000 | ▲ | 0.68% |
| 2025-01-06 | 3891 | 高度紙 | 0 | 0.00% | 1,993 | 1,995 | 1,956 | 1,976 | 25,300 | ▼ | -0.68% |
| 2024-07-30 | 3900 | クラウドＷ | 85,800 | 0.54% | 1,038 | 1,038 | 1,019 | 1,020 | 73,100 | ▲ | 0.14% |
| 2024-07-31 | 3900 | クラウドＷ | 102,100 | 0.64% | 1,018 | 1,032 | 993 | 1,024 | 108,000 | ▲ | 0.09% |
| 2024-08-01 | 3900 | クラウドＷ | 123,200 | 0.78% | 1,024 | 1,028 | 981 | 981 | 126,000 | ▲ | 0.14% |
| 2024-08-02 | 3900 | クラウドＷ | 146,200 | 0.92% | 936 | 974 | 913 | 939 | 341,800 | ▲ | 0.14% |
| 2024-08-05 | 3900 | クラウドＷ | 137,700 | 0.87% | 1,089 | 1,089 | 953 | 1,019 | 763,300 | ▼ | -0.05% |
| 2024-08-06 | 3900 | クラウドＷ | 107,300 | 0.68% | 1,119 | 1,205 | 1,110 | 1,177 | 932,700 | ▼ | -0.18% |
| 2024-08-07 | 3900 | クラウドＷ | 92,400 | 0.58% | 1,160 | 1,192 | 1,066 | 1,159 | 438,200 | ▼ | -0.10% |
| 2024-08-08 | 3900 | クラウドＷ | 91,200 | 0.57% | 1,162 | 1,234 | 1,162 | 1,177 | 391,900 | ▼ | -0.01% |
| 2024-08-09 | 3900 | クラウドＷ | 87,600 | 0.55% | 1,205 | 1,216 | 1,162 | 1,190 | 234,800 | ▼ | -0.01% |
| 2024-08-13 | 3900 | クラウドＷ | 84,900 | 0.53% | 1,213 | 1,225 | 1,169 | 1,196 | 263,400 | ▼ | -0.02% |
| 2024-08-14 | 3900 | クラウドＷ | 82,000 | 0.52% | 1,196 | 1,196 | 1,152 | 1,191 | 221,900 | ▼ | -0.01% |
| 2024-08-15 | 3900 | クラウドＷ | 77,800 | 0.49% | 1,185 | 1,272 | 1,182 | 1,255 | 309,500 | ▼ | -0.03% |
| 2024-12-02 | 3902 | ＭＤＶ | 203,207 | 0.50% | 447 | 450 | 441 | 444 | 106,100 | ▲ | 0.01% |
| 2024-12-04 | 3902 | ＭＤＶ | 204,207 | 0.51% | 436 | 441 | 433 | 437 | 98,400 | ▲ | 0.01% |
| 2024-12-06 | 3902 | ＭＤＶ | 210,107 | 0.52% | 420 | 424 | 410 | 410 | 172,900 | ▲ | 0.01% |
| 2024-12-09 | 3902 | ＭＤＶ | 217,407 | 0.54% | 410 | 422 | 405 | 405 | 176,000 | ▲ | 0.02% |
| 2024-12-11 | 3902 | ＭＤＶ | 221,607 | 0.55% | 402 | 403 | 393 | 399 | 218,700 | ▲ | 0.01% |
| 2024-12-18 | 3902 | ＭＤＶ | 218,107 | 0.54% | 382 | 392 | 376 | 383 | 249,400 | ▼ | -0.01% |
| 2024-12-19 | 3902 | ＭＤＶ | 207,207 | 0.51% | 378 | 384 | 376 | 378 | 119,500 | ▼ | -0.03% |
| 2024-12-20 | 3902 | ＭＤＶ | 201,507 | 0.50% | 375 | 382 | 375 | 375 | 182,500 | ▼ | -0.01% |
| 2024-12-23 | 3902 | ＭＤＶ | 183,707 | 0.45% | 374 | 377 | 368 | 370 | 338,300 | ▼ | -0.04% |
| 2024-12-30 | 3902 | ＭＤＶ | 783,706 | 1.95% | 388 | 398 | 387 | 393 | 168,000 | ▲ | 1.58% |
| 2025-01-06 | 3902 | ＭＤＶ | 149,307 | 0.37% | 409 | 423 | 402 | 417 | 450,000 | ▼ | -1.58% |
| 2024-04-12 | 3903 | ｇｕｍｉ | 204,439 | 0.51% | 392 | 393 | 387 | 387 | 205,400 | ▲ | 0.08% |
| 2024-04-15 | 3903 | ｇｕｍｉ | 237,439 | 0.59% | 385 | 385 | 379 | 384 | 187,600 | ▲ | 0.07% |
| 2024-04-16 | 3903 | ｇｕｍｉ | 241,839 | 0.61% | 379 | 381 | 374 | 375 | 292,800 | ▲ | 0.02% |
| 2024-04-17 | 3903 | ｇｕｍｉ | 266,039 | 0.67% | 375 | 377 | 368 | 370 | 208,400 | ▲ | 0.06% |
| 2024-04-18 | 3903 | ｇｕｍｉ | 271,939 | 0.68% | 368 | 378 | 368 | 375 | 161,000 | ▲ | 0.01% |
| 2024-04-19 | 3903 | ｇｕｍｉ | 286,739 | 0.72% | 376 | 376 | 366 | 367 | 303,500 | ▲ | 0.03% |
| 2024-04-22 | 3903 | ｇｕｍｉ | 278,439 | 0.70% | 372 | 376 | 370 | 376 | 159,100 | ▼ | -0.02% |
| 2024-04-23 | 3903 | ｇｕｍｉ | 283,139 | 0.71% | 376 | 378 | 372 | 374 | 129,800 | ▲ | 0.01% |
| 2024-04-24 | 3903 | ｇｕｍｉ | 272,939 | 0.68% | 377 | 382 | 375 | 382 | 187,500 | ▼ | -0.02% |
| 2024-04-25 | 3903 | ｇｕｍｉ | 277,739 | 0.70% | 379 | 381 | 377 | 379 | 90,200 | ▲ | 0.01% |
| 2024-04-26 | 3903 | ｇｕｍｉ | 274,639 | 0.69% | 380 | 382 | 376 | 382 | 93,900 | ▼ | -0.01% |
| 2024-04-30 | 3903 | ｇｕｍｉ | 251,639 | 0.63% | 385 | 388 | 379 | 387 | 204,400 | ▼ | -0.05% |
| 2024-05-01 | 3903 | ｇｕｍｉ | 235,939 | 0.59% | 383 | 388 | 381 | 383 | 134,800 | ▼ | -0.04% |
| 2024-05-07 | 3903 | ｇｕｍｉ | 211,339 | 0.53% | 378 | 382 | 375 | 377 | 161,500 | ▼ | -0.05% |
| 2024-05-08 | 3903 | ｇｕｍｉ | 199,639 | 0.50% | 375 | 382 | 373 | 376 | 171,300 | ▼ | -0.03% |
| 2024-05-09 | 3903 | ｇｕｍｉ | 193,839 | 0.48% | 378 | 378 | 370 | 371 | 246,500 | ▼ | -0.02% |
| 2024-05-27 | 3903 | ｇｕｍｉ | 201,539 | 0.50% | 371 | 372 | 359 | 365 | 483,700 | ▲ | 0.08% |
| 2024-05-29 | 3903 | ｇｕｍｉ | 206,239 | 0.52% | 366 | 366 | 358 | 358 | 240,000 | ▲ | 0.02% |
| 2024-05-30 | 3903 | ｇｕｍｉ | 205,639 | 0.51% | 354 | 357 | 349 | 354 | 293,100 | ▼ | -0.01% |
| 2024-05-31 | 3903 | ｇｕｍｉ | 209,839 | 0.53% | 353 | 366 | 353 | 364 | 228,500 | ▲ | 0.02% |
| 2024-06-03 | 3903 | ｇｕｍｉ | 219,439 | 0.55% | 366 | 371 | 363 | 370 | 264,700 | ▲ | 0.02% |
| 2024-06-04 | 3903 | ｇｕｍｉ | 236,239 | 0.59% | 368 | 372 | 367 | 367 | 222,800 | ▲ | 0.03% |
| 2024-06-05 | 3903 | ｇｕｍｉ | 233,239 | 0.58% | 367 | 372 | 359 | 360 | 256,100 | ▼ | -0.01% |
| 2024-06-06 | 3903 | ｇｕｍｉ | 221,339 | 0.55% | 360 | 360 | 350 | 350 | 429,200 | ▼ | -0.02% |
| 2024-06-07 | 3903 | ｇｕｍｉ | 237,539 | 0.60% | 350 | 356 | 345 | 346 | 501,100 | ▲ | 0.04% |
| 2024-06-10 | 3903 | ｇｕｍｉ | 219,339 | 0.55% | 323 | 344 | 321 | 341 | 1,625,100 | ▼ | -0.04% |
| 2024-06-11 | 3903 | ｇｕｍｉ | 209,539 | 0.52% | 345 | 345 | 326 | 331 | 735,300 | ▼ | -0.03% |
| 2024-06-13 | 3903 | ｇｕｍｉ | 177,539 | 0.44% | 333 | 339 | 329 | 332 | 342,700 | ▼ | -0.08% |
| 2024-06-17 | 3903 | ｇｕｍｉ | 203,939 | 0.51% | 334 | 334 | 319 | 322 | 682,200 | ▲ | 0.09% |
| 2024-06-18 | 3903 | ｇｕｍｉ | 210,739 | 0.53% | 322 | 327 | 320 | 321 | 390,700 | ▲ | 0.02% |
| 2024-06-19 | 3903 | ｇｕｍｉ | 208,739 | 0.52% | 324 | 336 | 324 | 329 | 416,300 | ▼ | -0.01% |
| 2024-06-20 | 3903 | ｇｕｍｉ | 226,039 | 0.57% | 327 | 334 | 322 | 322 | 240,900 | ▲ | 0.04% |
| 2024-06-21 | 3903 | ｇｕｍｉ | 248,039 | 0.62% | 323 | 338 | 322 | 335 | 515,100 | ▲ | 0.05% |
| 2024-06-24 | 3903 | ｇｕｍｉ | 238,139 | 0.60% | 337 | 342 | 332 | 335 | 320,900 | ▼ | -0.02% |
| 2024-06-25 | 3903 | ｇｕｍｉ | 225,639 | 0.57% | 335 | 340 | 333 | 334 | 246,400 | ▼ | -0.03% |
| 2024-06-26 | 3903 | ｇｕｍｉ | 220,939 | 0.55% | 334 | 339 | 333 | 338 | 161,300 | ▼ | -0.01% |
| 2024-06-27 | 3903 | ｇｕｍｉ | 180,039 | 0.45% | 359 | 360 | 346 | 348 | 1,057,300 | ▼ | -0.10% |
| 2024-07-04 | 3903 | ｇｕｍｉ | 199,039 | 0.50% | 340 | 352 | 340 | 342 | 308,500 | ▲ | 0.01% |
| 2024-07-04 | 3903 | ｇｕｍｉ | 199,039 | 0.50% | 340 | 352 | 340 | 342 | 308,500 | ▲ | 0.01% |
| 2024-07-05 | 3903 | ｇｕｍｉ | 208,239 | 0.52% | 340 | 345 | 340 | 341 | 95,700 | ▲ | 0.02% |
| 2024-07-08 | 3903 | ｇｕｍｉ | 205,739 | 0.51% | 341 | 353 | 341 | 345 | 285,800 | ▼ | -0.01% |
| 2024-07-09 | 3903 | ｇｕｍｉ | 201,639 | 0.50% | 344 | 351 | 344 | 347 | 136,400 | ▼ | -0.01% |
| 2024-07-10 | 3903 | ｇｕｍｉ | 205,239 | 0.51% | 347 | 348 | 340 | 341 | 176,000 | ▲ | 0.01% |
| 2024-07-11 | 3903 | ｇｕｍｉ | 214,339 | 0.54% | 344 | 346 | 337 | 340 | 173,600 | ▲ | 0.03% |
| 2024-07-12 | 3903 | ｇｕｍｉ | 185,939 | 0.46% | 342 | 353 | 341 | 350 | 366,000 | ▼ | -0.08% |
| 2024-07-22 | 3903 | ｇｕｍｉ | 251,839 | 0.50% | 344 | 344 | 330 | 330 | 417,800 | ▲ | 0.13% |
| 2024-07-23 | 3903 | ｇｕｍｉ | 262,639 | 0.53% | 333 | 337 | 330 | 333 | 197,200 | ▲ | 0.03% |
| 2024-07-24 | 3903 | ｇｕｍｉ | 291,639 | 0.58% | 334 | 334 | 323 | 324 | 299,200 | ▲ | 0.04% |
| 2024-07-25 | 3903 | ｇｕｍｉ | 314,639 | 0.63% | 319 | 323 | 316 | 318 | 333,800 | ▲ | 0.05% |
| 2024-07-26 | 3903 | ｇｕｍｉ | 332,739 | 0.67% | 320 | 324 | 318 | 320 | 211,900 | ▲ | 0.04% |
| 2024-07-29 | 3903 | ｇｕｍｉ | 324,039 | 0.65% | 328 | 330 | 325 | 329 | 181,500 | ▼ | -0.02% |
| 2024-07-30 | 3903 | ｇｕｍｉ | 321,639 | 0.64% | 326 | 327 | 322 | 325 | 139,600 | ▼ | -0.01% |
| 2024-07-31 | 3903 | ｇｕｍｉ | 299,439 | 0.60% | 322 | 340 | 321 | 340 | 209,900 | ▼ | -0.04% |
| 2024-08-01 | 3903 | ｇｕｍｉ | 283,039 | 0.57% | 334 | 339 | 330 | 335 | 221,600 | ▼ | -0.03% |
| 2024-08-02 | 3903 | ｇｕｍｉ | 252,339 | 0.50% | 329 | 334 | 316 | 316 | 509,100 | ▼ | -0.06% |
| 2024-08-05 | 3903 | ｇｕｍｉ | 106,439 | 0.21% | 296 | 299 | 236 | 238 | 2,116,700 | ▼ | -0.29% |
| 2024-12-30 | 3903 | ｇｕｍｉ | 528,780 | 1.06% | 421 | 423 | 407 | 407 | 925,400 | ▲ | 1.06% |
| 2025-01-06 | 3903 | ｇｕｍｉ | 0 | 0.00% | 412 | 426 | 412 | 420 | 703,700 | ▼ | -1.06% |
| 2024-12-30 | 3915 | テラスカイ | 70,637 | 0.54% | 2,260 | 2,320 | 2,235 | 2,304 | 163,200 | ▲ | 0.54% |
| 2025-01-06 | 3915 | テラスカイ | 0 | 0.00% | 2,454 | 2,599 | 2,360 | 2,490 | 798,500 | ▼ | -0.54% |
| 2024-03-13 | 3917 | アイリッジ | 45,500 | 0.63% | 545 | 562 | 526 | 560 | 110,200 | ▲ | 0.15% |
| 2024-03-14 | 3917 | アイリッジ | 46,800 | 0.65% | 556 | 564 | 539 | 543 | 106,500 | ▲ | 0.02% |
| 2024-03-18 | 3917 | アイリッジ | 44,900 | 0.62% | 530 | 539 | 528 | 538 | 32,700 | ▼ | -0.03% |
| 2024-03-19 | 3917 | アイリッジ | 42,700 | 0.59% | 543 | 544 | 536 | 544 | 15,300 | ▼ | -0.03% |
| 2024-03-21 | 3917 | アイリッジ | 40,800 | 0.56% | 546 | 555 | 546 | 547 | 29,600 | ▼ | -0.02% |
| 2024-03-22 | 3917 | アイリッジ | 43,600 | 0.60% | 551 | 554 | 538 | 550 | 67,000 | ▲ | 0.03% |
| 2024-03-25 | 3917 | アイリッジ | 44,000 | 0.61% | 552 | 558 | 548 | 550 | 51,100 | ▲ | 0.01% |
| 2024-03-26 | 3917 | アイリッジ | 37,600 | 0.52% | 550 | 563 | 550 | 562 | 36,600 | ▼ | -0.08% |
| 2024-03-27 | 3917 | アイリッジ | 40,300 | 0.56% | 559 | 560 | 554 | 560 | 26,400 | ▲ | 0.04% |
| 2024-03-28 | 3917 | アイリッジ | 41,000 | 0.57% | 554 | 559 | 550 | 550 | 14,900 | ▲ | 0.00% |
| 2024-04-01 | 3917 | アイリッジ | 38,500 | 0.53% | 554 | 554 | 539 | 540 | 17,000 | ▼ | -0.03% |
| 2024-04-03 | 3917 | アイリッジ | 37,700 | 0.52% | 520 | 532 | 519 | 528 | 15,600 | ▼ | -0.01% |
| 2024-04-04 | 3917 | アイリッジ | 38,300 | 0.53% | 529 | 530 | 517 | 525 | 32,000 | ▲ | 0.01% |
| 2024-04-08 | 3917 | アイリッジ | 40,500 | 0.56% | 524 | 544 | 524 | 534 | 36,200 | ▲ | 0.03% |
| 2024-04-09 | 3917 | アイリッジ | 40,200 | 0.55% | 535 | 535 | 530 | 533 | 4,900 | ▼ | -0.01% |
| 2024-04-11 | 3917 | アイリッジ | 39,200 | 0.54% | 530 | 535 | 525 | 530 | 12,100 | ▼ | -0.01% |
| 2024-04-15 | 3917 | アイリッジ | 51,500 | 0.71% | 568 | 578 | 524 | 528 | 344,700 | ▲ | 0.16% |
| 2024-04-16 | 3917 | アイリッジ | 54,800 | 0.76% | 525 | 529 | 509 | 519 | 68,400 | ▲ | 0.05% |
| 2024-04-17 | 3917 | アイリッジ | 53,700 | 0.74% | 517 | 517 | 503 | 509 | 46,800 | ▼ | -0.02% |
| 2024-04-18 | 3917 | アイリッジ | 50,600 | 0.70% | 508 | 515 | 504 | 514 | 20,600 | ▼ | -0.04% |
| 2024-04-19 | 3917 | アイリッジ | 55,400 | 0.77% | 508 | 510 | 484 | 497 | 61,000 | ▲ | 0.07% |
| 2024-04-23 | 3917 | アイリッジ | 54,800 | 0.76% | 501 | 510 | 496 | 504 | 20,900 | ▼ | -0.01% |
| 2024-04-25 | 3917 | アイリッジ | 54,000 | 0.75% | 507 | 507 | 494 | 499 | 16,400 | ▼ | -0.01% |
| 2024-04-30 | 3917 | アイリッジ | 54,500 | 0.72% | 504 | 518 | 504 | 513 | 32,600 | ▼ | -0.03% |
| 2024-05-02 | 3917 | アイリッジ | 55,600 | 0.73% | 506 | 512 | 505 | 512 | 9,400 | ▲ | 0.01% |
| 2024-05-08 | 3917 | アイリッジ | 57,200 | 0.75% | 513 | 519 | 511 | 518 | 12,000 | ▲ | 0.02% |
| 2024-05-09 | 3917 | アイリッジ | 59,100 | 0.78% | 518 | 525 | 515 | 521 | 22,300 | ▲ | 0.03% |
| 2024-05-10 | 3917 | アイリッジ | 59,700 | 0.79% | 525 | 525 | 512 | 517 | 28,200 | ▲ | 0.01% |
| 2024-05-14 | 3917 | アイリッジ | 52,800 | 0.69% | 481 | 484 | 472 | 483 | 43,200 | ▼ | -0.10% |
| 2024-05-15 | 3917 | アイリッジ | 51,900 | 0.68% | 483 | 485 | 478 | 480 | 17,500 | ▼ | -0.00% |
| 2024-05-16 | 3917 | アイリッジ | 49,600 | 0.65% | 480 | 480 | 455 | 465 | 49,900 | ▼ | -0.03% |
| 2024-05-17 | 3917 | アイリッジ | 49,900 | 0.66% | 460 | 462 | 455 | 460 | 50,100 | ▲ | 0.01% |
| 2024-05-20 | 3917 | アイリッジ | 50,900 | 0.67% | 458 | 467 | 458 | 460 | 19,200 | ▲ | 0.01% |
| 2024-05-21 | 3917 | アイリッジ | 49,200 | 0.65% | 463 | 478 | 459 | 465 | 23,300 | ▼ | -0.02% |
| 2024-05-24 | 3917 | アイリッジ | 48,700 | 0.64% | 460 | 460 | 450 | 450 | 18,700 | ▼ | -0.01% |
| 2024-05-31 | 3917 | アイリッジ | 47,700 | 0.63% | 424 | 439 | 424 | 436 | 28,700 | ▼ | -0.01% |
| 2024-06-03 | 3917 | アイリッジ | 47,300 | 0.62% | 439 | 443 | 420 | 437 | 10,600 | ▼ | -0.01% |
| 2024-06-04 | 3917 | アイリッジ | 45,900 | 0.60% | 429 | 439 | 428 | 435 | 15,000 | ▼ | -0.02% |
| 2024-06-11 | 3917 | アイリッジ | 45,100 | 0.59% | 434 | 442 | 433 | 437 | 10,900 | ▼ | -0.01% |
| 2024-06-14 | 3917 | アイリッジ | 44,500 | 0.58% | 450 | 454 | 448 | 448 | 9,200 | ▼ | -0.01% |
| 2024-07-11 | 3917 | アイリッジ | 41,800 | 0.55% | 446 | 450 | 445 | 448 | 7,100 | ▼ | -0.02% |
| 2024-07-12 | 3917 | アイリッジ | 40,400 | 0.53% | 448 | 448 | 443 | 447 | 7,400 | ▼ | -0.02% |
| 2024-07-16 | 3917 | アイリッジ | 38,700 | 0.51% | 446 | 459 | 444 | 451 | 28,400 | ▼ | -0.02% |
| 2024-07-17 | 3917 | アイリッジ | 37,100 | 0.49% | 446 | 449 | 446 | 448 | 5,300 | ▼ | -0.02% |
| 2024-12-30 | 3923 | ラクス | 1,340,971 | 0.73% | 1,868 | 1,878 | 1,843 | 1,858 | 384,600 | ▲ | 0.73% |
| 2025-01-06 | 3923 | ラクス | 55,951 | 0.03% | 1,846 | 1,857 | 1,775 | 1,783 | 1,155,700 | ▼ | -0.70% |
| 2024-05-15 | 3927 | Ｆ－ブレイン | 33,500 | 0.59% | 857 | 857 | 820 | 828 | 72,700 | ▲ | 0.19% |
| 2024-05-16 | 3927 | Ｆ－ブレイン | 18,800 | 0.33% | 840 | 910 | 762 | 860 | 111,100 | ▼ | -0.25% |
| 2024-06-07 | 3927 | Ｆ－ブレイン | 28,100 | 0.50% | 1,034 | 1,069 | 1,019 | 1,055 | 91,500 | ▲ | 0.15% |
| 2024-06-10 | 3927 | Ｆ－ブレイン | 33,700 | 0.60% | 1,062 | 1,077 | 1,040 | 1,071 | 96,400 | ▲ | 0.09% |
| 2024-06-11 | 3927 | Ｆ－ブレイン | 43,500 | 0.77% | 1,069 | 1,069 | 987 | 997 | 197,600 | ▲ | 0.17% |
| 2024-06-12 | 3927 | Ｆ－ブレイン | 42,300 | 0.75% | 1,012 | 1,058 | 1,004 | 1,046 | 73,700 | ▼ | -0.02% |
| 2024-06-13 | 3927 | Ｆ－ブレイン | 43,100 | 0.76% | 1,064 | 1,109 | 1,059 | 1,073 | 121,100 | ▲ | 0.01% |
| 2024-06-14 | 3927 | Ｆ－ブレイン | 44,400 | 0.79% | 1,079 | 1,113 | 1,072 | 1,112 | 90,200 | ▲ | 0.03% |
| 2024-06-17 | 3927 | Ｆ－ブレイン | 47,300 | 0.84% | 1,120 | 1,146 | 1,090 | 1,145 | 149,900 | ▲ | 0.04% |
| 2024-06-18 | 3927 | Ｆ－ブレイン | 52,500 | 0.93% | 1,150 | 1,160 | 1,080 | 1,100 | 170,500 | ▲ | 0.09% |
| 2024-06-21 | 3927 | Ｆ－ブレイン | 53,700 | 0.95% | 1,088 | 1,175 | 1,088 | 1,174 | 139,400 | ▲ | 0.01% |
| 2024-06-24 | 3927 | Ｆ－ブレイン | 55,300 | 0.98% | 1,170 | 1,182 | 1,146 | 1,163 | 89,600 | ▲ | 0.03% |
| 2024-06-25 | 3927 | Ｆ－ブレイン | 49,200 | 0.87% | 1,188 | 1,200 | 1,155 | 1,178 | 80,900 | ▼ | -0.10% |
| 2024-06-26 | 3927 | Ｆ－ブレイン | 53,200 | 0.94% | 1,197 | 1,227 | 1,177 | 1,224 | 124,600 | ▲ | 0.06% |
| 2024-06-27 | 3927 | Ｆ－ブレイン | 74,500 | 1.32% | 1,228 | 1,231 | 1,193 | 1,199 | 128,700 | ▲ | 0.38% |
| 2024-06-28 | 3927 | Ｆ－ブレイン | 82,700 | 1.47% | 1,224 | 1,224 | 1,113 | 1,120 | 225,000 | ▲ | 0.14% |
| 2024-07-01 | 3927 | Ｆ－ブレイン | 80,500 | 1.43% | 1,120 | 1,149 | 1,099 | 1,136 | 112,800 | ▼ | -0.04% |
| 2024-07-02 | 3927 | Ｆ－ブレイン | 79,900 | 1.42% | 1,133 | 1,212 | 1,132 | 1,212 | 117,100 | ▼ | -0.01% |
| 2024-07-03 | 3927 | Ｆ－ブレイン | 78,400 | 1.39% | 1,217 | 1,235 | 1,200 | 1,212 | 96,300 | ▼ | -0.03% |
| 2024-07-04 | 3927 | Ｆ－ブレイン | 78,600 | 1.40% | 1,204 | 1,208 | 1,164 | 1,196 | 118,500 | ▲ | 0.01% |
| 2024-07-04 | 3927 | Ｆ－ブレイン | 78,600 | 1.40% | 1,204 | 1,208 | 1,164 | 1,196 | 118,500 | ▲ | 0.01% |
| 2024-07-05 | 3927 | Ｆ－ブレイン | 68,600 | 1.22% | 1,192 | 1,280 | 1,179 | 1,260 | 170,100 | ▼ | -0.17% |
| 2024-07-09 | 3927 | Ｆ－ブレイン | 67,400 | 1.20% | 1,240 | 1,280 | 1,225 | 1,271 | 86,600 | ▼ | -0.02% |
| 2024-07-10 | 3927 | Ｆ－ブレイン | 61,800 | 1.10% | 1,290 | 1,306 | 1,251 | 1,266 | 110,600 | ▼ | -0.09% |
| 2024-07-11 | 3927 | Ｆ－ブレイン | 62,500 | 1.11% | 1,292 | 1,315 | 1,226 | 1,240 | 222,100 | ▲ | 0.01% |
| 2024-07-12 | 3927 | Ｆ－ブレイン | 63,300 | 1.12% | 1,230 | 1,299 | 1,227 | 1,250 | 102,700 | ▲ | 0.01% |
| 2024-07-16 | 3927 | Ｆ－ブレイン | 67,400 | 1.20% | 1,220 | 1,255 | 1,192 | 1,252 | 118,500 | ▲ | 0.07% |
| 2024-07-17 | 3927 | Ｆ－ブレイン | 77,300 | 1.37% | 1,269 | 1,274 | 1,180 | 1,218 | 192,700 | ▲ | 0.17% |
| 2024-07-18 | 3927 | Ｆ－ブレイン | 77,500 | 1.38% | 1,202 | 1,238 | 1,164 | 1,182 | 121,400 | ▲ | 0.00% |
| 2024-07-22 | 3927 | Ｆ－ブレイン | 76,800 | 1.37% | 1,180 | 1,198 | 1,150 | 1,184 | 116,800 | ▼ | -0.00% |
| 2024-07-23 | 3927 | Ｆ－ブレイン | 72,800 | 1.29% | 1,184 | 1,230 | 1,133 | 1,176 | 119,500 | ▼ | -0.08% |
| 2024-07-24 | 3927 | Ｆ－ブレイン | 71,000 | 1.26% | 1,176 | 1,205 | 1,155 | 1,168 | 82,800 | ▼ | -0.03% |
| 2024-07-25 | 3927 | Ｆ－ブレイン | 67,100 | 1.19% | 1,156 | 1,161 | 1,131 | 1,148 | 63,900 | ▼ | -0.07% |
| 2024-07-26 | 3927 | Ｆ－ブレイン | 67,900 | 1.21% | 1,150 | 1,167 | 1,120 | 1,120 | 76,000 | ▲ | 0.02% |
| 2024-07-29 | 3927 | Ｆ－ブレイン | 64,800 | 1.15% | 1,130 | 1,159 | 1,130 | 1,130 | 35,800 | ▼ | -0.06% |
| 2024-07-30 | 3927 | Ｆ－ブレイン | 65,500 | 1.16% | 1,130 | 1,148 | 1,103 | 1,145 | 45,800 | ▲ | 0.01% |
| 2024-07-31 | 3927 | Ｆ－ブレイン | 65,700 | 1.17% | 1,131 | 1,150 | 1,118 | 1,149 | 38,000 | ▲ | 0.01% |
| 2024-08-01 | 3927 | Ｆ－ブレイン | 61,700 | 1.10% | 1,139 | 1,139 | 1,080 | 1,089 | 47,200 | ▼ | -0.06% |
| 2024-08-02 | 3927 | Ｆ－ブレイン | 42,700 | 0.76% | 1,050 | 1,060 | 1,017 | 1,043 | 120,000 | ▼ | -0.34% |
| 2024-08-05 | 3927 | Ｆ－ブレイン | 14,800 | 0.26% | 983 | 985 | 751 | 751 | 179,200 | ▼ | -0.50% |
| 2025-02-21 | 3928 | マイネット | 63,662 | 0.73% | 261 | 313 | 244 | 244 | 5,176,600 | ▲ | 0.73% |
| 2025-02-25 | 3928 | マイネット | 42,162 | 0.48% | 238 | 246 | 226 | 246 | 468,900 | ▼ | -0.25% |
| 2025-02-26 | 3928 | マイネット | 52,462 | 0.60% | 240 | 249 | 236 | 247 | 168,000 | ▲ | 0.12% |
| 2025-02-27 | 3928 | マイネット | 53,162 | 0.61% | 247 | 247 | 237 | 237 | 117,300 | ▲ | 0.01% |
| 2025-02-28 | 3928 | マイネット | 51,962 | 0.59% | 236 | 243 | 232 | 235 | 199,400 | ▼ | -0.02% |
| 2025-03-04 | 3928 | マイネット | 53,262 | 0.61% | 238 | 241 | 233 | 237 | 43,000 | ▲ | 0.02% |
| 2025-03-05 | 3928 | マイネット | 49,062 | 0.56% | 236 | 248 | 236 | 243 | 66,200 | ▼ | -0.04% |
| 2025-03-06 | 3928 | マイネット | 48,462 | 0.55% | 243 | 248 | 242 | 245 | 47,500 | ▼ | -0.01% |
| 2025-03-10 | 3928 | マイネット | 42,762 | 0.49% | 242 | 248 | 242 | 248 | 70,200 | ▼ | -0.06% |
| 2025-03-11 | 3928 | マイネット | 47,462 | 0.54% | 245 | 245 | 238 | 242 | 76,500 | ▲ | 0.05% |
| 2025-03-12 | 3928 | マイネット | 43,662 | 0.50% | 245 | 248 | 244 | 245 | 27,900 | ▼ | -0.04% |
| 2025-03-13 | 3928 | マイネット | 40,162 | 0.46% | 245 | 248 | 243 | 245 | 33,800 | ▼ | -0.03% |
| 2025-03-18 | 3928 | マイネット | 52,862 | 0.60% | 252 | 256 | 247 | 252 | 85,100 | ▲ | 0.14% |
| 2025-03-19 | 3928 | マイネット | 52,062 | 0.59% | 252 | 253 | 249 | 251 | 41,400 | ▼ | -0.01% |
| 2025-03-21 | 3928 | マイネット | 51,262 | 0.58% | 252 | 252 | 248 | 248 | 33,200 | ▼ | -0.01% |
| 2025-03-24 | 3928 | マイネット | 45,362 | 0.52% | 247 | 247 | 243 | 243 | 52,500 | ▼ | -0.05% |
| 2025-03-25 | 3928 | マイネット | 42,362 | 0.48% | 245 | 245 | 242 | 242 | 31,000 | ▼ | -0.04% |
| 2024-03-28 | 3929 | Ｓワイヤー | 32,200 | 0.52% | 264 | 288 | 256 | 260 | 230,700 | ▲ | 0.14% |
| 2024-03-29 | 3929 | Ｓワイヤー | 30,800 | 0.50% | 257 | 265 | 257 | 259 | 42,600 | ▼ | -0.02% |
| 2024-04-02 | 3929 | Ｓワイヤー | 35,100 | 0.57% | 259 | 259 | 254 | 257 | 36,400 | ▲ | 0.06% |
| 2024-04-03 | 3929 | Ｓワイヤー | 34,300 | 0.56% | 255 | 256 | 251 | 252 | 23,800 | ▼ | -0.00% |
| 2024-04-04 | 3929 | Ｓワイヤー | 33,100 | 0.54% | 252 | 254 | 249 | 250 | 26,700 | ▼ | -0.02% |
| 2024-04-05 | 3929 | Ｓワイヤー | 31,600 | 0.51% | 251 | 253 | 247 | 251 | 23,600 | ▼ | -0.03% |
| 2024-04-09 | 3929 | Ｓワイヤー | 29,800 | 0.48% | 255 | 263 | 253 | 259 | 28,300 | ▼ | -0.03% |
| 2024-12-30 | 3940 | ノムラシス | 552,755 | 1.18% | 120 | 122 | 120 | 121 | 248,000 | ▲ | 1.18% |
| 2025-01-06 | 3940 | ノムラシス | 0 | 0.00% | 123 | 124 | 122 | 122 | 139,300 | ▼ | -1.18% |
| 2025-04-11 | 3983 | オロ | 81,198 | 0.50% | 2,284 | 2,384 | 2,244 | 2,360 | 20,400 | ▲ | 0.02% |
| 2025-04-14 | 3983 | オロ | 80,698 | 0.49% | 2,350 | 2,399 | 2,317 | 2,322 | 24,900 | ▼ | -0.01% |
| 2024-03-01 | 3984 | ユーザーロカ | 120,831 | 0.74% | 2,498 | 2,527 | 2,437 | 2,478 | 344,600 | ▼ | -0.03% |
| 2024-03-04 | 3984 | ユーザーロカ | 107,731 | 0.66% | 2,550 | 2,640 | 2,510 | 2,520 | 656,500 | ▼ | -0.07% |
| 2024-03-05 | 3984 | ユーザーロカ | 102,631 | 0.63% | 2,470 | 2,549 | 2,440 | 2,513 | 405,700 | ▼ | -0.03% |
| 2024-03-06 | 3984 | ユーザーロカ | 90,131 | 0.55% | 2,478 | 2,587 | 2,466 | 2,563 | 379,200 | ▼ | -0.07% |
| 2024-03-07 | 3984 | ユーザーロカ | 87,131 | 0.53% | 2,640 | 2,742 | 2,597 | 2,697 | 937,700 | ▼ | -0.02% |
| 2024-03-08 | 3984 | ユーザーロカ | 114,131 | 0.70% | 2,736 | 2,869 | 2,666 | 2,741 | 1,313,400 | ▲ | 0.16% |
| 2024-03-11 | 3984 | ユーザーロカ | 120,331 | 0.74% | 2,591 | 2,591 | 2,393 | 2,432 | 906,800 | ▲ | 0.04% |
| 2024-03-12 | 3984 | ユーザーロカ | 111,131 | 0.68% | 2,390 | 2,705 | 2,380 | 2,640 | 894,900 | ▼ | -0.05% |
| 2024-03-13 | 3984 | ユーザーロカ | 121,631 | 0.75% | 2,700 | 2,719 | 2,591 | 2,615 | 506,900 | ▲ | 0.06% |
| 2024-03-14 | 3984 | ユーザーロカ | 123,731 | 0.76% | 2,575 | 2,605 | 2,473 | 2,496 | 364,700 | ▲ | 0.01% |
| 2024-03-15 | 3984 | ユーザーロカ | 113,031 | 0.69% | 2,477 | 2,502 | 2,408 | 2,430 | 385,900 | ▼ | -0.07% |
| 2024-03-18 | 3984 | ユーザーロカ | 107,031 | 0.66% | 2,470 | 2,577 | 2,470 | 2,565 | 307,900 | ▼ | -0.02% |
| 2024-03-19 | 3984 | ユーザーロカ | 113,131 | 0.69% | 2,539 | 2,567 | 2,496 | 2,561 | 239,600 | ▲ | 0.02% |
| 2024-03-21 | 3984 | ユーザーロカ | 103,931 | 0.64% | 2,611 | 2,613 | 2,536 | 2,536 | 270,900 | ▼ | -0.04% |
| 2024-03-22 | 3984 | ユーザーロカ | 98,631 | 0.60% | 2,500 | 2,517 | 2,462 | 2,475 | 223,000 | ▼ | -0.04% |
| 2024-03-25 | 3984 | ユーザーロカ | 78,031 | 0.48% | 2,450 | 2,464 | 2,342 | 2,343 | 489,900 | ▼ | -0.12% |
| 2024-03-01 | 3989 | シェアテク | 500,900 | 2.20% | 490 | 503 | 487 | 502 | 324,800 | ▲ | 0.08% |
| 2024-03-05 | 3989 | シェアテク | 507,300 | 2.23% | 498 | 503 | 488 | 499 | 340,800 | ▲ | 0.02% |
| 2024-03-06 | 3989 | シェアテク | 481,100 | 2.12% | 500 | 516 | 498 | 507 | 526,800 | ▼ | -0.10% |
| 2024-03-07 | 3989 | シェアテク | 539,300 | 2.37% | 508 | 510 | 490 | 495 | 844,800 | ▲ | 0.25% |
| 2024-03-08 | 3989 | シェアテク | 546,300 | 2.40% | 495 | 497 | 479 | 484 | 797,400 | ▲ | 0.02% |
| 2024-03-11 | 3989 | シェアテク | 456,600 | 2.01% | 476 | 486 | 465 | 470 | 701,600 | ▼ | -0.39% |
| 2024-03-12 | 3989 | シェアテク | 462,100 | 2.03% | 465 | 472 | 455 | 468 | 561,700 | ▲ | 0.02% |
| 2024-03-13 | 3989 | シェアテク | 379,200 | 1.67% | 468 | 470 | 441 | 442 | 963,000 | ▼ | -0.35% |
| 2024-03-14 | 3989 | シェアテク | 349,700 | 1.54% | 434 | 435 | 421 | 434 | 755,400 | ▼ | -0.12% |
| 2024-03-15 | 3989 | シェアテク | 332,300 | 1.46% | 431 | 445 | 423 | 427 | 376,400 | ▼ | -0.08% |
| 2024-03-18 | 3989 | シェアテク | 415,800 | 1.83% | 443 | 479 | 443 | 474 | 1,141,300 | ▲ | 0.37% |
| 2024-03-19 | 3989 | シェアテク | 384,800 | 1.68% | 472 | 496 | 468 | 490 | 869,000 | ▼ | -0.15% |
| 2024-03-21 | 3989 | シェアテク | 375,300 | 1.64% | 498 | 498 | 490 | 491 | 595,100 | ▼ | -0.04% |
| 2024-03-22 | 3989 | シェアテク | 359,700 | 1.57% | 492 | 493 | 477 | 488 | 514,700 | ▼ | -0.06% |
| 2024-03-25 | 3989 | シェアテク | 348,500 | 1.52% | 490 | 529 | 488 | 519 | 1,381,900 | ▼ | -0.05% |
| 2024-03-26 | 3989 | シェアテク | 353,800 | 1.55% | 516 | 519 | 504 | 508 | 548,400 | ▲ | 0.03% |
| 2024-03-27 | 3989 | シェアテク | 358,300 | 1.57% | 509 | 515 | 494 | 499 | 288,100 | ▲ | 0.02% |
| 2024-03-28 | 3989 | シェアテク | 352,900 | 1.54% | 499 | 509 | 494 | 503 | 194,400 | ▼ | -0.03% |
| 2024-04-01 | 3989 | シェアテク | 346,200 | 1.51% | 514 | 514 | 496 | 506 | 226,700 | ▼ | -0.03% |
| 2024-04-02 | 3989 | シェアテク | 335,100 | 1.47% | 505 | 508 | 492 | 497 | 214,600 | ▼ | -0.04% |
| 2024-04-03 | 3989 | シェアテク | 321,000 | 1.40% | 498 | 509 | 495 | 497 | 337,500 | ▼ | -0.07% |
| 2024-04-04 | 3989 | シェアテク | 307,200 | 1.34% | 504 | 525 | 489 | 511 | 672,300 | ▼ | -0.05% |
| 2024-04-08 | 3989 | シェアテク | 325,400 | 1.42% | 531 | 552 | 524 | 543 | 801,100 | ▲ | 0.07% |
| 2024-04-09 | 3989 | シェアテク | 339,500 | 1.48% | 539 | 551 | 534 | 543 | 342,700 | ▲ | 0.06% |
| 2024-04-10 | 3989 | シェアテク | 335,700 | 1.47% | 545 | 550 | 511 | 511 | 499,200 | ▼ | -0.01% |
| 2024-04-11 | 3989 | シェアテク | 327,700 | 1.43% | 508 | 523 | 506 | 521 | 238,900 | ▼ | -0.04% |
| 2024-04-12 | 3989 | シェアテク | 330,500 | 1.45% | 521 | 544 | 521 | 533 | 408,100 | ▲ | 0.02% |
| 2024-04-15 | 3989 | シェアテク | 355,400 | 1.55% | 525 | 569 | 525 | 565 | 604,700 | ▲ | 0.10% |
| 2024-04-16 | 3989 | シェアテク | 319,000 | 1.39% | 555 | 567 | 546 | 558 | 482,900 | ▼ | -0.16% |
| 2024-04-17 | 3989 | シェアテク | 298,300 | 1.30% | 559 | 569 | 538 | 559 | 514,600 | ▼ | -0.08% |
| 2024-04-18 | 3989 | シェアテク | 306,000 | 1.34% | 554 | 585 | 554 | 567 | 490,800 | ▲ | 0.04% |
| 2024-04-22 | 3989 | シェアテク | 312,000 | 1.36% | 572 | 581 | 554 | 569 | 327,700 | ▲ | 0.02% |
| 2024-04-23 | 3989 | シェアテク | 319,000 | 1.39% | 572 | 578 | 562 | 570 | 222,600 | ▲ | 0.02% |
| 2024-04-25 | 3989 | シェアテク | 321,200 | 1.40% | 571 | 577 | 557 | 568 | 421,500 | ▲ | 0.01% |
| 2024-04-30 | 3989 | シェアテク | 314,400 | 1.37% | 548 | 561 | 548 | 554 | 311,300 | ▼ | -0.02% |
| 2024-05-02 | 3989 | シェアテク | 286,700 | 1.25% | 546 | 584 | 544 | 575 | 426,600 | ▼ | -0.12% |
| 2024-05-07 | 3989 | シェアテク | 290,800 | 1.27% | 577 | 583 | 564 | 583 | 309,300 | ▲ | 0.02% |
| 2024-05-08 | 3989 | シェアテク | 293,400 | 1.28% | 586 | 602 | 580 | 589 | 440,100 | ▲ | 0.01% |
| 2024-05-09 | 3989 | シェアテク | 295,800 | 1.29% | 588 | 588 | 573 | 575 | 233,200 | ▲ | 0.01% |
| 2024-05-10 | 3989 | シェアテク | 298,000 | 1.30% | 583 | 583 | 568 | 569 | 181,100 | ▲ | 0.01% |
| 2024-05-13 | 3989 | シェアテク | 296,200 | 1.29% | 565 | 575 | 550 | 553 | 316,600 | ▼ | -0.01% |
| 2024-05-15 | 3989 | シェアテク | 299,100 | 1.30% | 570 | 575 | 555 | 569 | 503,200 | ▲ | 0.01% |
| 2024-05-16 | 3989 | シェアテク | 300,900 | 1.31% | 576 | 577 | 513 | 530 | 1,164,100 | ▲ | 0.01% |
| 2024-05-21 | 3989 | シェアテク | 301,700 | 1.32% | 525 | 526 | 501 | 503 | 726,300 | ▲ | 0.01% |
| 2024-05-22 | 3989 | シェアテク | 278,500 | 1.21% | 503 | 540 | 502 | 524 | 623,900 | ▼ | -0.11% |
| 2024-05-23 | 3989 | シェアテク | 267,200 | 1.16% | 534 | 535 | 507 | 513 | 547,200 | ▼ | -0.05% |
| 2024-05-24 | 3989 | シェアテク | 263,600 | 1.15% | 510 | 518 | 504 | 511 | 207,000 | ▼ | -0.01% |
| 2024-05-27 | 3989 | シェアテク | 260,100 | 1.13% | 511 | 531 | 511 | 528 | 240,600 | ▼ | -0.02% |
| 2024-05-28 | 3989 | シェアテク | 251,200 | 1.09% | 530 | 537 | 524 | 526 | 150,500 | ▼ | -0.03% |
| 2024-05-30 | 3989 | シェアテク | 247,300 | 1.08% | 513 | 538 | 511 | 536 | 192,900 | ▼ | -0.01% |
| 2024-05-31 | 3989 | シェアテク | 242,200 | 1.06% | 540 | 550 | 538 | 545 | 255,000 | ▼ | -0.02% |
| 2024-06-03 | 3989 | シェアテク | 255,100 | 1.11% | 552 | 552 | 524 | 531 | 284,000 | ▲ | 0.05% |
| 2024-06-04 | 3989 | シェアテク | 247,800 | 1.08% | 522 | 550 | 521 | 544 | 223,800 | ▼ | -0.03% |
| 2024-06-05 | 3989 | シェアテク | 250,000 | 1.09% | 544 | 549 | 532 | 548 | 367,800 | ▲ | 0.01% |
| 2024-06-11 | 3989 | シェアテク | 252,900 | 1.10% | 570 | 592 | 569 | 591 | 377,300 | ▲ | 0.01% |
| 2024-06-12 | 3989 | シェアテク | 258,600 | 1.13% | 595 | 600 | 580 | 586 | 226,900 | ▲ | 0.02% |
| 2024-06-13 | 3989 | シェアテク | 261,700 | 1.14% | 586 | 605 | 586 | 591 | 327,400 | ▲ | 0.01% |
| 2024-06-14 | 3989 | シェアテク | 265,500 | 1.16% | 588 | 596 | 580 | 592 | 182,400 | ▲ | 0.02% |
| 2024-06-17 | 3989 | シェアテク | 264,500 | 1.15% | 601 | 601 | 578 | 590 | 248,000 | ▼ | -0.01% |
| 2024-06-18 | 3989 | シェアテク | 266,300 | 1.16% | 591 | 606 | 586 | 590 | 234,500 | ▲ | 0.01% |
| 2024-06-20 | 3989 | シェアテク | 263,800 | 1.13% | 569 | 580 | 569 | 579 | 73,500 | ▼ | -0.03% |
| 2024-06-21 | 3989 | シェアテク | 260,300 | 1.12% | 585 | 592 | 569 | 579 | 168,200 | ▼ | -0.00% |
| 2024-06-24 | 3989 | シェアテク | 257,000 | 1.10% | 582 | 603 | 580 | 601 | 235,000 | ▼ | -0.02% |
| 2024-06-25 | 3989 | シェアテク | 244,100 | 1.05% | 610 | 639 | 608 | 628 | 723,300 | ▼ | -0.05% |
| 2024-06-27 | 3989 | シェアテク | 238,200 | 1.02% | 633 | 647 | 631 | 644 | 390,000 | ▼ | -0.03% |
| 2024-06-28 | 3989 | シェアテク | 251,300 | 1.08% | 643 | 648 | 631 | 634 | 285,000 | ▲ | 0.06% |
| 2024-07-01 | 3989 | シェアテク | 253,900 | 1.09% | 638 | 644 | 618 | 624 | 194,800 | ▲ | 0.01% |
| 2024-07-02 | 3989 | シェアテク | 252,300 | 1.08% | 625 | 637 | 619 | 632 | 95,100 | ▼ | -0.01% |
| 2024-07-03 | 3989 | シェアテク | 217,900 | 0.94% | 637 | 687 | 637 | 665 | 897,000 | ▼ | -0.14% |
| 2024-07-04 | 3989 | シェアテク | 213,600 | 0.92% | 674 | 682 | 662 | 663 | 300,600 | ▼ | -0.01% |
| 2024-07-04 | 3989 | シェアテク | 213,600 | 0.92% | 674 | 682 | 662 | 663 | 300,600 | ▼ | -0.01% |
| 2024-07-05 | 3989 | シェアテク | 197,200 | 0.85% | 672 | 696 | 663 | 674 | 506,900 | ▼ | -0.07% |
| 2024-07-08 | 3989 | シェアテク | 200,900 | 0.86% | 674 | 685 | 641 | 645 | 438,800 | ▲ | 0.01% |
| 2024-07-09 | 3989 | シェアテク | 197,500 | 0.85% | 649 | 658 | 637 | 657 | 156,900 | ▼ | -0.01% |
| 2024-07-10 | 3989 | シェアテク | 196,000 | 0.84% | 660 | 666 | 654 | 660 | 158,300 | ▼ | -0.01% |
| 2024-07-11 | 3989 | シェアテク | 197,000 | 0.85% | 664 | 669 | 648 | 650 | 185,400 | ▲ | 0.01% |
| 2024-07-16 | 3989 | シェアテク | 202,000 | 0.87% | 671 | 679 | 662 | 675 | 151,200 | ▲ | 0.02% |
| 2024-07-18 | 3989 | シェアテク | 204,800 | 0.88% | 678 | 690 | 655 | 659 | 318,600 | ▲ | 0.01% |
| 2024-07-19 | 3989 | シェアテク | 203,200 | 0.87% | 663 | 669 | 649 | 658 | 241,400 | ▼ | -0.01% |
| 2024-07-22 | 3989 | シェアテク | 200,600 | 0.86% | 670 | 683 | 645 | 667 | 266,800 | ▼ | -0.01% |
| 2024-07-24 | 3989 | シェアテク | 204,600 | 0.88% | 662 | 676 | 654 | 670 | 231,300 | ▲ | 0.02% |
| 2024-07-25 | 3989 | シェアテク | 223,800 | 0.96% | 660 | 673 | 646 | 668 | 315,300 | ▲ | 0.07% |
| 2024-07-26 | 3989 | シェアテク | 226,800 | 0.97% | 670 | 685 | 658 | 661 | 287,700 | ▲ | 0.01% |
| 2024-07-30 | 3989 | シェアテク | 234,600 | 1.01% | 677 | 684 | 663 | 668 | 160,000 | ▲ | 0.04% |
| 2024-07-31 | 3989 | シェアテク | 209,500 | 0.90% | 675 | 703 | 666 | 700 | 405,000 | ▼ | -0.10% |
| 2024-08-01 | 3989 | シェアテク | 217,000 | 0.93% | 700 | 700 | 670 | 681 | 350,500 | ▲ | 0.03% |
| 2024-08-02 | 3989 | シェアテク | 232,900 | 1.00% | 657 | 660 | 611 | 617 | 838,000 | ▲ | 0.06% |
| 2024-08-05 | 3989 | シェアテク | 230,900 | 0.99% | 577 | 603 | 525 | 552 | 883,500 | ▼ | -0.01% |
| 2024-08-06 | 3989 | シェアテク | 241,100 | 1.04% | 600 | 608 | 557 | 572 | 550,200 | ▲ | 0.05% |
| 2024-08-09 | 3989 | シェアテク | 253,400 | 1.09% | 593 | 631 | 586 | 626 | 535,700 | ▲ | 0.05% |
| 2024-08-13 | 3989 | シェアテク | 251,500 | 1.08% | 624 | 647 | 623 | 635 | 915,200 | ▼ | -0.01% |
| 2024-08-14 | 3989 | シェアテク | 248,000 | 1.07% | 644 | 710 | 620 | 652 | 2,002,600 | ▼ | -0.01% |
| 2024-08-16 | 3989 | シェアテク | 172,200 | 0.74% | 644 | 699 | 637 | 690 | 899,100 | ▼ | -0.33% |
| 2024-08-19 | 3989 | シェアテク | 164,100 | 0.70% | 685 | 690 | 656 | 656 | 482,100 | ▼ | -0.04% |
| 2024-08-20 | 3989 | シェアテク | 106,600 | 0.46% | 665 | 705 | 665 | 692 | 896,500 | ▼ | -0.23% |
| 2024-11-06 | 3989 | シェアテク | 117,300 | 0.50% | 785 | 788 | 764 | 784 | 120,000 | ▲ | 0.02% |
| 2024-11-07 | 3989 | シェアテク | 125,300 | 0.53% | 790 | 800 | 782 | 792 | 242,500 | ▲ | 0.03% |
| 2024-11-08 | 3989 | シェアテク | 137,600 | 0.59% | 792 | 799 | 780 | 790 | 318,700 | ▲ | 0.05% |
| 2024-11-11 | 3989 | シェアテク | 139,700 | 0.60% | 782 | 785 | 761 | 770 | 232,000 | ▲ | 0.01% |
| 2024-11-12 | 3989 | シェアテク | 144,400 | 0.62% | 770 | 778 | 754 | 755 | 245,200 | ▲ | 0.02% |
| 2024-11-13 | 3989 | シェアテク | 155,800 | 0.67% | 760 | 785 | 757 | 785 | 435,000 | ▲ | 0.05% |
| 2024-11-14 | 3989 | シェアテク | 170,400 | 0.73% | 770 | 772 | 737 | 755 | 620,900 | ▲ | 0.05% |
| 2024-11-15 | 3989 | シェアテク | 56,400 | 0.24% | 800 | 859 | 797 | 835 | 1,845,000 | ▼ | -0.49% |
| 2025-03-12 | 3993 | パークシャ | 160,151 | 0.50% | 3,205 | 3,355 | 3,205 | 3,300 | 648,000 | ▲ | 0.09% |
| 2025-03-13 | 3993 | パークシャ | 220,051 | 0.68% | 3,345 | 3,365 | 3,155 | 3,175 | 713,200 | ▲ | 0.18% |
| 2025-03-14 | 3993 | パークシャ | 245,071 | 0.76% | 3,175 | 3,200 | 3,130 | 3,170 | 465,900 | ▲ | 0.07% |
| 2025-03-17 | 3993 | パークシャ | 279,571 | 0.87% | 3,215 | 3,310 | 3,170 | 3,300 | 699,700 | ▲ | 0.10% |
| 2025-03-18 | 3993 | パークシャ | 301,971 | 0.94% | 3,320 | 3,330 | 3,220 | 3,285 | 573,900 | ▲ | 0.06% |
| 2025-03-19 | 3993 | パークシャ | 313,071 | 0.97% | 3,300 | 3,320 | 3,225 | 3,225 | 366,000 | ▲ | 0.03% |
| 2025-03-21 | 3993 | パークシャ | 329,071 | 1.03% | 3,225 | 3,265 | 3,120 | 3,120 | 811,700 | ▲ | 0.06% |
| 2025-03-24 | 3993 | パークシャ | 326,071 | 1.02% | 3,155 | 3,180 | 3,105 | 3,105 | 296,500 | ▼ | -0.01% |
| 2025-03-25 | 3993 | パークシャ | 323,071 | 1.01% | 3,175 | 3,185 | 3,110 | 3,130 | 356,800 | ▼ | -0.01% |
| 2025-03-26 | 3993 | パークシャ | 332,971 | 1.04% | 3,130 | 3,170 | 3,100 | 3,100 | 327,700 | ▲ | 0.03% |
| 2025-03-27 | 3993 | パークシャ | 331,371 | 1.03% | 3,075 | 3,100 | 3,035 | 3,075 | 382,500 | ▼ | -0.01% |
| 2025-03-28 | 3993 | パークシャ | 335,371 | 1.04% | 3,080 | 3,125 | 3,045 | 3,050 | 263,000 | ▲ | 0.01% |
| 2025-03-31 | 3993 | パークシャ | 324,571 | 1.01% | 2,980 | 3,015 | 2,926 | 2,936 | 716,900 | ▼ | -0.03% |
| 2025-04-01 | 3993 | パークシャ | 328,271 | 1.02% | 2,943 | 2,986 | 2,889 | 2,917 | 406,900 | ▲ | 0.01% |
| 2025-04-02 | 3993 | パークシャ | 285,271 | 0.89% | 2,967 | 2,970 | 2,856 | 2,886 | 531,200 | ▼ | -0.13% |
| 2025-04-03 | 3993 | パークシャ | 269,271 | 0.84% | 2,736 | 2,888 | 2,730 | 2,853 | 573,200 | ▼ | -0.05% |
| 2025-04-04 | 3993 | パークシャ | 274,771 | 0.86% | 2,810 | 2,830 | 2,617 | 2,698 | 876,200 | ▲ | 0.02% |
| 2025-04-07 | 3993 | パークシャ | 259,071 | 0.81% | 2,400 | 2,470 | 2,312 | 2,314 | 1,018,600 | ▼ | -0.04% |
| 2025-04-08 | 3993 | パークシャ | 267,071 | 0.83% | 2,500 | 2,657 | 2,500 | 2,620 | 777,500 | ▲ | 0.01% |
| 2025-04-10 | 3993 | パークシャ | 258,971 | 0.81% | 2,777 | 2,808 | 2,685 | 2,783 | 745,300 | ▼ | -0.01% |
| 2025-04-11 | 3993 | パークシャ | 248,971 | 0.77% | 2,700 | 2,922 | 2,655 | 2,893 | 740,100 | ▼ | -0.04% |
| 2025-04-14 | 3993 | パークシャ | 249,951 | 0.78% | 2,903 | 2,978 | 2,867 | 2,877 | 583,400 | ▲ | 0.01% |
| 2025-04-15 | 3993 | パークシャ | 264,351 | 0.82% | 2,927 | 3,015 | 2,911 | 2,914 | 552,100 | ▲ | 0.03% |
| 2025-04-16 | 3993 | パークシャ | 250,651 | 0.78% | 2,910 | 2,910 | 2,710 | 2,733 | 828,600 | ▼ | -0.03% |
| 2024-03-01 | 3994 | マネフォ | 241,603 | 0.44% | 6,631 | 6,931 | 6,610 | 6,869 | 969,600 | ▼ | -0.07% |
| 2024-04-12 | 3994 | マネフォ | 309,532 | 0.56% | 6,155 | 6,245 | 6,016 | 6,038 | 537,500 | ▲ | 0.33% |
| 2024-04-15 | 3994 | マネフォ | 317,432 | 0.58% | 5,938 | 6,135 | 5,403 | 5,495 | 2,543,700 | ▲ | 0.01% |
| 2024-04-16 | 3994 | マネフォ | 360,900 | 0.66% | 5,460 | 5,709 | 5,390 | 5,625 | 889,900 | ▲ | 0.08% |
| 2024-04-17 | 3994 | マネフォ | 353,900 | 0.65% | 5,568 | 5,575 | 5,172 | 5,219 | 1,340,400 | ▼ | -0.01% |
| 2024-04-18 | 3994 | マネフォ | 388,760 | 0.71% | 5,175 | 5,324 | 5,080 | 5,215 | 707,200 | ▲ | 0.05% |
| 2024-04-19 | 3994 | マネフォ | 380,160 | 0.69% | 5,280 | 5,280 | 4,980 | 5,123 | 651,700 | ▼ | -0.02% |
| 2024-04-23 | 3994 | マネフォ | 430,660 | 0.78% | 5,710 | 5,813 | 5,369 | 5,463 | 851,400 | ▲ | 0.09% |
| 2024-04-24 | 3994 | マネフォ | 486,860 | 0.89% | 5,601 | 5,685 | 5,547 | 5,581 | 615,600 | ▲ | 0.10% |
| 2024-04-25 | 3994 | マネフォ | 513,460 | 0.93% | 5,570 | 5,570 | 5,453 | 5,529 | 322,500 | ▲ | 0.04% |
| 2024-04-26 | 3994 | マネフォ | 542,860 | 0.99% | 5,494 | 5,568 | 5,417 | 5,568 | 410,400 | ▲ | 0.05% |
| 2024-04-30 | 3994 | マネフォ | 581,320 | 1.06% | 5,559 | 5,640 | 5,445 | 5,600 | 485,100 | ▲ | 0.07% |
| 2024-05-01 | 3994 | マネフォ | 578,420 | 1.05% | 5,538 | 5,687 | 5,390 | 5,642 | 450,000 | ▼ | -0.01% |
| 2024-05-02 | 3994 | マネフォ | 605,520 | 1.10% | 5,600 | 5,652 | 5,408 | 5,471 | 359,400 | ▲ | 0.05% |
| 2024-05-07 | 3994 | マネフォ | 591,820 | 1.08% | 5,600 | 5,992 | 5,600 | 5,992 | 951,500 | ▼ | -0.02% |
| 2024-05-08 | 3994 | マネフォ | 606,420 | 1.11% | 5,990 | 6,215 | 5,952 | 6,072 | 915,600 | ▲ | 0.03% |
| 2024-05-09 | 3994 | マネフォ | 636,920 | 1.16% | 6,005 | 6,115 | 5,932 | 6,112 | 464,100 | ▲ | 0.04% |
| 2024-05-10 | 3994 | マネフォ | 664,820 | 1.21% | 6,159 | 6,195 | 5,857 | 5,896 | 485,500 | ▲ | 0.05% |
| 2024-05-13 | 3994 | マネフォ | 654,420 | 1.19% | 5,924 | 5,940 | 5,780 | 5,813 | 303,100 | ▼ | -0.02% |
| 2024-05-14 | 3994 | マネフォ | 618,620 | 1.13% | 5,909 | 6,069 | 5,879 | 6,048 | 459,300 | ▼ | -0.06% |
| 2024-05-15 | 3994 | マネフォ | 638,520 | 1.16% | 6,070 | 6,169 | 5,999 | 6,077 | 429,700 | ▲ | 0.03% |
| 2024-05-16 | 3994 | マネフォ | 667,520 | 1.22% | 6,039 | 6,106 | 5,830 | 6,024 | 477,000 | ▲ | 0.06% |
| 2024-05-17 | 3994 | マネフォ | 658,220 | 1.20% | 6,014 | 6,014 | 5,752 | 5,762 | 414,200 | ▼ | -0.02% |
| 2024-05-20 | 3994 | マネフォ | 619,020 | 1.13% | 5,730 | 5,793 | 5,651 | 5,704 | 430,300 | ▼ | -0.07% |
| 2024-05-21 | 3994 | マネフォ | 583,220 | 1.06% | 5,864 | 5,972 | 5,792 | 5,849 | 561,500 | ▼ | -0.06% |
| 2024-05-22 | 3994 | マネフォ | 576,620 | 1.05% | 5,829 | 5,910 | 5,766 | 5,766 | 223,700 | ▼ | -0.01% |
| 2024-05-23 | 3994 | マネフォ | 573,420 | 1.04% | 5,750 | 5,790 | 5,557 | 5,592 | 351,700 | ▼ | -0.01% |
| 2024-05-24 | 3994 | マネフォ | 536,420 | 0.98% | 5,480 | 5,523 | 5,384 | 5,477 | 429,900 | ▼ | -0.06% |
| 2024-05-27 | 3994 | マネフォ | 525,720 | 0.96% | 5,441 | 5,442 | 5,351 | 5,426 | 227,200 | ▼ | -0.02% |
| 2024-05-29 | 3994 | マネフォ | 508,320 | 0.93% | 5,415 | 5,440 | 5,238 | 5,278 | 418,200 | ▼ | -0.02% |
| 2024-05-30 | 3994 | マネフォ | 461,520 | 0.84% | 5,100 | 5,145 | 5,055 | 5,134 | 609,800 | ▼ | -0.09% |
| 2024-05-31 | 3994 | マネフォ | 435,420 | 0.79% | 5,060 | 5,200 | 5,042 | 5,154 | 409,200 | ▼ | -0.04% |
| 2024-06-03 | 3994 | マネフォ | 447,520 | 0.81% | 5,181 | 5,221 | 5,075 | 5,085 | 448,600 | ▲ | 0.02% |
| 2024-06-04 | 3994 | マネフォ | 412,736 | 0.75% | 5,100 | 5,318 | 5,057 | 5,250 | 1,009,200 | ▼ | -0.06% |
| 2024-06-05 | 3994 | マネフォ | 463,436 | 0.84% | 5,268 | 5,398 | 5,156 | 5,183 | 741,600 | ▲ | 0.08% |
| 2024-06-06 | 3994 | マネフォ | 480,236 | 0.87% | 5,125 | 5,182 | 4,859 | 4,859 | 703,000 | ▲ | 0.03% |
| 2024-06-07 | 3994 | マネフォ | 436,136 | 0.79% | 4,901 | 5,246 | 4,901 | 5,218 | 817,600 | ▼ | -0.07% |
| 2024-06-10 | 3994 | マネフォ | 440,436 | 0.80% | 5,018 | 5,196 | 5,000 | 5,042 | 710,100 | ▲ | 0.01% |
| 2024-06-11 | 3994 | マネフォ | 419,336 | 0.76% | 4,982 | 5,127 | 4,925 | 5,097 | 543,800 | ▼ | -0.04% |
| 2024-06-12 | 3994 | マネフォ | 431,936 | 0.79% | 5,000 | 5,059 | 4,944 | 4,958 | 522,800 | ▲ | 0.03% |
| 2024-06-13 | 3994 | マネフォ | 405,136 | 0.74% | 5,090 | 5,208 | 4,981 | 4,986 | 576,700 | ▼ | -0.05% |
| 2024-06-17 | 3994 | マネフォ | 383,536 | 0.70% | 5,050 | 5,189 | 5,050 | 5,128 | 437,300 | ▼ | -0.04% |
| 2024-06-18 | 3994 | マネフォ | 380,632 | 0.69% | 5,133 | 5,172 | 4,998 | 5,025 | 428,600 | ▼ | -0.01% |
| 2024-06-19 | 3994 | マネフォ | 354,332 | 0.64% | 5,045 | 5,067 | 4,991 | 5,056 | 323,500 | ▼ | -0.04% |
| 2024-06-20 | 3994 | マネフォ | 337,232 | 0.61% | 5,059 | 5,156 | 4,990 | 5,063 | 356,700 | ▼ | -0.03% |
| 2024-06-21 | 3994 | マネフォ | 351,532 | 0.64% | 5,110 | 5,280 | 5,110 | 5,257 | 732,100 | ▲ | 0.03% |
| 2024-06-24 | 3994 | マネフォ | 346,832 | 0.63% | 5,267 | 5,429 | 5,200 | 5,264 | 490,400 | ▼ | -0.01% |
| 2024-06-25 | 3994 | マネフォ | 328,632 | 0.60% | 5,250 | 5,284 | 5,186 | 5,254 | 314,800 | ▼ | -0.03% |
| 2024-06-26 | 3994 | マネフォ | 315,532 | 0.57% | 5,280 | 5,385 | 5,233 | 5,375 | 316,900 | ▼ | -0.03% |
| 2024-06-27 | 3994 | マネフォ | 320,136 | 0.58% | 5,370 | 5,434 | 5,337 | 5,371 | 245,400 | ▲ | 0.01% |
| 2024-06-28 | 3994 | マネフォ | 329,436 | 0.60% | 5,498 | 5,521 | 5,343 | 5,395 | 368,000 | ▲ | 0.02% |
| 2024-07-01 | 3994 | マネフォ | 317,936 | 0.58% | 5,396 | 5,444 | 5,259 | 5,295 | 384,100 | ▼ | -0.02% |
| 2024-07-02 | 3994 | マネフォ | 289,432 | 0.52% | 5,328 | 5,370 | 5,239 | 5,270 | 479,700 | ▼ | -0.05% |
| 2024-07-03 | 3994 | マネフォ | 253,532 | 0.46% | 5,200 | 5,279 | 5,172 | 5,212 | 516,900 | ▼ | -0.06% |
| 2024-07-10 | 3994 | マネフォ | 288,532 | 0.52% | 5,409 | 5,413 | 5,227 | 5,350 | 554,900 | ▲ | 0.07% |
| 2024-07-11 | 3994 | マネフォ | 296,131 | 0.54% | 5,494 | 5,497 | 5,198 | 5,276 | 587,300 | ▲ | 0.02% |
| 2024-07-12 | 3994 | マネフォ | 240,631 | 0.44% | 5,390 | 5,690 | 5,320 | 5,622 | 1,359,900 | ▼ | -0.10% |
| 2024-07-16 | 3994 | マネフォ | 402,432 | 0.73% | 5,622 | 5,625 | 5,001 | 5,157 | 2,385,800 | ▲ | 0.28% |
| 2024-07-17 | 3994 | マネフォ | 413,748 | 0.75% | 5,200 | 5,298 | 5,055 | 5,148 | 847,100 | ▲ | 0.02% |
| 2024-07-18 | 3994 | マネフォ | 484,248 | 0.88% | 5,248 | 5,532 | 5,121 | 5,137 | 1,661,900 | ▲ | 0.13% |
| 2024-07-19 | 3994 | マネフォ | 568,948 | 1.04% | 5,037 | 5,160 | 4,937 | 4,949 | 884,500 | ▲ | 0.16% |
| 2024-07-22 | 3994 | マネフォ | 600,548 | 1.09% | 4,929 | 4,993 | 4,831 | 4,901 | 598,600 | ▲ | 0.05% |
| 2024-07-23 | 3994 | マネフォ | 613,748 | 1.12% | 4,971 | 5,056 | 4,874 | 5,000 | 511,000 | ▲ | 0.03% |
| 2024-07-24 | 3994 | マネフォ | 660,048 | 1.20% | 4,950 | 5,068 | 4,812 | 4,813 | 633,600 | ▲ | 0.07% |
| 2024-07-25 | 3994 | マネフォ | 641,748 | 1.17% | 4,700 | 4,741 | 4,520 | 4,712 | 930,900 | ▼ | -0.03% |
| 2024-07-26 | 3994 | マネフォ | 711,748 | 1.30% | 4,780 | 5,022 | 4,774 | 4,947 | 849,900 | ▲ | 0.13% |
| 2024-07-29 | 3994 | マネフォ | 693,348 | 1.26% | 4,877 | 5,117 | 4,842 | 5,117 | 629,600 | ▼ | -0.04% |
| 2024-07-30 | 3994 | マネフォ | 733,448 | 1.34% | 5,089 | 5,098 | 4,894 | 4,976 | 1,013,800 | ▲ | 0.08% |
| 2024-07-31 | 3994 | マネフォ | 739,948 | 1.35% | 4,875 | 4,948 | 4,805 | 4,948 | 619,200 | ▲ | 0.01% |
| 2024-08-01 | 3994 | マネフォ | 730,648 | 1.33% | 4,819 | 4,837 | 4,636 | 4,752 | 725,300 | ▼ | -0.02% |
| 2024-08-02 | 3994 | マネフォ | 754,548 | 1.38% | 4,600 | 4,628 | 4,400 | 4,416 | 661,500 | ▲ | 0.04% |
| 2024-08-05 | 3994 | マネフォ | 734,300 | 1.34% | 4,376 | 4,574 | 4,103 | 4,152 | 1,585,300 | ▼ | -0.03% |
| 2024-08-06 | 3994 | マネフォ | 713,700 | 1.30% | 4,572 | 4,591 | 4,337 | 4,424 | 977,200 | ▼ | -0.04% |
| 2024-08-07 | 3994 | マネフォ | 702,340 | 1.28% | 4,408 | 4,674 | 4,374 | 4,501 | 657,700 | ▼ | -0.02% |
| 2024-08-09 | 3994 | マネフォ | 691,960 | 1.26% | 4,560 | 4,678 | 4,519 | 4,650 | 467,100 | ▼ | -0.02% |
| 2024-08-13 | 3994 | マネフォ | 687,808 | 1.25% | 4,602 | 4,779 | 4,581 | 4,730 | 490,600 | ▼ | -0.01% |
| 2024-08-14 | 3994 | マネフォ | 694,808 | 1.27% | 4,794 | 4,891 | 4,726 | 4,840 | 471,700 | ▲ | 0.02% |
| 2024-08-15 | 3994 | マネフォ | 692,508 | 1.26% | 4,770 | 4,818 | 4,748 | 4,760 | 386,500 | ▼ | -0.01% |
| 2024-08-16 | 3994 | マネフォ | 643,708 | 1.17% | 4,811 | 4,918 | 4,782 | 4,898 | 477,800 | ▼ | -0.09% |
| 2024-08-19 | 3994 | マネフォ | 635,108 | 1.16% | 4,853 | 4,996 | 4,848 | 4,873 | 409,100 | ▼ | -0.01% |
| 2024-08-20 | 3994 | マネフォ | 560,808 | 1.02% | 4,978 | 5,187 | 4,966 | 5,153 | 862,500 | ▼ | -0.13% |
| 2024-08-21 | 3994 | マネフォ | 547,408 | 1.00% | 5,074 | 5,155 | 5,072 | 5,146 | 578,800 | ▼ | -0.02% |
| 2024-08-22 | 3994 | マネフォ | 530,908 | 0.97% | 5,168 | 5,266 | 5,142 | 5,244 | 525,900 | ▼ | -0.03% |
| 2024-08-23 | 3994 | マネフォ | 526,308 | 0.96% | 5,233 | 5,320 | 5,203 | 5,320 | 479,000 | ▼ | -0.01% |
| 2024-08-29 | 3994 | マネフォ | 520,908 | 0.95% | 5,537 | 5,676 | 5,513 | 5,671 | 360,300 | ▼ | -0.03% |
| 2024-08-30 | 3994 | マネフォ | 490,408 | 0.89% | 5,676 | 5,728 | 5,505 | 5,564 | 678,200 | ▼ | -0.05% |
| 2024-09-02 | 3994 | マネフォ | 500,808 | 0.91% | 5,586 | 5,674 | 5,542 | 5,627 | 417,700 | ▲ | 0.02% |
| 2024-09-03 | 3994 | マネフォ | 496,308 | 0.90% | 5,650 | 5,775 | 5,624 | 5,730 | 460,000 | ▼ | -0.01% |
| 2024-09-04 | 3994 | マネフォ | 487,108 | 0.89% | 5,502 | 5,606 | 5,437 | 5,570 | 487,900 | ▼ | -0.01% |
| 2024-09-06 | 3994 | マネフォ | 492,608 | 0.90% | 5,669 | 5,712 | 5,497 | 5,574 | 628,700 | ▲ | 0.01% |
| 2024-09-09 | 3994 | マネフォ | 498,948 | 0.91% | 5,350 | 5,565 | 5,327 | 5,513 | 632,400 | ▲ | 0.01% |
| 2024-09-10 | 3994 | マネフォ | 486,848 | 0.89% | 5,518 | 5,583 | 5,468 | 5,546 | 547,500 | ▼ | -0.02% |
| 2024-09-11 | 3994 | マネフォ | 506,548 | 0.92% | 5,525 | 5,585 | 5,491 | 5,523 | 496,500 | ▲ | 0.03% |
| 2024-09-12 | 3994 | マネフォ | 480,848 | 0.87% | 5,685 | 5,796 | 5,648 | 5,759 | 567,800 | ▼ | -0.05% |
| 2024-09-13 | 3994 | マネフォ | 475,048 | 0.86% | 5,848 | 5,850 | 5,648 | 5,693 | 491,100 | ▼ | -0.01% |
| 2024-09-17 | 3994 | マネフォ | 468,948 | 0.85% | 5,750 | 5,764 | 5,654 | 5,764 | 405,900 | ▼ | -0.01% |
| 2024-09-18 | 3994 | マネフォ | 480,948 | 0.87% | 5,765 | 5,940 | 5,750 | 5,822 | 690,400 | ▲ | 0.02% |
| 2024-09-19 | 3994 | マネフォ | 468,864 | 0.85% | 5,861 | 5,939 | 5,840 | 5,870 | 431,300 | ▼ | -0.02% |
| 2024-09-20 | 3994 | マネフォ | 485,864 | 0.88% | 5,900 | 5,949 | 5,825 | 5,846 | 350,600 | ▲ | 0.03% |
| 2024-09-24 | 3994 | マネフォ | 497,364 | 0.90% | 5,946 | 6,058 | 5,939 | 6,004 | 532,500 | ▲ | 0.02% |
| 2024-09-25 | 3994 | マネフォ | 532,364 | 0.97% | 5,971 | 5,991 | 5,724 | 5,745 | 582,500 | ▲ | 0.06% |
| 2024-09-26 | 3994 | マネフォ | 525,264 | 0.96% | 5,800 | 5,911 | 5,777 | 5,911 | 420,600 | ▼ | -0.01% |
| 2024-09-27 | 3994 | マネフォ | 523,364 | 0.95% | 5,889 | 6,003 | 5,865 | 5,976 | 342,600 | ▼ | -0.01% |
| 2024-09-30 | 3994 | マネフォ | 515,764 | 0.94% | 5,876 | 5,932 | 5,811 | 5,857 | 442,500 | ▼ | -0.01% |
| 2024-10-01 | 3994 | マネフォ | 496,264 | 0.90% | 5,837 | 5,837 | 5,655 | 5,781 | 675,300 | ▼ | -0.03% |
| 2024-10-02 | 3994 | マネフォ | 489,564 | 0.89% | 5,715 | 5,739 | 5,431 | 5,438 | 673,300 | ▼ | -0.01% |
| 2024-10-03 | 3994 | マネフォ | 423,264 | 0.77% | 5,632 | 5,727 | 5,581 | 5,708 | 773,200 | ▼ | -0.12% |
| 2024-10-04 | 3994 | マネフォ | 401,964 | 0.73% | 5,663 | 5,899 | 5,663 | 5,811 | 448,900 | ▼ | -0.04% |
| 2024-10-07 | 3994 | マネフォ | 406,664 | 0.74% | 5,850 | 5,925 | 5,818 | 5,828 | 252,600 | ▲ | 0.01% |
| 2024-10-09 | 3994 | マネフォ | 375,064 | 0.68% | 5,797 | 5,989 | 5,748 | 5,944 | 461,400 | ▼ | -0.05% |
| 2024-10-10 | 3994 | マネフォ | 365,064 | 0.66% | 5,987 | 6,025 | 5,895 | 5,914 | 229,800 | ▼ | -0.02% |
| 2024-10-11 | 3994 | マネフォ | 288,564 | 0.52% | 6,091 | 6,410 | 6,026 | 6,240 | 1,476,100 | ▼ | -0.14% |
| 2024-10-15 | 3994 | マネフォ | 241,964 | 0.44% | 6,220 | 6,312 | 6,175 | 6,283 | 600,200 | ▼ | -0.08% |
| 2024-10-16 | 3994 | マネフォ | 378,264 | 0.69% | 5,861 | 5,899 | 5,560 | 5,601 | 1,519,900 | ▲ | 0.24% |
| 2024-10-17 | 3994 | マネフォ | 393,964 | 0.72% | 5,653 | 5,658 | 5,414 | 5,482 | 642,300 | ▲ | 0.03% |
| 2024-10-18 | 3994 | マネフォ | 431,864 | 0.78% | 5,467 | 5,620 | 5,430 | 5,461 | 512,000 | ▲ | 0.06% |
| 2024-10-21 | 3994 | マネフォ | 476,364 | 0.87% | 5,500 | 5,537 | 5,376 | 5,470 | 500,400 | ▲ | 0.08% |
| 2024-10-22 | 3994 | マネフォ | 510,364 | 0.93% | 5,403 | 5,430 | 5,169 | 5,170 | 559,200 | ▲ | 0.06% |
| 2024-10-23 | 3994 | マネフォ | 546,016 | 0.99% | 5,170 | 5,226 | 5,065 | 5,113 | 551,100 | ▲ | 0.05% |
| 2024-10-24 | 3994 | マネフォ | 585,416 | 1.06% | 5,030 | 5,105 | 4,958 | 4,995 | 548,200 | ▲ | 0.07% |
| 2024-10-25 | 3994 | マネフォ | 604,816 | 1.10% | 4,960 | 4,985 | 4,871 | 4,906 | 412,800 | ▲ | 0.04% |
| 2024-10-29 | 3994 | マネフォ | 608,276 | 1.11% | 5,033 | 5,071 | 4,978 | 5,009 | 308,400 | ▲ | 0.01% |
| 2024-10-30 | 3994 | マネフォ | 601,276 | 1.09% | 5,021 | 5,108 | 4,959 | 5,074 | 443,400 | ▼ | -0.02% |
| 2024-10-31 | 3994 | マネフォ | 612,476 | 1.11% | 5,034 | 5,056 | 4,961 | 5,046 | 273,200 | ▲ | 0.02% |
| 2024-11-05 | 3994 | マネフォ | 607,004 | 1.10% | 4,958 | 4,985 | 4,881 | 4,885 | 321,400 | ▼ | -0.01% |
| 2024-11-06 | 3994 | マネフォ | 590,604 | 1.07% | 4,915 | 4,990 | 4,890 | 4,990 | 237,600 | ▼ | -0.03% |
| 2024-11-07 | 3994 | マネフォ | 573,504 | 1.04% | 5,051 | 5,129 | 4,912 | 4,925 | 335,400 | ▼ | -0.03% |
| 2024-11-08 | 3994 | マネフォ | 536,604 | 0.98% | 4,976 | 5,162 | 4,953 | 5,016 | 421,300 | ▼ | -0.06% |
| 2024-11-11 | 3994 | マネフォ | 529,504 | 0.96% | 4,905 | 5,025 | 4,892 | 5,009 | 248,600 | ▼ | -0.02% |
| 2024-11-12 | 3994 | マネフォ | 532,104 | 0.97% | 5,000 | 5,063 | 4,903 | 4,911 | 242,100 | ▲ | 0.01% |
| 2024-11-13 | 3994 | マネフォ | 513,604 | 0.93% | 4,878 | 4,908 | 4,786 | 4,880 | 354,900 | ▼ | -0.03% |
| 2024-11-14 | 3994 | マネフォ | 478,344 | 0.87% | 4,800 | 4,866 | 4,710 | 4,710 | 410,500 | ▼ | -0.06% |
| 2024-11-15 | 3994 | マネフォ | 448,144 | 0.81% | 4,686 | 4,750 | 4,590 | 4,645 | 457,700 | ▼ | -0.05% |
| 2024-11-18 | 3994 | マネフォ | 418,544 | 0.76% | 4,505 | 4,585 | 4,465 | 4,515 | 548,700 | ▼ | -0.05% |
| 2024-11-19 | 3994 | マネフォ | 398,044 | 0.72% | 4,539 | 4,562 | 4,468 | 4,515 | 480,700 | ▼ | -0.04% |
| 2024-11-20 | 3994 | マネフォ | 383,044 | 0.69% | 4,447 | 4,507 | 4,393 | 4,406 | 503,700 | ▼ | -0.03% |
| 2024-11-21 | 3994 | マネフォ | 344,944 | 0.63% | 4,400 | 4,476 | 4,381 | 4,434 | 454,600 | ▼ | -0.05% |
| 2024-11-22 | 3994 | マネフォ | 214,844 | 0.39% | 4,480 | 4,480 | 4,300 | 4,330 | 794,300 | ▼ | -0.24% |
| 2025-01-14 | 3994 | マネフォ | 295,948 | 0.53% | 4,881 | 4,908 | 4,717 | 4,736 | 690,300 | ▲ | 0.08% |
| 2025-01-15 | 3994 | マネフォ | 279,148 | 0.50% | 4,036 | 4,040 | 4,036 | 4,036 | 921,700 | ▼ | -0.03% |
| 2025-01-16 | 3994 | マネフォ | 485,548 | 0.88% | 3,911 | 3,911 | 3,480 | 3,754 | 3,977,600 | ▲ | 0.38% |
| 2025-01-17 | 3994 | マネフォ | 509,248 | 0.92% | 3,755 | 4,064 | 3,666 | 3,982 | 2,803,300 | ▲ | 0.04% |
| 2025-01-20 | 3994 | マネフォ | 517,648 | 0.93% | 3,985 | 4,268 | 3,984 | 4,223 | 1,627,300 | ▲ | 0.01% |
| 2025-01-22 | 3994 | マネフォ | 462,028 | 0.83% | 4,157 | 4,179 | 4,001 | 4,001 | 829,300 | ▼ | -0.10% |
| 2025-01-23 | 3994 | マネフォ | 453,748 | 0.82% | 4,014 | 4,025 | 3,820 | 3,984 | 1,033,800 | ▼ | -0.01% |
| 2025-01-24 | 3994 | マネフォ | 407,148 | 0.73% | 4,001 | 4,295 | 3,940 | 4,290 | 1,042,000 | ▼ | -0.08% |
| 2025-01-27 | 3994 | マネフォ | 399,442 | 0.72% | 4,310 | 4,336 | 4,176 | 4,227 | 642,700 | ▼ | -0.01% |
| 2025-01-28 | 3994 | マネフォ | 384,942 | 0.69% | 4,212 | 4,367 | 4,179 | 4,349 | 599,600 | ▼ | -0.03% |
| 2025-01-29 | 3994 | マネフォ | 372,742 | 0.67% | 4,347 | 4,384 | 4,283 | 4,313 | 845,100 | ▼ | -0.01% |
| 2025-01-30 | 3994 | マネフォ | 346,842 | 0.62% | 4,290 | 4,352 | 4,235 | 4,305 | 499,400 | ▼ | -0.05% |
| 2025-01-30 | 3994 | マネフォ | 346,842 | 0.62% | 4,290 | 4,352 | 4,235 | 4,305 | 499,400 | ▼ | -0.05% |
| 2025-01-31 | 3994 | マネフォ | 311,042 | 0.56% | 4,295 | 4,339 | 4,258 | 4,323 | 708,900 | ▼ | -0.05% |
| 2025-01-31 | 3994 | マネフォ | 311,042 | 0.56% | 4,295 | 4,339 | 4,258 | 4,323 | 708,900 | ▼ | -0.05% |
| 2025-02-03 | 3994 | マネフォ | 298,342 | 0.54% | 4,340 | 4,460 | 4,329 | 4,430 | 534,400 | ▼ | -0.02% |
| 2025-02-03 | 3994 | マネフォ | 298,342 | 0.54% | 4,340 | 4,460 | 4,329 | 4,430 | 534,400 | ▼ | -0.02% |
| 2025-02-04 | 3994 | マネフォ | 366,846 | 0.66% | 4,430 | 4,485 | 4,391 | 4,455 | 464,400 | ▲ | 0.12% |
| 2025-02-04 | 3994 | マネフォ | 366,846 | 0.66% | 4,430 | 4,485 | 4,391 | 4,455 | 464,400 | ▲ | 0.12% |
| 2025-02-07 | 3994 | マネフォ | 370,946 | 0.67% | 4,530 | 4,536 | 4,436 | 4,458 | 453,500 | ▲ | 0.01% |
| 2025-02-07 | 3994 | マネフォ | 370,946 | 0.67% | 4,530 | 4,536 | 4,436 | 4,458 | 453,500 | ▲ | 0.01% |
| 2025-02-10 | 3994 | マネフォ | 381,746 | 0.69% | 4,442 | 4,615 | 4,436 | 4,562 | 430,500 | ▲ | 0.01% |
| 2025-02-10 | 3994 | マネフォ | 381,746 | 0.69% | 4,442 | 4,615 | 4,436 | 4,562 | 430,500 | ▲ | 0.01% |
| 2025-02-12 | 3994 | マネフォ | 399,946 | 0.72% | 4,571 | 4,692 | 4,571 | 4,683 | 396,300 | ▲ | 0.03% |
| 2025-02-12 | 3994 | マネフォ | 399,946 | 0.72% | 4,571 | 4,692 | 4,571 | 4,683 | 396,300 | ▲ | 0.03% |
| 2025-02-13 | 3994 | マネフォ | 409,446 | 0.74% | 4,683 | 4,783 | 4,640 | 4,748 | 373,800 | ▲ | 0.02% |
| 2025-02-14 | 3994 | マネフォ | 437,546 | 0.79% | 4,800 | 4,806 | 4,622 | 4,631 | 580,000 | ▲ | 0.05% |
| 2025-02-17 | 3994 | マネフォ | 457,446 | 0.82% | 4,622 | 4,634 | 4,360 | 4,371 | 814,200 | ▲ | 0.02% |
| 2025-02-18 | 3994 | マネフォ | 432,046 | 0.78% | 4,351 | 4,628 | 4,350 | 4,552 | 570,200 | ▼ | -0.03% |
| 2025-02-19 | 3994 | マネフォ | 416,546 | 0.75% | 4,567 | 4,667 | 4,444 | 4,510 | 485,100 | ▼ | -0.03% |
| 2025-02-20 | 3994 | マネフォ | 401,046 | 0.72% | 4,494 | 4,564 | 4,424 | 4,439 | 477,000 | ▼ | -0.03% |
| 2025-02-25 | 3994 | マネフォ | 408,146 | 0.73% | 4,450 | 4,468 | 4,366 | 4,399 | 341,300 | ▲ | 0.01% |
| 2025-02-26 | 3994 | マネフォ | 430,646 | 0.77% | 4,374 | 4,408 | 4,339 | 4,353 | 193,800 | ▲ | 0.04% |
| 2025-02-27 | 3994 | マネフォ | 507,846 | 0.91% | 4,346 | 4,389 | 4,145 | 4,161 | 581,100 | ▲ | 0.14% |
| 2025-02-28 | 3994 | マネフォ | 491,246 | 0.88% | 4,110 | 4,166 | 3,963 | 4,006 | 628,600 | ▼ | -0.03% |
| 2025-03-03 | 3994 | マネフォ | 550,446 | 0.99% | 4,076 | 4,076 | 3,952 | 3,973 | 626,600 | ▲ | 0.10% |
| 2025-03-04 | 3994 | マネフォ | 569,146 | 1.03% | 3,973 | 4,178 | 3,967 | 4,128 | 569,900 | ▲ | 0.04% |
| 2025-03-05 | 3994 | マネフォ | 604,446 | 1.09% | 4,202 | 4,206 | 4,105 | 4,158 | 404,700 | ▲ | 0.06% |
| 2025-03-06 | 3994 | マネフォ | 642,875 | 1.16% | 4,228 | 4,280 | 4,188 | 4,252 | 324,700 | ▲ | 0.06% |
| 2025-03-07 | 3994 | マネフォ | 664,975 | 1.20% | 4,090 | 4,210 | 4,048 | 4,160 | 693,700 | ▲ | 0.04% |
| 2025-03-10 | 3994 | マネフォ | 696,275 | 1.26% | 4,230 | 4,267 | 4,166 | 4,231 | 278,100 | ▲ | 0.06% |
| 2025-03-11 | 3994 | マネフォ | 726,275 | 1.31% | 4,112 | 4,156 | 3,936 | 4,114 | 876,500 | ▲ | 0.05% |
| 2025-03-12 | 3994 | マネフォ | 759,475 | 1.37% | 4,056 | 4,231 | 4,056 | 4,178 | 387,400 | ▲ | 0.06% |
| 2025-03-13 | 3994 | マネフォ | 810,075 | 1.46% | 4,184 | 4,233 | 4,112 | 4,117 | 281,300 | ▲ | 0.08% |
| 2025-03-14 | 3994 | マネフォ | 831,775 | 1.50% | 4,124 | 4,312 | 4,089 | 4,283 | 570,200 | ▲ | 0.04% |
| 2025-03-17 | 3994 | マネフォ | 870,075 | 1.57% | 4,353 | 4,535 | 4,317 | 4,478 | 680,000 | ▲ | 0.07% |
| 2025-03-18 | 3994 | マネフォ | 927,775 | 1.68% | 4,519 | 4,529 | 4,384 | 4,385 | 637,200 | ▲ | 0.10% |
| 2025-03-19 | 3994 | マネフォ | 912,475 | 1.65% | 4,380 | 4,413 | 4,289 | 4,315 | 498,800 | ▼ | -0.03% |
| 2025-03-21 | 3994 | マネフォ | 907,175 | 1.64% | 4,385 | 4,400 | 4,265 | 4,273 | 535,500 | ▼ | -0.01% |
| 2025-03-24 | 3994 | マネフォ | 914,975 | 1.65% | 4,230 | 4,266 | 4,200 | 4,228 | 511,200 | ▲ | 0.01% |
| 2025-03-25 | 3994 | マネフォ | 909,599 | 1.64% | 4,293 | 4,295 | 4,157 | 4,176 | 460,000 | ▼ | -0.01% |
| 2025-03-26 | 3994 | マネフォ | 854,499 | 1.54% | 4,150 | 4,187 | 4,078 | 4,100 | 613,800 | ▼ | -0.09% |
| 2025-03-27 | 3994 | マネフォ | 840,299 | 1.52% | 4,030 | 4,105 | 4,012 | 4,088 | 456,400 | ▼ | -0.02% |
| 2025-03-28 | 3994 | マネフォ | 827,999 | 1.49% | 4,079 | 4,093 | 4,005 | 4,023 | 364,900 | ▼ | -0.03% |
| 2025-03-31 | 3994 | マネフォ | 801,299 | 1.44% | 3,955 | 4,066 | 3,955 | 4,005 | 522,200 | ▼ | -0.05% |
| 2025-04-01 | 3994 | マネフォ | 813,099 | 1.47% | 3,960 | 4,030 | 3,786 | 3,787 | 572,200 | ▲ | 0.03% |
| 2025-04-02 | 3994 | マネフォ | 780,499 | 1.41% | 3,857 | 3,880 | 3,811 | 3,861 | 417,800 | ▼ | -0.06% |
| 2025-04-03 | 3994 | マネフォ | 815,599 | 1.47% | 3,757 | 3,905 | 3,755 | 3,890 | 548,300 | ▲ | 0.06% |
| 2025-04-04 | 3994 | マネフォ | 841,599 | 1.52% | 3,862 | 3,908 | 3,793 | 3,871 | 742,000 | ▲ | 0.05% |
| 2025-04-07 | 3994 | マネフォ | 902,599 | 1.63% | 3,671 | 3,788 | 3,505 | 3,507 | 1,238,500 | ▲ | 0.10% |
| 2025-04-08 | 3994 | マネフォ | 928,599 | 1.68% | 3,577 | 3,708 | 3,561 | 3,580 | 644,300 | ▲ | 0.05% |
| 2025-04-09 | 3994 | マネフォ | 880,899 | 1.59% | 3,511 | 3,539 | 3,330 | 3,381 | 950,700 | ▼ | -0.08% |
| 2025-04-10 | 3994 | マネフォ | 867,499 | 1.56% | 3,613 | 3,800 | 3,576 | 3,784 | 1,138,400 | ▼ | -0.03% |
| 2025-04-11 | 3994 | マネフォ | 833,399 | 1.50% | 3,725 | 4,038 | 3,703 | 4,018 | 1,143,300 | ▼ | -0.06% |
| 2025-04-14 | 3994 | マネフォ | 818,899 | 1.48% | 4,071 | 4,137 | 3,990 | 4,029 | 836,700 | ▼ | -0.02% |
| 2025-04-15 | 3994 | マネフォ | 804,299 | 1.45% | 4,160 | 4,287 | 3,891 | 4,000 | 1,625,100 | ▼ | -0.03% |
| 2025-04-16 | 3994 | マネフォ | 842,099 | 1.52% | 4,000 | 4,075 | 3,805 | 3,860 | 931,700 | ▲ | 0.07% |
| 2024-07-31 | 3998 | すららネット | 34,000 | 0.50% | 492 | 495 | 476 | 494 | 20,400 | ▲ | 0.03% |
| 2024-08-01 | 3998 | すららネット | 34,400 | 0.51% | 494 | 494 | 478 | 483 | 15,100 | ▲ | 0.01% |
| 2024-08-05 | 3998 | すららネット | 33,800 | 0.50% | 372 | 384 | 364 | 364 | 125,000 | ▼ | -0.01% |
| 2024-08-06 | 3998 | すららネット | 29,900 | 0.44% | 356 | 365 | 337 | 350 | 142,100 | ▼ | -0.06% |
| 2024-12-30 | 4005 | 住友化 | 10,496,987 | 0.63% | 350 | 352 | 348 | 349 | 5,474,700 | ▲ | 0.63% |
| 2025-01-06 | 4005 | 住友化 | 965,346 | 0.05% | 350 | 351 | 345 | 345 | 6,257,200 | ▼ | -0.57% |
| 2024-12-30 | 4023 | クレハ | 312,652 | 0.56% | 2,860 | 2,880 | 2,855 | 2,875 | 128,900 | ▲ | 0.56% |
| 2025-01-06 | 4023 | クレハ | 0 | 0.00% | 2,867 | 2,868 | 2,845 | 2,859 | 132,800 | ▼ | -0.56% |
| 2024-10-29 | 4043 | トクヤマ | 369,365 | 0.51% | 2,714 | 2,750 | 2,601 | 2,630 | 2,291,200 | ▲ | 0.29% |
| 2024-10-30 | 4043 | トクヤマ | 450,165 | 0.62% | 2,656 | 2,700 | 2,640 | 2,667 | 1,617,800 | ▲ | 0.10% |
| 2024-10-31 | 4043 | トクヤマ | 467,665 | 0.64% | 2,687 | 2,712 | 2,657 | 2,708 | 732,600 | ▲ | 0.02% |
| 2024-11-01 | 4043 | トクヤマ | 484,465 | 0.67% | 2,658 | 2,661 | 2,632 | 2,644 | 703,100 | ▲ | 0.03% |
| 2024-11-05 | 4043 | トクヤマ | 435,965 | 0.60% | 2,660 | 2,744 | 2,650 | 2,705 | 874,200 | ▼ | -0.07% |
| 2024-11-06 | 4043 | トクヤマ | 388,165 | 0.53% | 2,732 | 2,776 | 2,729 | 2,737 | 575,600 | ▼ | -0.06% |
| 2024-11-07 | 4043 | トクヤマ | 321,965 | 0.44% | 2,760 | 2,794 | 2,724 | 2,774 | 655,000 | ▼ | -0.09% |
| 2024-11-11 | 4043 | トクヤマ | 361,265 | 0.50% | 2,737 | 2,741 | 2,704 | 2,706 | 443,400 | ▲ | 0.03% |
| 2024-11-12 | 4043 | トクヤマ | 353,665 | 0.49% | 2,723 | 2,745 | 2,707 | 2,714 | 404,800 | ▼ | -0.01% |
| 2024-12-05 | 4043 | トクヤマ | 365,273 | 0.50% | 2,669 | 2,679 | 2,646 | 2,652 | 367,700 | ▲ | 0.03% |
| 2024-12-06 | 4043 | トクヤマ | 389,173 | 0.53% | 2,650 | 2,660 | 2,626 | 2,638 | 395,800 | ▲ | 0.03% |
| 2024-12-09 | 4043 | トクヤマ | 389,573 | 0.54% | 2,650 | 2,692 | 2,645 | 2,656 | 635,200 | ▲ | 0.01% |
| 2024-12-10 | 4043 | トクヤマ | 387,373 | 0.53% | 2,695 | 2,695 | 2,654 | 2,658 | 373,000 | ▼ | -0.01% |
| 2024-12-11 | 4043 | トクヤマ | 393,973 | 0.54% | 2,658 | 2,682 | 2,649 | 2,669 | 415,900 | ▲ | 0.01% |
| 2024-12-13 | 4043 | トクヤマ | 375,773 | 0.52% | 2,650 | 2,676 | 2,646 | 2,653 | 417,600 | ▼ | -0.02% |
| 2024-12-17 | 4043 | トクヤマ | 386,573 | 0.53% | 2,630 | 2,641 | 2,578 | 2,578 | 452,000 | ▲ | 0.01% |
| 2024-12-18 | 4043 | トクヤマ | 405,473 | 0.56% | 2,567 | 2,608 | 2,563 | 2,563 | 297,200 | ▲ | 0.03% |
| 2024-12-19 | 4043 | トクヤマ | 402,273 | 0.55% | 2,540 | 2,574 | 2,533 | 2,547 | 345,000 | ▼ | -0.01% |
| 2024-12-23 | 4043 | トクヤマ | 416,473 | 0.57% | 2,571 | 2,598 | 2,553 | 2,593 | 330,100 | ▲ | 0.01% |
| 2024-12-24 | 4043 | トクヤマ | 409,673 | 0.56% | 2,590 | 2,624 | 2,586 | 2,592 | 298,000 | ▼ | -0.00% |
| 2024-12-26 | 4043 | トクヤマ | 395,973 | 0.54% | 2,600 | 2,606 | 2,585 | 2,602 | 394,100 | ▼ | -0.02% |
| 2024-12-27 | 4043 | トクヤマ | 401,573 | 0.55% | 2,609 | 2,650 | 2,606 | 2,650 | 309,900 | ▲ | 0.01% |
| 2024-12-30 | 4043 | トクヤマ | 57,370 | 0.07% | 2,645 | 2,665 | 2,631 | 2,638 | 361,300 | ▼ | -0.48% |
| 2025-01-06 | 4043 | トクヤマ | 363,373 | 0.50% | 2,650 | 2,655 | 2,608 | 2,615 | 566,700 | ▲ | 0.50% |
| 2025-01-07 | 4043 | トクヤマ | 357,454 | 0.49% | 2,628 | 2,630 | 2,594 | 2,608 | 436,000 | ▼ | -0.01% |
| 2025-01-22 | 4043 | トクヤマ | 364,654 | 0.50% | 2,600 | 2,625 | 2,594 | 2,614 | 243,100 | ▲ | 0.03% |
| 2025-01-24 | 4043 | トクヤマ | 390,254 | 0.54% | 2,616 | 2,632 | 2,608 | 2,617 | 360,000 | ▲ | 0.04% |
| 2025-01-27 | 4043 | トクヤマ | 402,754 | 0.55% | 2,650 | 2,661 | 2,634 | 2,652 | 438,200 | ▲ | 0.01% |
| 2025-01-28 | 4043 | トクヤマ | 435,154 | 0.60% | 2,634 | 2,640 | 2,585 | 2,595 | 471,200 | ▲ | 0.04% |
| 2025-01-29 | 4043 | トクヤマ | 419,054 | 0.58% | 2,600 | 2,623 | 2,598 | 2,616 | 266,000 | ▼ | -0.02% |
| 2025-01-30 | 4043 | トクヤマ | 401,154 | 0.55% | 2,605 | 2,616 | 2,582 | 2,615 | 392,800 | ▼ | -0.02% |
| 2025-01-30 | 4043 | トクヤマ | 401,154 | 0.55% | 2,605 | 2,616 | 2,582 | 2,615 | 392,800 | ▼ | -0.02% |
| 2025-01-31 | 4043 | トクヤマ | 369,054 | 0.51% | 2,631 | 2,631 | 2,555 | 2,588 | 932,400 | ▼ | -0.04% |
| 2025-01-31 | 4043 | トクヤマ | 369,054 | 0.51% | 2,631 | 2,631 | 2,555 | 2,588 | 932,400 | ▼ | -0.04% |
| 2025-02-03 | 4043 | トクヤマ | 419,054 | 0.58% | 2,549 | 2,631 | 2,536 | 2,604 | 976,200 | ▲ | 0.06% |
| 2025-02-03 | 4043 | トクヤマ | 419,054 | 0.58% | 2,549 | 2,631 | 2,536 | 2,604 | 976,200 | ▲ | 0.06% |
| 2025-02-04 | 4043 | トクヤマ | 425,454 | 0.59% | 2,637 | 2,638 | 2,576 | 2,580 | 567,100 | ▲ | 0.01% |
| 2025-02-04 | 4043 | トクヤマ | 425,454 | 0.59% | 2,637 | 2,638 | 2,576 | 2,580 | 567,100 | ▲ | 0.01% |
| 2025-02-05 | 4043 | トクヤマ | 424,954 | 0.58% | 2,603 | 2,618 | 2,556 | 2,563 | 440,700 | ▼ | -0.01% |
| 2025-02-05 | 4043 | トクヤマ | 424,954 | 0.58% | 2,603 | 2,618 | 2,556 | 2,563 | 440,700 | ▼ | -0.01% |
| 2025-02-06 | 4043 | トクヤマ | 431,554 | 0.59% | 2,555 | 2,619 | 2,548 | 2,607 | 498,200 | ▲ | 0.01% |
| 2025-02-06 | 4043 | トクヤマ | 431,554 | 0.59% | 2,555 | 2,619 | 2,548 | 2,607 | 498,200 | ▲ | 0.01% |
| 2025-02-10 | 4043 | トクヤマ | 414,454 | 0.57% | 2,661 | 2,665 | 2,631 | 2,637 | 336,700 | ▼ | -0.02% |
| 2025-02-10 | 4043 | トクヤマ | 414,454 | 0.57% | 2,661 | 2,665 | 2,631 | 2,637 | 336,700 | ▼ | -0.02% |
| 2025-02-12 | 4043 | トクヤマ | 421,554 | 0.58% | 2,665 | 2,675 | 2,622 | 2,637 | 360,300 | ▲ | 0.01% |
| 2025-02-12 | 4043 | トクヤマ | 421,554 | 0.58% | 2,665 | 2,675 | 2,622 | 2,637 | 360,300 | ▲ | 0.01% |
| 2025-02-13 | 4043 | トクヤマ | 427,354 | 0.59% | 2,664 | 2,741 | 2,645 | 2,729 | 685,900 | ▲ | 0.01% |
| 2025-02-14 | 4043 | トクヤマ | 445,454 | 0.61% | 2,750 | 2,760 | 2,701 | 2,701 | 658,300 | ▲ | 0.02% |
| 2025-02-18 | 4043 | トクヤマ | 429,254 | 0.59% | 2,681 | 2,686 | 2,655 | 2,674 | 417,000 | ▼ | -0.02% |
| 2025-02-19 | 4043 | トクヤマ | 250,001 | 0.34% | 2,694 | 2,707 | 2,674 | 2,682 | 347,400 | ▼ | -0.24% |
| 2024-03-04 | 4046 | 大阪ソーダ | 168,806 | 0.63% | 11,670 | 11,830 | 11,230 | 11,330 | 133,600 | ▲ | 0.02% |
| 2024-03-05 | 4046 | 大阪ソーダ | 166,106 | 0.62% | 11,230 | 11,280 | 10,970 | 11,070 | 92,400 | ▼ | -0.01% |
| 2024-03-07 | 4046 | 大阪ソーダ | 152,406 | 0.57% | 11,090 | 11,100 | 10,420 | 10,490 | 154,400 | ▼ | -0.05% |
| 2024-03-08 | 4046 | 大阪ソーダ | 145,806 | 0.54% | 10,290 | 10,930 | 10,280 | 10,680 | 239,100 | ▼ | -0.02% |
| 2024-03-11 | 4046 | 大阪ソーダ | 148,506 | 0.55% | 10,380 | 10,860 | 10,200 | 10,840 | 127,800 | ▲ | 0.01% |
| 2024-03-12 | 4046 | 大阪ソーダ | 77,254 | 0.28% | 10,840 | 10,980 | 10,590 | 10,930 | 99,800 | ▼ | -0.27% |
| 2024-06-21 | 4046 | 大阪ソーダ | 164,635 | 0.61% | 11,210 | 11,250 | 10,760 | 10,820 | 286,900 | ▲ | 0.18% |
| 2024-06-24 | 4046 | 大阪ソーダ | 194,735 | 0.72% | 10,700 | 11,040 | 10,340 | 10,500 | 246,200 | ▲ | 0.10% |
| 2024-06-25 | 4046 | 大阪ソーダ | 186,935 | 0.69% | 10,510 | 10,510 | 10,240 | 10,400 | 112,000 | ▼ | -0.03% |
| 2024-06-26 | 4046 | 大阪ソーダ | 191,735 | 0.71% | 10,550 | 10,900 | 10,460 | 10,840 | 110,100 | ▲ | 0.02% |
| 2024-06-27 | 4046 | 大阪ソーダ | 194,835 | 0.72% | 11,000 | 11,090 | 10,800 | 10,850 | 76,200 | ▲ | 0.01% |
| 2024-07-02 | 4046 | 大阪ソーダ | 199,135 | 0.74% | 10,800 | 10,890 | 10,730 | 10,800 | 70,100 | ▲ | 0.02% |
| 2024-07-03 | 4046 | 大阪ソーダ | 196,735 | 0.73% | 10,740 | 10,800 | 10,280 | 10,280 | 117,700 | ▼ | -0.01% |
| 2024-07-04 | 4046 | 大阪ソーダ | 190,635 | 0.71% | 10,310 | 10,450 | 10,210 | 10,300 | 76,900 | ▼ | -0.02% |
| 2024-07-04 | 4046 | 大阪ソーダ | 190,635 | 0.71% | 10,310 | 10,450 | 10,210 | 10,300 | 76,900 | ▼ | -0.02% |
| 2024-07-05 | 4046 | 大阪ソーダ | 183,935 | 0.68% | 10,300 | 10,400 | 10,170 | 10,240 | 67,000 | ▼ | -0.02% |
| 2024-07-08 | 4046 | 大阪ソーダ | 181,735 | 0.67% | 10,270 | 10,770 | 10,270 | 10,590 | 91,100 | ▼ | -0.01% |
| 2024-07-09 | 4046 | 大阪ソーダ | 186,735 | 0.69% | 10,630 | 10,840 | 10,630 | 10,780 | 70,300 | ▲ | 0.01% |
| 2024-07-10 | 4046 | 大阪ソーダ | 187,133 | 0.70% | 10,790 | 10,910 | 10,720 | 10,850 | 74,900 | ▲ | 0.01% |
| 2024-07-11 | 4046 | 大阪ソーダ | 191,033 | 0.71% | 11,000 | 11,130 | 10,750 | 10,760 | 91,300 | ▲ | 0.01% |
| 2024-07-16 | 4046 | 大阪ソーダ | 199,633 | 0.74% | 11,290 | 11,390 | 11,130 | 11,310 | 101,900 | ▲ | 0.03% |
| 2024-07-17 | 4046 | 大阪ソーダ | 208,533 | 0.78% | 11,590 | 11,710 | 11,210 | 11,370 | 125,500 | ▲ | 0.04% |
| 2024-07-18 | 4046 | 大阪ソーダ | 213,233 | 0.79% | 11,070 | 11,190 | 11,000 | 11,160 | 81,100 | ▲ | 0.01% |
| 2024-07-22 | 4046 | 大阪ソーダ | 209,833 | 0.78% | 10,480 | 10,610 | 10,390 | 10,420 | 75,500 | ▼ | -0.01% |
| 2024-07-26 | 4046 | 大阪ソーダ | 207,833 | 0.77% | 9,880 | 9,990 | 9,650 | 9,690 | 111,000 | ▼ | -0.01% |
| 2024-07-29 | 4046 | 大阪ソーダ | 205,633 | 0.76% | 9,740 | 9,920 | 9,610 | 9,700 | 104,100 | ▼ | -0.01% |
| 2024-07-30 | 4046 | 大阪ソーダ | 177,833 | 0.66% | 9,800 | 10,010 | 9,730 | 9,910 | 92,600 | ▼ | -0.09% |
| 2024-07-31 | 4046 | 大阪ソーダ | 175,133 | 0.65% | 9,770 | 9,950 | 9,530 | 9,950 | 78,100 | ▼ | -0.01% |
| 2024-08-01 | 4046 | 大阪ソーダ | 173,533 | 0.64% | 9,980 | 10,030 | 9,550 | 9,700 | 77,300 | ▼ | -0.01% |
| 2024-08-02 | 4046 | 大阪ソーダ | 159,533 | 0.59% | 9,440 | 9,580 | 8,890 | 8,890 | 130,700 | ▼ | -0.05% |
| 2024-08-05 | 4046 | 大阪ソーダ | 152,333 | 0.56% | 8,210 | 8,620 | 7,830 | 7,980 | 114,300 | ▼ | -0.02% |
| 2024-08-06 | 4046 | 大阪ソーダ | 140,393 | 0.52% | 8,430 | 8,740 | 8,090 | 8,340 | 146,100 | ▼ | -0.04% |
| 2024-08-07 | 4046 | 大阪ソーダ | 133,350 | 0.49% | 8,210 | 8,870 | 8,190 | 8,640 | 84,800 | ▼ | -0.03% |
| 2024-08-13 | 4046 | 大阪ソーダ | 142,150 | 0.53% | 8,160 | 8,890 | 8,020 | 8,490 | 424,400 | ▲ | 0.04% |
| 2024-08-14 | 4046 | 大阪ソーダ | 148,850 | 0.55% | 8,510 | 8,750 | 8,230 | 8,570 | 174,000 | ▲ | 0.02% |
| 2024-08-16 | 4046 | 大阪ソーダ | 141,215 | 0.52% | 8,310 | 8,730 | 8,310 | 8,660 | 164,900 | ▼ | -0.03% |
| 2024-08-19 | 4046 | 大阪ソーダ | 145,115 | 0.54% | 8,670 | 8,700 | 8,470 | 8,480 | 90,700 | ▲ | 0.02% |
| 2024-08-21 | 4046 | 大阪ソーダ | 148,715 | 0.55% | 8,410 | 8,480 | 8,280 | 8,350 | 72,400 | ▲ | 0.01% |
| 2024-08-22 | 4046 | 大阪ソーダ | 151,115 | 0.56% | 8,360 | 8,390 | 8,140 | 8,200 | 83,300 | ▲ | 0.01% |
| 2024-08-23 | 4046 | 大阪ソーダ | 144,311 | 0.53% | 8,200 | 8,300 | 8,120 | 8,230 | 96,400 | ▼ | -0.03% |
| 2024-08-30 | 4046 | 大阪ソーダ | 158,811 | 0.59% | 9,030 | 9,420 | 9,030 | 9,320 | 121,100 | ▲ | 0.02% |
| 2024-09-02 | 4046 | 大阪ソーダ | 169,211 | 0.63% | 9,260 | 9,300 | 8,950 | 9,040 | 77,600 | ▲ | 0.04% |
| 2024-09-03 | 4046 | 大阪ソーダ | 175,211 | 0.65% | 9,150 | 9,180 | 8,780 | 8,840 | 79,400 | ▲ | 0.02% |
| 2024-09-04 | 4046 | 大阪ソーダ | 180,711 | 0.67% | 8,540 | 8,700 | 8,500 | 8,600 | 85,700 | ▲ | 0.02% |
| 2024-09-06 | 4046 | 大阪ソーダ | 184,311 | 0.68% | 8,650 | 8,850 | 8,600 | 8,830 | 102,400 | ▲ | 0.01% |
| 2024-09-09 | 4046 | 大阪ソーダ | 187,911 | 0.70% | 8,550 | 8,680 | 8,440 | 8,520 | 90,000 | ▲ | 0.01% |
| 2024-09-10 | 4046 | 大阪ソーダ | 191,712 | 0.71% | 8,690 | 9,020 | 8,680 | 8,860 | 114,800 | ▲ | 0.01% |
| 2024-09-12 | 4046 | 大阪ソーダ | 186,308 | 0.69% | 8,950 | 9,030 | 8,800 | 8,860 | 60,300 | ▼ | -0.02% |
| 2024-09-19 | 4046 | 大阪ソーダ | 182,808 | 0.68% | 9,120 | 9,240 | 9,040 | 9,220 | 63,800 | ▼ | -0.00% |
| 2024-09-24 | 4046 | 大阪ソーダ | 179,608 | 0.67% | 9,530 | 9,570 | 9,230 | 9,300 | 79,500 | ▼ | -0.01% |
| 2024-09-25 | 4046 | 大阪ソーダ | 190,308 | 0.71% | 9,230 | 9,810 | 9,170 | 9,750 | 126,900 | ▲ | 0.03% |
| 2024-09-26 | 4046 | 大阪ソーダ | 188,208 | 0.14% | 9,890 | 10,090 | 9,840 | 10,090 | 87,300 | ▼ | -0.56% |
| 2024-09-27 | 4046 | 大阪ソーダ | 931,540 | 0.69% | 2,059 | 2,062 | 1,952 | 1,975 | 408,100 | ▲ | 0.69% |
| 2024-09-30 | 4046 | 大阪ソーダ | 895,481 | 0.66% | 1,947 | 1,984 | 1,897 | 1,919 | 583,900 | ▼ | -0.02% |
| 2024-10-01 | 4046 | 大阪ソーダ | 843,181 | 0.63% | 1,915 | 1,978 | 1,907 | 1,962 | 436,400 | ▼ | -0.03% |
| 2024-10-02 | 4046 | 大阪ソーダ | 814,389 | 0.60% | 1,963 | 1,963 | 1,833 | 1,834 | 710,100 | ▼ | -0.03% |
| 2024-10-03 | 4046 | 大阪ソーダ | 775,989 | 0.58% | 1,900 | 1,917 | 1,876 | 1,890 | 433,200 | ▼ | -0.02% |
| 2024-10-04 | 4046 | 大阪ソーダ | 744,289 | 0.55% | 1,919 | 1,942 | 1,904 | 1,911 | 245,100 | ▼ | -0.02% |
| 2024-10-07 | 4046 | 大阪ソーダ | 702,861 | 0.52% | 1,910 | 1,936 | 1,870 | 1,910 | 473,100 | ▼ | -0.03% |
| 2024-10-08 | 4046 | 大阪ソーダ | 683,271 | 0.51% | 1,879 | 1,932 | 1,866 | 1,924 | 264,200 | ▼ | -0.01% |
| 2024-10-09 | 4046 | 大阪ソーダ | 657,471 | 0.49% | 1,930 | 1,946 | 1,882 | 1,898 | 219,000 | ▼ | -0.02% |
| 2025-02-13 | 4046 | 大阪ソーダ | 672,104 | 0.50% | 1,530 | 1,548 | 1,501 | 1,536 | 992,300 | ▲ | 0.04% |
| 2025-02-14 | 4046 | 大阪ソーダ | 734,204 | 0.54% | 1,536 | 1,536 | 1,436 | 1,446 | 1,185,800 | ▲ | 0.04% |
| 2025-02-17 | 4046 | 大阪ソーダ | 786,304 | 0.58% | 1,451 | 1,456 | 1,425 | 1,426 | 641,900 | ▲ | 0.03% |
| 2025-02-19 | 4046 | 大阪ソーダ | 768,004 | 0.57% | 1,449 | 1,455 | 1,407 | 1,407 | 709,900 | ▼ | -0.01% |
| 2025-02-20 | 4046 | 大阪ソーダ | 738,304 | 0.55% | 1,407 | 1,410 | 1,374 | 1,379 | 637,500 | ▼ | -0.01% |
| 2025-02-21 | 4046 | 大阪ソーダ | 684,204 | 0.51% | 1,371 | 1,385 | 1,342 | 1,348 | 733,300 | ▼ | -0.04% |
| 2025-02-25 | 4046 | 大阪ソーダ | 634,204 | 0.47% | 1,337 | 1,375 | 1,328 | 1,363 | 467,100 | ▼ | -0.04% |
| 2025-03-03 | 4046 | 大阪ソーダ | 693,204 | 0.51% | 1,374 | 1,460 | 1,370 | 1,447 | 656,900 | ▲ | 0.02% |
| 2025-03-04 | 4046 | 大阪ソーダ | 703,144 | 0.52% | 1,451 | 1,455 | 1,430 | 1,442 | 510,500 | ▲ | 0.01% |
| 2025-03-06 | 4046 | 大阪ソーダ | 728,289 | 0.54% | 1,471 | 1,510 | 1,453 | 1,501 | 505,500 | ▲ | 0.02% |
| 2025-03-07 | 4046 | 大阪ソーダ | 711,389 | 0.53% | 1,489 | 1,615 | 1,487 | 1,568 | 1,363,500 | ▼ | -0.01% |
| 2025-03-11 | 4046 | 大阪ソーダ | 694,989 | 0.51% | 1,482 | 1,485 | 1,457 | 1,480 | 511,600 | ▼ | -0.02% |
| 2025-03-12 | 4046 | 大阪ソーダ | 703,389 | 0.52% | 1,484 | 1,551 | 1,479 | 1,540 | 438,100 | ▲ | 0.01% |
| 2025-03-13 | 4046 | 大阪ソーダ | 711,589 | 0.53% | 1,556 | 1,562 | 1,529 | 1,536 | 339,100 | ▲ | 0.01% |
| 2025-03-14 | 4046 | 大阪ソーダ | 723,789 | 0.54% | 1,555 | 1,567 | 1,530 | 1,554 | 397,600 | ▲ | 0.01% |
| 2025-03-17 | 4046 | 大阪ソーダ | 746,989 | 0.55% | 1,574 | 1,587 | 1,563 | 1,576 | 364,600 | ▲ | 0.01% |
| 2025-03-18 | 4046 | 大阪ソーダ | 767,189 | 0.57% | 1,600 | 1,609 | 1,575 | 1,593 | 496,000 | ▲ | 0.01% |
| 2025-03-19 | 4046 | 大阪ソーダ | 782,689 | 0.58% | 1,592 | 1,633 | 1,592 | 1,619 | 340,200 | ▲ | 0.01% |
| 2025-03-21 | 4046 | 大阪ソーダ | 806,689 | 0.60% | 1,600 | 1,670 | 1,595 | 1,643 | 445,100 | ▲ | 0.02% |
| 2025-03-24 | 4046 | 大阪ソーダ | 866,589 | 0.64% | 1,638 | 1,659 | 1,622 | 1,649 | 294,300 | ▲ | 0.04% |
| 2025-03-25 | 4046 | 大阪ソーダ | 871,089 | 0.65% | 1,660 | 1,665 | 1,611 | 1,625 | 391,100 | ▲ | 0.01% |
| 2025-03-26 | 4046 | 大阪ソーダ | 843,689 | 0.63% | 1,639 | 1,650 | 1,607 | 1,620 | 422,500 | ▼ | -0.02% |
| 2025-03-27 | 4046 | 大阪ソーダ | 856,489 | 0.64% | 1,684 | 1,778 | 1,679 | 1,746 | 1,180,000 | ▲ | 0.01% |
| 2025-03-31 | 4046 | 大阪ソーダ | 936,789 | 0.70% | 1,666 | 1,674 | 1,606 | 1,624 | 509,000 | ▲ | 0.05% |
| 2025-04-01 | 4046 | 大阪ソーダ | 950,589 | 0.71% | 1,626 | 1,644 | 1,605 | 1,613 | 288,700 | ▲ | 0.01% |
| 2025-04-04 | 4046 | 大阪ソーダ | 965,795 | 0.72% | 1,524 | 1,543 | 1,467 | 1,496 | 415,600 | ▲ | 0.01% |
| 2025-04-07 | 4046 | 大阪ソーダ | 922,695 | 0.69% | 1,376 | 1,423 | 1,358 | 1,374 | 463,900 | ▼ | -0.03% |
| 2025-04-08 | 4046 | 大阪ソーダ | 952,995 | 0.71% | 1,431 | 1,491 | 1,430 | 1,485 | 446,100 | ▲ | 0.02% |
| 2025-04-09 | 4046 | 大阪ソーダ | 921,995 | 0.68% | 1,462 | 1,475 | 1,400 | 1,440 | 371,100 | ▼ | -0.02% |
| 2025-04-10 | 4046 | 大阪ソーダ | 907,495 | 0.67% | 1,540 | 1,540 | 1,477 | 1,525 | 444,100 | ▼ | -0.01% |
| 2025-04-14 | 4046 | 大阪ソーダ | 879,395 | 0.65% | 1,498 | 1,542 | 1,488 | 1,531 | 260,600 | ▼ | -0.02% |
| 2025-04-15 | 4046 | 大阪ソーダ | 864,495 | 0.64% | 1,538 | 1,546 | 1,515 | 1,524 | 155,500 | ▼ | -0.01% |
| 2024-03-05 | 4047 | 関電化 | 288,181 | 0.50% | 996 | 1,020 | 988 | 1,004 | 255,500 | ▲ | 0.02% |
| 2024-03-08 | 4047 | 関電化 | 304,981 | 0.52% | 989 | 1,037 | 989 | 1,022 | 330,300 | ▲ | 0.02% |
| 2024-03-11 | 4047 | 関電化 | 307,481 | 0.53% | 992 | 1,011 | 973 | 985 | 226,000 | ▲ | 0.01% |
| 2024-03-12 | 4047 | 関電化 | 318,381 | 0.55% | 970 | 1,006 | 964 | 1,006 | 175,400 | ▲ | 0.02% |
| 2024-03-13 | 4047 | 関電化 | 313,481 | 0.54% | 1,019 | 1,019 | 995 | 1,003 | 148,600 | ▼ | -0.01% |
| 2024-03-14 | 4047 | 関電化 | 322,881 | 0.56% | 1,004 | 1,020 | 996 | 1,020 | 238,300 | ▲ | 0.02% |
| 2024-03-18 | 4047 | 関電化 | 329,106 | 0.57% | 995 | 998 | 986 | 989 | 134,700 | ▲ | 0.00% |
| 2024-03-19 | 4047 | 関電化 | 340,706 | 0.59% | 992 | 1,017 | 992 | 1,007 | 141,600 | ▲ | 0.02% |
| 2024-03-21 | 4047 | 関電化 | 326,406 | 0.56% | 1,025 | 1,031 | 997 | 1,002 | 242,900 | ▼ | -0.02% |
| 2024-03-27 | 4047 | 関電化 | 329,506 | 0.57% | 1,006 | 1,022 | 1,006 | 1,018 | 131,300 | ▲ | 0.00% |
| 2024-03-28 | 4047 | 関電化 | 327,206 | 0.56% | 1,005 | 1,018 | 995 | 1,005 | 90,000 | ▼ | -0.00% |
| 2024-04-01 | 4047 | 関電化 | 315,506 | 0.54% | 1,011 | 1,011 | 974 | 978 | 144,600 | ▼ | -0.02% |
| 2024-04-04 | 4047 | 関電化 | 297,126 | 0.51% | 1,010 | 1,016 | 997 | 999 | 261,800 | ▼ | -0.03% |
| 2024-04-08 | 4047 | 関電化 | 299,426 | 0.52% | 985 | 993 | 980 | 991 | 129,600 | ▲ | 0.01% |
| 2024-04-09 | 4047 | 関電化 | 293,726 | 0.51% | 994 | 1,004 | 986 | 997 | 114,200 | ▼ | -0.01% |
| 2024-04-10 | 4047 | 関電化 | 288,826 | 0.50% | 997 | 1,007 | 990 | 994 | 194,100 | ▼ | -0.01% |
| 2024-04-11 | 4047 | 関電化 | 283,026 | 0.49% | 989 | 1,003 | 973 | 990 | 148,100 | ▼ | -0.01% |
| 2024-03-26 | 4051 | ＧＭＯ－ＦＧ | 43,132 | 0.51% | 8,690 | 9,030 | 8,600 | 8,970 | 51,100 | ▲ | 0.02% |
| 2024-03-27 | 4051 | ＧＭＯ－ＦＧ | 45,182 | 0.54% | 9,080 | 9,080 | 8,700 | 8,700 | 36,800 | ▲ | 0.03% |
| 2024-03-28 | 4051 | ＧＭＯ－ＦＧ | 49,282 | 0.59% | 8,810 | 9,020 | 8,670 | 8,890 | 57,900 | ▲ | 0.04% |
| 2024-03-29 | 4051 | ＧＭＯ－ＦＧ | 48,282 | 0.57% | 9,030 | 9,250 | 8,900 | 9,080 | 56,000 | ▼ | -0.02% |
| 2024-04-01 | 4051 | ＧＭＯ－ＦＧ | 49,582 | 0.59% | 9,080 | 9,330 | 8,990 | 9,180 | 35,800 | ▲ | 0.02% |
| 2024-04-02 | 4051 | ＧＭＯ－ＦＧ | 57,982 | 0.69% | 9,030 | 9,210 | 8,930 | 9,120 | 67,200 | ▲ | 0.09% |
| 2024-04-03 | 4051 | ＧＭＯ－ＦＧ | 61,582 | 0.73% | 9,120 | 9,430 | 8,920 | 9,060 | 86,600 | ▲ | 0.04% |
| 2024-04-04 | 4051 | ＧＭＯ－ＦＧ | 62,482 | 0.74% | 9,100 | 9,200 | 8,820 | 8,840 | 60,000 | ▲ | 0.01% |
| 2024-04-05 | 4051 | ＧＭＯ－ＦＧ | 68,282 | 0.81% | 8,690 | 9,000 | 8,550 | 8,980 | 62,800 | ▲ | 0.07% |
| 2024-04-08 | 4051 | ＧＭＯ－ＦＧ | 62,882 | 0.75% | 9,130 | 9,320 | 9,060 | 9,190 | 59,300 | ▼ | -0.06% |
| 2024-04-10 | 4051 | ＧＭＯ－ＦＧ | 64,982 | 0.77% | 9,210 | 9,390 | 8,830 | 8,870 | 63,600 | ▲ | 0.02% |
| 2024-04-11 | 4051 | ＧＭＯ－ＦＧ | 67,482 | 0.80% | 8,850 | 9,130 | 8,750 | 8,750 | 79,000 | ▲ | 0.03% |
| 2024-04-12 | 4051 | ＧＭＯ－ＦＧ | 74,482 | 0.89% | 8,810 | 8,960 | 8,550 | 8,550 | 71,700 | ▲ | 0.08% |
| 2024-04-15 | 4051 | ＧＭＯ－ＦＧ | 76,582 | 0.91% | 8,420 | 8,480 | 8,150 | 8,180 | 55,700 | ▲ | 0.02% |
| 2024-04-16 | 4051 | ＧＭＯ－ＦＧ | 69,482 | 0.83% | 8,160 | 8,630 | 8,150 | 8,470 | 84,600 | ▼ | -0.08% |
| 2024-04-17 | 4051 | ＧＭＯ－ＦＧ | 73,882 | 0.88% | 8,210 | 8,250 | 7,740 | 7,940 | 124,600 | ▲ | 0.05% |
| 2024-04-18 | 4051 | ＧＭＯ－ＦＧ | 76,282 | 0.91% | 7,850 | 8,110 | 7,620 | 7,990 | 64,700 | ▲ | 0.03% |
| 2024-04-19 | 4051 | ＧＭＯ－ＦＧ | 65,382 | 0.78% | 7,850 | 7,860 | 7,300 | 7,320 | 107,600 | ▼ | -0.13% |
| 2024-04-22 | 4051 | ＧＭＯ－ＦＧ | 50,382 | 0.60% | 7,170 | 7,410 | 7,020 | 7,380 | 86,900 | ▼ | -0.18% |
| 2024-04-23 | 4051 | ＧＭＯ－ＦＧ | 54,582 | 0.65% | 7,500 | 7,500 | 7,270 | 7,270 | 29,600 | ▲ | 0.05% |
| 2024-04-24 | 4051 | ＧＭＯ－ＦＧ | 63,882 | 0.76% | 7,340 | 7,480 | 7,210 | 7,250 | 60,100 | ▲ | 0.10% |
| 2024-04-25 | 4051 | ＧＭＯ－ＦＧ | 62,282 | 0.74% | 7,200 | 7,220 | 6,960 | 7,100 | 74,500 | ▼ | -0.02% |
| 2024-04-26 | 4051 | ＧＭＯ－ＦＧ | 58,182 | 0.69% | 7,230 | 7,230 | 6,970 | 7,130 | 63,700 | ▼ | -0.05% |
| 2024-04-30 | 4051 | ＧＭＯ－ＦＧ | 50,082 | 0.60% | 7,130 | 7,130 | 6,990 | 7,090 | 55,400 | ▼ | -0.08% |
| 2024-05-01 | 4051 | ＧＭＯ－ＦＧ | 60,282 | 0.72% | 7,000 | 7,350 | 6,960 | 7,220 | 59,300 | ▲ | 0.12% |
| 2024-05-02 | 4051 | ＧＭＯ－ＦＧ | 62,882 | 0.75% | 7,370 | 7,690 | 7,280 | 7,280 | 95,100 | ▲ | 0.03% |
| 2024-05-07 | 4051 | ＧＭＯ－ＦＧ | 66,782 | 0.80% | 7,370 | 7,870 | 7,370 | 7,870 | 74,400 | ▲ | 0.05% |
| 2024-05-08 | 4051 | ＧＭＯ－ＦＧ | 64,182 | 0.76% | 7,660 | 8,070 | 7,550 | 7,860 | 78,800 | ▼ | -0.04% |
| 2024-05-09 | 4051 | ＧＭＯ－ＦＧ | 67,982 | 0.81% | 7,850 | 7,950 | 7,620 | 7,910 | 62,800 | ▲ | 0.05% |
| 2024-05-10 | 4051 | ＧＭＯ－ＦＧ | 73,582 | 0.88% | 7,940 | 8,090 | 7,680 | 7,790 | 57,400 | ▲ | 0.06% |
| 2024-05-13 | 4051 | ＧＭＯ－ＦＧ | 61,382 | 0.73% | 8,050 | 8,380 | 7,890 | 7,960 | 114,200 | ▼ | -0.15% |
| 2024-05-14 | 4051 | ＧＭＯ－ＦＧ | 57,082 | 0.68% | 7,810 | 8,030 | 7,730 | 7,830 | 58,100 | ▼ | -0.04% |
| 2024-05-16 | 4051 | ＧＭＯ－ＦＧ | 53,682 | 0.64% | 7,860 | 8,060 | 7,840 | 7,900 | 46,100 | ▼ | -0.04% |
| 2024-05-17 | 4051 | ＧＭＯ－ＦＧ | 48,482 | 0.58% | 7,870 | 7,870 | 7,650 | 7,660 | 58,100 | ▼ | -0.06% |
| 2024-05-20 | 4051 | ＧＭＯ－ＦＧ | 40,682 | 0.48% | 7,730 | 7,730 | 7,240 | 7,260 | 139,700 | ▼ | -0.09% |
| 2024-03-01 | 4055 | Ｔ＆Ｓ・Ｇ | 43,400 | 0.56% | 2,323 | 2,360 | 2,252 | 2,262 | 136,000 | ▲ | 0.05% |
| 2024-03-04 | 4055 | Ｔ＆Ｓ・Ｇ | 39,400 | 0.51% | 2,280 | 2,311 | 2,260 | 2,266 | 104,300 | ▼ | -0.05% |
| 2024-03-05 | 4055 | Ｔ＆Ｓ・Ｇ | 40,100 | 0.52% | 2,240 | 2,274 | 2,182 | 2,247 | 157,300 | ▲ | 0.01% |
| 2024-03-06 | 4055 | Ｔ＆Ｓ・Ｇ | 29,400 | 0.38% | 2,229 | 2,314 | 2,209 | 2,310 | 129,400 | ▼ | -0.14% |
| 2024-03-11 | 4055 | Ｔ＆Ｓ・Ｇ | 38,600 | 0.50% | 2,115 | 2,166 | 2,082 | 2,122 | 200,000 | ▲ | 0.01% |
| 2024-03-12 | 4055 | Ｔ＆Ｓ・Ｇ | 37,500 | 0.49% | 2,090 | 2,158 | 2,068 | 2,154 | 78,300 | ▼ | -0.01% |
| 2024-03-15 | 4055 | Ｔ＆Ｓ・Ｇ | 39,200 | 0.51% | 1,989 | 2,009 | 1,964 | 1,970 | 114,600 | ▲ | 0.03% |
| 2024-03-18 | 4055 | Ｔ＆Ｓ・Ｇ | 38,500 | 0.50% | 1,974 | 2,070 | 1,974 | 2,056 | 92,500 | ▼ | -0.01% |
| 2024-03-19 | 4055 | Ｔ＆Ｓ・Ｇ | 36,400 | 0.47% | 2,055 | 2,079 | 2,035 | 2,059 | 31,900 | ▼ | -0.03% |
| 2024-05-15 | 4055 | Ｔ＆Ｓ・Ｇ | 42,600 | 0.55% | 1,730 | 1,951 | 1,668 | 1,783 | 400,300 | ▲ | 0.28% |
| 2024-05-16 | 4055 | Ｔ＆Ｓ・Ｇ | 47,600 | 0.62% | 1,790 | 1,790 | 1,698 | 1,740 | 141,500 | ▲ | 0.06% |
| 2024-05-17 | 4055 | Ｔ＆Ｓ・Ｇ | 51,700 | 0.67% | 1,757 | 1,769 | 1,704 | 1,708 | 70,100 | ▲ | 0.05% |
| 2024-05-20 | 4055 | Ｔ＆Ｓ・Ｇ | 48,100 | 0.63% | 1,718 | 1,825 | 1,718 | 1,819 | 113,100 | ▼ | -0.04% |
| 2024-05-21 | 4055 | Ｔ＆Ｓ・Ｇ | 50,400 | 0.66% | 1,799 | 1,819 | 1,740 | 1,740 | 73,400 | ▲ | 0.03% |
| 2024-05-22 | 4055 | Ｔ＆Ｓ・Ｇ | 51,700 | 0.67% | 1,720 | 1,720 | 1,659 | 1,659 | 54,800 | ▲ | 0.01% |
| 2024-05-24 | 4055 | Ｔ＆Ｓ・Ｇ | 50,900 | 0.66% | 1,508 | 1,573 | 1,506 | 1,547 | 97,100 | ▼ | -0.01% |
| 2024-05-27 | 4055 | Ｔ＆Ｓ・Ｇ | 49,900 | 0.65% | 1,536 | 1,555 | 1,508 | 1,547 | 52,000 | ▼ | -0.01% |
| 2024-05-28 | 4055 | Ｔ＆Ｓ・Ｇ | 48,800 | 0.63% | 1,547 | 1,596 | 1,519 | 1,523 | 47,700 | ▼ | -0.02% |
| 2024-05-29 | 4055 | Ｔ＆Ｓ・Ｇ | 46,000 | 0.60% | 1,510 | 1,510 | 1,466 | 1,467 | 68,700 | ▼ | -0.03% |
| 2024-05-30 | 4055 | Ｔ＆Ｓ・Ｇ | 44,600 | 0.58% | 1,443 | 1,502 | 1,430 | 1,474 | 84,900 | ▼ | -0.02% |
| 2024-05-31 | 4055 | Ｔ＆Ｓ・Ｇ | 43,900 | 0.57% | 1,499 | 1,526 | 1,488 | 1,522 | 33,100 | ▼ | -0.01% |
| 2024-06-03 | 4055 | Ｔ＆Ｓ・Ｇ | 44,900 | 0.58% | 1,550 | 1,550 | 1,490 | 1,500 | 32,400 | ▲ | 0.01% |
| 2024-06-05 | 4055 | Ｔ＆Ｓ・Ｇ | 45,100 | 0.59% | 1,538 | 1,546 | 1,510 | 1,518 | 33,000 | ▲ | 0.01% |
| 2024-06-06 | 4055 | Ｔ＆Ｓ・Ｇ | 46,000 | 0.60% | 1,528 | 1,528 | 1,474 | 1,476 | 35,000 | ▲ | 0.01% |
| 2024-06-10 | 4055 | Ｔ＆Ｓ・Ｇ | 47,500 | 0.62% | 1,488 | 1,506 | 1,466 | 1,484 | 19,300 | ▲ | 0.02% |
| 2024-06-11 | 4055 | Ｔ＆Ｓ・Ｇ | 48,700 | 0.63% | 1,484 | 1,502 | 1,475 | 1,492 | 19,100 | ▲ | 0.01% |
| 2024-06-12 | 4055 | Ｔ＆Ｓ・Ｇ | 49,900 | 0.65% | 1,500 | 1,508 | 1,465 | 1,468 | 25,600 | ▲ | 0.02% |
| 2024-06-14 | 4055 | Ｔ＆Ｓ・Ｇ | 50,700 | 0.66% | 1,422 | 1,477 | 1,404 | 1,458 | 47,800 | ▲ | 0.01% |
| 2024-06-17 | 4055 | Ｔ＆Ｓ・Ｇ | 51,200 | 0.67% | 1,457 | 1,457 | 1,404 | 1,424 | 29,100 | ▲ | 0.01% |
| 2024-06-18 | 4055 | Ｔ＆Ｓ・Ｇ | 50,500 | 0.66% | 1,422 | 1,440 | 1,406 | 1,406 | 26,100 | ▼ | -0.01% |
| 2024-06-19 | 4055 | Ｔ＆Ｓ・Ｇ | 49,800 | 0.65% | 1,396 | 1,415 | 1,366 | 1,403 | 71,300 | ▼ | -0.01% |
| 2024-06-20 | 4055 | Ｔ＆Ｓ・Ｇ | 49,300 | 0.64% | 1,399 | 1,429 | 1,393 | 1,407 | 34,000 | ▼ | -0.01% |
| 2024-06-21 | 4055 | Ｔ＆Ｓ・Ｇ | 51,200 | 0.67% | 1,401 | 1,456 | 1,401 | 1,444 | 46,100 | ▲ | 0.03% |
| 2024-06-24 | 4055 | Ｔ＆Ｓ・Ｇ | 51,000 | 0.66% | 1,445 | 1,475 | 1,440 | 1,462 | 48,200 | ▼ | -0.01% |
| 2024-06-26 | 4055 | Ｔ＆Ｓ・Ｇ | 54,400 | 0.71% | 1,499 | 1,544 | 1,499 | 1,531 | 59,800 | ▲ | 0.04% |
| 2024-06-27 | 4055 | Ｔ＆Ｓ・Ｇ | 61,800 | 0.80% | 1,611 | 1,680 | 1,597 | 1,621 | 294,400 | ▲ | 0.09% |
| 2024-06-28 | 4055 | Ｔ＆Ｓ・Ｇ | 55,400 | 0.72% | 1,638 | 1,640 | 1,579 | 1,599 | 98,400 | ▼ | -0.08% |
| 2024-07-02 | 4055 | Ｔ＆Ｓ・Ｇ | 56,400 | 0.73% | 1,570 | 1,596 | 1,502 | 1,504 | 93,700 | ▲ | 0.01% |
| 2024-07-03 | 4055 | Ｔ＆Ｓ・Ｇ | 58,000 | 0.75% | 1,515 | 1,521 | 1,485 | 1,510 | 80,600 | ▲ | 0.02% |
| 2024-07-04 | 4055 | Ｔ＆Ｓ・Ｇ | 58,800 | 0.77% | 1,514 | 1,541 | 1,493 | 1,531 | 64,800 | ▲ | 0.02% |
| 2024-07-04 | 4055 | Ｔ＆Ｓ・Ｇ | 58,800 | 0.77% | 1,514 | 1,541 | 1,493 | 1,531 | 64,800 | ▲ | 0.02% |
| 2024-07-08 | 4055 | Ｔ＆Ｓ・Ｇ | 65,600 | 0.85% | 1,494 | 1,531 | 1,485 | 1,485 | 67,900 | ▲ | 0.07% |
| 2024-07-09 | 4055 | Ｔ＆Ｓ・Ｇ | 66,000 | 0.86% | 1,486 | 1,506 | 1,486 | 1,495 | 49,900 | ▲ | 0.01% |
| 2024-07-10 | 4055 | Ｔ＆Ｓ・Ｇ | 66,800 | 0.87% | 1,491 | 1,496 | 1,441 | 1,451 | 76,400 | ▲ | 0.01% |
| 2024-07-11 | 4055 | Ｔ＆Ｓ・Ｇ | 65,500 | 0.85% | 1,450 | 1,486 | 1,434 | 1,476 | 84,900 | ▼ | -0.02% |
| 2024-07-12 | 4055 | Ｔ＆Ｓ・Ｇ | 57,000 | 0.74% | 1,425 | 1,527 | 1,425 | 1,512 | 128,600 | ▼ | -0.10% |
| 2024-07-16 | 4055 | Ｔ＆Ｓ・Ｇ | 46,700 | 0.61% | 1,572 | 1,645 | 1,572 | 1,578 | 163,300 | ▼ | -0.13% |
| 2024-07-17 | 4055 | Ｔ＆Ｓ・Ｇ | 49,000 | 0.64% | 1,600 | 1,666 | 1,589 | 1,651 | 184,400 | ▲ | 0.03% |
| 2024-07-18 | 4055 | Ｔ＆Ｓ・Ｇ | 65,300 | 0.85% | 1,654 | 1,702 | 1,647 | 1,659 | 104,200 | ▲ | 0.20% |
| 2024-07-19 | 4055 | Ｔ＆Ｓ・Ｇ | 68,400 | 0.89% | 1,645 | 1,698 | 1,630 | 1,642 | 80,700 | ▲ | 0.04% |
| 2024-07-22 | 4055 | Ｔ＆Ｓ・Ｇ | 64,100 | 0.83% | 1,630 | 1,640 | 1,555 | 1,559 | 61,000 | ▼ | -0.06% |
| 2024-07-23 | 4055 | Ｔ＆Ｓ・Ｇ | 61,200 | 0.80% | 1,559 | 1,622 | 1,559 | 1,606 | 71,600 | ▼ | -0.02% |
| 2024-07-25 | 4055 | Ｔ＆Ｓ・Ｇ | 64,300 | 0.84% | 1,552 | 1,597 | 1,529 | 1,577 | 86,800 | ▲ | 0.03% |
| 2024-07-26 | 4055 | Ｔ＆Ｓ・Ｇ | 61,500 | 0.80% | 1,574 | 1,618 | 1,567 | 1,588 | 51,800 | ▼ | -0.03% |
| 2024-07-29 | 4055 | Ｔ＆Ｓ・Ｇ | 62,400 | 0.81% | 1,619 | 1,694 | 1,605 | 1,692 | 89,700 | ▲ | 0.01% |
| 2024-07-30 | 4055 | Ｔ＆Ｓ・Ｇ | 63,700 | 0.83% | 1,692 | 1,701 | 1,630 | 1,687 | 75,900 | ▲ | 0.01% |
| 2024-07-31 | 4055 | Ｔ＆Ｓ・Ｇ | 64,400 | 0.84% | 1,687 | 1,690 | 1,631 | 1,688 | 49,400 | ▲ | 0.01% |
| 2024-08-01 | 4055 | Ｔ＆Ｓ・Ｇ | 65,200 | 0.85% | 1,688 | 1,688 | 1,605 | 1,610 | 56,500 | ▲ | 0.01% |
| 2024-08-02 | 4055 | Ｔ＆Ｓ・Ｇ | 64,200 | 0.84% | 1,530 | 1,530 | 1,448 | 1,467 | 113,500 | ▼ | -0.01% |
| 2024-08-05 | 4055 | Ｔ＆Ｓ・Ｇ | 56,300 | 0.73% | 1,303 | 1,356 | 1,167 | 1,167 | 207,400 | ▼ | -0.10% |
| 2024-08-06 | 4055 | Ｔ＆Ｓ・Ｇ | 48,900 | 0.64% | 1,197 | 1,268 | 1,183 | 1,205 | 144,900 | ▼ | -0.08% |
| 2024-08-07 | 4055 | Ｔ＆Ｓ・Ｇ | 45,700 | 0.59% | 1,181 | 1,318 | 1,180 | 1,270 | 79,400 | ▼ | -0.05% |
| 2024-08-08 | 4055 | Ｔ＆Ｓ・Ｇ | 42,900 | 0.56% | 1,300 | 1,383 | 1,291 | 1,338 | 104,100 | ▼ | -0.02% |
| 2024-08-09 | 4055 | Ｔ＆Ｓ・Ｇ | 44,500 | 0.58% | 1,368 | 1,398 | 1,305 | 1,350 | 54,400 | ▲ | 0.01% |
| 2024-08-13 | 4055 | Ｔ＆Ｓ・Ｇ | 45,200 | 0.59% | 1,400 | 1,493 | 1,388 | 1,451 | 45,500 | ▲ | 0.01% |
| 2024-08-14 | 4055 | Ｔ＆Ｓ・Ｇ | 47,800 | 0.62% | 1,481 | 1,498 | 1,453 | 1,498 | 46,000 | ▲ | 0.03% |
| 2024-08-15 | 4055 | Ｔ＆Ｓ・Ｇ | 49,700 | 0.65% | 1,484 | 1,500 | 1,468 | 1,470 | 26,400 | ▲ | 0.03% |
| 2024-08-16 | 4055 | Ｔ＆Ｓ・Ｇ | 46,300 | 0.60% | 1,515 | 1,539 | 1,498 | 1,516 | 35,200 | ▼ | -0.05% |
| 2024-08-20 | 4055 | Ｔ＆Ｓ・Ｇ | 41,000 | 0.53% | 1,505 | 1,575 | 1,494 | 1,554 | 48,800 | ▼ | -0.06% |
| 2024-08-21 | 4055 | Ｔ＆Ｓ・Ｇ | 39,800 | 0.52% | 1,520 | 1,545 | 1,510 | 1,511 | 27,900 | ▼ | -0.01% |
| 2024-08-23 | 4055 | Ｔ＆Ｓ・Ｇ | 44,500 | 0.58% | 1,490 | 1,670 | 1,488 | 1,638 | 223,200 | ▲ | 0.05% |
| 2024-09-03 | 4055 | Ｔ＆Ｓ・Ｇ | 49,600 | 0.64% | 1,625 | 1,667 | 1,625 | 1,638 | 44,200 | ▼ | -0.01% |
| 2024-09-04 | 4055 | Ｔ＆Ｓ・Ｇ | 49,900 | 0.65% | 1,580 | 1,599 | 1,540 | 1,551 | 52,200 | ▲ | 0.01% |
| 2024-09-09 | 4055 | Ｔ＆Ｓ・Ｇ | 46,700 | 0.61% | 1,421 | 1,458 | 1,400 | 1,453 | 48,500 | ▼ | -0.04% |
| 2024-09-10 | 4055 | Ｔ＆Ｓ・Ｇ | 47,900 | 0.62% | 1,483 | 1,518 | 1,446 | 1,495 | 18,300 | ▲ | 0.01% |
| 2024-09-11 | 4055 | Ｔ＆Ｓ・Ｇ | 48,600 | 0.63% | 1,525 | 1,535 | 1,461 | 1,485 | 19,800 | ▲ | 0.01% |
| 2024-09-12 | 4055 | Ｔ＆Ｓ・Ｇ | 47,600 | 0.62% | 1,515 | 1,565 | 1,507 | 1,539 | 39,300 | ▼ | -0.01% |
| 2024-09-17 | 4055 | Ｔ＆Ｓ・Ｇ | 46,900 | 0.61% | 1,529 | 1,800 | 1,496 | 1,668 | 312,400 | ▼ | -0.01% |
| 2024-09-18 | 4055 | Ｔ＆Ｓ・Ｇ | 21,800 | 0.28% | 1,650 | 1,769 | 1,634 | 1,755 | 133,900 | ▼ | -0.32% |
| 2024-03-04 | 4062 | イビデン | 1,092,182 | 0.77% | 7,096 | 7,160 | 6,900 | 7,002 | 2,491,300 | ▼ | -0.01% |
| 2024-03-05 | 4062 | イビデン | 1,052,182 | 0.74% | 6,931 | 7,260 | 6,911 | 7,252 | 2,151,100 | ▼ | -0.03% |
| 2024-03-06 | 4062 | イビデン | 1,082,082 | 0.76% | 7,120 | 7,225 | 7,040 | 7,194 | 1,594,500 | ▲ | 0.02% |
| 2024-03-08 | 4062 | イビデン | 856,886 | 0.60% | 6,865 | 7,112 | 6,854 | 7,005 | 1,647,700 | ▼ | -0.16% |
| 2024-03-11 | 4062 | イビデン | 12,444 | 0.00% | 6,710 | 6,824 | 6,704 | 6,773 | 1,574,800 | ▼ | -0.60% |
| 2024-10-17 | 4062 | イビデン | 704,308 | 0.50% | 4,786 | 4,881 | 4,752 | 4,865 | 1,296,400 | ▲ | 0.10% |
| 2024-10-18 | 4062 | イビデン | 612,992 | 0.43% | 4,924 | 4,925 | 4,795 | 4,881 | 1,404,900 | ▼ | -0.07% |
| 2024-10-22 | 4062 | イビデン | 720,630 | 0.51% | 4,816 | 4,888 | 4,759 | 4,781 | 2,202,300 | ▲ | 0.04% |
| 2024-10-23 | 4062 | イビデン | 732,695 | 0.52% | 4,747 | 4,802 | 4,686 | 4,710 | 1,802,300 | ▲ | 0.01% |
| 2024-10-24 | 4062 | イビデン | 797,786 | 0.56% | 4,649 | 4,746 | 4,597 | 4,718 | 1,273,300 | ▲ | 0.04% |
| 2024-10-25 | 4062 | イビデン | 756,635 | 0.53% | 4,708 | 4,765 | 4,684 | 4,754 | 954,600 | ▼ | -0.03% |
| 2024-10-28 | 4062 | イビデン | 697,635 | 0.49% | 4,773 | 4,955 | 4,768 | 4,904 | 2,114,900 | ▼ | -0.04% |
| 2024-11-01 | 4062 | イビデン | 808,286 | 0.57% | 4,898 | 4,940 | 4,501 | 4,668 | 11,086,800 | ▲ | 0.14% |
| 2024-11-06 | 4062 | イビデン | 827,486 | 0.58% | 5,175 | 5,418 | 5,155 | 5,200 | 4,348,700 | ▲ | 0.01% |
| 2024-11-07 | 4062 | イビデン | 947,094 | 0.67% | 5,171 | 5,415 | 5,048 | 5,303 | 4,023,500 | ▲ | 0.09% |
| 2024-11-08 | 4062 | イビデン | 973,294 | 0.69% | 5,403 | 5,418 | 5,271 | 5,327 | 2,022,100 | ▲ | 0.01% |
| 2024-11-11 | 4062 | イビデン | 1,026,194 | 0.72% | 5,230 | 5,348 | 5,173 | 5,342 | 1,602,600 | ▲ | 0.03% |
| 2024-11-12 | 4062 | イビデン | 975,622 | 0.69% | 5,336 | 5,356 | 5,122 | 5,192 | 2,227,300 | ▼ | -0.03% |
| 2024-11-13 | 4062 | イビデン | 990,186 | 0.70% | 5,110 | 5,132 | 5,001 | 5,043 | 1,755,000 | ▲ | 0.01% |
| 2024-11-14 | 4062 | イビデン | 967,414 | 0.68% | 5,115 | 5,119 | 4,841 | 4,841 | 1,794,700 | ▼ | -0.01% |
| 2024-11-15 | 4062 | イビデン | 914,414 | 0.64% | 4,880 | 4,903 | 4,795 | 4,810 | 1,675,500 | ▼ | -0.04% |
| 2024-11-18 | 4062 | イビデン | 849,718 | 0.60% | 4,686 | 4,764 | 4,608 | 4,623 | 2,396,500 | ▼ | -0.04% |
| 2024-11-19 | 4062 | イビデン | 663,018 | 0.47% | 4,631 | 4,675 | 4,539 | 4,652 | 2,398,200 | ▼ | -0.13% |
| 2024-12-11 | 4062 | イビデン | 749,265 | 0.53% | 4,102 | 4,211 | 4,092 | 4,192 | 1,659,700 | ▲ | 0.06% |
| 2024-12-12 | 4062 | イビデン | 814,565 | 0.57% | 4,302 | 4,307 | 4,190 | 4,244 | 1,484,500 | ▲ | 0.03% |
| 2024-12-13 | 4062 | イビデン | 843,664 | 0.59% | 4,200 | 4,234 | 4,148 | 4,190 | 1,038,800 | ▲ | 0.02% |
| 2024-12-17 | 4062 | イビデン | 870,092 | 0.61% | 4,147 | 4,185 | 4,064 | 4,171 | 1,466,000 | ▲ | 0.02% |
| 2024-12-18 | 4062 | イビデン | 848,192 | 0.60% | 4,230 | 4,401 | 4,193 | 4,366 | 3,021,300 | ▼ | -0.01% |
| 2024-12-20 | 4062 | イビデン | 860,503 | 0.61% | 4,341 | 4,392 | 4,319 | 4,363 | 1,927,900 | ▲ | 0.01% |
| 2024-12-23 | 4062 | イビデン | 856,903 | 0.60% | 4,361 | 4,553 | 4,342 | 4,537 | 1,675,300 | ▼ | -0.01% |
| 2024-12-25 | 4062 | イビデン | 859,803 | 0.61% | 4,480 | 4,515 | 4,438 | 4,500 | 820,200 | ▲ | 0.01% |
| 2024-12-26 | 4062 | イビデン | 772,403 | 0.54% | 4,506 | 4,604 | 4,502 | 4,598 | 1,415,200 | ▼ | -0.06% |
| 2024-12-27 | 4062 | イビデン | 757,103 | 0.53% | 4,610 | 4,634 | 4,567 | 4,600 | 984,700 | ▼ | -0.01% |
| 2024-12-30 | 4062 | イビデン | 807,207 | 0.57% | 4,670 | 4,855 | 4,640 | 4,775 | 3,256,900 | ▲ | 0.03% |
| 2025-01-09 | 4062 | イビデン | 863,045 | 0.61% | 4,959 | 4,987 | 4,886 | 4,921 | 1,486,400 | ▲ | 0.04% |
| 2025-01-10 | 4062 | イビデン | 802,095 | 0.56% | 4,850 | 4,889 | 4,807 | 4,833 | 1,578,700 | ▼ | -0.04% |
| 2025-01-14 | 4062 | イビデン | 814,135 | 0.57% | 4,755 | 4,775 | 4,533 | 4,538 | 2,417,400 | ▲ | 0.00% |
| 2025-01-15 | 4062 | イビデン | 754,835 | 0.53% | 4,600 | 4,630 | 4,439 | 4,467 | 1,761,600 | ▼ | -0.03% |
| 2025-01-20 | 4062 | イビデン | 780,481 | 0.55% | 4,577 | 4,781 | 4,555 | 4,746 | 2,583,600 | ▲ | 0.02% |
| 2025-01-21 | 4062 | イビデン | 654,881 | 0.46% | 4,931 | 4,962 | 4,857 | 4,884 | 2,559,600 | ▼ | -0.09% |
| 2025-03-21 | 4062 | イビデン | 1,577,364 | 1.11% | 4,376 | 4,390 | 4,233 | 4,256 | 2,054,000 | ▲ | 1.11% |
| 2025-03-24 | 4062 | イビデン | 1,532,464 | 1.08% | 4,297 | 4,392 | 4,246 | 4,322 | 1,335,000 | ▼ | -0.03% |
| 2025-03-25 | 4062 | イビデン | 1,508,872 | 1.07% | 4,426 | 4,550 | 4,403 | 4,420 | 1,726,600 | ▼ | -0.01% |
| 2025-03-26 | 4062 | イビデン | 1,503,912 | 1.06% | 4,498 | 4,530 | 4,404 | 4,462 | 1,062,700 | ▼ | -0.01% |
| 2025-03-27 | 4062 | イビデン | 1,465,012 | 1.04% | 4,331 | 4,375 | 4,253 | 4,301 | 1,755,900 | ▼ | -0.02% |
| 2025-03-28 | 4062 | イビデン | 1,416,312 | 1.00% | 4,292 | 4,313 | 4,080 | 4,094 | 1,736,100 | ▼ | -0.04% |
| 2025-03-31 | 4062 | イビデン | 1,467,112 | 1.04% | 3,954 | 4,005 | 3,880 | 3,989 | 1,841,900 | ▲ | 0.04% |
| 2025-04-01 | 4062 | イビデン | 1,526,412 | 1.08% | 4,027 | 4,132 | 4,001 | 4,056 | 1,459,200 | ▲ | 0.04% |
| 2025-04-02 | 4062 | イビデン | 0 | 0.00% | 4,047 | 4,133 | 4,047 | 4,104 | 1,053,600 | ▼ | -1.08% |
| 2024-09-12 | 4071 | ＰＡコンサル | 224,975 | 0.53% | 2,109 | 2,180 | 2,095 | 2,122 | 386,000 | ▲ | 0.05% |
| 2024-09-17 | 4071 | ＰＡコンサル | 250,675 | 0.59% | 2,140 | 2,145 | 2,086 | 2,128 | 390,700 | ▲ | 0.05% |
| 2024-09-18 | 4071 | ＰＡコンサル | 284,775 | 0.67% | 2,211 | 2,266 | 2,147 | 2,173 | 559,800 | ▲ | 0.08% |
| 2024-09-19 | 4071 | ＰＡコンサル | 292,775 | 0.69% | 2,200 | 2,222 | 2,160 | 2,184 | 423,300 | ▲ | 0.01% |
| 2024-09-20 | 4071 | ＰＡコンサル | 309,575 | 0.72% | 2,208 | 2,250 | 2,179 | 2,179 | 329,400 | ▲ | 0.03% |
| 2024-09-24 | 4071 | ＰＡコンサル | 303,875 | 0.71% | 2,179 | 2,240 | 2,161 | 2,208 | 314,500 | ▼ | -0.01% |
| 2024-09-25 | 4071 | ＰＡコンサル | 297,775 | 0.70% | 2,195 | 2,224 | 2,180 | 2,184 | 226,500 | ▼ | -0.01% |
| 2024-09-26 | 4071 | ＰＡコンサル | 259,475 | 0.61% | 2,190 | 2,242 | 2,162 | 2,234 | 352,600 | ▼ | -0.08% |
| 2024-09-27 | 4071 | ＰＡコンサル | 257,375 | 0.60% | 2,211 | 2,261 | 2,187 | 2,228 | 288,500 | ▼ | -0.01% |
| 2024-09-30 | 4071 | ＰＡコンサル | 245,375 | 0.57% | 2,151 | 2,208 | 2,147 | 2,183 | 337,200 | ▼ | -0.03% |
| 2024-10-01 | 4071 | ＰＡコンサル | 235,975 | 0.55% | 2,200 | 2,232 | 2,146 | 2,211 | 285,900 | ▼ | -0.01% |
| 2024-10-02 | 4071 | ＰＡコンサル | 257,619 | 0.60% | 2,163 | 2,179 | 2,106 | 2,158 | 290,400 | ▲ | 0.04% |
| 2024-10-03 | 4071 | ＰＡコンサル | 239,619 | 0.56% | 2,194 | 2,221 | 2,152 | 2,177 | 301,600 | ▼ | -0.03% |
| 2024-10-04 | 4071 | ＰＡコンサル | 220,819 | 0.52% | 2,177 | 2,258 | 2,176 | 2,192 | 307,700 | ▼ | -0.04% |
| 2024-10-07 | 4071 | ＰＡコンサル | 212,219 | 0.50% | 2,222 | 2,232 | 2,167 | 2,174 | 158,100 | ▼ | -0.02% |
| 2024-10-08 | 4071 | ＰＡコンサル | 197,319 | 0.46% | 2,152 | 2,157 | 2,124 | 2,140 | 161,700 | ▼ | -0.03% |
| 2025-02-20 | 4071 | ＰＡコンサル | 226,853 | 0.53% | 1,535 | 1,542 | 1,478 | 1,479 | 864,200 | ▲ | 0.21% |
| 2025-02-21 | 4071 | ＰＡコンサル | 244,653 | 0.57% | 1,460 | 1,485 | 1,452 | 1,464 | 605,600 | ▲ | 0.03% |
| 2025-02-25 | 4071 | ＰＡコンサル | 255,853 | 0.60% | 1,447 | 1,494 | 1,438 | 1,481 | 574,800 | ▲ | 0.03% |
| 2025-02-26 | 4071 | ＰＡコンサル | 276,453 | 0.65% | 1,469 | 1,479 | 1,448 | 1,462 | 361,900 | ▲ | 0.05% |
| 2025-02-27 | 4071 | ＰＡコンサル | 298,153 | 0.70% | 1,444 | 1,469 | 1,444 | 1,453 | 374,800 | ▲ | 0.04% |
| 2025-03-03 | 4071 | ＰＡコンサル | 319,953 | 0.75% | 1,442 | 1,456 | 1,429 | 1,434 | 364,800 | ▲ | 0.05% |
| 2025-03-05 | 4071 | ＰＡコンサル | 317,253 | 0.74% | 1,419 | 1,425 | 1,391 | 1,415 | 306,700 | ▼ | -0.01% |
| 2025-03-10 | 4071 | ＰＡコンサル | 319,153 | 0.75% | 1,380 | 1,392 | 1,368 | 1,383 | 300,500 | ▲ | 0.01% |
| 2025-03-11 | 4071 | ＰＡコンサル | 328,653 | 0.77% | 1,356 | 1,403 | 1,349 | 1,396 | 301,700 | ▲ | 0.02% |
| 2025-03-12 | 4071 | ＰＡコンサル | 320,853 | 0.75% | 1,385 | 1,397 | 1,368 | 1,386 | 283,100 | ▼ | -0.02% |
| 2025-03-13 | 4071 | ＰＡコンサル | 330,353 | 0.77% | 1,392 | 1,394 | 1,355 | 1,355 | 370,000 | ▲ | 0.02% |
| 2025-03-17 | 4071 | ＰＡコンサル | 310,753 | 0.73% | 1,383 | 1,402 | 1,375 | 1,381 | 446,800 | ▼ | -0.04% |
| 2025-03-18 | 4071 | ＰＡコンサル | 297,053 | 0.69% | 1,393 | 1,406 | 1,366 | 1,388 | 483,300 | ▼ | -0.04% |
| 2025-03-24 | 4071 | ＰＡコンサル | 290,353 | 0.68% | 1,420 | 1,433 | 1,409 | 1,417 | 252,600 | ▼ | -0.00% |
| 2025-03-25 | 4071 | ＰＡコンサル | 281,853 | 0.66% | 1,432 | 1,476 | 1,427 | 1,449 | 502,300 | ▼ | -0.02% |
| 2025-03-26 | 4071 | ＰＡコンサル | 275,453 | 0.64% | 1,461 | 1,463 | 1,433 | 1,451 | 289,500 | ▼ | -0.02% |
| 2025-03-27 | 4071 | ＰＡコンサル | 263,953 | 0.62% | 1,440 | 1,449 | 1,425 | 1,445 | 238,300 | ▼ | -0.02% |
| 2025-03-28 | 4071 | ＰＡコンサル | 258,553 | 0.60% | 1,437 | 1,459 | 1,419 | 1,430 | 577,500 | ▼ | -0.02% |
| 2025-03-31 | 4071 | ＰＡコンサル | 253,353 | 0.59% | 1,400 | 1,400 | 1,368 | 1,380 | 555,900 | ▼ | -0.01% |
| 2025-04-01 | 4071 | ＰＡコンサル | 259,853 | 0.61% | 1,380 | 1,385 | 1,366 | 1,367 | 186,700 | ▲ | 0.02% |
| 2025-04-02 | 4071 | ＰＡコンサル | 258,953 | 0.60% | 1,373 | 1,378 | 1,355 | 1,366 | 193,400 | ▼ | -0.01% |
| 2025-04-03 | 4071 | ＰＡコンサル | 254,253 | 0.59% | 1,310 | 1,353 | 1,290 | 1,342 | 383,100 | ▼ | -0.01% |
| 2025-04-04 | 4071 | ＰＡコンサル | 266,353 | 0.62% | 1,310 | 1,323 | 1,266 | 1,305 | 733,500 | ▲ | 0.03% |
| 2025-04-07 | 4071 | ＰＡコンサル | 270,253 | 0.63% | 1,189 | 1,213 | 1,163 | 1,170 | 621,600 | ▲ | 0.01% |
| 2025-04-08 | 4071 | ＰＡコンサル | 288,753 | 0.67% | 1,228 | 1,323 | 1,228 | 1,288 | 532,700 | ▲ | 0.04% |
| 2025-04-09 | 4071 | ＰＡコンサル | 275,653 | 0.64% | 1,271 | 1,278 | 1,237 | 1,269 | 388,300 | ▼ | -0.03% |
| 2025-04-10 | 4071 | ＰＡコンサル | 266,153 | 0.62% | 1,389 | 1,389 | 1,337 | 1,380 | 470,000 | ▼ | -0.02% |
| 2025-04-11 | 4071 | ＰＡコンサル | 255,353 | 0.60% | 1,354 | 1,465 | 1,337 | 1,462 | 536,600 | ▼ | -0.02% |
| 2025-04-14 | 4071 | ＰＡコンサル | 247,653 | 0.58% | 1,462 | 1,521 | 1,462 | 1,500 | 567,000 | ▼ | -0.02% |
| 2025-04-15 | 4071 | ＰＡコンサル | 245,653 | 0.57% | 1,500 | 1,522 | 1,497 | 1,519 | 368,500 | ▼ | -0.01% |
| 2024-12-30 | 4072 | 電算システム | 213,549 | 1.97% | 2,438 | 2,544 | 2,426 | 2,518 | 34,200 | ▲ | 1.97% |
| 2025-01-06 | 4072 | 電算システム | 1,536 | 0.01% | 2,518 | 2,523 | 2,452 | 2,462 | 20,700 | ▼ | -1.96% |
| 2025-03-31 | 4092 | 日本化 | 46,977 | 0.52% | 2,268 | 2,268 | 2,223 | 2,223 | 69,600 | ▲ | 0.04% |
| 2025-04-01 | 4092 | 日本化 | 48,577 | 0.54% | 2,249 | 2,259 | 2,228 | 2,228 | 29,900 | ▲ | 0.02% |
| 2025-04-02 | 4092 | 日本化 | 51,977 | 0.58% | 2,230 | 2,235 | 2,195 | 2,210 | 39,700 | ▲ | 0.03% |
| 2025-04-03 | 4092 | 日本化 | 54,677 | 0.61% | 2,098 | 2,142 | 2,063 | 2,134 | 96,500 | ▲ | 0.03% |
| 2025-04-08 | 4092 | 日本化 | 58,377 | 0.65% | 1,870 | 1,937 | 1,860 | 1,915 | 87,100 | ▲ | 0.04% |
| 2025-04-10 | 4092 | 日本化 | 61,477 | 0.68% | 1,949 | 1,955 | 1,905 | 1,935 | 78,300 | ▲ | 0.03% |
| 2025-04-11 | 4092 | 日本化 | 64,777 | 0.72% | 1,832 | 1,927 | 1,808 | 1,924 | 84,600 | ▲ | 0.03% |
| 2025-04-15 | 4092 | 日本化 | 63,977 | 0.71% | 1,987 | 2,003 | 1,982 | 1,994 | 20,200 | ▼ | -0.01% |
| 2025-04-16 | 4092 | 日本化 | 65,677 | 0.73% | 1,995 | 2,025 | 1,956 | 1,976 | 39,300 | ▲ | 0.02% |
| 2024-03-01 | 4100 | 戸田工 | 31,936 | 0.52% | 1,706 | 1,724 | 1,675 | 1,685 | 17,800 | ▲ | 0.03% |
| 2024-03-04 | 4100 | 戸田工 | 31,136 | 0.51% | 1,689 | 1,692 | 1,661 | 1,680 | 14,200 | ▼ | -0.01% |
| 2024-03-05 | 4100 | 戸田工 | 30,036 | 0.49% | 1,680 | 1,711 | 1,668 | 1,711 | 16,400 | ▼ | -0.02% |
| 2024-04-01 | 4100 | 戸田工 | 30,836 | 0.50% | 2,419 | 2,419 | 2,175 | 2,250 | 324,600 | ▲ | 0.07% |
| 2024-04-02 | 4100 | 戸田工 | 27,336 | 0.44% | 2,189 | 2,240 | 2,055 | 2,089 | 137,100 | ▼ | -0.06% |
| 2024-03-28 | 4107 | 伊勢化 | 38,900 | 0.75% | 15,080 | 15,700 | 14,860 | 15,460 | 276,000 | ▲ | 0.30% |
| 2024-03-29 | 4107 | 伊勢化 | 34,500 | 0.67% | 15,610 | 15,930 | 15,170 | 15,520 | 255,400 | ▼ | -0.07% |
| 2024-04-01 | 4107 | 伊勢化 | 32,800 | 0.63% | 15,600 | 15,830 | 15,150 | 15,330 | 153,300 | ▼ | -0.04% |
| 2024-04-02 | 4107 | 伊勢化 | 36,200 | 0.70% | 14,820 | 15,180 | 14,400 | 14,680 | 156,700 | ▲ | 0.06% |
| 2024-04-03 | 4107 | 伊勢化 | 31,100 | 0.60% | 14,250 | 15,300 | 14,180 | 14,980 | 128,200 | ▼ | -0.09% |
| 2024-04-04 | 4107 | 伊勢化 | 22,700 | 0.44% | 15,420 | 16,200 | 14,950 | 15,900 | 175,400 | ▼ | -0.15% |
| 2024-07-10 | 4107 | 伊勢化 | 27,600 | 0.53% | 20,490 | 21,200 | 19,240 | 19,670 | 394,200 | ▲ | 0.28% |
| 2024-07-11 | 4107 | 伊勢化 | 32,100 | 0.62% | 19,800 | 20,080 | 19,110 | 19,800 | 287,100 | ▲ | 0.08% |
| 2024-07-12 | 4107 | 伊勢化 | 30,400 | 0.59% | 19,510 | 22,090 | 19,410 | 20,390 | 645,100 | ▼ | -0.03% |
| 2024-07-16 | 4107 | 伊勢化 | 42,300 | 0.82% | 20,510 | 21,500 | 19,440 | 19,450 | 296,200 | ▲ | 0.23% |
| 2024-07-17 | 4107 | 伊勢化 | 43,300 | 0.84% | 19,500 | 19,650 | 18,590 | 18,870 | 228,800 | ▲ | 0.02% |
| 2024-07-19 | 4107 | 伊勢化 | 42,000 | 0.81% | 18,500 | 19,200 | 18,100 | 18,180 | 163,300 | ▼ | -0.02% |
| 2024-07-22 | 4107 | 伊勢化 | 38,100 | 0.74% | 18,010 | 18,070 | 17,260 | 17,540 | 144,600 | ▼ | -0.07% |
| 2024-07-23 | 4107 | 伊勢化 | 32,100 | 0.62% | 17,500 | 17,770 | 16,560 | 16,560 | 214,900 | ▼ | -0.12% |
| 2024-07-24 | 4107 | 伊勢化 | 38,300 | 0.74% | 16,450 | 17,600 | 16,350 | 17,510 | 347,800 | ▲ | 0.12% |
| 2024-07-25 | 4107 | 伊勢化 | 37,500 | 0.73% | 17,420 | 17,980 | 16,860 | 17,550 | 356,800 | ▼ | -0.01% |
| 2024-07-26 | 4107 | 伊勢化 | 30,900 | 0.60% | 17,280 | 19,090 | 16,230 | 17,250 | 725,000 | ▼ | -0.13% |
| 2024-07-29 | 4107 | 伊勢化 | 19,300 | 0.37% | 17,320 | 18,750 | 16,860 | 18,630 | 413,800 | ▼ | -0.23% |
| 2024-07-30 | 4107 | 伊勢化 | 32,100 | 0.62% | 18,990 | 20,880 | 17,870 | 20,860 | 867,100 | ▲ | 0.25% |
| 2024-07-31 | 4107 | 伊勢化 | 37,100 | 0.72% | 20,300 | 21,790 | 19,670 | 20,750 | 626,800 | ▲ | 0.09% |
| 2024-08-02 | 4107 | 伊勢化 | 30,400 | 0.59% | 17,750 | 19,180 | 17,610 | 17,920 | 304,300 | ▼ | -0.13% |
| 2024-08-05 | 4107 | 伊勢化 | 12,600 | 0.24% | 16,260 | 17,500 | 15,980 | 16,250 | 325,100 | ▼ | -0.35% |
| 2024-08-14 | 4107 | 伊勢化 | 26,700 | 0.51% | 20,200 | 20,200 | 19,470 | 19,600 | 132,300 | ▲ | 0.04% |
| 2024-08-15 | 4107 | 伊勢化 | 25,600 | 0.49% | 19,300 | 20,650 | 19,250 | 20,280 | 177,600 | ▼ | -0.02% |
| 2024-08-19 | 4107 | 伊勢化 | 33,900 | 0.66% | 21,540 | 22,110 | 20,600 | 20,700 | 215,500 | ▲ | 0.27% |
| 2024-08-20 | 4107 | 伊勢化 | 34,700 | 0.67% | 21,130 | 21,390 | 20,430 | 20,810 | 111,900 | ▲ | 0.01% |
| 2024-08-21 | 4107 | 伊勢化 | 35,600 | 0.69% | 20,420 | 20,550 | 20,030 | 20,080 | 72,600 | ▲ | 0.01% |
| 2024-08-22 | 4107 | 伊勢化 | 33,400 | 0.65% | 20,080 | 20,280 | 19,050 | 19,230 | 105,900 | ▼ | -0.03% |
| 2024-08-23 | 4107 | 伊勢化 | 34,000 | 0.66% | 19,140 | 19,680 | 18,830 | 18,880 | 78,300 | ▲ | 0.01% |
| 2024-09-02 | 4107 | 伊勢化 | 11,100 | 0.21% | 20,070 | 22,590 | 19,970 | 21,490 | 482,300 | ▼ | -0.50% |
| 2024-09-05 | 4107 | 伊勢化 | 33,300 | 0.64% | 19,960 | 20,830 | 19,210 | 19,360 | 177,700 | ▲ | 0.21% |
| 2024-09-06 | 4107 | 伊勢化 | 36,300 | 0.70% | 19,670 | 19,960 | 18,560 | 18,680 | 159,100 | ▲ | 0.05% |
| 2024-09-19 | 4107 | 伊勢化 | 35,900 | 0.69% | 18,610 | 19,440 | 18,490 | 19,360 | 137,500 | ▼ | -0.01% |
| 2024-09-20 | 4107 | 伊勢化 | 34,800 | 0.67% | 19,880 | 20,680 | 19,480 | 20,270 | 241,700 | ▼ | -0.01% |
| 2024-09-24 | 4107 | 伊勢化 | 35,900 | 0.69% | 20,740 | 20,760 | 19,910 | 20,010 | 83,900 | ▲ | 0.01% |
| 2024-09-27 | 4107 | 伊勢化 | 31,600 | 0.61% | 20,100 | 21,150 | 19,880 | 20,700 | 165,700 | ▼ | -0.07% |
| 2024-09-30 | 4107 | 伊勢化 | 32,000 | 0.62% | 20,010 | 20,320 | 19,210 | 19,420 | 119,400 | ▲ | 0.01% |
| 2024-10-01 | 4107 | 伊勢化 | 0 | 0.00% | 19,750 | 23,370 | 19,680 | 22,350 | 653,600 | ▼ | -0.62% |
| 2024-10-09 | 4107 | 伊勢化 | 34,992 | 0.68% | 22,450 | 22,570 | 21,200 | 21,300 | 236,000 | ▲ | 0.37% |
| 2024-10-29 | 4107 | 伊勢化 | 33,692 | 0.65% | 20,630 | 21,470 | 20,400 | 21,470 | 126,000 | ▼ | -0.03% |
| 2024-10-30 | 4107 | 伊勢化 | 32,692 | 0.63% | 21,870 | 21,880 | 20,690 | 20,900 | 166,900 | ▼ | -0.02% |
| 2024-11-21 | 4107 | 伊勢化 | 31,792 | 0.61% | 20,610 | 21,150 | 20,290 | 20,920 | 78,100 | ▼ | -0.02% |
| 2024-11-22 | 4107 | 伊勢化 | 32,292 | 0.62% | 21,240 | 21,340 | 20,550 | 20,900 | 43,700 | ▲ | 0.01% |
| 2024-11-25 | 4107 | 伊勢化 | 32,616 | 0.63% | 20,900 | 21,270 | 20,770 | 21,120 | 49,900 | ▲ | 0.01% |
| 2024-11-26 | 4107 | 伊勢化 | 25,138 | 0.48% | 22,050 | 23,000 | 21,340 | 21,580 | 264,800 | ▼ | -0.15% |
| 2024-11-27 | 4107 | 伊勢化 | 28,738 | 0.55% | 21,950 | 22,880 | 21,430 | 22,460 | 239,000 | ▲ | 0.07% |
| 2024-11-28 | 4107 | 伊勢化 | 0 | 0.00% | 22,080 | 24,950 | 22,050 | 24,950 | 476,300 | ▼ | -0.55% |
| 2025-01-27 | 4107 | 伊勢化 | 25,824 | 0.50% | 28,870 | 28,880 | 26,370 | 26,450 | 214,200 | ▲ | 0.29% |
| 2025-01-28 | 4107 | 伊勢化 | 25,624 | 0.49% | 26,000 | 26,620 | 25,630 | 26,480 | 87,900 | ▼ | -0.01% |
| 2025-01-31 | 4107 | 伊勢化 | 26,624 | 0.51% | 27,400 | 27,770 | 26,890 | 27,380 | 93,700 | ▲ | 0.02% |
| 2025-01-31 | 4107 | 伊勢化 | 26,624 | 0.51% | 27,400 | 27,770 | 26,890 | 27,380 | 93,700 | ▲ | 0.02% |
| 2025-02-03 | 4107 | 伊勢化 | 27,124 | 0.52% | 26,960 | 27,160 | 26,300 | 26,880 | 74,400 | ▲ | 0.01% |
| 2025-02-03 | 4107 | 伊勢化 | 27,124 | 0.52% | 26,960 | 27,160 | 26,300 | 26,880 | 74,400 | ▲ | 0.01% |
| 2025-02-04 | 4107 | 伊勢化 | 25,024 | 0.48% | 27,180 | 27,770 | 26,780 | 27,320 | 81,900 | ▼ | -0.04% |
| 2025-02-04 | 4107 | 伊勢化 | 25,024 | 0.48% | 27,180 | 27,770 | 26,780 | 27,320 | 81,900 | ▼ | -0.04% |
| 2025-02-06 | 4107 | 伊勢化 | 31,824 | 0.61% | 27,680 | 28,100 | 27,040 | 27,070 | 166,100 | ▲ | 0.17% |
| 2025-02-06 | 4107 | 伊勢化 | 31,824 | 0.61% | 27,680 | 28,100 | 27,040 | 27,070 | 166,100 | ▲ | 0.17% |
| 2025-02-07 | 4107 | 伊勢化 | 37,224 | 0.72% | 26,600 | 27,960 | 24,900 | 25,280 | 297,300 | ▲ | 0.10% |
| 2025-02-07 | 4107 | 伊勢化 | 37,224 | 0.72% | 26,600 | 27,960 | 24,900 | 25,280 | 297,300 | ▲ | 0.10% |
| 2025-02-10 | 4107 | 伊勢化 | 39,724 | 0.77% | 24,900 | 25,180 | 24,100 | 24,850 | 124,800 | ▲ | 0.05% |
| 2025-02-10 | 4107 | 伊勢化 | 39,724 | 0.77% | 24,900 | 25,180 | 24,100 | 24,850 | 124,800 | ▲ | 0.05% |
| 2025-02-12 | 4107 | 伊勢化 | 36,524 | 0.71% | 25,050 | 25,570 | 24,670 | 25,100 | 99,000 | ▼ | -0.06% |
| 2025-02-12 | 4107 | 伊勢化 | 36,524 | 0.71% | 25,050 | 25,570 | 24,670 | 25,100 | 99,000 | ▼ | -0.06% |
| 2025-02-13 | 4107 | 伊勢化 | 32,024 | 0.62% | 25,230 | 26,110 | 25,100 | 25,970 | 96,100 | ▼ | -0.08% |
| 2025-02-14 | 4107 | 伊勢化 | 35,924 | 0.69% | 26,170 | 26,170 | 25,260 | 25,500 | 67,400 | ▲ | 0.06% |
| 2025-02-17 | 4107 | 伊勢化 | 33,624 | 0.65% | 25,500 | 25,990 | 25,340 | 25,750 | 59,200 | ▼ | -0.03% |
| 2025-02-18 | 4107 | 伊勢化 | 34,424 | 0.67% | 25,780 | 26,020 | 25,340 | 25,980 | 57,400 | ▲ | 0.02% |
| 2025-02-19 | 4107 | 伊勢化 | 29,224 | 0.56% | 26,300 | 26,550 | 25,850 | 26,150 | 79,000 | ▼ | -0.10% |
| 2025-02-20 | 4107 | 伊勢化 | 35,024 | 0.68% | 26,250 | 26,250 | 25,100 | 25,170 | 79,500 | ▲ | 0.12% |
| 2025-02-21 | 4107 | 伊勢化 | 36,924 | 0.71% | 24,980 | 25,210 | 24,600 | 24,980 | 44,500 | ▲ | 0.02% |
| 2025-02-25 | 4107 | 伊勢化 | 35,324 | 0.68% | 24,550 | 25,570 | 24,540 | 25,020 | 45,700 | ▼ | -0.02% |
| 2025-02-27 | 4107 | 伊勢化 | 34,524 | 0.67% | 24,990 | 24,990 | 24,440 | 24,590 | 41,500 | ▼ | -0.01% |
| 2025-02-28 | 4107 | 伊勢化 | 33,124 | 0.64% | 24,010 | 24,520 | 23,250 | 23,310 | 128,100 | ▼ | -0.03% |
| 2025-03-03 | 4107 | 伊勢化 | 29,624 | 0.57% | 23,610 | 24,430 | 23,600 | 24,350 | 78,300 | ▼ | -0.07% |
| 2025-03-04 | 4107 | 伊勢化 | 28,924 | 0.56% | 24,050 | 24,190 | 23,250 | 23,660 | 62,400 | ▼ | -0.00% |
| 2025-03-05 | 4107 | 伊勢化 | 28,024 | 0.54% | 23,450 | 24,530 | 23,400 | 24,010 | 80,800 | ▼ | -0.02% |
| 2025-03-06 | 4107 | 伊勢化 | 27,324 | 0.53% | 24,480 | 24,560 | 24,080 | 24,080 | 43,000 | ▼ | -0.01% |
| 2025-03-07 | 4107 | 伊勢化 | 28,524 | 0.55% | 23,590 | 23,890 | 23,520 | 23,550 | 38,700 | ▲ | 0.02% |
| 2025-03-10 | 4107 | 伊勢化 | 27,924 | 0.54% | 23,870 | 23,870 | 23,360 | 23,650 | 32,300 | ▼ | -0.01% |
| 2025-03-11 | 4107 | 伊勢化 | 28,424 | 0.55% | 23,300 | 23,890 | 23,000 | 23,850 | 58,300 | ▲ | 0.01% |
| 2025-03-12 | 4107 | 伊勢化 | 30,124 | 0.58% | 23,900 | 23,980 | 23,600 | 23,620 | 24,800 | ▲ | 0.02% |
| 2025-03-17 | 4107 | 伊勢化 | 32,924 | 0.64% | 25,010 | 25,020 | 24,280 | 24,360 | 40,000 | ▲ | 0.06% |
| 2025-03-18 | 4107 | 伊勢化 | 34,224 | 0.66% | 24,600 | 24,770 | 24,110 | 24,230 | 39,100 | ▲ | 0.02% |
| 2025-03-19 | 4107 | 伊勢化 | 35,224 | 0.68% | 24,300 | 24,480 | 24,170 | 24,230 | 13,900 | ▲ | 0.02% |
| 2025-03-24 | 4107 | 伊勢化 | 36,724 | 0.71% | 24,040 | 24,040 | 23,310 | 23,420 | 44,200 | ▲ | 0.02% |
| 2025-03-25 | 4107 | 伊勢化 | 38,824 | 0.75% | 23,690 | 23,880 | 22,760 | 22,850 | 52,700 | ▲ | 0.04% |
| 2025-03-26 | 4107 | 伊勢化 | 38,024 | 0.74% | 22,850 | 23,400 | 22,850 | 23,400 | 31,600 | ▼ | -0.01% |
| 2025-03-27 | 4107 | 伊勢化 | 36,224 | 0.70% | 23,190 | 23,190 | 22,880 | 23,170 | 23,000 | ▼ | -0.04% |
| 2025-03-28 | 4107 | 伊勢化 | 37,124 | 0.72% | 23,170 | 23,400 | 22,930 | 23,250 | 23,300 | ▲ | 0.02% |
| 2025-03-31 | 4107 | 伊勢化 | 38,024 | 0.74% | 22,880 | 23,090 | 22,310 | 22,480 | 39,900 | ▲ | 0.02% |
| 2025-04-01 | 4107 | 伊勢化 | 35,824 | 0.69% | 22,700 | 22,870 | 22,270 | 22,270 | 46,300 | ▼ | -0.05% |
| 2025-04-02 | 4107 | 伊勢化 | 34,824 | 0.67% | 22,230 | 22,400 | 21,740 | 22,120 | 30,800 | ▼ | -0.01% |
| 2025-04-03 | 4107 | 伊勢化 | 31,111 | 0.60% | 20,750 | 21,430 | 20,710 | 21,220 | 61,800 | ▼ | -0.07% |
| 2025-04-04 | 4107 | 伊勢化 | 17,311 | 0.33% | 20,450 | 20,620 | 19,500 | 20,130 | 104,500 | ▼ | -0.26% |
| 2025-04-16 | 4107 | 伊勢化 | 25,811 | 0.50% | 19,110 | 19,210 | 18,450 | 18,520 | 32,900 | ▲ | 0.02% |
| 2025-02-14 | 4112 | 保土谷 | 75,306 | 0.89% | 3,305 | 3,350 | 3,280 | 3,305 | 370,200 | ▲ | 0.67% |
| 2025-02-17 | 4112 | 保土谷 | 85,206 | 1.01% | 3,315 | 3,315 | 3,265 | 3,265 | 154,400 | ▲ | 0.12% |
| 2025-02-18 | 4112 | 保土谷 | 86,406 | 1.02% | 3,270 | 3,270 | 3,220 | 3,235 | 86,300 | ▲ | 0.01% |
| 2025-02-19 | 4112 | 保土谷 | 88,206 | 1.04% | 3,250 | 3,285 | 3,225 | 3,250 | 56,900 | ▲ | 0.02% |
| 2025-02-20 | 4112 | 保土谷 | 89,806 | 1.06% | 3,235 | 3,235 | 3,140 | 3,140 | 127,100 | ▲ | 0.02% |
| 2025-02-21 | 4112 | 保土谷 | 85,506 | 1.01% | 3,130 | 3,160 | 3,105 | 3,125 | 68,800 | ▼ | -0.05% |
| 2025-02-25 | 4112 | 保土谷 | 81,706 | 0.97% | 3,100 | 3,150 | 3,090 | 3,130 | 49,300 | ▼ | -0.04% |
| 2025-02-26 | 4112 | 保土谷 | 79,506 | 0.94% | 3,135 | 3,180 | 3,100 | 3,175 | 55,300 | ▼ | -0.03% |
| 2025-02-27 | 4112 | 保土谷 | 74,306 | 0.88% | 3,180 | 3,190 | 3,145 | 3,175 | 52,000 | ▼ | -0.05% |
| 2025-02-28 | 4112 | 保土谷 | 76,106 | 0.90% | 3,140 | 3,140 | 3,090 | 3,115 | 70,900 | ▲ | 0.02% |
| 2025-03-03 | 4112 | 保土谷 | 71,306 | 0.84% | 3,150 | 3,175 | 3,120 | 3,135 | 45,100 | ▼ | -0.06% |
| 2025-03-04 | 4112 | 保土谷 | 68,406 | 0.81% | 3,120 | 3,160 | 3,085 | 3,140 | 56,400 | ▼ | -0.02% |
| 2025-03-05 | 4112 | 保土谷 | 61,606 | 0.73% | 3,140 | 3,210 | 3,140 | 3,190 | 66,700 | ▼ | -0.08% |
| 2025-03-07 | 4112 | 保土谷 | 60,006 | 0.71% | 3,195 | 3,250 | 3,180 | 3,235 | 43,400 | ▼ | -0.02% |
| 2025-03-10 | 4112 | 保土谷 | 59,206 | 0.70% | 3,255 | 3,305 | 3,250 | 3,285 | 50,700 | ▼ | -0.01% |
| 2025-03-11 | 4112 | 保土谷 | 62,206 | 0.73% | 3,230 | 3,250 | 3,175 | 3,240 | 49,200 | ▲ | 0.03% |
| 2025-03-12 | 4112 | 保土谷 | 63,606 | 0.75% | 3,220 | 3,285 | 3,195 | 3,285 | 56,900 | ▲ | 0.02% |
| 2025-03-13 | 4112 | 保土谷 | 62,406 | 0.74% | 3,270 | 3,305 | 3,250 | 3,260 | 35,000 | ▼ | -0.01% |
| 2025-03-14 | 4112 | 保土谷 | 63,706 | 0.75% | 3,230 | 3,280 | 3,230 | 3,260 | 21,900 | ▲ | 0.01% |
| 2025-03-17 | 4112 | 保土谷 | 59,906 | 0.71% | 3,280 | 3,345 | 3,275 | 3,315 | 56,300 | ▼ | -0.04% |
| 2025-03-18 | 4112 | 保土谷 | 60,806 | 0.72% | 3,345 | 3,350 | 3,315 | 3,340 | 39,000 | ▲ | 0.01% |
| 2025-03-19 | 4112 | 保土谷 | 55,106 | 0.65% | 3,345 | 3,370 | 3,325 | 3,340 | 48,900 | ▼ | -0.06% |
| 2025-03-21 | 4112 | 保土谷 | 56,006 | 0.66% | 3,335 | 3,365 | 3,335 | 3,335 | 28,700 | ▲ | 0.01% |
| 2025-03-24 | 4112 | 保土谷 | 60,906 | 0.72% | 3,340 | 3,340 | 3,280 | 3,295 | 22,600 | ▲ | 0.05% |
| 2025-03-25 | 4112 | 保土谷 | 65,906 | 0.78% | 3,295 | 3,325 | 3,275 | 3,295 | 34,900 | ▲ | 0.06% |
| 2025-03-26 | 4112 | 保土谷 | 69,006 | 0.82% | 3,295 | 3,320 | 3,275 | 3,310 | 30,800 | ▲ | 0.03% |
| 2025-03-27 | 4112 | 保土谷 | 72,006 | 0.42% | 3,270 | 3,320 | 3,260 | 3,320 | 41,200 | ▼ | -0.40% |
| 2025-03-28 | 4112 | 保土谷 | 148,512 | 0.88% | 1,611 | 1,641 | 1,600 | 1,616 | 94,900 | ▲ | 0.46% |
| 2025-03-31 | 4112 | 保土谷 | 150,612 | 0.89% | 1,588 | 1,595 | 1,551 | 1,561 | 107,200 | ▲ | 0.01% |
| 2025-04-01 | 4112 | 保土谷 | 152,012 | 0.90% | 1,585 | 1,589 | 1,554 | 1,555 | 71,900 | ▲ | 0.01% |
| 2025-04-02 | 4112 | 保土谷 | 154,912 | 0.92% | 1,564 | 1,578 | 1,553 | 1,561 | 61,100 | ▲ | 0.02% |
| 2025-04-03 | 4112 | 保土谷 | 156,612 | 0.93% | 1,499 | 1,515 | 1,477 | 1,510 | 161,100 | ▲ | 0.01% |
| 2025-04-04 | 4112 | 保土谷 | 153,912 | 0.91% | 1,445 | 1,450 | 1,379 | 1,404 | 214,400 | ▼ | -0.02% |
| 2025-04-07 | 4112 | 保土谷 | 152,612 | 0.90% | 1,264 | 1,284 | 1,239 | 1,254 | 220,500 | ▼ | -0.01% |
| 2025-04-08 | 4112 | 保土谷 | 149,012 | 0.88% | 1,314 | 1,370 | 1,314 | 1,358 | 128,200 | ▼ | -0.02% |
| 2025-04-09 | 4112 | 保土谷 | 152,912 | 0.90% | 1,298 | 1,298 | 1,243 | 1,270 | 166,100 | ▲ | 0.02% |
| 2025-04-11 | 4112 | 保土谷 | 156,712 | 0.93% | 1,303 | 1,388 | 1,276 | 1,386 | 157,000 | ▲ | 0.03% |
| 2025-04-14 | 4112 | 保土谷 | 161,312 | 0.95% | 1,425 | 1,459 | 1,419 | 1,454 | 81,500 | ▲ | 0.01% |
| 2025-04-15 | 4112 | 保土谷 | 163,312 | 0.97% | 1,465 | 1,487 | 1,450 | 1,450 | 72,200 | ▲ | 0.02% |
| 2025-04-16 | 4112 | 保土谷 | 162,412 | 0.96% | 1,451 | 1,456 | 1,406 | 1,411 | 40,200 | ▼ | -0.01% |
| 2025-02-13 | 4165 | プレイド | 264,098 | 0.64% | 960 | 966 | 939 | 957 | 1,649,900 | ▲ | 0.17% |
| 2025-02-17 | 4165 | プレイド | 202,598 | 0.49% | 1,347 | 1,407 | 1,261 | 1,301 | 12,659,400 | ▼ | -0.15% |
| 2025-02-18 | 4165 | プレイド | 224,898 | 0.55% | 1,250 | 1,461 | 1,236 | 1,420 | 11,692,300 | ▲ | 0.06% |
| 2025-02-19 | 4165 | プレイド | 187,298 | 0.45% | 1,423 | 1,528 | 1,373 | 1,483 | 11,255,700 | ▼ | -0.10% |
| 2025-02-20 | 4165 | プレイド | 227,998 | 0.55% | 1,507 | 1,537 | 1,427 | 1,490 | 7,946,900 | ▲ | 0.10% |
| 2025-02-21 | 4165 | プレイド | 189,498 | 0.46% | 1,470 | 1,514 | 1,415 | 1,478 | 5,354,500 | ▼ | -0.09% |
| 2025-03-10 | 4165 | プレイド | 221,498 | 0.54% | 1,027 | 1,046 | 999 | 1,008 | 1,770,900 | ▲ | 0.23% |
| 2025-03-11 | 4165 | プレイド | 246,498 | 0.60% | 980 | 1,041 | 967 | 1,038 | 2,702,300 | ▲ | 0.05% |
| 2025-03-12 | 4165 | プレイド | 211,998 | 0.51% | 1,035 | 1,153 | 1,031 | 1,126 | 4,942,100 | ▼ | -0.08% |
| 2025-03-13 | 4165 | プレイド | 224,998 | 0.55% | 1,151 | 1,170 | 1,116 | 1,139 | 3,313,500 | ▲ | 0.04% |
| 2025-03-14 | 4165 | プレイド | 186,498 | 0.45% | 1,130 | 1,135 | 1,084 | 1,114 | 1,920,900 | ▼ | -0.10% |
| 2024-04-05 | 4169 | エネチェンジ | 202,600 | 0.58% | 558 | 608 | 550 | 597 | 1,828,400 | ▲ | 0.08% |
| 2024-04-08 | 4169 | エネチェンジ | 251,700 | 0.72% | 600 | 660 | 600 | 648 | 3,059,000 | ▲ | 0.14% |
| 2024-04-09 | 4169 | エネチェンジ | 274,200 | 0.78% | 665 | 666 | 603 | 612 | 1,942,500 | ▲ | 0.06% |
| 2024-04-10 | 4169 | エネチェンジ | 279,500 | 0.80% | 616 | 616 | 581 | 583 | 1,051,600 | ▲ | 0.02% |
| 2024-04-11 | 4169 | エネチェンジ | 288,900 | 0.83% | 578 | 589 | 564 | 583 | 761,600 | ▲ | 0.02% |
| 2024-04-12 | 4169 | エネチェンジ | 236,500 | 0.68% | 593 | 598 | 530 | 535 | 1,760,400 | ▼ | -0.14% |
| 2024-04-15 | 4169 | エネチェンジ | 249,600 | 0.71% | 530 | 548 | 520 | 544 | 773,600 | ▲ | 0.02% |
| 2024-04-16 | 4169 | エネチェンジ | 254,800 | 0.73% | 534 | 535 | 520 | 530 | 505,200 | ▲ | 0.02% |
| 2024-04-17 | 4169 | エネチェンジ | 259,700 | 0.74% | 526 | 531 | 502 | 508 | 934,500 | ▲ | 0.01% |
| 2024-04-18 | 4169 | エネチェンジ | 273,200 | 0.78% | 506 | 534 | 503 | 523 | 528,900 | ▲ | 0.04% |
| 2024-04-19 | 4169 | エネチェンジ | 267,400 | 0.76% | 524 | 538 | 503 | 515 | 617,700 | ▼ | -0.02% |
| 2024-04-22 | 4169 | エネチェンジ | 229,300 | 0.65% | 501 | 503 | 453 | 476 | 2,039,200 | ▼ | -0.10% |
| 2024-04-23 | 4169 | エネチェンジ | 214,200 | 0.61% | 492 | 498 | 473 | 474 | 832,900 | ▼ | -0.04% |
| 2024-04-24 | 4169 | エネチェンジ | 154,200 | 0.44% | 475 | 497 | 470 | 490 | 737,500 | ▼ | -0.17% |
| 2024-09-13 | 4169 | エネチェンジ | 180,000 | 0.51% | 285 | 288 | 279 | 285 | 185,700 | ▲ | 0.03% |
| 2024-09-17 | 4169 | エネチェンジ | 185,600 | 0.53% | 274 | 274 | 256 | 256 | 656,900 | ▲ | 0.02% |
| 2024-09-18 | 4169 | エネチェンジ | 181,100 | 0.51% | 257 | 263 | 248 | 250 | 312,400 | ▼ | -0.02% |
| 2024-09-19 | 4169 | エネチェンジ | 161,500 | 0.46% | 251 | 265 | 251 | 257 | 365,500 | ▼ | -0.04% |
| 2024-09-25 | 4169 | エネチェンジ | 175,900 | 0.50% | 261 | 266 | 258 | 260 | 251,700 | ▲ | 0.03% |
| 2024-09-26 | 4169 | エネチェンジ | 189,000 | 0.54% | 258 | 261 | 252 | 253 | 284,700 | ▲ | 0.04% |
| 2024-09-27 | 4169 | エネチェンジ | 197,600 | 0.56% | 252 | 261 | 250 | 258 | 297,100 | ▲ | 0.02% |
| 2024-10-01 | 4169 | エネチェンジ | 186,000 | 0.53% | 257 | 266 | 256 | 262 | 174,400 | ▼ | -0.03% |
| 2024-10-02 | 4169 | エネチェンジ | 194,400 | 0.55% | 260 | 260 | 247 | 247 | 419,800 | ▲ | 0.02% |
| 2024-10-04 | 4169 | エネチェンジ | 207,500 | 0.59% | 256 | 293 | 256 | 276 | 1,380,900 | ▲ | 0.03% |
| 2024-10-07 | 4169 | エネチェンジ | 219,000 | 0.62% | 284 | 303 | 282 | 283 | 1,592,000 | ▲ | 0.03% |
| 2024-10-08 | 4169 | エネチェンジ | 207,700 | 0.59% | 279 | 282 | 275 | 278 | 149,600 | ▼ | -0.03% |
| 2024-10-09 | 4169 | エネチェンジ | 201,500 | 0.57% | 278 | 286 | 275 | 286 | 149,800 | ▼ | -0.02% |
| 2024-10-10 | 4169 | エネチェンジ | 205,200 | 0.58% | 288 | 289 | 278 | 280 | 182,200 | ▲ | 0.01% |
| 2024-10-11 | 4169 | エネチェンジ | 210,900 | 0.60% | 278 | 282 | 276 | 277 | 120,600 | ▲ | 0.02% |
| 2024-10-16 | 4169 | エネチェンジ | 213,800 | 0.61% | 271 | 276 | 269 | 275 | 130,500 | ▲ | 0.01% |
| 2024-10-17 | 4169 | エネチェンジ | 219,100 | 0.62% | 270 | 274 | 267 | 268 | 111,700 | ▲ | 0.01% |
| 2024-10-18 | 4169 | エネチェンジ | 220,400 | 0.63% | 266 | 267 | 262 | 263 | 94,600 | ▲ | 0.01% |
| 2024-10-21 | 4169 | エネチェンジ | 224,900 | 0.64% | 263 | 272 | 263 | 268 | 130,600 | ▲ | 0.01% |
| 2024-10-22 | 4169 | エネチェンジ | 230,500 | 0.65% | 269 | 273 | 259 | 259 | 107,800 | ▲ | 0.01% |
| 2024-10-23 | 4169 | エネチェンジ | 234,200 | 0.67% | 260 | 260 | 254 | 254 | 108,300 | ▲ | 0.02% |
| 2024-10-25 | 4169 | エネチェンジ | 242,100 | 0.69% | 255 | 257 | 251 | 251 | 103,800 | ▲ | 0.01% |
| 2024-10-28 | 4169 | エネチェンジ | 246,200 | 0.70% | 246 | 254 | 245 | 250 | 149,900 | ▲ | 0.01% |
| 2024-10-29 | 4169 | エネチェンジ | 237,100 | 0.67% | 251 | 267 | 251 | 265 | 173,900 | ▼ | -0.02% |
| 2024-10-31 | 4169 | エネチェンジ | 230,600 | 0.65% | 275 | 284 | 275 | 283 | 131,500 | ▼ | -0.02% |
| 2024-11-01 | 4169 | エネチェンジ | 230,800 | 0.66% | 278 | 286 | 277 | 284 | 133,800 | ▲ | 0.01% |
| 2024-11-05 | 4169 | エネチェンジ | 239,600 | 0.68% | 283 | 283 | 275 | 276 | 67,300 | ▲ | 0.02% |
| 2024-11-06 | 4169 | エネチェンジ | 228,400 | 0.65% | 275 | 278 | 267 | 275 | 149,900 | ▼ | -0.03% |
| 2024-11-07 | 4169 | エネチェンジ | 210,800 | 0.60% | 278 | 289 | 277 | 284 | 193,900 | ▼ | -0.05% |
| 2024-11-08 | 4169 | エネチェンジ | 208,900 | 0.59% | 285 | 287 | 278 | 278 | 71,800 | ▼ | -0.01% |
| 2024-11-11 | 4169 | エネチェンジ | 166,500 | 0.47% | 281 | 312 | 281 | 308 | 755,400 | ▼ | -0.12% |
| 2024-12-06 | 4169 | エネチェンジ | 178,600 | 0.51% | 324 | 324 | 316 | 320 | 231,700 | ▲ | 0.04% |
| 2024-12-09 | 4169 | エネチェンジ | 160,600 | 0.45% | 324 | 340 | 324 | 335 | 965,900 | ▼ | -0.06% |
| 2024-12-20 | 4169 | エネチェンジ | 176,900 | 0.50% | 327 | 333 | 317 | 318 | 177,300 | ▲ | 0.01% |
| 2024-12-24 | 4169 | エネチェンジ | 183,800 | 0.52% | 326 | 326 | 315 | 318 | 167,300 | ▲ | 0.02% |
| 2024-12-25 | 4169 | エネチェンジ | 162,600 | 0.46% | 319 | 325 | 314 | 317 | 312,900 | ▼ | -0.06% |
| 2025-01-21 | 4169 | エネチェンジ | 189,200 | 0.53% | 429 | 429 | 398 | 401 | 600,700 | ▲ | 0.17% |
| 2025-01-22 | 4169 | エネチェンジ | 162,900 | 0.46% | 408 | 428 | 408 | 419 | 447,800 | ▼ | -0.07% |
| 2025-01-23 | 4169 | エネチェンジ | 188,800 | 0.53% | 424 | 449 | 420 | 442 | 564,900 | ▲ | 0.07% |
| 2025-01-24 | 4169 | エネチェンジ | 233,400 | 0.66% | 445 | 522 | 442 | 503 | 3,519,800 | ▲ | 0.13% |
| 2025-01-27 | 4169 | エネチェンジ | 277,600 | 0.79% | 493 | 508 | 481 | 485 | 1,309,600 | ▲ | 0.13% |
| 2025-01-28 | 4169 | エネチェンジ | 269,200 | 0.76% | 461 | 466 | 431 | 454 | 1,589,900 | ▼ | -0.03% |
| 2025-01-29 | 4169 | エネチェンジ | 220,800 | 0.62% | 450 | 466 | 433 | 454 | 935,800 | ▼ | -0.14% |
| 2025-01-30 | 4169 | エネチェンジ | 194,000 | 0.55% | 450 | 454 | 434 | 434 | 509,700 | ▼ | -0.06% |
| 2025-01-30 | 4169 | エネチェンジ | 194,000 | 0.55% | 450 | 454 | 434 | 434 | 509,700 | ▼ | -0.06% |
| 2025-01-31 | 4169 | エネチェンジ | 185,800 | 0.52% | 431 | 457 | 430 | 439 | 340,700 | ▼ | -0.03% |
| 2025-01-31 | 4169 | エネチェンジ | 185,800 | 0.52% | 431 | 457 | 430 | 439 | 340,700 | ▼ | -0.03% |
| 2025-02-03 | 4169 | エネチェンジ | 170,800 | 0.48% | 438 | 438 | 413 | 415 | 410,700 | ▼ | -0.04% |
| 2025-02-03 | 4169 | エネチェンジ | 170,800 | 0.48% | 438 | 438 | 413 | 415 | 410,700 | ▼ | -0.04% |
| 2025-04-01 | 4170 | カイゼン | 90,855 | 0.53% | 165 | 166 | 157 | 158 | 297,200 | ▲ | 0.12% |
| 2025-04-07 | 4170 | カイゼン | 93,955 | 0.55% | 135 | 135 | 127 | 128 | 224,000 | ▲ | 0.02% |
| 2025-04-08 | 4170 | カイゼン | 82,555 | 0.48% | 140 | 143 | 137 | 143 | 73,900 | ▼ | -0.07% |
| 2025-04-09 | 4170 | カイゼン | 97,955 | 0.57% | 140 | 140 | 129 | 131 | 352,900 | ▲ | 0.08% |
| 2025-04-10 | 4170 | カイゼン | 85,455 | 0.50% | 146 | 146 | 140 | 145 | 117,100 | ▼ | -0.06% |
| 2025-04-11 | 4170 | カイゼン | 96,555 | 0.56% | 141 | 151 | 138 | 150 | 103,100 | ▲ | 0.06% |
| 2025-04-14 | 4170 | カイゼン | 94,955 | 0.55% | 150 | 157 | 150 | 153 | 69,900 | ▼ | -0.01% |
| 2024-03-01 | 4173 | ＷＡＣＵＬ | 48,400 | 0.67% | 612 | 619 | 579 | 584 | 256,300 | ▲ | 0.06% |
| 2024-03-05 | 4173 | ＷＡＣＵＬ | 45,900 | 0.64% | 577 | 594 | 563 | 593 | 159,900 | ▼ | -0.03% |
| 2024-03-07 | 4173 | ＷＡＣＵＬ | 50,400 | 0.70% | 605 | 610 | 577 | 587 | 213,000 | ▲ | 0.05% |
| 2024-03-08 | 4173 | ＷＡＣＵＬ | 55,600 | 0.77% | 580 | 585 | 570 | 570 | 85,300 | ▲ | 0.07% |
| 2024-03-11 | 4173 | ＷＡＣＵＬ | 54,100 | 0.75% | 555 | 567 | 552 | 564 | 89,900 | ▼ | -0.02% |
| 2024-03-13 | 4173 | ＷＡＣＵＬ | 59,900 | 0.83% | 579 | 580 | 553 | 559 | 76,600 | ▲ | 0.07% |
| 2024-03-14 | 4173 | ＷＡＣＵＬ | 62,200 | 0.87% | 559 | 562 | 550 | 560 | 44,400 | ▲ | 0.04% |
| 2024-03-15 | 4173 | ＷＡＣＵＬ | 50,900 | 0.71% | 550 | 551 | 523 | 523 | 146,700 | ▼ | -0.16% |
| 2024-03-18 | 4173 | ＷＡＣＵＬ | 46,700 | 0.65% | 527 | 544 | 526 | 530 | 126,400 | ▼ | -0.05% |
| 2024-03-19 | 4173 | ＷＡＣＵＬ | 46,000 | 0.64% | 530 | 531 | 521 | 529 | 65,600 | ▼ | -0.01% |
| 2024-03-21 | 4173 | ＷＡＣＵＬ | 44,000 | 0.61% | 527 | 530 | 521 | 530 | 79,400 | ▼ | -0.03% |
| 2024-03-22 | 4173 | ＷＡＣＵＬ | 42,800 | 0.59% | 530 | 535 | 520 | 529 | 62,900 | ▼ | -0.02% |
| 2024-03-27 | 4173 | ＷＡＣＵＬ | 44,600 | 0.62% | 523 | 534 | 520 | 528 | 43,600 | ▲ | 0.03% |
| 2024-03-28 | 4173 | ＷＡＣＵＬ | 44,200 | 0.61% | 528 | 529 | 522 | 522 | 28,600 | ▼ | -0.01% |
| 2024-03-29 | 4173 | ＷＡＣＵＬ | 41,900 | 0.58% | 523 | 531 | 522 | 530 | 33,100 | ▼ | -0.03% |
| 2024-04-01 | 4173 | ＷＡＣＵＬ | 45,100 | 0.63% | 530 | 531 | 518 | 518 | 73,600 | ▲ | 0.05% |
| 2024-04-02 | 4173 | ＷＡＣＵＬ | 44,500 | 0.62% | 517 | 521 | 502 | 502 | 78,800 | ▼ | -0.01% |
| 2024-04-03 | 4173 | ＷＡＣＵＬ | 45,500 | 0.63% | 501 | 523 | 500 | 504 | 55,200 | ▲ | 0.01% |
| 2024-04-04 | 4173 | ＷＡＣＵＬ | 46,400 | 0.64% | 509 | 509 | 499 | 499 | 34,800 | ▲ | 0.01% |
| 2024-04-05 | 4173 | ＷＡＣＵＬ | 51,500 | 0.72% | 498 | 501 | 492 | 492 | 54,600 | ▲ | 0.07% |
| 2024-04-08 | 4173 | ＷＡＣＵＬ | 53,900 | 0.75% | 497 | 504 | 494 | 504 | 30,900 | ▲ | 0.03% |
| 2024-04-09 | 4173 | ＷＡＣＵＬ | 54,800 | 0.76% | 507 | 507 | 497 | 503 | 35,200 | ▲ | 0.01% |
| 2024-04-10 | 4173 | ＷＡＣＵＬ | 58,100 | 0.81% | 501 | 510 | 500 | 508 | 21,500 | ▲ | 0.05% |
| 2024-04-11 | 4173 | ＷＡＣＵＬ | 71,800 | 1.00% | 498 | 507 | 494 | 502 | 84,600 | ▲ | 0.18% |
| 2024-04-12 | 4173 | ＷＡＣＵＬ | 45,900 | 0.64% | 525 | 535 | 505 | 510 | 273,800 | ▼ | -0.36% |
| 2024-04-15 | 4173 | ＷＡＣＵＬ | 47,900 | 0.67% | 510 | 535 | 506 | 512 | 172,600 | ▲ | 0.03% |
| 2024-04-16 | 4173 | ＷＡＣＵＬ | 61,900 | 0.86% | 507 | 522 | 500 | 502 | 94,600 | ▲ | 0.18% |
| 2024-04-17 | 4173 | ＷＡＣＵＬ | 80,600 | 1.12% | 503 | 503 | 474 | 474 | 155,300 | ▲ | 0.26% |
| 2024-04-19 | 4173 | ＷＡＣＵＬ | 75,800 | 1.06% | 475 | 478 | 447 | 458 | 149,500 | ▼ | -0.06% |
| 2024-04-22 | 4173 | ＷＡＣＵＬ | 75,500 | 1.05% | 455 | 470 | 455 | 467 | 35,700 | ▼ | -0.01% |
| 2024-04-23 | 4173 | ＷＡＣＵＬ | 74,000 | 1.03% | 468 | 471 | 462 | 471 | 21,900 | ▼ | -0.02% |
| 2024-04-24 | 4173 | ＷＡＣＵＬ | 70,100 | 0.98% | 472 | 484 | 472 | 475 | 39,000 | ▼ | -0.05% |
| 2024-04-25 | 4173 | ＷＡＣＵＬ | 69,600 | 0.97% | 471 | 473 | 465 | 469 | 23,400 | ▼ | -0.01% |
| 2024-04-26 | 4173 | ＷＡＣＵＬ | 65,400 | 0.91% | 469 | 469 | 460 | 465 | 40,600 | ▼ | -0.05% |
| 2024-04-30 | 4173 | ＷＡＣＵＬ | 60,000 | 0.84% | 467 | 473 | 464 | 468 | 34,100 | ▼ | -0.07% |
| 2024-05-01 | 4173 | ＷＡＣＵＬ | 55,700 | 0.78% | 465 | 474 | 463 | 464 | 28,800 | ▼ | -0.05% |
| 2024-05-08 | 4173 | ＷＡＣＵＬ | 51,500 | 0.72% | 469 | 479 | 468 | 474 | 30,200 | ▼ | -0.06% |
| 2024-05-10 | 4173 | ＷＡＣＵＬ | 51,200 | 0.71% | 471 | 471 | 465 | 465 | 13,900 | ▼ | -0.01% |
| 2024-05-13 | 4173 | ＷＡＣＵＬ | 49,700 | 0.69% | 460 | 470 | 460 | 466 | 19,600 | ▼ | -0.02% |
| 2024-05-15 | 4173 | ＷＡＣＵＬ | 46,800 | 0.65% | 468 | 470 | 461 | 462 | 31,700 | ▼ | -0.03% |
| 2024-05-16 | 4173 | ＷＡＣＵＬ | 47,500 | 0.66% | 463 | 466 | 455 | 458 | 26,000 | ▲ | 0.01% |
| 2024-05-17 | 4173 | ＷＡＣＵＬ | 45,200 | 0.63% | 460 | 468 | 458 | 465 | 18,500 | ▼ | -0.03% |
| 2024-05-20 | 4173 | ＷＡＣＵＬ | 40,300 | 0.56% | 470 | 480 | 469 | 478 | 31,100 | ▼ | -0.06% |
| 2024-05-22 | 4173 | ＷＡＣＵＬ | 39,000 | 0.54% | 474 | 474 | 463 | 463 | 16,400 | ▼ | -0.02% |
| 2024-05-24 | 4173 | ＷＡＣＵＬ | 37,700 | 0.52% | 460 | 463 | 455 | 463 | 15,200 | ▼ | -0.02% |
| 2024-05-28 | 4173 | ＷＡＣＵＬ | 37,100 | 0.51% | 461 | 470 | 461 | 461 | 9,600 | ▼ | -0.01% |
| 2024-05-29 | 4173 | ＷＡＣＵＬ | 44,900 | 0.62% | 461 | 463 | 445 | 448 | 40,500 | ▲ | 0.10% |
| 2024-05-30 | 4173 | ＷＡＣＵＬ | 52,100 | 0.72% | 445 | 455 | 442 | 455 | 33,200 | ▲ | 0.09% |
| 2024-05-31 | 4173 | ＷＡＣＵＬ | 47,900 | 0.67% | 455 | 471 | 455 | 469 | 24,800 | ▼ | -0.04% |
| 2024-06-03 | 4173 | ＷＡＣＵＬ | 47,000 | 0.65% | 470 | 474 | 467 | 470 | 6,400 | ▼ | -0.02% |
| 2024-06-04 | 4173 | ＷＡＣＵＬ | 45,300 | 0.63% | 467 | 481 | 465 | 481 | 14,600 | ▼ | -0.02% |
| 2024-06-10 | 4173 | ＷＡＣＵＬ | 43,400 | 0.60% | 470 | 488 | 469 | 480 | 34,300 | ▼ | -0.03% |
| 2024-06-11 | 4173 | ＷＡＣＵＬ | 42,500 | 0.59% | 474 | 484 | 474 | 474 | 15,500 | ▼ | -0.01% |
| 2024-06-14 | 4173 | ＷＡＣＵＬ | 41,600 | 0.58% | 469 | 478 | 461 | 478 | 19,100 | ▼ | -0.01% |
| 2024-06-18 | 4173 | ＷＡＣＵＬ | 41,400 | 0.57% | 472 | 481 | 468 | 481 | 15,900 | ▼ | -0.01% |
| 2024-06-21 | 4173 | ＷＡＣＵＬ | 40,300 | 0.56% | 473 | 481 | 471 | 478 | 15,600 | ▼ | -0.00% |
| 2024-06-25 | 4173 | ＷＡＣＵＬ | 39,200 | 0.54% | 480 | 482 | 473 | 480 | 18,300 | ▼ | -0.02% |
| 2024-06-26 | 4173 | ＷＡＣＵＬ | 37,400 | 0.52% | 477 | 481 | 476 | 479 | 20,800 | ▼ | -0.02% |
| 2024-06-27 | 4173 | ＷＡＣＵＬ | 35,100 | 0.49% | 478 | 493 | 477 | 490 | 40,900 | ▼ | -0.03% |
| 2024-07-08 | 4173 | ＷＡＣＵＬ | 39,700 | 0.55% | 514 | 514 | 508 | 514 | 69,100 | ▲ | 0.07% |
| 2024-07-09 | 4173 | ＷＡＣＵＬ | 41,400 | 0.57% | 517 | 517 | 505 | 516 | 138,800 | ▲ | 0.01% |
| 2024-07-10 | 4173 | ＷＡＣＵＬ | 41,500 | 0.58% | 448 | 461 | 443 | 449 | 419,200 | ▲ | 0.01% |
| 2024-07-11 | 4173 | ＷＡＣＵＬ | 42,400 | 0.59% | 456 | 457 | 440 | 441 | 99,600 | ▲ | 0.01% |
| 2024-07-19 | 4173 | ＷＡＣＵＬ | 46,600 | 0.65% | 445 | 448 | 441 | 443 | 43,500 | ▲ | 0.06% |
| 2024-07-22 | 4173 | ＷＡＣＵＬ | 53,800 | 0.75% | 441 | 443 | 431 | 432 | 58,900 | ▲ | 0.09% |
| 2024-07-24 | 4173 | ＷＡＣＵＬ | 59,800 | 0.83% | 430 | 435 | 424 | 424 | 34,000 | ▲ | 0.07% |
| 2024-07-25 | 4173 | ＷＡＣＵＬ | 60,600 | 0.84% | 422 | 424 | 418 | 419 | 30,800 | ▲ | 0.01% |
| 2024-07-26 | 4173 | ＷＡＣＵＬ | 57,900 | 0.81% | 421 | 427 | 420 | 425 | 25,600 | ▼ | -0.02% |
| 2024-07-29 | 4173 | ＷＡＣＵＬ | 56,500 | 0.79% | 425 | 440 | 424 | 440 | 18,600 | ▼ | -0.02% |
| 2024-07-30 | 4173 | ＷＡＣＵＬ | 54,800 | 0.76% | 441 | 446 | 435 | 436 | 27,600 | ▼ | -0.03% |
| 2024-07-31 | 4173 | ＷＡＣＵＬ | 52,800 | 0.73% | 434 | 435 | 428 | 431 | 16,200 | ▼ | -0.03% |
| 2024-08-01 | 4173 | ＷＡＣＵＬ | 56,300 | 0.78% | 429 | 435 | 416 | 417 | 41,400 | ▲ | 0.05% |
| 2024-08-02 | 4173 | ＷＡＣＵＬ | 60,400 | 0.84% | 400 | 413 | 383 | 383 | 121,900 | ▲ | 0.05% |
| 2024-08-05 | 4173 | ＷＡＣＵＬ | 61,200 | 0.85% | 375 | 375 | 303 | 311 | 182,700 | ▲ | 0.01% |
| 2024-08-06 | 4173 | ＷＡＣＵＬ | 49,900 | 0.69% | 327 | 340 | 305 | 310 | 116,700 | ▼ | -0.16% |
| 2024-08-07 | 4173 | ＷＡＣＵＬ | 39,600 | 0.55% | 304 | 339 | 304 | 336 | 91,900 | ▼ | -0.13% |
| 2024-08-09 | 4173 | ＷＡＣＵＬ | 38,100 | 0.53% | 351 | 355 | 331 | 341 | 19,800 | ▼ | -0.02% |
| 2024-08-13 | 4173 | ＷＡＣＵＬ | 35,800 | 0.50% | 343 | 358 | 342 | 354 | 30,100 | ▼ | -0.03% |
| 2024-08-14 | 4173 | ＷＡＣＵＬ | 32,500 | 0.45% | 354 | 367 | 351 | 367 | 36,000 | ▼ | -0.04% |
| 2024-05-17 | 4176 | ココナラ | 196,702 | 0.82% | 446 | 453 | 396 | 396 | 6,618,100 | ▲ | 0.82% |
| 2024-05-20 | 4176 | ココナラ | 126,602 | 0.52% | 397 | 439 | 390 | 430 | 4,204,100 | ▼ | -0.29% |
| 2024-05-21 | 4176 | ココナラ | 139,502 | 0.58% | 430 | 437 | 418 | 420 | 1,139,700 | ▲ | 0.05% |
| 2024-05-22 | 4176 | ココナラ | 126,702 | 0.52% | 418 | 421 | 407 | 411 | 594,300 | ▼ | -0.05% |
| 2024-05-23 | 4176 | ココナラ | 118,502 | 0.49% | 414 | 417 | 400 | 403 | 432,700 | ▼ | -0.03% |
| 2024-07-25 | 4176 | ココナラ | 151,502 | 0.63% | 380 | 381 | 368 | 376 | 454,800 | ▲ | 0.28% |
| 2024-07-26 | 4176 | ココナラ | 178,302 | 0.74% | 377 | 381 | 372 | 372 | 219,700 | ▲ | 0.10% |
| 2024-07-29 | 4176 | ココナラ | 170,102 | 0.71% | 377 | 387 | 374 | 382 | 216,500 | ▼ | -0.03% |
| 2024-07-30 | 4176 | ココナラ | 175,102 | 0.73% | 379 | 385 | 376 | 385 | 152,700 | ▲ | 0.02% |
| 2024-07-31 | 4176 | ココナラ | 193,902 | 0.81% | 378 | 381 | 372 | 375 | 197,000 | ▲ | 0.08% |
| 2024-08-01 | 4176 | ココナラ | 236,002 | 0.98% | 371 | 372 | 351 | 354 | 666,300 | ▲ | 0.16% |
| 2024-08-02 | 4176 | ココナラ | 226,302 | 0.94% | 340 | 341 | 330 | 335 | 713,100 | ▼ | -0.04% |
| 2024-08-05 | 4176 | ココナラ | 52,202 | 0.21% | 300 | 310 | 255 | 255 | 1,679,800 | ▼ | -0.73% |
| 2025-02-10 | 4179 | ジーネクスト | 40,000 | 0.75% | 432 | 457 | 429 | 446 | 134,300 | ▲ | 0.27% |
| 2025-02-10 | 4179 | ジーネクスト | 40,000 | 0.75% | 432 | 457 | 429 | 446 | 134,300 | ▲ | 0.27% |
| 2025-02-12 | 4179 | ジーネクスト | 38,900 | 0.73% | 454 | 461 | 443 | 460 | 104,000 | ▼ | -0.02% |
| 2025-02-12 | 4179 | ジーネクスト | 38,900 | 0.73% | 454 | 461 | 443 | 460 | 104,000 | ▼ | -0.02% |
| 2025-02-13 | 4179 | ジーネクスト | 38,500 | 0.72% | 468 | 490 | 455 | 460 | 237,800 | ▼ | -0.01% |
| 2025-02-14 | 4179 | ジーネクスト | 17,900 | 0.33% | 463 | 520 | 439 | 489 | 675,400 | ▼ | -0.38% |
| 2025-04-14 | 4179 | ジーネクスト | 56,900 | 1.07% | 295 | 365 | 293 | 305 | 2,433,700 | ▲ | 0.79% |
| 2025-04-15 | 4179 | ジーネクスト | 73,400 | 1.38% | 306 | 325 | 302 | 308 | 617,900 | ▲ | 0.30% |
| 2025-04-16 | 4179 | ジーネクスト | 74,600 | 1.41% | 314 | 375 | 308 | 329 | 4,810,600 | ▲ | 0.03% |
| 2024-05-21 | 4180 | Ａｐｐｉｅｒ | 542,388 | 0.53% | 1,346 | 1,356 | 1,272 | 1,273 | 1,357,000 | ▲ | 0.14% |
| 2024-05-22 | 4180 | Ａｐｐｉｅｒ | 522,888 | 0.51% | 1,269 | 1,311 | 1,241 | 1,295 | 1,140,300 | ▼ | -0.02% |
| 2024-05-23 | 4180 | Ａｐｐｉｅｒ | 624,788 | 0.61% | 1,325 | 1,337 | 1,273 | 1,278 | 746,400 | ▲ | 0.09% |
| 2024-05-24 | 4180 | Ａｐｐｉｅｒ | 380,688 | 0.37% | 1,262 | 1,297 | 1,255 | 1,291 | 950,200 | ▼ | -0.24% |
| 2024-06-14 | 4180 | Ａｐｐｉｅｒ | 608,496 | 0.59% | 1,291 | 1,334 | 1,282 | 1,310 | 1,596,200 | ▲ | 0.24% |
| 2024-06-17 | 4180 | Ａｐｐｉｅｒ | 737,496 | 0.72% | 1,291 | 1,296 | 1,242 | 1,268 | 999,300 | ▲ | 0.13% |
| 2024-06-18 | 4180 | Ａｐｐｉｅｒ | 813,996 | 0.79% | 1,257 | 1,266 | 1,201 | 1,224 | 1,411,600 | ▲ | 0.07% |
| 2024-06-19 | 4180 | Ａｐｐｉｅｒ | 840,996 | 0.82% | 1,239 | 1,239 | 1,179 | 1,191 | 1,248,000 | ▲ | 0.02% |
| 2024-06-21 | 4180 | Ａｐｐｉｅｒ | 810,196 | 0.79% | 1,198 | 1,226 | 1,174 | 1,180 | 1,416,400 | ▼ | -0.02% |
| 2024-06-24 | 4180 | Ａｐｐｉｅｒ | 768,296 | 0.75% | 1,200 | 1,252 | 1,186 | 1,224 | 1,488,300 | ▼ | -0.04% |
| 2024-06-25 | 4180 | Ａｐｐｉｅｒ | 744,996 | 0.73% | 1,225 | 1,236 | 1,203 | 1,211 | 892,900 | ▼ | -0.02% |
| 2024-06-26 | 4180 | Ａｐｐｉｅｒ | 758,996 | 0.74% | 1,207 | 1,221 | 1,199 | 1,204 | 692,900 | ▲ | 0.01% |
| 2024-06-27 | 4180 | Ａｐｐｉｅｒ | 811,896 | 0.79% | 1,200 | 1,210 | 1,182 | 1,196 | 951,900 | ▲ | 0.05% |
| 2024-06-28 | 4180 | Ａｐｐｉｅｒ | 777,696 | 0.76% | 1,200 | 1,231 | 1,195 | 1,208 | 944,100 | ▼ | -0.03% |
| 2024-07-01 | 4180 | Ａｐｐｉｅｒ | 761,396 | 0.74% | 1,224 | 1,240 | 1,199 | 1,209 | 922,000 | ▼ | -0.02% |
| 2024-07-02 | 4180 | Ａｐｐｉｅｒ | 803,796 | 0.78% | 1,204 | 1,218 | 1,188 | 1,200 | 784,300 | ▲ | 0.04% |
| 2024-07-03 | 4180 | Ａｐｐｉｅｒ | 730,896 | 0.71% | 1,200 | 1,248 | 1,197 | 1,212 | 1,324,700 | ▼ | -0.07% |
| 2024-07-04 | 4180 | Ａｐｐｉｅｒ | 670,296 | 0.65% | 1,229 | 1,232 | 1,209 | 1,218 | 709,400 | ▼ | -0.05% |
| 2024-07-04 | 4180 | Ａｐｐｉｅｒ | 670,296 | 0.65% | 1,229 | 1,232 | 1,209 | 1,218 | 709,400 | ▼ | -0.05% |
| 2024-07-05 | 4180 | Ａｐｐｉｅｒ | 620,996 | 0.60% | 1,220 | 1,276 | 1,216 | 1,254 | 1,151,800 | ▼ | -0.05% |
| 2024-07-08 | 4180 | Ａｐｐｉｅｒ | 747,996 | 0.73% | 1,266 | 1,288 | 1,244 | 1,247 | 1,107,900 | ▲ | 0.13% |
| 2024-07-09 | 4180 | Ａｐｐｉｅｒ | 806,896 | 0.79% | 1,238 | 1,263 | 1,235 | 1,263 | 664,000 | ▲ | 0.06% |
| 2024-07-10 | 4180 | Ａｐｐｉｅｒ | 847,091 | 0.83% | 1,254 | 1,261 | 1,233 | 1,252 | 686,100 | ▲ | 0.03% |
| 2024-07-11 | 4180 | Ａｐｐｉｅｒ | 964,791 | 0.94% | 1,252 | 1,252 | 1,182 | 1,188 | 1,747,500 | ▲ | 0.10% |
| 2024-07-12 | 4180 | Ａｐｐｉｅｒ | 764,191 | 0.74% | 1,210 | 1,317 | 1,210 | 1,300 | 2,885,700 | ▼ | -0.19% |
| 2024-07-16 | 4180 | Ａｐｐｉｅｒ | 842,191 | 0.82% | 1,340 | 1,351 | 1,304 | 1,312 | 1,694,200 | ▲ | 0.07% |
| 2024-07-17 | 4180 | Ａｐｐｉｅｒ | 777,291 | 0.76% | 1,365 | 1,378 | 1,320 | 1,358 | 1,914,700 | ▼ | -0.05% |
| 2024-07-18 | 4180 | Ａｐｐｉｅｒ | 887,791 | 0.86% | 1,346 | 1,375 | 1,323 | 1,323 | 1,476,700 | ▲ | 0.09% |
| 2024-07-22 | 4180 | Ａｐｐｉｅｒ | 916,591 | 0.89% | 1,305 | 1,317 | 1,262 | 1,283 | 1,220,900 | ▲ | 0.03% |
| 2024-07-23 | 4180 | Ａｐｐｉｅｒ | 930,791 | 0.91% | 1,295 | 1,322 | 1,294 | 1,315 | 744,700 | ▲ | 0.02% |
| 2024-07-24 | 4180 | Ａｐｐｉｅｒ | 1,052,891 | 1.03% | 1,290 | 1,299 | 1,271 | 1,278 | 1,101,800 | ▲ | 0.12% |
| 2024-07-25 | 4180 | Ａｐｐｉｅｒ | 1,151,491 | 1.12% | 1,253 | 1,260 | 1,227 | 1,244 | 933,500 | ▲ | 0.09% |
| 2024-07-26 | 4180 | Ａｐｐｉｅｒ | 1,203,891 | 1.17% | 1,270 | 1,276 | 1,241 | 1,250 | 914,500 | ▲ | 0.04% |
| 2024-07-29 | 4180 | Ａｐｐｉｅｒ | 1,168,491 | 1.14% | 1,265 | 1,279 | 1,252 | 1,277 | 751,300 | ▼ | -0.03% |
| 2024-07-30 | 4180 | Ａｐｐｉｅｒ | 1,256,291 | 1.23% | 1,259 | 1,265 | 1,227 | 1,244 | 1,406,300 | ▲ | 0.09% |
| 2024-07-31 | 4180 | Ａｐｐｉｅｒ | 1,339,191 | 1.31% | 1,223 | 1,236 | 1,205 | 1,234 | 1,098,900 | ▲ | 0.08% |
| 2024-08-01 | 4180 | Ａｐｐｉｅｒ | 1,418,391 | 1.38% | 1,230 | 1,240 | 1,190 | 1,193 | 1,373,300 | ▲ | 0.06% |
| 2024-08-02 | 4180 | Ａｐｐｉｅｒ | 1,513,991 | 1.48% | 1,123 | 1,127 | 1,075 | 1,092 | 2,626,000 | ▲ | 0.10% |
| 2024-08-05 | 4180 | Ａｐｐｉｅｒ | 1,264,091 | 1.23% | 1,019 | 1,079 | 928 | 968 | 3,759,100 | ▼ | -0.25% |
| 2024-08-06 | 4180 | Ａｐｐｉｅｒ | 1,130,191 | 1.10% | 1,085 | 1,118 | 1,058 | 1,118 | 1,529,800 | ▼ | -0.12% |
| 2024-08-07 | 4180 | Ａｐｐｉｅｒ | 1,116,191 | 1.09% | 1,088 | 1,154 | 1,087 | 1,117 | 1,731,500 | ▼ | -0.01% |
| 2024-08-08 | 4180 | Ａｐｐｉｅｒ | 1,079,491 | 1.05% | 1,106 | 1,150 | 1,102 | 1,139 | 1,022,600 | ▼ | -0.04% |
| 2024-08-09 | 4180 | Ａｐｐｉｅｒ | 1,117,691 | 1.09% | 1,214 | 1,239 | 1,181 | 1,207 | 2,049,200 | ▲ | 0.04% |
| 2024-08-13 | 4180 | Ａｐｐｉｅｒ | 1,164,091 | 1.14% | 1,210 | 1,277 | 1,210 | 1,273 | 1,901,900 | ▲ | 0.04% |
| 2024-08-14 | 4180 | Ａｐｐｉｅｒ | 1,213,391 | 1.18% | 1,310 | 1,310 | 1,277 | 1,304 | 2,273,000 | ▲ | 0.04% |
| 2024-08-16 | 4180 | Ａｐｐｉｅｒ | 1,060,291 | 1.03% | 1,426 | 1,438 | 1,393 | 1,429 | 1,552,900 | ▼ | -0.14% |
| 2024-08-19 | 4180 | Ａｐｐｉｅｒ | 1,085,191 | 1.06% | 1,445 | 1,512 | 1,436 | 1,438 | 1,859,500 | ▲ | 0.03% |
| 2024-08-20 | 4180 | Ａｐｐｉｅｒ | 1,042,391 | 1.02% | 1,468 | 1,494 | 1,462 | 1,488 | 1,097,700 | ▼ | -0.04% |
| 2024-08-21 | 4180 | Ａｐｐｉｅｒ | 1,009,491 | 0.98% | 1,491 | 1,536 | 1,484 | 1,495 | 981,900 | ▼ | -0.04% |
| 2024-08-22 | 4180 | Ａｐｐｉｅｒ | 925,691 | 0.90% | 1,495 | 1,572 | 1,493 | 1,572 | 1,831,200 | ▼ | -0.07% |
| 2024-08-23 | 4180 | Ａｐｐｉｅｒ | 935,981 | 0.91% | 1,580 | 1,610 | 1,546 | 1,605 | 1,663,100 | ▲ | 0.01% |
| 2024-08-30 | 4180 | Ａｐｐｉｅｒ | 1,091,381 | 1.06% | 1,640 | 1,643 | 1,621 | 1,642 | 757,400 | ▲ | 0.01% |
| 2024-09-03 | 4180 | Ａｐｐｉｅｒ | 1,050,381 | 1.02% | 1,650 | 1,722 | 1,650 | 1,700 | 1,145,800 | ▼ | -0.04% |
| 2024-09-04 | 4180 | Ａｐｐｉｅｒ | 1,034,981 | 1.01% | 1,632 | 1,652 | 1,592 | 1,608 | 1,142,300 | ▼ | -0.01% |
| 2024-09-05 | 4180 | Ａｐｐｉｅｒ | 993,581 | 0.97% | 1,585 | 1,685 | 1,583 | 1,641 | 998,700 | ▼ | -0.04% |
| 2024-09-06 | 4180 | Ａｐｐｉｅｒ | 1,017,781 | 0.99% | 1,643 | 1,648 | 1,593 | 1,615 | 971,000 | ▲ | 0.02% |
| 2024-09-09 | 4180 | Ａｐｐｉｅｒ | 1,037,381 | 1.01% | 1,561 | 1,641 | 1,557 | 1,638 | 905,000 | ▲ | 0.02% |
| 2024-09-10 | 4180 | Ａｐｐｉｅｒ | 1,061,181 | 1.03% | 1,649 | 1,705 | 1,630 | 1,694 | 752,700 | ▲ | 0.02% |
| 2024-09-11 | 4180 | Ａｐｐｉｅｒ | 1,073,271 | 1.05% | 1,699 | 1,729 | 1,657 | 1,677 | 1,268,700 | ▲ | 0.02% |
| 2024-09-12 | 4180 | Ａｐｐｉｅｒ | 984,571 | 0.96% | 1,717 | 1,760 | 1,712 | 1,746 | 1,320,300 | ▼ | -0.09% |
| 2024-09-13 | 4180 | Ａｐｐｉｅｒ | 1,041,771 | 1.01% | 1,731 | 1,733 | 1,687 | 1,687 | 984,000 | ▲ | 0.05% |
| 2024-09-18 | 4180 | Ａｐｐｉｅｒ | 1,042,071 | 1.02% | 1,750 | 1,778 | 1,681 | 1,685 | 1,076,800 | ▲ | 0.01% |
| 2024-09-19 | 4180 | Ａｐｐｉｅｒ | 1,007,971 | 0.98% | 1,705 | 1,756 | 1,694 | 1,751 | 945,600 | ▼ | -0.04% |
| 2024-09-20 | 4180 | Ａｐｐｉｅｒ | 997,871 | 0.97% | 1,754 | 1,785 | 1,741 | 1,745 | 1,161,700 | ▼ | -0.01% |
| 2024-09-24 | 4180 | Ａｐｐｉｅｒ | 1,019,871 | 0.99% | 1,754 | 1,804 | 1,750 | 1,777 | 1,409,200 | ▲ | 0.02% |
| 2024-09-25 | 4180 | Ａｐｐｉｅｒ | 1,031,771 | 1.00% | 1,765 | 1,798 | 1,755 | 1,788 | 552,700 | ▲ | 0.01% |
| 2024-09-26 | 4180 | Ａｐｐｉｅｒ | 976,671 | 0.95% | 1,788 | 1,814 | 1,784 | 1,813 | 753,000 | ▼ | -0.05% |
| 2024-09-27 | 4180 | Ａｐｐｉｅｒ | 944,471 | 0.92% | 1,819 | 1,848 | 1,802 | 1,836 | 844,900 | ▼ | -0.02% |
| 2024-09-30 | 4180 | Ａｐｐｉｅｒ | 917,071 | 0.89% | 1,775 | 1,823 | 1,774 | 1,782 | 925,000 | ▼ | -0.03% |
| 2024-10-01 | 4180 | Ａｐｐｉｅｒ | 883,971 | 0.86% | 1,801 | 1,805 | 1,764 | 1,789 | 610,800 | ▼ | -0.03% |
| 2024-10-02 | 4180 | Ａｐｐｉｅｒ | 852,631 | 0.83% | 1,755 | 1,760 | 1,698 | 1,704 | 1,055,500 | ▼ | -0.03% |
| 2024-10-03 | 4180 | Ａｐｐｉｅｒ | 758,331 | 0.74% | 1,736 | 1,747 | 1,693 | 1,727 | 909,900 | ▼ | -0.08% |
| 2024-10-04 | 4180 | Ａｐｐｉｅｒ | 722,031 | 0.70% | 1,731 | 1,781 | 1,719 | 1,719 | 580,000 | ▼ | -0.04% |
| 2024-10-08 | 4180 | Ａｐｐｉｅｒ | 586,431 | 0.57% | 1,740 | 1,754 | 1,707 | 1,710 | 750,600 | ▼ | -0.13% |
| 2024-10-09 | 4180 | Ａｐｐｉｅｒ | 475,531 | 0.46% | 1,721 | 1,734 | 1,706 | 1,711 | 522,900 | ▼ | -0.10% |
| 2025-03-18 | 4180 | Ａｐｐｉｅｒ | 521,678 | 0.50% | 1,521 | 1,549 | 1,502 | 1,538 | 461,200 | ▲ | 0.17% |
| 2025-03-19 | 4180 | Ａｐｐｉｅｒ | 367,178 | 0.35% | 1,535 | 1,537 | 1,505 | 1,506 | 376,800 | ▼ | -0.15% |
| 2025-04-04 | 4180 | Ａｐｐｉｅｒ | 526,078 | 0.51% | 1,280 | 1,282 | 1,184 | 1,219 | 1,398,600 | ▲ | 0.04% |
| 2025-04-07 | 4180 | Ａｐｐｉｅｒ | 505,778 | 0.49% | 1,070 | 1,122 | 1,042 | 1,061 | 1,814,700 | ▼ | -0.02% |
| 2025-04-08 | 4180 | Ａｐｐｉｅｒ | 536,678 | 0.52% | 1,146 | 1,176 | 1,140 | 1,150 | 1,106,900 | ▲ | 0.03% |
| 2025-04-10 | 4180 | Ａｐｐｉｅｒ | 501,078 | 0.48% | 1,259 | 1,259 | 1,188 | 1,220 | 1,110,000 | ▼ | -0.04% |
| 2025-04-11 | 4180 | Ａｐｐｉｅｒ | 544,478 | 0.53% | 1,147 | 1,254 | 1,128 | 1,244 | 855,000 | ▲ | 0.05% |
| 2025-04-15 | 4180 | Ａｐｐｉｅｒ | 563,978 | 0.55% | 1,256 | 1,264 | 1,245 | 1,257 | 397,900 | ▲ | 0.02% |
| 2025-04-16 | 4180 | Ａｐｐｉｅｒ | 524,978 | 0.51% | 1,244 | 1,250 | 1,198 | 1,205 | 690,100 | ▼ | -0.04% |
| 2024-03-05 | 4187 | 大有機 | 142,387 | 0.63% | 3,285 | 3,310 | 3,205 | 3,290 | 136,000 | ▼ | -0.01% |
| 2024-03-06 | 4187 | 大有機 | 144,387 | 0.64% | 3,225 | 3,310 | 3,200 | 3,295 | 57,200 | ▲ | 0.01% |
| 2024-03-07 | 4187 | 大有機 | 139,787 | 0.62% | 3,315 | 3,355 | 3,205 | 3,205 | 103,500 | ▼ | -0.02% |
| 2024-03-08 | 4187 | 大有機 | 136,387 | 0.60% | 3,205 | 3,290 | 3,205 | 3,240 | 98,100 | ▼ | -0.02% |
| 2024-03-11 | 4187 | 大有機 | 116,587 | 0.52% | 3,205 | 3,225 | 3,140 | 3,195 | 139,900 | ▼ | -0.07% |
| 2024-03-12 | 4187 | 大有機 | 109,987 | 0.49% | 3,140 | 3,220 | 3,105 | 3,220 | 80,100 | ▼ | -0.03% |
| 2024-03-14 | 4187 | 大有機 | 112,887 | 0.50% | 3,335 | 3,335 | 3,235 | 3,245 | 93,500 | ▲ | 0.01% |
| 2024-03-18 | 4187 | 大有機 | 122,887 | 0.54% | 3,200 | 3,310 | 3,165 | 3,300 | 96,900 | ▲ | 0.04% |
| 2024-03-21 | 4187 | 大有機 | 93,487 | 0.41% | 3,290 | 3,315 | 3,215 | 3,225 | 213,200 | ▼ | -0.13% |
| 2024-05-24 | 4187 | 大有機 | 112,637 | 0.50% | 3,465 | 3,535 | 3,455 | 3,480 | 82,700 | ▲ | 0.02% |
| 2024-05-27 | 4187 | 大有機 | 116,537 | 0.52% | 3,485 | 3,505 | 3,455 | 3,505 | 56,400 | ▲ | 0.02% |
| 2024-05-29 | 4187 | 大有機 | 116,337 | 0.51% | 3,535 | 3,560 | 3,470 | 3,480 | 112,500 | ▼ | -0.01% |
| 2024-05-30 | 4187 | 大有機 | 126,237 | 0.56% | 3,420 | 3,505 | 3,395 | 3,430 | 109,000 | ▲ | 0.05% |
| 2024-05-31 | 4187 | 大有機 | 135,937 | 0.60% | 3,450 | 3,485 | 3,360 | 3,480 | 124,200 | ▲ | 0.03% |
| 2024-06-03 | 4187 | 大有機 | 137,437 | 0.61% | 3,485 | 3,485 | 3,415 | 3,420 | 57,100 | ▲ | 0.01% |
| 2024-06-05 | 4187 | 大有機 | 134,337 | 0.59% | 3,295 | 3,400 | 3,280 | 3,340 | 50,600 | ▼ | -0.02% |
| 2024-06-06 | 4187 | 大有機 | 136,037 | 0.60% | 3,400 | 3,420 | 3,375 | 3,410 | 36,500 | ▲ | 0.01% |
| 2024-06-10 | 4187 | 大有機 | 133,437 | 0.59% | 3,435 | 3,490 | 3,390 | 3,440 | 57,700 | ▼ | -0.01% |
| 2024-06-11 | 4187 | 大有機 | 131,737 | 0.58% | 3,430 | 3,520 | 3,430 | 3,500 | 65,300 | ▼ | -0.01% |
| 2024-06-12 | 4187 | 大有機 | 133,337 | 0.59% | 3,500 | 3,560 | 3,500 | 3,550 | 49,700 | ▲ | 0.01% |
| 2024-06-13 | 4187 | 大有機 | 143,437 | 0.64% | 3,570 | 3,640 | 3,560 | 3,575 | 97,300 | ▲ | 0.05% |
| 2024-06-14 | 4187 | 大有機 | 147,337 | 0.65% | 3,505 | 3,640 | 3,495 | 3,615 | 81,800 | ▲ | 0.01% |
| 2024-06-17 | 4187 | 大有機 | 143,637 | 0.64% | 3,550 | 3,620 | 3,485 | 3,545 | 67,900 | ▼ | -0.01% |
| 2024-06-18 | 4187 | 大有機 | 141,737 | 0.63% | 3,585 | 3,595 | 3,520 | 3,565 | 31,300 | ▼ | -0.01% |
| 2024-06-19 | 4187 | 大有機 | 137,837 | 0.61% | 3,570 | 3,595 | 3,505 | 3,520 | 32,000 | ▼ | -0.02% |
| 2024-06-20 | 4187 | 大有機 | 136,137 | 0.60% | 3,515 | 3,550 | 3,440 | 3,540 | 47,600 | ▼ | -0.01% |
| 2024-06-21 | 4187 | 大有機 | 139,537 | 0.62% | 3,550 | 3,590 | 3,525 | 3,530 | 88,100 | ▲ | 0.02% |
| 2024-06-27 | 4187 | 大有機 | 84,037 | 0.37% | 3,865 | 3,990 | 3,760 | 3,845 | 685,100 | ▼ | -0.25% |
| 2024-08-22 | 4187 | 大有機 | 112,962 | 0.50% | 3,360 | 3,420 | 3,330 | 3,395 | 46,200 | ▲ | 0.02% |
| 2024-08-23 | 4187 | 大有機 | 114,812 | 0.51% | 3,380 | 3,390 | 3,305 | 3,330 | 39,500 | ▲ | 0.01% |
| 2024-09-13 | 4187 | 大有機 | 117,062 | 0.52% | 2,964 | 3,005 | 2,914 | 2,976 | 38,000 | ▲ | 0.03% |
| 2024-09-17 | 4187 | 大有機 | 123,362 | 0.55% | 2,989 | 3,025 | 2,901 | 2,946 | 34,500 | ▲ | 0.03% |
| 2024-09-18 | 4187 | 大有機 | 126,162 | 0.56% | 2,988 | 2,988 | 2,904 | 2,945 | 31,300 | ▲ | 0.01% |
| 2024-09-19 | 4187 | 大有機 | 131,162 | 0.58% | 2,985 | 3,070 | 2,963 | 3,000 | 51,100 | ▲ | 0.01% |
| 2024-09-20 | 4187 | 大有機 | 129,862 | 0.57% | 3,090 | 3,100 | 3,055 | 3,055 | 54,200 | ▼ | -0.01% |
| 2024-09-24 | 4187 | 大有機 | 127,162 | 0.56% | 3,095 | 3,095 | 3,040 | 3,040 | 40,200 | ▼ | -0.00% |
| 2024-09-25 | 4187 | 大有機 | 128,062 | 0.57% | 3,040 | 3,080 | 3,020 | 3,040 | 47,100 | ▲ | 0.00% |
| 2024-09-26 | 4187 | 大有機 | 145,462 | 0.64% | 3,110 | 3,230 | 3,095 | 3,215 | 88,100 | ▲ | 0.07% |
| 2024-10-01 | 4187 | 大有機 | 137,962 | 0.61% | 3,135 | 3,245 | 3,135 | 3,205 | 57,600 | ▼ | -0.03% |
| 2024-10-02 | 4187 | 大有機 | 165,262 | 0.73% | 3,205 | 3,260 | 3,155 | 3,180 | 69,100 | ▲ | 0.12% |
| 2024-10-03 | 4187 | 大有機 | 149,562 | 0.66% | 3,265 | 3,265 | 3,170 | 3,170 | 35,800 | ▼ | -0.06% |
| 2024-10-04 | 4187 | 大有機 | 153,762 | 0.68% | 3,175 | 3,195 | 3,150 | 3,185 | 33,200 | ▲ | 0.02% |
| 2024-10-07 | 4187 | 大有機 | 172,162 | 0.76% | 3,280 | 3,280 | 3,205 | 3,220 | 29,500 | ▲ | 0.07% |
| 2024-10-08 | 4187 | 大有機 | 174,862 | 0.78% | 3,315 | 3,315 | 3,220 | 3,245 | 103,200 | ▲ | 0.02% |
| 2024-10-09 | 4187 | 大有機 | 174,462 | 0.77% | 3,280 | 3,290 | 3,230 | 3,270 | 66,500 | ▼ | -0.01% |
| 2024-10-10 | 4187 | 大有機 | 168,762 | 0.75% | 3,280 | 3,280 | 3,200 | 3,205 | 63,300 | ▼ | -0.02% |
| 2024-10-11 | 4187 | 大有機 | 204,962 | 0.91% | 3,205 | 3,320 | 3,175 | 3,275 | 215,300 | ▲ | 0.16% |
| 2024-10-15 | 4187 | 大有機 | 186,262 | 0.83% | 2,995 | 3,120 | 2,951 | 3,100 | 376,000 | ▼ | -0.08% |
| 2024-10-16 | 4187 | 大有機 | 175,762 | 0.78% | 3,000 | 3,020 | 2,941 | 2,971 | 216,600 | ▼ | -0.04% |
| 2024-10-18 | 4187 | 大有機 | 181,262 | 0.80% | 2,981 | 3,000 | 2,932 | 2,972 | 122,000 | ▲ | 0.02% |
| 2024-10-21 | 4187 | 大有機 | 172,462 | 0.76% | 2,967 | 3,020 | 2,951 | 3,005 | 114,700 | ▼ | -0.04% |
| 2024-10-22 | 4187 | 大有機 | 183,062 | 0.81% | 3,000 | 3,010 | 2,906 | 2,930 | 80,600 | ▲ | 0.05% |
| 2024-10-23 | 4187 | 大有機 | 186,862 | 0.83% | 2,910 | 2,946 | 2,890 | 2,890 | 55,700 | ▲ | 0.01% |
| 2024-10-24 | 4187 | 大有機 | 189,062 | 0.84% | 2,864 | 2,886 | 2,852 | 2,872 | 66,400 | ▲ | 0.01% |
| 2024-10-28 | 4187 | 大有機 | 184,462 | 0.82% | 2,870 | 2,929 | 2,841 | 2,896 | 51,200 | ▼ | -0.02% |
| 2024-10-29 | 4187 | 大有機 | 170,962 | 0.76% | 2,870 | 2,883 | 2,823 | 2,864 | 149,200 | ▼ | -0.05% |
| 2024-10-30 | 4187 | 大有機 | 149,062 | 0.66% | 2,888 | 2,914 | 2,864 | 2,872 | 160,300 | ▼ | -0.09% |
| 2024-10-31 | 4187 | 大有機 | 141,962 | 0.63% | 2,853 | 2,985 | 2,851 | 2,968 | 84,900 | ▼ | -0.03% |
| 2024-11-01 | 4187 | 大有機 | 148,362 | 0.66% | 2,918 | 2,918 | 2,871 | 2,871 | 73,000 | ▲ | 0.03% |
| 2024-11-05 | 4187 | 大有機 | 147,662 | 0.65% | 2,890 | 2,984 | 2,890 | 2,968 | 66,300 | ▼ | -0.01% |
| 2024-11-06 | 4187 | 大有機 | 147,962 | 0.66% | 2,953 | 2,992 | 2,945 | 2,967 | 51,900 | ▲ | 0.01% |
| 2024-11-07 | 4187 | 大有機 | 114,262 | 0.50% | 2,997 | 3,000 | 2,893 | 2,913 | 137,700 | ▼ | -0.16% |
| 2024-11-08 | 4187 | 大有機 | 122,162 | 0.54% | 3,015 | 3,025 | 2,897 | 2,918 | 101,900 | ▲ | 0.04% |
| 2024-11-11 | 4187 | 大有機 | 109,762 | 0.48% | 2,835 | 2,879 | 2,827 | 2,870 | 122,300 | ▼ | -0.06% |
| 2024-11-25 | 4187 | 大有機 | 149,600 | 0.66% | 2,780 | 2,811 | 2,745 | 2,783 | 526,400 | ▲ | 0.42% |
| 2024-11-26 | 4187 | 大有機 | 28,662 | 0.12% | 2,783 | 2,783 | 2,696 | 2,727 | 124,100 | ▼ | -0.54% |
| 2024-12-30 | 4187 | 大有機 | 203,277 | 0.90% | 2,919 | 2,927 | 2,886 | 2,891 | 48,200 | ▲ | 0.90% |
| 2025-01-06 | 4187 | 大有機 | 0 | 0.00% | 2,916 | 2,917 | 2,846 | 2,857 | 88,300 | ▼ | -0.90% |
| 2024-12-25 | 4189 | ＫＨネオケム | 187,015 | 0.50% | 2,034 | 2,034 | 2,013 | 2,028 | 94,600 | ▲ | 0.02% |
| 2024-12-26 | 4189 | ＫＨネオケム | 197,815 | 0.53% | 2,028 | 2,045 | 2,028 | 2,044 | 161,800 | ▲ | 0.03% |
| 2024-12-27 | 4189 | ＫＨネオケム | 195,515 | 0.52% | 2,007 | 2,022 | 2,000 | 2,022 | 146,800 | ▼ | -0.01% |
| 2024-12-30 | 4189 | ＫＨネオケム | 502,166 | 1.35% | 2,025 | 2,050 | 2,020 | 2,037 | 162,200 | ▲ | 0.83% |
| 2025-01-06 | 4189 | ＫＨネオケム | 197,315 | 0.53% | 2,033 | 2,047 | 2,020 | 2,025 | 144,400 | ▼ | -0.82% |
| 2025-01-07 | 4189 | ＫＨネオケム | 167,316 | 0.45% | 2,024 | 2,024 | 2,002 | 2,019 | 147,300 | ▼ | -0.08% |
| 2025-01-15 | 4189 | ＫＨネオケム | 188,616 | 0.50% | 1,960 | 1,979 | 1,947 | 1,951 | 127,200 | ▲ | 0.01% |
| 2025-01-17 | 4189 | ＫＨネオケム | 196,316 | 0.52% | 1,975 | 2,001 | 1,968 | 1,991 | 164,900 | ▲ | 0.02% |
| 2025-01-21 | 4189 | ＫＨネオケム | 196,916 | 0.53% | 2,064 | 2,065 | 2,044 | 2,056 | 132,200 | ▲ | 0.01% |
| 2025-01-24 | 4189 | ＫＨネオケム | 207,016 | 0.55% | 2,095 | 2,118 | 2,090 | 2,095 | 157,400 | ▲ | 0.02% |
| 2025-01-27 | 4189 | ＫＨネオケム | 208,816 | 0.56% | 2,110 | 2,126 | 2,105 | 2,112 | 144,300 | ▲ | 0.01% |
| 2025-01-30 | 4189 | ＫＨネオケム | 206,316 | 0.55% | 2,101 | 2,111 | 2,085 | 2,103 | 99,900 | ▼ | -0.01% |
| 2025-01-30 | 4189 | ＫＨネオケム | 206,316 | 0.55% | 2,101 | 2,111 | 2,085 | 2,103 | 99,900 | ▼ | -0.01% |
| 2025-02-04 | 4189 | ＫＨネオケム | 196,216 | 0.52% | 2,092 | 2,098 | 2,061 | 2,061 | 163,000 | ▼ | -0.03% |
| 2025-02-04 | 4189 | ＫＨネオケム | 196,216 | 0.52% | 2,092 | 2,098 | 2,061 | 2,061 | 163,000 | ▼ | -0.03% |
| 2025-02-05 | 4189 | ＫＨネオケム | 191,716 | 0.51% | 2,068 | 2,078 | 2,032 | 2,042 | 132,500 | ▼ | -0.01% |
| 2025-02-05 | 4189 | ＫＨネオケム | 191,716 | 0.51% | 2,068 | 2,078 | 2,032 | 2,042 | 132,500 | ▼ | -0.01% |
| 2025-02-06 | 4189 | ＫＨネオケム | 178,916 | 0.48% | 2,042 | 2,080 | 2,035 | 2,080 | 170,400 | ▼ | -0.03% |
| 2025-02-06 | 4189 | ＫＨネオケム | 178,916 | 0.48% | 2,042 | 2,080 | 2,035 | 2,080 | 170,400 | ▼ | -0.03% |
| 2024-03-14 | 4194 | ビジョナル | 235,604 | 0.60% | 9,210 | 9,420 | 9,050 | 9,190 | 512,400 | ▲ | 0.23% |
| 2024-03-15 | 4194 | ビジョナル | 362,604 | 0.92% | 8,590 | 8,940 | 8,280 | 8,860 | 1,387,600 | ▲ | 0.32% |
| 2024-03-18 | 4194 | ビジョナル | 326,604 | 0.83% | 8,710 | 9,190 | 8,600 | 8,900 | 552,800 | ▼ | -0.09% |
| 2024-03-19 | 4194 | ビジョナル | 299,004 | 0.76% | 8,800 | 9,370 | 8,650 | 9,300 | 550,000 | ▼ | -0.06% |
| 2024-03-21 | 4194 | ビジョナル | 320,404 | 0.81% | 9,400 | 9,580 | 9,240 | 9,370 | 469,600 | ▲ | 0.05% |
| 2024-03-22 | 4194 | ビジョナル | 303,604 | 0.77% | 9,480 | 9,590 | 9,320 | 9,490 | 334,400 | ▼ | -0.04% |
| 2024-03-25 | 4194 | ビジョナル | 306,204 | 0.78% | 9,500 | 9,690 | 9,450 | 9,530 | 445,000 | ▲ | 0.01% |
| 2024-03-26 | 4194 | ビジョナル | 298,704 | 0.76% | 9,470 | 9,750 | 9,470 | 9,640 | 400,200 | ▼ | -0.02% |
| 2024-03-27 | 4194 | ビジョナル | 309,304 | 0.78% | 9,690 | 9,920 | 9,620 | 9,890 | 315,500 | ▲ | 0.02% |
| 2024-03-29 | 4194 | ビジョナル | 318,708 | 0.81% | 9,580 | 9,600 | 9,070 | 9,150 | 409,000 | ▲ | 0.03% |
| 2024-04-01 | 4194 | ビジョナル | 300,408 | 0.76% | 9,200 | 9,410 | 9,130 | 9,130 | 232,400 | ▼ | -0.05% |
| 2024-04-02 | 4194 | ビジョナル | 305,208 | 0.77% | 9,040 | 9,050 | 8,690 | 8,830 | 295,000 | ▲ | 0.01% |
| 2024-04-04 | 4194 | ビジョナル | 266,808 | 0.68% | 8,870 | 8,890 | 8,620 | 8,800 | 299,400 | ▼ | -0.08% |
| 2024-04-05 | 4194 | ビジョナル | 256,708 | 0.65% | 8,560 | 8,570 | 8,290 | 8,290 | 360,500 | ▼ | -0.03% |
| 2024-04-08 | 4194 | ビジョナル | 246,208 | 0.62% | 8,290 | 8,450 | 8,280 | 8,410 | 321,300 | ▼ | -0.03% |
| 2024-04-10 | 4194 | ビジョナル | 236,808 | 0.60% | 8,340 | 8,490 | 8,270 | 8,390 | 269,000 | ▼ | -0.02% |
| 2024-04-11 | 4194 | ビジョナル | 251,708 | 0.64% | 8,200 | 8,220 | 7,930 | 8,040 | 417,100 | ▲ | 0.04% |
| 2024-04-12 | 4194 | ビジョナル | 261,708 | 0.66% | 8,040 | 8,140 | 8,010 | 8,090 | 262,400 | ▲ | 0.02% |
| 2024-04-15 | 4194 | ビジョナル | 240,508 | 0.61% | 7,970 | 8,170 | 7,970 | 8,050 | 225,900 | ▼ | -0.05% |
| 2024-04-16 | 4194 | ビジョナル | 234,308 | 0.59% | 7,850 | 7,890 | 7,700 | 7,810 | 343,600 | ▼ | -0.02% |
| 2024-04-17 | 4194 | ビジョナル | 256,208 | 0.65% | 7,760 | 8,140 | 7,650 | 7,980 | 516,600 | ▲ | 0.06% |
| 2024-04-18 | 4194 | ビジョナル | 264,108 | 0.67% | 7,950 | 8,170 | 7,910 | 8,090 | 254,300 | ▲ | 0.02% |
| 2024-04-19 | 4194 | ビジョナル | 275,908 | 0.70% | 8,060 | 8,100 | 7,940 | 7,970 | 294,200 | ▲ | 0.02% |
| 2024-04-22 | 4194 | ビジョナル | 278,608 | 0.71% | 7,990 | 8,180 | 7,990 | 8,180 | 215,300 | ▲ | 0.01% |
| 2024-04-23 | 4194 | ビジョナル | 275,308 | 0.70% | 8,250 | 8,270 | 7,940 | 7,980 | 293,800 | ▼ | -0.01% |
| 2024-04-24 | 4194 | ビジョナル | 269,808 | 0.68% | 8,100 | 8,240 | 7,980 | 8,080 | 210,400 | ▼ | -0.01% |
| 2024-04-25 | 4194 | ビジョナル | 277,608 | 0.70% | 7,960 | 8,010 | 7,690 | 7,720 | 299,600 | ▲ | 0.01% |
| 2024-04-26 | 4194 | ビジョナル | 234,508 | 0.59% | 7,580 | 7,680 | 7,280 | 7,320 | 1,315,900 | ▼ | -0.10% |
| 2024-04-30 | 4194 | ビジョナル | 204,508 | 0.52% | 7,520 | 7,550 | 7,210 | 7,290 | 382,500 | ▼ | -0.06% |
| 2024-05-01 | 4194 | ビジョナル | 202,708 | 0.51% | 7,300 | 7,440 | 7,270 | 7,360 | 226,400 | ▼ | -0.01% |
| 2024-05-07 | 4194 | ビジョナル | 209,608 | 0.53% | 7,260 | 7,930 | 7,260 | 7,870 | 561,100 | ▲ | 0.02% |
| 2024-05-09 | 4194 | ビジョナル | 223,508 | 0.56% | 7,800 | 8,000 | 7,670 | 7,900 | 252,600 | ▲ | 0.03% |
| 2024-05-10 | 4194 | ビジョナル | 234,008 | 0.59% | 7,920 | 7,980 | 7,850 | 7,880 | 178,900 | ▲ | 0.02% |
| 2024-05-15 | 4194 | ビジョナル | 240,908 | 0.61% | 7,960 | 8,070 | 7,880 | 7,940 | 187,900 | ▲ | 0.02% |
| 2024-05-16 | 4194 | ビジョナル | 246,308 | 0.62% | 8,000 | 8,070 | 7,910 | 7,940 | 127,900 | ▲ | 0.01% |
| 2024-05-17 | 4194 | ビジョナル | 250,608 | 0.63% | 7,840 | 8,130 | 7,820 | 7,970 | 271,500 | ▲ | 0.01% |
| 2024-05-20 | 4194 | ビジョナル | 254,008 | 0.64% | 7,880 | 7,930 | 7,750 | 7,930 | 186,000 | ▲ | 0.01% |
| 2024-05-22 | 4194 | ビジョナル | 256,108 | 0.65% | 7,700 | 7,720 | 7,570 | 7,630 | 258,100 | ▲ | 0.01% |
| 2024-05-23 | 4194 | ビジョナル | 253,708 | 0.64% | 7,690 | 7,700 | 7,490 | 7,520 | 192,700 | ▼ | -0.01% |
| 2024-05-24 | 4194 | ビジョナル | 260,908 | 0.66% | 7,530 | 7,790 | 7,460 | 7,640 | 220,400 | ▲ | 0.02% |
| 2024-05-27 | 4194 | ビジョナル | 258,208 | 0.65% | 7,570 | 7,630 | 7,500 | 7,590 | 128,000 | ▼ | -0.01% |
| 2024-05-28 | 4194 | ビジョナル | 259,008 | 0.66% | 7,740 | 7,750 | 7,570 | 7,570 | 179,700 | ▲ | 0.01% |
| 2024-05-29 | 4194 | ビジョナル | 257,908 | 0.65% | 7,540 | 7,560 | 7,350 | 7,370 | 193,100 | ▼ | -0.01% |
| 2024-05-30 | 4194 | ビジョナル | 264,108 | 0.67% | 7,230 | 7,550 | 7,220 | 7,460 | 211,500 | ▲ | 0.02% |
| 2024-05-31 | 4194 | ビジョナル | 270,608 | 0.68% | 7,500 | 7,550 | 7,420 | 7,500 | 279,600 | ▲ | 0.01% |
| 2024-06-03 | 4194 | ビジョナル | 273,008 | 0.69% | 7,770 | 7,860 | 7,600 | 7,820 | 340,700 | ▲ | 0.00% |
| 2024-06-04 | 4194 | ビジョナル | 280,708 | 0.71% | 7,840 | 7,960 | 7,790 | 7,940 | 228,200 | ▲ | 0.02% |
| 2024-06-05 | 4194 | ビジョナル | 274,908 | 0.70% | 7,930 | 7,950 | 7,770 | 7,820 | 135,700 | ▼ | -0.01% |
| 2024-06-06 | 4194 | ビジョナル | 293,808 | 0.74% | 7,880 | 7,950 | 7,730 | 7,750 | 203,000 | ▲ | 0.04% |
| 2024-06-07 | 4194 | ビジョナル | 310,508 | 0.79% | 7,720 | 7,930 | 7,720 | 7,910 | 153,000 | ▲ | 0.05% |
| 2024-06-10 | 4194 | ビジョナル | 342,808 | 0.87% | 7,920 | 8,070 | 7,880 | 7,910 | 259,700 | ▲ | 0.07% |
| 2024-06-11 | 4194 | ビジョナル | 333,908 | 0.85% | 7,910 | 8,070 | 7,810 | 7,970 | 208,000 | ▼ | -0.02% |
| 2024-06-12 | 4194 | ビジョナル | 339,508 | 0.86% | 7,680 | 7,760 | 7,560 | 7,720 | 372,300 | ▲ | 0.01% |
| 2024-06-13 | 4194 | ビジョナル | 364,608 | 0.92% | 7,740 | 8,010 | 7,720 | 7,930 | 540,900 | ▲ | 0.06% |
| 2024-06-14 | 4194 | ビジョナル | 406,308 | 1.03% | 7,140 | 7,300 | 6,820 | 6,910 | 2,327,100 | ▲ | 0.10% |
| 2024-06-17 | 4194 | ビジョナル | 400,408 | 1.02% | 6,770 | 7,150 | 6,550 | 7,150 | 998,700 | ▼ | -0.01% |
| 2024-06-18 | 4194 | ビジョナル | 412,108 | 1.05% | 7,040 | 7,180 | 6,870 | 7,050 | 461,100 | ▲ | 0.03% |
| 2024-06-19 | 4194 | ビジョナル | 397,708 | 1.01% | 6,920 | 7,070 | 6,840 | 6,960 | 478,100 | ▼ | -0.04% |
| 2024-06-21 | 4194 | ビジョナル | 388,108 | 0.98% | 7,040 | 7,170 | 6,950 | 6,990 | 409,600 | ▼ | -0.03% |
| 2024-06-24 | 4194 | ビジョナル | 287,408 | 0.72% | 6,940 | 6,970 | 6,760 | 6,910 | 338,100 | ▼ | -0.26% |
| 2024-06-25 | 4194 | ビジョナル | 274,608 | 0.69% | 6,920 | 7,180 | 6,920 | 7,100 | 166,100 | ▼ | -0.03% |
| 2024-06-26 | 4194 | ビジョナル | 270,808 | 0.68% | 7,100 | 7,200 | 6,990 | 7,080 | 175,800 | ▼ | -0.00% |
| 2024-06-27 | 4194 | ビジョナル | 264,108 | 0.66% | 7,110 | 7,160 | 7,000 | 7,080 | 228,500 | ▼ | -0.02% |
| 2024-07-02 | 4194 | ビジョナル | 266,708 | 0.67% | 7,080 | 7,130 | 6,980 | 7,080 | 256,300 | ▲ | 0.01% |
| 2024-07-03 | 4194 | ビジョナル | 240,308 | 0.60% | 7,260 | 7,600 | 7,220 | 7,550 | 464,500 | ▼ | -0.07% |
| 2024-07-04 | 4194 | ビジョナル | 230,808 | 0.58% | 7,660 | 8,050 | 7,660 | 7,960 | 476,100 | ▼ | -0.02% |
| 2024-07-04 | 4194 | ビジョナル | 230,808 | 0.58% | 7,660 | 8,050 | 7,660 | 7,960 | 476,100 | ▼ | -0.02% |
| 2024-07-05 | 4194 | ビジョナル | 208,008 | 0.52% | 7,960 | 8,020 | 7,880 | 7,940 | 230,500 | ▼ | -0.05% |
| 2024-07-08 | 4194 | ビジョナル | 200,408 | 0.50% | 7,910 | 8,020 | 7,850 | 7,980 | 200,900 | ▼ | -0.02% |
| 2024-07-09 | 4194 | ビジョナル | 176,508 | 0.44% | 7,900 | 8,030 | 7,770 | 7,810 | 266,800 | ▼ | -0.06% |
| 2024-12-25 | 4194 | ビジョナル | 203,852 | 0.51% | 8,135 | 8,135 | 7,824 | 7,926 | 148,100 | ▲ | 0.02% |
| 2024-12-26 | 4194 | ビジョナル | 206,552 | 0.52% | 7,998 | 8,129 | 7,965 | 8,043 | 186,700 | ▲ | 0.01% |
| 2024-12-27 | 4194 | ビジョナル | 210,552 | 0.53% | 8,000 | 8,065 | 7,987 | 8,032 | 133,100 | ▲ | 0.01% |
| 2024-12-30 | 4194 | ビジョナル | 0 | 0.00% | 8,020 | 8,120 | 7,963 | 8,017 | 118,800 | ▼ | -0.53% |
| 2025-01-06 | 4194 | ビジョナル | 218,252 | 0.54% | 8,167 | 8,185 | 7,716 | 7,718 | 211,500 | ▲ | 0.54% |
| 2025-01-07 | 4194 | ビジョナル | 222,786 | 0.56% | 7,793 | 7,838 | 7,745 | 7,769 | 159,200 | ▲ | 0.02% |
| 2025-01-08 | 4194 | ビジョナル | 231,286 | 0.58% | 7,745 | 7,850 | 7,640 | 7,678 | 172,000 | ▲ | 0.01% |
| 2025-01-09 | 4194 | ビジョナル | 226,086 | 0.56% | 7,691 | 7,880 | 7,570 | 7,880 | 264,000 | ▼ | -0.01% |
| 2025-01-14 | 4194 | ビジョナル | 240,786 | 0.60% | 7,971 | 8,070 | 7,713 | 7,785 | 265,600 | ▲ | 0.03% |
| 2025-01-15 | 4194 | ビジョナル | 261,686 | 0.65% | 7,815 | 7,853 | 7,567 | 7,606 | 168,000 | ▲ | 0.05% |
| 2025-01-16 | 4194 | ビジョナル | 267,386 | 0.67% | 7,700 | 7,756 | 7,514 | 7,540 | 213,700 | ▲ | 0.02% |
| 2025-01-17 | 4194 | ビジョナル | 279,786 | 0.70% | 7,640 | 7,640 | 7,364 | 7,479 | 198,500 | ▲ | 0.02% |
| 2025-01-20 | 4194 | ビジョナル | 287,086 | 0.72% | 7,480 | 7,515 | 7,439 | 7,494 | 165,900 | ▲ | 0.02% |
| 2025-01-21 | 4194 | ビジョナル | 278,686 | 0.70% | 7,511 | 7,538 | 7,370 | 7,441 | 195,700 | ▼ | -0.02% |
| 2025-01-22 | 4194 | ビジョナル | 283,886 | 0.71% | 7,480 | 7,480 | 7,277 | 7,436 | 227,600 | ▲ | 0.01% |
| 2025-01-23 | 4194 | ビジョナル | 287,882 | 0.72% | 7,456 | 7,495 | 7,336 | 7,458 | 199,400 | ▲ | 0.01% |
| 2025-01-24 | 4194 | ビジョナル | 277,982 | 0.70% | 7,709 | 7,818 | 7,602 | 7,736 | 342,200 | ▼ | -0.02% |
| 2025-01-28 | 4194 | ビジョナル | 272,682 | 0.68% | 7,616 | 7,786 | 7,561 | 7,766 | 179,200 | ▼ | -0.01% |
| 2025-01-29 | 4194 | ビジョナル | 285,282 | 0.71% | 7,810 | 7,913 | 7,785 | 7,876 | 243,700 | ▲ | 0.02% |
| 2025-01-30 | 4194 | ビジョナル | 303,782 | 0.76% | 7,726 | 7,824 | 7,690 | 7,821 | 149,600 | ▲ | 0.05% |
| 2025-01-30 | 4194 | ビジョナル | 303,782 | 0.76% | 7,726 | 7,824 | 7,690 | 7,821 | 149,600 | ▲ | 0.05% |
| 2025-01-31 | 4194 | ビジョナル | 308,282 | 0.77% | 7,949 | 7,950 | 7,739 | 7,739 | 102,200 | ▲ | 0.01% |
| 2025-01-31 | 4194 | ビジョナル | 308,282 | 0.77% | 7,949 | 7,950 | 7,739 | 7,739 | 102,200 | ▲ | 0.01% |
| 2025-02-03 | 4194 | ビジョナル | 315,182 | 0.79% | 7,548 | 7,615 | 7,430 | 7,436 | 154,300 | ▲ | 0.02% |
| 2025-02-03 | 4194 | ビジョナル | 315,182 | 0.79% | 7,548 | 7,615 | 7,430 | 7,436 | 154,300 | ▲ | 0.02% |
| 2025-02-04 | 4194 | ビジョナル | 323,982 | 0.81% | 7,500 | 7,549 | 7,318 | 7,318 | 180,200 | ▲ | 0.02% |
| 2025-02-04 | 4194 | ビジョナル | 323,982 | 0.81% | 7,500 | 7,549 | 7,318 | 7,318 | 180,200 | ▲ | 0.02% |
| 2025-02-05 | 4194 | ビジョナル | 332,682 | 0.83% | 7,351 | 7,389 | 7,250 | 7,341 | 90,100 | ▲ | 0.01% |
| 2025-02-05 | 4194 | ビジョナル | 332,682 | 0.83% | 7,351 | 7,389 | 7,250 | 7,341 | 90,100 | ▲ | 0.01% |
| 2025-02-06 | 4194 | ビジョナル | 339,982 | 0.85% | 7,345 | 7,452 | 7,314 | 7,415 | 120,700 | ▲ | 0.02% |
| 2025-02-06 | 4194 | ビジョナル | 339,982 | 0.85% | 7,345 | 7,452 | 7,314 | 7,415 | 120,700 | ▲ | 0.02% |
| 2025-02-07 | 4194 | ビジョナル | 346,082 | 0.87% | 7,400 | 7,416 | 7,341 | 7,365 | 71,000 | ▲ | 0.02% |
| 2025-02-07 | 4194 | ビジョナル | 346,082 | 0.87% | 7,400 | 7,416 | 7,341 | 7,365 | 71,000 | ▲ | 0.02% |
| 2025-02-13 | 4194 | ビジョナル | 334,582 | 0.84% | 7,441 | 8,065 | 7,434 | 7,837 | 709,200 | ▼ | -0.03% |
| 2025-02-17 | 4194 | ビジョナル | 348,082 | 0.87% | 7,530 | 7,584 | 7,408 | 7,408 | 138,800 | ▲ | 0.03% |
| 2025-02-18 | 4194 | ビジョナル | 350,782 | 0.88% | 7,407 | 7,626 | 7,377 | 7,568 | 107,600 | ▲ | 0.01% |
| 2025-02-19 | 4194 | ビジョナル | 355,282 | 0.89% | 7,568 | 7,720 | 7,507 | 7,559 | 148,100 | ▲ | 0.01% |
| 2025-02-20 | 4194 | ビジョナル | 351,682 | 0.88% | 7,501 | 7,712 | 7,474 | 7,497 | 219,300 | ▼ | -0.01% |
| 2025-02-21 | 4194 | ビジョナル | 357,282 | 0.89% | 7,527 | 7,564 | 7,270 | 7,281 | 283,600 | ▲ | 0.01% |
| 2025-02-25 | 4194 | ビジョナル | 364,182 | 0.91% | 7,280 | 7,488 | 7,254 | 7,310 | 237,400 | ▲ | 0.02% |
| 2025-02-27 | 4194 | ビジョナル | 369,682 | 0.93% | 7,398 | 7,405 | 7,250 | 7,329 | 156,900 | ▲ | 0.02% |
| 2025-02-28 | 4194 | ビジョナル | 375,882 | 0.94% | 7,250 | 7,276 | 7,045 | 7,109 | 216,100 | ▲ | 0.00% |
| 2025-03-03 | 4194 | ビジョナル | 382,882 | 0.96% | 7,122 | 7,209 | 7,055 | 7,209 | 207,200 | ▲ | 0.02% |
| 2025-03-04 | 4194 | ビジョナル | 389,882 | 0.98% | 7,200 | 7,200 | 7,001 | 7,104 | 162,700 | ▲ | 0.02% |
| 2025-03-06 | 4194 | ビジョナル | 399,551 | 1.00% | 7,122 | 7,150 | 7,043 | 7,097 | 123,300 | ▲ | 0.02% |
| 2025-03-07 | 4194 | ビジョナル | 394,951 | 0.99% | 7,010 | 7,118 | 6,960 | 6,960 | 213,600 | ▼ | -0.01% |
| 2025-03-11 | 4194 | ビジョナル | 408,251 | 1.02% | 7,085 | 7,100 | 6,892 | 6,926 | 377,700 | ▲ | 0.03% |
| 2025-03-12 | 4194 | ビジョナル | 418,751 | 1.05% | 6,900 | 7,053 | 6,808 | 6,869 | 349,500 | ▲ | 0.03% |
| 2025-03-13 | 4194 | ビジョナル | 433,451 | 1.09% | 6,925 | 6,946 | 6,772 | 6,809 | 436,000 | ▲ | 0.04% |
| 2025-03-14 | 4194 | ビジョナル | 309,551 | 0.77% | 7,285 | 7,809 | 7,285 | 7,808 | 2,536,100 | ▼ | -0.32% |
| 2025-03-17 | 4194 | ビジョナル | 288,551 | 0.72% | 7,808 | 7,905 | 7,620 | 7,764 | 805,500 | ▼ | -0.05% |
| 2025-03-18 | 4194 | ビジョナル | 312,651 | 0.78% | 7,700 | 8,050 | 7,650 | 7,926 | 651,500 | ▲ | 0.06% |
| 2025-03-19 | 4194 | ビジョナル | 263,051 | 0.66% | 8,076 | 8,119 | 7,861 | 7,882 | 565,600 | ▼ | -0.12% |
| 2025-03-24 | 4194 | ビジョナル | 267,551 | 0.67% | 7,793 | 7,884 | 7,783 | 7,783 | 137,600 | ▲ | 0.01% |
| 2025-03-25 | 4194 | ビジョナル | 249,051 | 0.62% | 7,890 | 7,918 | 7,673 | 7,793 | 207,000 | ▼ | -0.05% |
| 2025-03-26 | 4194 | ビジョナル | 250,851 | 0.63% | 7,803 | 7,845 | 7,746 | 7,767 | 124,800 | ▲ | 0.01% |
| 2025-03-28 | 4194 | ビジョナル | 247,751 | 0.62% | 7,905 | 7,973 | 7,744 | 7,780 | 132,800 | ▼ | -0.01% |
| 2025-03-31 | 4194 | ビジョナル | 235,251 | 0.59% | 7,780 | 7,786 | 7,502 | 7,545 | 175,700 | ▼ | -0.03% |
| 2025-04-03 | 4194 | ビジョナル | 242,051 | 0.60% | 7,400 | 7,430 | 7,270 | 7,385 | 252,700 | ▲ | 0.01% |
| 2025-04-04 | 4194 | ビジョナル | 236,851 | 0.59% | 7,385 | 7,648 | 7,315 | 7,609 | 359,500 | ▼ | -0.01% |
| 2025-04-07 | 4194 | ビジョナル | 224,151 | 0.56% | 7,229 | 7,312 | 6,875 | 6,875 | 501,500 | ▼ | -0.02% |
| 2025-04-08 | 4194 | ビジョナル | 203,651 | 0.51% | 6,975 | 7,050 | 6,875 | 6,941 | 409,900 | ▼ | -0.05% |
| 2025-04-09 | 4194 | ビジョナル | 198,351 | 0.49% | 6,841 | 6,889 | 6,666 | 6,750 | 284,600 | ▼ | -0.02% |
| 2024-03-01 | 4197 | アスマーク | 17,300 | 1.59% | 2,845 | 2,860 | 2,701 | 2,720 | 69,000 | ▲ | 0.71% |
| 2024-03-04 | 4197 | アスマーク | 16,500 | 1.51% | 2,720 | 2,950 | 2,720 | 2,855 | 144,700 | ▼ | -0.08% |
| 2024-03-05 | 4197 | アスマーク | 16,100 | 1.48% | 2,926 | 2,970 | 2,840 | 2,878 | 66,600 | ▼ | -0.03% |
| 2024-03-06 | 4197 | アスマーク | 16,400 | 1.51% | 2,841 | 3,250 | 2,796 | 3,070 | 231,600 | ▲ | 0.03% |
| 2024-03-07 | 4197 | アスマーク | 16,300 | 1.50% | 3,140 | 3,150 | 2,925 | 3,005 | 89,700 | ▼ | -0.01% |
| 2024-03-08 | 4197 | アスマーク | 16,600 | 1.52% | 3,015 | 3,185 | 2,810 | 2,870 | 163,700 | ▲ | 0.02% |
| 2024-03-11 | 4197 | アスマーク | 17,100 | 1.57% | 2,751 | 2,781 | 2,640 | 2,687 | 81,400 | ▲ | 0.05% |
| 2024-03-12 | 4197 | アスマーク | 14,300 | 1.31% | 2,660 | 2,708 | 2,610 | 2,610 | 50,300 | ▼ | -0.26% |
| 2024-03-13 | 4197 | アスマーク | 14,700 | 1.35% | 2,640 | 2,690 | 2,560 | 2,585 | 46,100 | ▲ | 0.04% |
| 2024-03-14 | 4197 | アスマーク | 15,200 | 1.40% | 2,585 | 2,650 | 2,535 | 2,580 | 25,900 | ▲ | 0.04% |
| 2024-03-15 | 4197 | アスマーク | 14,800 | 1.36% | 2,553 | 2,554 | 2,465 | 2,500 | 35,600 | ▼ | -0.03% |
| 2024-03-18 | 4197 | アスマーク | 13,400 | 1.23% | 2,487 | 2,540 | 2,473 | 2,503 | 10,300 | ▼ | -0.13% |
| 2024-03-19 | 4197 | アスマーク | 14,200 | 1.30% | 2,510 | 2,534 | 2,475 | 2,510 | 15,200 | ▲ | 0.07% |
| 2024-03-21 | 4197 | アスマーク | 13,800 | 1.26% | 2,544 | 2,562 | 2,485 | 2,532 | 20,000 | ▼ | -0.04% |
| 2024-03-22 | 4197 | アスマーク | 15,400 | 1.41% | 2,550 | 2,550 | 2,446 | 2,502 | 23,600 | ▲ | 0.14% |
| 2024-03-25 | 4197 | アスマーク | 16,300 | 1.49% | 2,501 | 2,542 | 2,485 | 2,485 | 13,900 | ▲ | 0.08% |
| 2024-03-26 | 4197 | アスマーク | 16,500 | 1.51% | 2,483 | 2,540 | 2,470 | 2,502 | 8,900 | ▲ | 0.02% |
| 2024-03-27 | 4197 | アスマーク | 17,100 | 1.57% | 2,516 | 2,516 | 2,465 | 2,465 | 6,500 | ▲ | 0.06% |
| 2024-03-28 | 4197 | アスマーク | 16,900 | 1.55% | 2,470 | 2,475 | 2,400 | 2,402 | 12,900 | ▼ | -0.02% |
| 2024-03-29 | 4197 | アスマーク | 15,100 | 1.38% | 2,443 | 2,529 | 2,406 | 2,500 | 16,400 | ▼ | -0.17% |
| 2024-04-01 | 4197 | アスマーク | 16,100 | 1.47% | 2,525 | 2,525 | 2,465 | 2,503 | 10,000 | ▲ | 0.09% |
| 2024-04-02 | 4197 | アスマーク | 16,600 | 1.52% | 2,494 | 2,495 | 2,445 | 2,479 | 19,100 | ▲ | 0.05% |
| 2024-04-03 | 4197 | アスマーク | 17,200 | 1.58% | 2,450 | 2,470 | 2,373 | 2,390 | 23,100 | ▲ | 0.06% |
| 2024-04-04 | 4197 | アスマーク | 18,000 | 1.65% | 2,405 | 2,453 | 2,364 | 2,395 | 19,700 | ▲ | 0.06% |
| 2024-04-05 | 4197 | アスマーク | 18,700 | 1.71% | 2,349 | 2,406 | 2,341 | 2,381 | 12,200 | ▲ | 0.06% |
| 2024-04-08 | 4197 | アスマーク | 18,600 | 1.70% | 2,383 | 2,445 | 2,355 | 2,405 | 12,700 | ▼ | -0.01% |
| 2024-04-09 | 4197 | アスマーク | 18,500 | 1.69% | 2,407 | 2,444 | 2,392 | 2,439 | 11,400 | ▼ | -0.01% |
| 2024-04-10 | 4197 | アスマーク | 18,200 | 1.67% | 2,449 | 2,475 | 2,440 | 2,456 | 5,700 | ▼ | -0.02% |
| 2024-04-11 | 4197 | アスマーク | 18,300 | 1.68% | 2,442 | 2,456 | 2,396 | 2,449 | 4,800 | ▲ | 0.01% |
| 2024-04-12 | 4197 | アスマーク | 19,300 | 1.77% | 2,458 | 2,458 | 2,377 | 2,406 | 14,300 | ▲ | 0.09% |
| 2024-04-15 | 4197 | アスマーク | 18,900 | 1.73% | 2,424 | 2,432 | 2,376 | 2,411 | 20,200 | ▼ | -0.04% |
| 2024-04-16 | 4197 | アスマーク | 17,800 | 1.63% | 2,405 | 2,476 | 2,380 | 2,416 | 36,900 | ▼ | -0.10% |
| 2024-04-17 | 4197 | アスマーク | 15,300 | 1.40% | 2,420 | 2,543 | 2,402 | 2,517 | 32,000 | ▼ | -0.23% |
| 2024-04-18 | 4197 | アスマーク | 15,400 | 1.41% | 2,536 | 2,555 | 2,458 | 2,464 | 10,000 | ▲ | 0.01% |
| 2024-04-19 | 4197 | アスマーク | 15,300 | 1.39% | 2,461 | 2,477 | 2,419 | 2,472 | 22,900 | ▼ | -0.02% |
| 2024-04-22 | 4197 | アスマーク | 14,900 | 1.36% | 2,489 | 2,490 | 2,421 | 2,440 | 6,800 | ▼ | -0.02% |
| 2024-04-23 | 4197 | アスマーク | 15,200 | 1.38% | 2,450 | 2,450 | 2,405 | 2,415 | 4,600 | ▲ | 0.01% |
| 2024-04-24 | 4197 | アスマーク | 14,100 | 1.28% | 2,423 | 2,452 | 2,423 | 2,438 | 13,600 | ▼ | -0.09% |
| 2024-04-25 | 4197 | アスマーク | 14,700 | 1.34% | 2,430 | 2,455 | 2,427 | 2,436 | 6,000 | ▲ | 0.06% |
| 2024-04-26 | 4197 | アスマーク | 14,500 | 1.32% | 2,427 | 2,466 | 2,415 | 2,449 | 23,100 | ▼ | -0.02% |
| 2024-04-30 | 4197 | アスマーク | 14,300 | 1.30% | 2,450 | 2,492 | 2,446 | 2,450 | 8,700 | ▼ | -0.02% |
| 2024-05-01 | 4197 | アスマーク | 13,900 | 1.27% | 2,451 | 2,468 | 2,441 | 2,458 | 4,400 | ▼ | -0.03% |
| 2024-05-02 | 4197 | アスマーク | 14,200 | 1.29% | 2,441 | 2,498 | 2,441 | 2,498 | 2,800 | ▲ | 0.02% |
| 2024-05-07 | 4197 | アスマーク | 13,600 | 1.24% | 2,505 | 2,594 | 2,478 | 2,521 | 15,600 | ▼ | -0.05% |
| 2024-05-08 | 4197 | アスマーク | 13,400 | 1.22% | 2,521 | 2,522 | 2,493 | 2,502 | 3,100 | ▼ | -0.02% |
| 2024-05-09 | 4197 | アスマーク | 11,100 | 1.01% | 2,500 | 2,560 | 2,480 | 2,539 | 32,000 | ▼ | -0.20% |
| 2024-05-10 | 4197 | アスマーク | 10,700 | 0.97% | 2,539 | 2,550 | 2,508 | 2,540 | 14,000 | ▼ | -0.04% |
| 2024-05-13 | 4197 | アスマーク | 10,600 | 0.96% | 2,530 | 2,550 | 2,508 | 2,538 | 4,400 | ▼ | -0.01% |
| 2024-05-14 | 4197 | アスマーク | 8,700 | 0.79% | 2,544 | 2,580 | 2,529 | 2,560 | 8,400 | ▼ | -0.16% |
| 2024-05-15 | 4197 | アスマーク | 6,900 | 0.63% | 2,594 | 2,633 | 2,566 | 2,633 | 9,200 | ▼ | -0.16% |
| 2024-05-16 | 4197 | アスマーク | 7,700 | 0.70% | 2,665 | 2,675 | 2,531 | 2,564 | 17,600 | ▲ | 0.06% |
| 2024-05-17 | 4197 | アスマーク | 6,900 | 0.63% | 2,598 | 2,683 | 2,598 | 2,683 | 9,600 | ▼ | -0.06% |
| 2024-05-20 | 4197 | アスマーク | 6,900 | 0.62% | 2,711 | 2,870 | 2,711 | 2,843 | 24,400 | ▼ | -0.01% |
| 2024-05-21 | 4197 | アスマーク | 8,200 | 0.74% | 2,874 | 2,928 | 2,750 | 2,861 | 37,500 | ▲ | 0.12% |
| 2024-05-22 | 4197 | アスマーク | 7,100 | 0.64% | 2,882 | 2,900 | 2,862 | 2,868 | 11,500 | ▼ | -0.09% |
| 2024-05-23 | 4197 | アスマーク | 7,200 | 0.65% | 2,878 | 2,887 | 2,866 | 2,871 | 7,500 | ▲ | 0.01% |
| 2024-05-24 | 4197 | アスマーク | 7,600 | 0.68% | 2,895 | 2,895 | 2,800 | 2,802 | 13,400 | ▲ | 0.03% |
| 2024-05-27 | 4197 | アスマーク | 8,200 | 0.74% | 2,793 | 2,793 | 2,541 | 2,600 | 22,700 | ▲ | 0.05% |
| 2024-05-28 | 4197 | アスマーク | 8,100 | 0.73% | 2,607 | 2,636 | 2,578 | 2,636 | 8,800 | ▼ | -0.01% |
| 2024-05-29 | 4197 | アスマーク | 8,600 | 0.77% | 2,636 | 2,636 | 2,483 | 2,507 | 9,700 | ▲ | 0.04% |
| 2024-05-30 | 4197 | アスマーク | 7,900 | 0.71% | 2,451 | 2,451 | 2,385 | 2,403 | 10,000 | ▼ | -0.06% |
| 2024-05-31 | 4197 | アスマーク | 7,000 | 0.63% | 2,381 | 2,440 | 2,381 | 2,415 | 6,000 | ▼ | -0.07% |
| 2024-06-03 | 4197 | アスマーク | 7,600 | 0.68% | 2,465 | 2,469 | 2,388 | 2,400 | 6,900 | ▲ | 0.05% |
| 2024-06-04 | 4197 | アスマーク | 7,400 | 0.66% | 2,402 | 2,440 | 2,400 | 2,404 | 2,900 | ▼ | -0.02% |
| 2024-06-05 | 4197 | アスマーク | 8,700 | 0.78% | 2,402 | 2,405 | 2,389 | 2,389 | 5,700 | ▲ | 0.12% |
| 2024-06-06 | 4197 | アスマーク | 9,400 | 0.85% | 2,392 | 2,418 | 2,279 | 2,291 | 17,000 | ▲ | 0.06% |
| 2024-06-07 | 4197 | アスマーク | 7,700 | 0.69% | 2,251 | 2,260 | 2,170 | 2,250 | 20,900 | ▼ | -0.16% |
| 2024-06-10 | 4197 | アスマーク | 7,600 | 0.68% | 2,267 | 2,288 | 2,250 | 2,280 | 4,300 | ▼ | -0.00% |
| 2024-06-11 | 4197 | アスマーク | 7,400 | 0.66% | 2,280 | 2,312 | 2,279 | 2,312 | 3,400 | ▼ | -0.02% |
| 2024-06-12 | 4197 | アスマーク | 7,000 | 0.63% | 2,314 | 2,314 | 2,268 | 2,290 | 2,200 | ▼ | -0.03% |
| 2024-06-14 | 4197 | アスマーク | 6,000 | 0.54% | 2,168 | 2,229 | 2,165 | 2,215 | 7,400 | ▼ | -0.08% |
| 2024-06-19 | 4197 | アスマーク | 5,900 | 0.53% | 2,223 | 2,240 | 2,211 | 2,224 | 4,100 | ▼ | -0.01% |
| 2024-06-20 | 4197 | アスマーク | 5,300 | 0.47% | 2,238 | 2,287 | 2,238 | 2,287 | 6,600 | ▼ | -0.06% |
| 2024-07-02 | 4197 | アスマーク | 5,700 | 0.51% | 2,351 | 2,368 | 2,339 | 2,359 | 3,600 | ▲ | 0.03% |
| 2024-07-03 | 4197 | アスマーク | 3,800 | 0.34% | 2,350 | 2,510 | 2,350 | 2,477 | 51,400 | ▼ | -0.17% |
| 2024-07-05 | 4197 | アスマーク | 5,600 | 0.50% | 2,478 | 2,496 | 2,437 | 2,468 | 8,000 | ▲ | 0.50% |
| 2024-07-08 | 4197 | アスマーク | 6,200 | 0.56% | 2,470 | 2,476 | 2,428 | 2,433 | 4,900 | ▲ | 0.06% |
| 2024-07-09 | 4197 | アスマーク | 7,700 | 0.69% | 2,437 | 2,437 | 2,378 | 2,387 | 11,700 | ▲ | 0.12% |
| 2024-07-10 | 4197 | アスマーク | 8,600 | 0.77% | 2,391 | 2,400 | 2,370 | 2,392 | 6,800 | ▲ | 0.08% |
| 2024-07-11 | 4197 | アスマーク | 9,200 | 0.83% | 2,401 | 2,410 | 2,381 | 2,400 | 4,600 | ▲ | 0.05% |
| 2024-07-16 | 4197 | アスマーク | 10,000 | 0.90% | 2,452 | 2,600 | 2,452 | 2,575 | 49,300 | ▲ | 0.07% |
| 2024-07-17 | 4197 | アスマーク | 10,500 | 0.94% | 2,367 | 2,387 | 2,308 | 2,335 | 72,200 | ▲ | 0.03% |
| 2024-07-18 | 4197 | アスマーク | 11,000 | 0.99% | 2,316 | 2,405 | 2,313 | 2,350 | 44,800 | ▲ | 0.05% |
| 2024-07-19 | 4197 | アスマーク | 11,400 | 1.03% | 2,320 | 2,372 | 2,310 | 2,333 | 9,900 | ▲ | 0.04% |
| 2024-07-22 | 4197 | アスマーク | 11,900 | 1.07% | 2,325 | 2,325 | 2,265 | 2,300 | 14,800 | ▲ | 0.04% |
| 2024-07-23 | 4197 | アスマーク | 12,200 | 1.10% | 2,291 | 2,291 | 2,249 | 2,280 | 15,000 | ▲ | 0.03% |
| 2024-07-24 | 4197 | アスマーク | 13,300 | 1.20% | 2,254 | 2,261 | 2,211 | 2,221 | 7,500 | ▲ | 0.09% |
| 2024-07-25 | 4197 | アスマーク | 13,500 | 1.22% | 2,153 | 2,192 | 2,105 | 2,192 | 21,500 | ▲ | 0.02% |
| 2024-07-26 | 4197 | アスマーク | 13,700 | 1.23% | 2,192 | 2,192 | 2,130 | 2,184 | 14,200 | ▲ | 0.01% |
| 2024-07-29 | 4197 | アスマーク | 13,600 | 1.22% | 2,204 | 2,220 | 2,155 | 2,196 | 5,800 | ▼ | -0.01% |
| 2024-07-31 | 4197 | アスマーク | 13,100 | 1.18% | 2,150 | 2,199 | 2,150 | 2,175 | 2,500 | ▼ | -0.04% |
| 2024-08-01 | 4197 | アスマーク | 13,200 | 1.19% | 2,169 | 2,169 | 1,998 | 2,080 | 39,700 | ▲ | 0.01% |
| 2024-08-02 | 4197 | アスマーク | 8,400 | 0.75% | 1,980 | 1,980 | 1,786 | 1,830 | 71,600 | ▼ | -0.43% |
| 2024-08-05 | 4197 | アスマーク | 6,500 | 0.58% | 1,790 | 1,800 | 1,433 | 1,576 | 59,600 | ▼ | -0.17% |
| 2024-08-06 | 4197 | アスマーク | 6,100 | 0.55% | 1,652 | 1,694 | 1,575 | 1,627 | 42,700 | ▼ | -0.02% |
| 2024-08-07 | 4197 | アスマーク | 4,400 | 0.39% | 1,667 | 1,729 | 1,648 | 1,729 | 20,500 | ▼ | -0.16% |
| 2025-01-06 | 4205 | ゼオン | 1,148,642 | 0.50% | 1,499 | 1,507 | 1,476 | 1,476 | 776,400 | ▲ | 0.50% |
| 2025-01-07 | 4205 | ゼオン | 1,231,842 | 0.53% | 1,490 | 1,490 | 1,469 | 1,480 | 981,800 | ▲ | 0.03% |
| 2025-01-08 | 4205 | ゼオン | 1,196,342 | 0.52% | 1,472 | 1,478 | 1,463 | 1,463 | 638,800 | ▼ | -0.01% |
| 2025-01-10 | 4205 | ゼオン | 1,220,642 | 0.53% | 1,444 | 1,451 | 1,418 | 1,421 | 526,600 | ▲ | 0.01% |
| 2025-01-14 | 4205 | ゼオン | 1,258,942 | 0.54% | 1,420 | 1,421 | 1,394 | 1,405 | 822,200 | ▲ | 0.01% |
| 2025-01-15 | 4205 | ゼオン | 1,269,942 | 0.55% | 1,404 | 1,412 | 1,393 | 1,398 | 547,300 | ▲ | 0.01% |
| 2025-01-16 | 4205 | ゼオン | 1,307,451 | 0.56% | 1,403 | 1,429 | 1,402 | 1,425 | 758,800 | ▲ | 0.01% |
| 2025-01-20 | 4205 | ゼオン | 1,239,051 | 0.53% | 1,433 | 1,437 | 1,410 | 1,412 | 615,700 | ▼ | -0.03% |
| 2025-01-21 | 4205 | ゼオン | 1,277,051 | 0.55% | 1,432 | 1,438 | 1,425 | 1,430 | 533,800 | ▲ | 0.02% |
| 2025-01-23 | 4205 | ゼオン | 1,212,651 | 0.52% | 1,455 | 1,461 | 1,449 | 1,454 | 646,100 | ▼ | -0.03% |
| 2025-01-29 | 4205 | ゼオン | 1,173,251 | 0.51% | 1,433 | 1,439 | 1,426 | 1,431 | 762,400 | ▼ | -0.01% |
| 2025-01-31 | 4205 | ゼオン | 1,160,351 | 0.50% | 1,433 | 1,450 | 1,426 | 1,446 | 930,000 | ▼ | -0.01% |
| 2025-01-31 | 4205 | ゼオン | 1,160,351 | 0.50% | 1,433 | 1,450 | 1,426 | 1,446 | 930,000 | ▼ | -0.01% |
| 2025-02-03 | 4205 | ゼオン | 1,054,651 | 0.45% | 1,486 | 1,519 | 1,449 | 1,479 | 3,268,900 | ▼ | -0.04% |
| 2025-02-03 | 4205 | ゼオン | 1,054,651 | 0.45% | 1,486 | 1,519 | 1,449 | 1,479 | 3,268,900 | ▼ | -0.04% |
| 2025-03-10 | 4205 | ゼオン | 1,081,299 | 0.50% | 1,535 | 1,547 | 1,528 | 1,529 | 702,200 | ▲ | 0.03% |
| 2025-03-11 | 4205 | ゼオン | 1,072,299 | 0.49% | 1,505 | 1,511 | 1,482 | 1,498 | 853,900 | ▼ | -0.01% |
| 2025-03-12 | 4205 | ゼオン | 1,078,499 | 0.50% | 1,494 | 1,539 | 1,492 | 1,531 | 800,800 | ▲ | 0.01% |
| 2025-03-17 | 4205 | ゼオン | 1,101,094 | 0.51% | 1,528 | 1,538 | 1,523 | 1,527 | 489,000 | ▲ | 0.01% |
| 2025-03-18 | 4205 | ゼオン | 1,084,294 | 0.50% | 1,539 | 1,554 | 1,538 | 1,551 | 592,500 | ▼ | -0.01% |
| 2025-03-19 | 4205 | ゼオン | 1,169,894 | 0.54% | 1,559 | 1,579 | 1,558 | 1,576 | 479,600 | ▲ | 0.04% |
| 2025-03-21 | 4205 | ゼオン | 1,096,894 | 0.50% | 1,585 | 1,598 | 1,580 | 1,590 | 1,270,600 | ▼ | -0.04% |
| 2025-03-25 | 4205 | ゼオン | 1,069,250 | 0.49% | 1,587 | 1,587 | 1,556 | 1,580 | 567,400 | ▼ | -0.01% |
| 2025-03-27 | 4205 | ゼオン | 1,096,950 | 0.50% | 1,575 | 1,587 | 1,560 | 1,587 | 647,900 | ▲ | 0.01% |
| 2025-03-28 | 4205 | ゼオン | 1,156,150 | 0.53% | 1,557 | 1,571 | 1,531 | 1,536 | 590,200 | ▲ | 0.03% |
| 2025-04-01 | 4205 | ゼオン | 1,173,550 | 0.54% | 1,502 | 1,514 | 1,497 | 1,502 | 434,800 | ▲ | 0.01% |
| 2025-04-02 | 4205 | ゼオン | 1,208,150 | 0.56% | 1,500 | 1,505 | 1,493 | 1,500 | 424,000 | ▲ | 0.02% |
| 2025-04-04 | 4205 | ゼオン | 1,194,011 | 0.55% | 1,370 | 1,387 | 1,339 | 1,370 | 1,019,200 | ▼ | -0.01% |
| 2025-04-08 | 4205 | ゼオン | 1,279,911 | 0.59% | 1,333 | 1,359 | 1,328 | 1,349 | 788,200 | ▲ | 0.03% |
| 2025-04-09 | 4205 | ゼオン | 1,268,011 | 0.58% | 1,320 | 1,323 | 1,279 | 1,301 | 771,800 | ▼ | -0.01% |
| 2025-04-14 | 4205 | ゼオン | 1,219,811 | 0.56% | 1,382 | 1,382 | 1,358 | 1,366 | 412,900 | ▼ | -0.01% |
| 2025-04-15 | 4205 | ゼオン | 1,194,811 | 0.55% | 1,371 | 1,381 | 1,365 | 1,370 | 520,000 | ▼ | -0.01% |
| 2025-04-16 | 4205 | ゼオン | 1,162,711 | 0.54% | 1,356 | 1,363 | 1,327 | 1,338 | 657,500 | ▼ | -0.01% |
| 2024-03-01 | 4212 | 積水樹 | 159,478 | 0.47% | 2,576 | 2,586 | 2,561 | 2,578 | 50,100 | ▼ | -0.03% |
| 2024-05-01 | 4216 | 旭有機材 | 100,025 | 0.50% | 4,900 | 4,970 | 4,850 | 4,970 | 96,300 | ▲ | 0.03% |
| 2024-05-02 | 4216 | 旭有機材 | 106,625 | 0.53% | 4,965 | 5,040 | 4,935 | 5,010 | 76,500 | ▲ | 0.03% |
| 2024-05-08 | 4216 | 旭有機材 | 106,935 | 0.54% | 5,060 | 5,080 | 4,940 | 4,940 | 97,800 | ▲ | 0.01% |
| 2024-05-09 | 4216 | 旭有機材 | 115,435 | 0.58% | 4,905 | 5,070 | 4,895 | 5,030 | 79,000 | ▲ | 0.03% |
| 2024-05-10 | 4216 | 旭有機材 | 118,335 | 0.59% | 5,060 | 5,100 | 4,995 | 5,020 | 69,000 | ▲ | 0.01% |
| 2024-05-13 | 4216 | 旭有機材 | 124,635 | 0.62% | 4,980 | 5,080 | 4,940 | 5,080 | 88,900 | ▲ | 0.03% |
| 2024-05-14 | 4216 | 旭有機材 | 141,235 | 0.71% | 5,020 | 5,030 | 4,840 | 4,955 | 177,200 | ▲ | 0.08% |
| 2024-05-15 | 4216 | 旭有機材 | 159,535 | 0.80% | 4,955 | 5,020 | 4,885 | 4,895 | 189,800 | ▲ | 0.09% |
| 2024-05-16 | 4216 | 旭有機材 | 168,335 | 0.85% | 4,405 | 4,595 | 4,355 | 4,500 | 645,800 | ▲ | 0.04% |
| 2024-05-17 | 4216 | 旭有機材 | 162,643 | 0.82% | 4,460 | 4,565 | 4,425 | 4,555 | 219,200 | ▼ | -0.03% |
| 2024-05-20 | 4216 | 旭有機材 | 167,343 | 0.84% | 4,570 | 4,645 | 4,560 | 4,625 | 127,100 | ▲ | 0.02% |
| 2024-05-21 | 4216 | 旭有機材 | 160,843 | 0.81% | 4,670 | 4,875 | 4,670 | 4,865 | 242,500 | ▼ | -0.02% |
| 2024-05-22 | 4216 | 旭有機材 | 162,743 | 0.82% | 4,835 | 4,900 | 4,535 | 4,570 | 256,200 | ▲ | 0.00% |
| 2024-05-27 | 4216 | 旭有機材 | 165,343 | 0.83% | 4,590 | 4,635 | 4,585 | 4,605 | 45,400 | ▲ | 0.01% |
| 2024-05-28 | 4216 | 旭有機材 | 167,343 | 0.84% | 4,640 | 4,710 | 4,605 | 4,665 | 90,900 | ▲ | 0.01% |
| 2024-05-29 | 4216 | 旭有機材 | 164,543 | 0.83% | 4,710 | 4,740 | 4,665 | 4,670 | 85,100 | ▼ | -0.01% |
| 2024-05-31 | 4216 | 旭有機材 | 157,935 | 0.79% | 4,645 | 4,795 | 4,645 | 4,785 | 141,300 | ▼ | -0.03% |
| 2024-06-03 | 4216 | 旭有機材 | 159,135 | 0.80% | 4,820 | 4,845 | 4,770 | 4,780 | 99,800 | ▲ | 0.01% |
| 2024-06-04 | 4216 | 旭有機材 | 150,635 | 0.76% | 4,760 | 4,880 | 4,720 | 4,870 | 133,800 | ▼ | -0.04% |
| 2024-06-06 | 4216 | 旭有機材 | 147,135 | 0.74% | 4,840 | 4,850 | 4,705 | 4,750 | 94,700 | ▼ | -0.02% |
| 2024-06-07 | 4216 | 旭有機材 | 134,035 | 0.67% | 4,735 | 4,915 | 4,735 | 4,820 | 180,500 | ▼ | -0.06% |
| 2024-06-10 | 4216 | 旭有機材 | 121,235 | 0.61% | 4,800 | 4,895 | 4,800 | 4,885 | 127,500 | ▼ | -0.06% |
| 2024-06-11 | 4216 | 旭有機材 | 117,635 | 0.59% | 4,880 | 4,880 | 4,775 | 4,790 | 107,600 | ▼ | -0.02% |
| 2024-06-12 | 4216 | 旭有機材 | 116,235 | 0.58% | 4,730 | 4,820 | 4,705 | 4,800 | 81,300 | ▼ | -0.01% |
| 2024-06-13 | 4216 | 旭有機材 | 111,535 | 0.56% | 4,790 | 4,820 | 4,635 | 4,635 | 73,500 | ▼ | -0.01% |
| 2024-06-14 | 4216 | 旭有機材 | 108,835 | 0.54% | 4,670 | 4,830 | 4,670 | 4,815 | 114,600 | ▼ | -0.02% |
| 2024-06-17 | 4216 | 旭有機材 | 111,035 | 0.56% | 4,760 | 4,815 | 4,705 | 4,815 | 73,000 | ▲ | 0.02% |
| 2024-06-18 | 4216 | 旭有機材 | 110,135 | 0.55% | 4,820 | 4,865 | 4,795 | 4,830 | 55,000 | ▼ | -0.01% |
| 2024-06-20 | 4216 | 旭有機材 | 103,135 | 0.52% | 4,870 | 4,960 | 4,850 | 4,910 | 117,400 | ▼ | -0.03% |
| 2024-06-21 | 4216 | 旭有機材 | 102,635 | 0.51% | 4,945 | 4,970 | 4,895 | 4,925 | 96,900 | ▼ | -0.01% |
| 2024-06-24 | 4216 | 旭有機材 | 103,935 | 0.52% | 4,940 | 4,995 | 4,935 | 4,965 | 80,500 | ▲ | 0.01% |
| 2024-06-28 | 4216 | 旭有機材 | 106,262 | 0.53% | 5,250 | 5,340 | 5,200 | 5,240 | 104,100 | ▲ | 0.01% |
| 2024-07-01 | 4216 | 旭有機材 | 108,262 | 0.54% | 5,250 | 5,250 | 5,110 | 5,110 | 52,200 | ▲ | 0.01% |
| 2024-07-02 | 4216 | 旭有機材 | 109,262 | 0.55% | 5,070 | 5,120 | 5,050 | 5,070 | 53,800 | ▲ | 0.01% |
| 2024-07-03 | 4216 | 旭有機材 | 111,762 | 0.56% | 5,100 | 5,210 | 5,050 | 5,180 | 45,900 | ▲ | 0.01% |
| 2024-07-09 | 4216 | 旭有機材 | 107,156 | 0.54% | 5,050 | 5,130 | 5,050 | 5,110 | 70,000 | ▼ | -0.02% |
| 2024-07-10 | 4216 | 旭有機材 | 106,299 | 0.53% | 5,150 | 5,180 | 5,050 | 5,140 | 57,400 | ▼ | -0.01% |
| 2024-07-12 | 4216 | 旭有機材 | 107,299 | 0.54% | 5,220 | 5,270 | 5,140 | 5,180 | 46,600 | ▲ | 0.01% |
| 2024-07-16 | 4216 | 旭有機材 | 106,499 | 0.53% | 5,240 | 5,250 | 5,130 | 5,160 | 36,300 | ▼ | -0.01% |
| 2024-07-18 | 4216 | 旭有機材 | 109,699 | 0.55% | 5,030 | 5,050 | 4,980 | 4,980 | 62,200 | ▲ | 0.02% |
| 2024-07-22 | 4216 | 旭有機材 | 114,799 | 0.57% | 4,940 | 4,945 | 4,760 | 4,770 | 70,900 | ▲ | 0.01% |
| 2024-07-23 | 4216 | 旭有機材 | 118,299 | 0.59% | 4,825 | 4,900 | 4,790 | 4,810 | 70,600 | ▲ | 0.02% |
| 2024-07-24 | 4216 | 旭有機材 | 119,299 | 0.60% | 4,805 | 4,830 | 4,755 | 4,755 | 42,400 | ▲ | 0.01% |
| 2024-07-25 | 4216 | 旭有機材 | 125,299 | 0.63% | 4,680 | 4,710 | 4,655 | 4,695 | 64,700 | ▲ | 0.03% |
| 2024-07-26 | 4216 | 旭有機材 | 129,199 | 0.65% | 4,680 | 4,755 | 4,655 | 4,680 | 61,600 | ▲ | 0.02% |
| 2024-07-29 | 4216 | 旭有機材 | 134,599 | 0.67% | 4,770 | 4,830 | 4,725 | 4,830 | 48,600 | ▲ | 0.02% |
| 2024-07-31 | 4216 | 旭有機材 | 138,399 | 0.69% | 4,730 | 4,840 | 4,685 | 4,820 | 76,700 | ▲ | 0.01% |
| 2024-08-01 | 4216 | 旭有機材 | 152,899 | 0.77% | 4,685 | 4,745 | 4,450 | 4,470 | 262,000 | ▲ | 0.08% |
| 2024-08-02 | 4216 | 旭有機材 | 147,099 | 0.74% | 4,235 | 4,255 | 4,040 | 4,065 | 209,500 | ▼ | -0.03% |
| 2024-08-05 | 4216 | 旭有機材 | 146,499 | 0.73% | 3,650 | 3,880 | 3,475 | 3,515 | 145,700 | ▼ | -0.01% |
| 2024-08-06 | 4216 | 旭有機材 | 124,699 | 0.62% | 3,800 | 4,065 | 3,800 | 4,005 | 123,500 | ▼ | -0.10% |
| 2024-08-07 | 4216 | 旭有機材 | 115,799 | 0.58% | 3,920 | 4,145 | 3,915 | 3,980 | 72,200 | ▼ | -0.04% |
| 2024-08-08 | 4216 | 旭有機材 | 113,499 | 0.57% | 3,915 | 4,030 | 3,900 | 3,985 | 55,800 | ▼ | -0.01% |
| 2024-08-09 | 4216 | 旭有機材 | 105,499 | 0.53% | 4,100 | 4,105 | 3,880 | 3,945 | 76,700 | ▼ | -0.03% |
| 2024-08-13 | 4216 | 旭有機材 | 102,499 | 0.51% | 4,015 | 4,060 | 4,005 | 4,040 | 46,000 | ▼ | -0.02% |
| 2024-08-15 | 4216 | 旭有機材 | 94,199 | 0.47% | 4,040 | 4,085 | 4,005 | 4,035 | 48,600 | ▼ | -0.04% |
| 2025-01-07 | 4216 | 旭有機材 | 131,837 | 0.66% | 4,470 | 4,470 | 4,365 | 4,380 | 38,400 | ▲ | 0.25% |
| 2025-01-08 | 4216 | 旭有機材 | 134,337 | 0.67% | 4,355 | 4,390 | 4,330 | 4,335 | 42,300 | ▲ | 0.01% |
| 2025-01-10 | 4216 | 旭有機材 | 136,337 | 0.68% | 4,340 | 4,370 | 4,305 | 4,350 | 34,600 | ▲ | 0.01% |
| 2025-01-15 | 4216 | 旭有機材 | 133,537 | 0.67% | 4,320 | 4,350 | 4,280 | 4,305 | 27,900 | ▼ | -0.01% |
| 2025-01-17 | 4216 | 旭有機材 | 130,637 | 0.65% | 4,255 | 4,260 | 4,195 | 4,245 | 41,800 | ▼ | -0.02% |
| 2025-01-21 | 4216 | 旭有機材 | 130,737 | 0.66% | 4,240 | 4,240 | 4,195 | 4,240 | 25,500 | ▲ | 0.01% |
| 2025-01-24 | 4216 | 旭有機材 | 133,937 | 0.67% | 4,270 | 4,310 | 4,240 | 4,280 | 19,600 | ▲ | 0.01% |
| 2025-01-27 | 4216 | 旭有機材 | 135,337 | 0.68% | 4,330 | 4,385 | 4,285 | 4,345 | 36,300 | ▲ | 0.01% |
| 2025-01-29 | 4216 | 旭有機材 | 138,537 | 0.69% | 4,515 | 4,570 | 4,435 | 4,450 | 55,800 | ▲ | 0.00% |
| 2025-01-30 | 4216 | 旭有機材 | 138,737 | 0.70% | 4,420 | 4,455 | 4,385 | 4,410 | 29,300 | ▲ | 0.01% |
| 2025-01-30 | 4216 | 旭有機材 | 138,737 | 0.70% | 4,420 | 4,455 | 4,385 | 4,410 | 29,300 | ▲ | 0.01% |
| 2025-02-03 | 4216 | 旭有機材 | 141,537 | 0.71% | 4,070 | 4,180 | 4,025 | 4,140 | 111,200 | ▲ | 0.01% |
| 2025-02-03 | 4216 | 旭有機材 | 141,537 | 0.71% | 4,070 | 4,180 | 4,025 | 4,140 | 111,200 | ▲ | 0.01% |
| 2025-02-06 | 4216 | 旭有機材 | 140,137 | 0.70% | 4,195 | 4,225 | 4,180 | 4,210 | 22,400 | ▼ | -0.01% |
| 2025-02-06 | 4216 | 旭有機材 | 140,137 | 0.70% | 4,195 | 4,225 | 4,180 | 4,210 | 22,400 | ▼ | -0.01% |
| 2025-02-10 | 4216 | 旭有機材 | 141,037 | 0.71% | 4,140 | 4,145 | 4,030 | 4,100 | 79,700 | ▲ | 0.01% |
| 2025-02-10 | 4216 | 旭有機材 | 141,037 | 0.71% | 4,140 | 4,145 | 4,030 | 4,100 | 79,700 | ▲ | 0.01% |
| 2025-02-12 | 4216 | 旭有機材 | 138,837 | 0.70% | 4,090 | 4,110 | 4,055 | 4,070 | 57,100 | ▼ | -0.01% |
| 2025-02-12 | 4216 | 旭有機材 | 138,837 | 0.70% | 4,090 | 4,110 | 4,055 | 4,070 | 57,100 | ▼ | -0.01% |
| 2025-02-13 | 4216 | 旭有機材 | 135,337 | 0.68% | 4,075 | 4,120 | 4,055 | 4,100 | 24,500 | ▼ | -0.01% |
| 2025-02-14 | 4216 | 旭有機材 | 137,437 | 0.69% | 4,085 | 4,110 | 4,075 | 4,075 | 22,100 | ▲ | 0.00% |
| 2025-02-19 | 4216 | 旭有機材 | 135,537 | 0.68% | 4,050 | 4,070 | 4,025 | 4,040 | 36,600 | ▼ | -0.00% |
| 2025-02-20 | 4216 | 旭有機材 | 133,637 | 0.67% | 4,045 | 4,050 | 3,990 | 4,010 | 40,500 | ▼ | -0.01% |
| 2025-02-21 | 4216 | 旭有機材 | 129,937 | 0.65% | 4,000 | 4,000 | 3,865 | 3,875 | 88,200 | ▼ | -0.02% |
| 2025-02-25 | 4216 | 旭有機材 | 127,037 | 0.64% | 3,860 | 3,925 | 3,845 | 3,870 | 50,500 | ▼ | -0.01% |
| 2025-02-26 | 4216 | 旭有機材 | 123,237 | 0.62% | 3,895 | 3,895 | 3,830 | 3,855 | 46,200 | ▼ | -0.02% |
| 2025-02-27 | 4216 | 旭有機材 | 122,737 | 0.61% | 3,845 | 3,900 | 3,845 | 3,890 | 51,800 | ▼ | -0.01% |
| 2025-02-28 | 4216 | 旭有機材 | 127,137 | 0.64% | 3,860 | 3,880 | 3,820 | 3,860 | 64,100 | ▲ | 0.03% |
| 2025-03-04 | 4216 | 旭有機材 | 131,037 | 0.66% | 3,920 | 3,955 | 3,835 | 3,920 | 49,700 | ▲ | 0.02% |
| 2025-03-05 | 4216 | 旭有機材 | 135,237 | 0.68% | 3,880 | 3,915 | 3,855 | 3,860 | 43,600 | ▲ | 0.02% |
| 2025-03-06 | 4216 | 旭有機材 | 140,337 | 0.70% | 3,930 | 3,990 | 3,925 | 3,970 | 57,200 | ▲ | 0.01% |
| 2025-03-07 | 4216 | 旭有機材 | 138,137 | 0.69% | 3,960 | 3,970 | 3,910 | 3,940 | 37,300 | ▼ | -0.01% |
| 2025-03-10 | 4216 | 旭有機材 | 140,937 | 0.71% | 3,920 | 3,960 | 3,900 | 3,925 | 33,600 | ▲ | 0.02% |
| 2025-03-11 | 4216 | 旭有機材 | 145,737 | 0.73% | 3,890 | 3,920 | 3,810 | 3,880 | 39,500 | ▲ | 0.02% |
| 2025-03-12 | 4216 | 旭有機材 | 143,937 | 0.72% | 3,865 | 3,900 | 3,835 | 3,835 | 63,100 | ▼ | -0.01% |
| 2025-03-14 | 4216 | 旭有機材 | 142,337 | 0.71% | 3,880 | 3,915 | 3,865 | 3,895 | 58,600 | ▼ | -0.01% |
| 2025-03-17 | 4216 | 旭有機材 | 137,737 | 0.69% | 3,895 | 3,955 | 3,895 | 3,920 | 69,800 | ▼ | -0.02% |
| 2025-03-18 | 4216 | 旭有機材 | 133,137 | 0.67% | 3,935 | 3,970 | 3,905 | 3,965 | 50,300 | ▼ | -0.01% |
| 2025-03-19 | 4216 | 旭有機材 | 125,937 | 0.63% | 3,935 | 3,980 | 3,935 | 3,950 | 25,700 | ▼ | -0.04% |
| 2025-03-21 | 4216 | 旭有機材 | 127,137 | 0.64% | 3,945 | 3,965 | 3,920 | 3,930 | 26,600 | ▲ | 0.01% |
| 2025-03-24 | 4216 | 旭有機材 | 132,237 | 0.66% | 3,895 | 3,900 | 3,840 | 3,845 | 43,700 | ▲ | 0.02% |
| 2025-03-26 | 4216 | 旭有機材 | 128,537 | 0.64% | 3,890 | 3,900 | 3,865 | 3,880 | 28,800 | ▼ | -0.02% |
| 2025-03-27 | 4216 | 旭有機材 | 126,437 | 0.63% | 3,860 | 3,905 | 3,855 | 3,895 | 37,500 | ▼ | -0.01% |
| 2025-03-28 | 4216 | 旭有機材 | 124,337 | 0.62% | 3,855 | 3,885 | 3,765 | 3,770 | 40,400 | ▼ | -0.01% |
| 2025-03-31 | 4216 | 旭有機材 | 118,837 | 0.60% | 3,685 | 3,685 | 3,610 | 3,625 | 48,400 | ▼ | -0.02% |
| 2025-04-01 | 4216 | 旭有機材 | 116,837 | 0.59% | 3,625 | 3,655 | 3,610 | 3,615 | 25,800 | ▼ | -0.01% |
| 2025-04-03 | 4216 | 旭有機材 | 113,161 | 0.57% | 3,475 | 3,525 | 3,450 | 3,525 | 55,200 | ▼ | -0.02% |
| 2025-04-04 | 4216 | 旭有機材 | 118,061 | 0.59% | 3,390 | 3,395 | 3,200 | 3,300 | 86,500 | ▲ | 0.02% |
| 2025-04-07 | 4216 | 旭有機材 | 115,161 | 0.58% | 2,971 | 3,120 | 2,949 | 3,095 | 76,100 | ▼ | -0.01% |
| 2025-04-09 | 4216 | 旭有機材 | 109,061 | 0.55% | 3,225 | 3,225 | 3,085 | 3,130 | 69,900 | ▼ | -0.02% |
| 2025-04-10 | 4216 | 旭有機材 | 103,961 | 0.52% | 3,370 | 3,425 | 3,335 | 3,425 | 96,700 | ▼ | -0.03% |
| 2025-04-11 | 4216 | 旭有機材 | 106,561 | 0.53% | 3,375 | 3,460 | 3,255 | 3,460 | 68,400 | ▲ | 0.01% |
| 2025-04-14 | 4216 | 旭有機材 | 104,161 | 0.52% | 3,490 | 3,490 | 3,440 | 3,485 | 54,900 | ▼ | -0.01% |
| 2024-03-04 | 4238 | ミライアル | 57,294 | 0.56% | 1,601 | 1,633 | 1,582 | 1,602 | 128,900 | ▲ | 0.01% |
| 2024-03-05 | 4238 | ミライアル | 59,394 | 0.58% | 1,594 | 1,624 | 1,582 | 1,622 | 96,400 | ▲ | 0.01% |
| 2024-03-06 | 4238 | ミライアル | 57,394 | 0.56% | 1,619 | 1,685 | 1,614 | 1,685 | 206,800 | ▼ | -0.01% |
| 2024-03-07 | 4238 | ミライアル | 57,694 | 0.57% | 1,690 | 1,690 | 1,634 | 1,659 | 143,700 | ▲ | 0.00% |
| 2024-03-08 | 4238 | ミライアル | 46,294 | 0.45% | 1,688 | 1,728 | 1,680 | 1,692 | 248,800 | ▼ | -0.11% |
| 2024-03-11 | 4238 | ミライアル | 61,594 | 0.60% | 1,538 | 1,649 | 1,521 | 1,590 | 346,500 | ▲ | 0.14% |
| 2024-03-12 | 4238 | ミライアル | 71,094 | 0.70% | 1,612 | 1,624 | 1,569 | 1,609 | 128,800 | ▲ | 0.09% |
| 2024-03-13 | 4238 | ミライアル | 91,194 | 0.90% | 1,627 | 1,641 | 1,514 | 1,515 | 106,700 | ▲ | 0.20% |
| 2024-03-14 | 4238 | ミライアル | 100,794 | 0.99% | 1,510 | 1,537 | 1,487 | 1,500 | 137,600 | ▲ | 0.08% |
| 2024-03-15 | 4238 | ミライアル | 107,494 | 1.06% | 1,505 | 1,517 | 1,486 | 1,494 | 54,000 | ▲ | 0.07% |
| 2024-03-18 | 4238 | ミライアル | 111,594 | 1.10% | 1,493 | 1,519 | 1,483 | 1,513 | 72,000 | ▲ | 0.04% |
| 2024-03-19 | 4238 | ミライアル | 110,194 | 1.08% | 1,529 | 1,538 | 1,504 | 1,528 | 55,200 | ▼ | -0.02% |
| 2024-03-21 | 4238 | ミライアル | 107,194 | 1.05% | 1,550 | 1,591 | 1,546 | 1,582 | 80,100 | ▼ | -0.03% |
| 2024-03-22 | 4238 | ミライアル | 107,394 | 1.06% | 1,582 | 1,597 | 1,568 | 1,585 | 58,500 | ▲ | 0.01% |
| 2024-03-25 | 4238 | ミライアル | 108,694 | 1.07% | 1,584 | 1,595 | 1,541 | 1,541 | 33,700 | ▲ | 0.01% |
| 2024-03-26 | 4238 | ミライアル | 107,594 | 1.06% | 1,535 | 1,553 | 1,523 | 1,523 | 31,200 | ▼ | -0.01% |
| 2024-03-27 | 4238 | ミライアル | 107,194 | 1.05% | 1,524 | 1,538 | 1,521 | 1,527 | 22,200 | ▼ | -0.01% |
| 2024-03-28 | 4238 | ミライアル | 107,894 | 1.06% | 1,519 | 1,540 | 1,510 | 1,510 | 27,500 | ▲ | 0.01% |
| 2024-03-29 | 4238 | ミライアル | 108,794 | 1.07% | 1,535 | 1,563 | 1,525 | 1,548 | 60,500 | ▲ | 0.01% |
| 2024-04-01 | 4238 | ミライアル | 109,794 | 1.08% | 1,551 | 1,552 | 1,507 | 1,508 | 27,900 | ▲ | 0.01% |
| 2024-04-03 | 4238 | ミライアル | 111,994 | 1.10% | 1,463 | 1,477 | 1,452 | 1,469 | 36,800 | ▲ | 0.02% |
| 2024-04-04 | 4238 | ミライアル | 113,194 | 1.11% | 1,480 | 1,486 | 1,467 | 1,471 | 30,700 | ▲ | 0.01% |
| 2024-04-05 | 4238 | ミライアル | 114,894 | 1.13% | 1,471 | 1,497 | 1,457 | 1,483 | 41,400 | ▲ | 0.01% |
| 2024-04-08 | 4238 | ミライアル | 117,894 | 1.16% | 1,496 | 1,497 | 1,478 | 1,493 | 30,900 | ▲ | 0.03% |
| 2024-04-09 | 4238 | ミライアル | 117,194 | 1.15% | 1,487 | 1,523 | 1,484 | 1,521 | 64,300 | ▼ | -0.01% |
| 2024-04-10 | 4238 | ミライアル | 116,194 | 1.14% | 1,516 | 1,540 | 1,509 | 1,511 | 34,100 | ▼ | -0.01% |
| 2024-04-11 | 4238 | ミライアル | 115,094 | 1.13% | 1,503 | 1,526 | 1,490 | 1,521 | 45,700 | ▼ | -0.01% |
| 2024-04-16 | 4238 | ミライアル | 112,794 | 1.11% | 1,510 | 1,517 | 1,463 | 1,482 | 49,600 | ▼ | -0.01% |
| 2024-04-17 | 4238 | ミライアル | 110,494 | 1.09% | 1,482 | 1,495 | 1,452 | 1,453 | 34,000 | ▼ | -0.02% |
| 2024-04-22 | 4238 | ミライアル | 112,594 | 1.11% | 1,425 | 1,453 | 1,407 | 1,441 | 57,300 | ▲ | 0.02% |
| 2024-04-24 | 4238 | ミライアル | 110,094 | 1.08% | 1,444 | 1,473 | 1,441 | 1,473 | 27,300 | ▼ | -0.03% |
| 2024-04-25 | 4238 | ミライアル | 108,594 | 1.07% | 1,465 | 1,465 | 1,436 | 1,436 | 35,100 | ▼ | -0.01% |
| 2024-04-26 | 4238 | ミライアル | 103,594 | 1.02% | 1,449 | 1,465 | 1,441 | 1,463 | 91,000 | ▼ | -0.05% |
| 2024-05-02 | 4238 | ミライアル | 104,294 | 1.03% | 1,479 | 1,479 | 1,463 | 1,470 | 20,600 | ▲ | 0.01% |
| 2024-05-08 | 4238 | ミライアル | 103,594 | 1.02% | 1,538 | 1,543 | 1,521 | 1,523 | 15,500 | ▼ | -0.01% |
| 2024-05-09 | 4238 | ミライアル | 102,894 | 1.01% | 1,525 | 1,536 | 1,519 | 1,523 | 34,600 | ▼ | -0.01% |
| 2024-05-10 | 4238 | ミライアル | 101,994 | 1.00% | 1,531 | 1,531 | 1,497 | 1,514 | 19,300 | ▼ | -0.01% |
| 2024-05-13 | 4238 | ミライアル | 101,094 | 0.99% | 1,503 | 1,539 | 1,503 | 1,531 | 16,900 | ▼ | -0.01% |
| 2024-05-14 | 4238 | ミライアル | 97,994 | 0.96% | 1,523 | 1,535 | 1,491 | 1,497 | 28,400 | ▼ | -0.03% |
| 2024-05-16 | 4238 | ミライアル | 95,594 | 0.94% | 1,504 | 1,506 | 1,481 | 1,505 | 22,600 | ▼ | -0.02% |
| 2024-05-17 | 4238 | ミライアル | 93,694 | 0.92% | 1,507 | 1,530 | 1,495 | 1,530 | 24,200 | ▼ | -0.01% |
| 2024-05-21 | 4238 | ミライアル | 94,194 | 0.93% | 1,536 | 1,566 | 1,536 | 1,549 | 32,100 | ▲ | 0.01% |
| 2024-05-22 | 4238 | ミライアル | 93,794 | 0.92% | 1,549 | 1,560 | 1,531 | 1,547 | 14,600 | ▼ | -0.01% |
| 2024-05-23 | 4238 | ミライアル | 94,494 | 0.93% | 1,560 | 1,575 | 1,541 | 1,555 | 46,100 | ▲ | 0.01% |
| 2024-05-24 | 4238 | ミライアル | 95,494 | 0.94% | 1,529 | 1,555 | 1,522 | 1,546 | 18,000 | ▲ | 0.00% |
| 2024-05-27 | 4238 | ミライアル | 95,094 | 0.93% | 1,546 | 1,570 | 1,536 | 1,566 | 28,300 | ▼ | -0.00% |
| 2024-05-28 | 4238 | ミライアル | 95,194 | 0.94% | 1,566 | 1,575 | 1,554 | 1,564 | 24,300 | ▲ | 0.00% |
| 2024-05-30 | 4238 | ミライアル | 97,394 | 0.96% | 1,524 | 1,561 | 1,503 | 1,558 | 39,700 | ▲ | 0.02% |
| 2024-05-31 | 4238 | ミライアル | 98,894 | 0.97% | 1,557 | 1,570 | 1,548 | 1,570 | 26,200 | ▲ | 0.01% |
| 2024-06-05 | 4238 | ミライアル | 97,394 | 0.96% | 1,519 | 1,519 | 1,487 | 1,487 | 31,700 | ▼ | -0.01% |
| 2024-06-07 | 4238 | ミライアル | 99,094 | 0.97% | 1,489 | 1,500 | 1,485 | 1,494 | 9,300 | ▲ | 0.01% |
| 2024-06-11 | 4238 | ミライアル | 82,394 | 0.81% | 1,490 | 1,575 | 1,471 | 1,552 | 93,700 | ▼ | -0.15% |
| 2024-06-12 | 4238 | ミライアル | 81,894 | 0.80% | 1,557 | 1,580 | 1,557 | 1,562 | 44,100 | ▼ | -0.01% |
| 2024-06-13 | 4238 | ミライアル | 80,194 | 0.79% | 1,580 | 1,626 | 1,571 | 1,620 | 124,400 | ▼ | -0.01% |
| 2024-06-20 | 4238 | ミライアル | 79,594 | 0.78% | 1,552 | 1,564 | 1,535 | 1,549 | 21,300 | ▼ | -0.01% |
| 2024-06-24 | 4238 | ミライアル | 78,594 | 0.77% | 1,527 | 1,534 | 1,505 | 1,530 | 16,900 | ▼ | -0.01% |
| 2024-06-28 | 4238 | ミライアル | 77,794 | 0.76% | 1,599 | 1,600 | 1,567 | 1,581 | 9,100 | ▼ | -0.01% |
| 2024-07-01 | 4238 | ミライアル | 77,994 | 0.77% | 1,581 | 1,588 | 1,568 | 1,585 | 11,400 | ▲ | 0.01% |
| 2024-07-03 | 4238 | ミライアル | 77,394 | 0.76% | 1,564 | 1,576 | 1,559 | 1,574 | 10,500 | ▼ | -0.01% |
| 2024-07-04 | 4238 | ミライアル | 76,694 | 0.75% | 1,572 | 1,584 | 1,568 | 1,573 | 12,100 | ▼ | -0.01% |
| 2024-07-04 | 4238 | ミライアル | 76,694 | 0.75% | 1,572 | 1,584 | 1,568 | 1,573 | 12,100 | ▼ | -0.01% |
| 2024-07-05 | 4238 | ミライアル | 76,994 | 0.76% | 1,568 | 1,568 | 1,540 | 1,561 | 19,000 | ▲ | 0.01% |
| 2024-07-08 | 4238 | ミライアル | 76,894 | 0.75% | 1,550 | 1,573 | 1,544 | 1,557 | 13,400 | ▼ | -0.01% |
| 2024-07-10 | 4238 | ミライアル | 74,894 | 0.74% | 1,522 | 1,523 | 1,494 | 1,501 | 35,300 | ▼ | -0.01% |
| 2024-07-11 | 4238 | ミライアル | 72,194 | 0.71% | 1,503 | 1,520 | 1,503 | 1,515 | 16,800 | ▼ | -0.03% |
| 2024-07-12 | 4238 | ミライアル | 71,794 | 0.70% | 1,497 | 1,512 | 1,495 | 1,506 | 35,500 | ▼ | -0.01% |
| 2024-07-17 | 4238 | ミライアル | 72,094 | 0.71% | 1,518 | 1,520 | 1,494 | 1,499 | 27,600 | ▲ | 0.01% |
| 2024-07-18 | 4238 | ミライアル | 74,194 | 0.73% | 1,485 | 1,494 | 1,464 | 1,472 | 56,900 | ▲ | 0.02% |
| 2024-07-22 | 4238 | ミライアル | 74,894 | 0.74% | 1,466 | 1,478 | 1,448 | 1,452 | 56,200 | ▲ | 0.01% |
| 2024-07-23 | 4238 | ミライアル | 74,494 | 0.73% | 1,460 | 1,482 | 1,458 | 1,471 | 28,200 | ▼ | -0.01% |
| 2024-07-24 | 4238 | ミライアル | 75,094 | 0.74% | 1,470 | 1,476 | 1,461 | 1,462 | 57,300 | ▲ | 0.01% |
| 2024-07-25 | 4238 | ミライアル | 76,694 | 0.75% | 1,455 | 1,455 | 1,412 | 1,412 | 48,600 | ▲ | 0.01% |
| 2024-07-26 | 4238 | ミライアル | 81,794 | 0.80% | 1,415 | 1,429 | 1,404 | 1,404 | 30,100 | ▲ | 0.05% |
| 2024-07-29 | 4238 | ミライアル | 83,894 | 0.82% | 1,413 | 1,432 | 1,394 | 1,429 | 61,700 | ▲ | 0.01% |
| 2024-07-30 | 4238 | ミライアル | 90,194 | 0.89% | 1,401 | 1,406 | 1,377 | 1,385 | 136,200 | ▲ | 0.07% |
| 2024-08-01 | 4238 | ミライアル | 89,994 | 0.88% | 1,402 | 1,419 | 1,357 | 1,367 | 38,900 | ▼ | -0.01% |
| 2024-08-02 | 4238 | ミライアル | 85,894 | 0.84% | 1,310 | 1,313 | 1,257 | 1,257 | 84,100 | ▼ | -0.04% |
| 2024-08-05 | 4238 | ミライアル | 81,594 | 0.80% | 1,175 | 1,202 | 1,022 | 1,085 | 101,300 | ▼ | -0.03% |
| 2024-08-06 | 4238 | ミライアル | 82,694 | 0.81% | 1,086 | 1,213 | 1,086 | 1,195 | 90,700 | ▲ | 0.01% |
| 2024-08-07 | 4238 | ミライアル | 83,794 | 0.82% | 1,165 | 1,268 | 1,165 | 1,227 | 44,600 | ▲ | 0.00% |
| 2024-08-08 | 4238 | ミライアル | 82,294 | 0.81% | 1,208 | 1,255 | 1,197 | 1,224 | 32,200 | ▼ | -0.00% |
| 2024-08-09 | 4238 | ミライアル | 80,894 | 0.79% | 1,255 | 1,280 | 1,225 | 1,233 | 24,000 | ▼ | -0.02% |
| 2024-08-13 | 4238 | ミライアル | 79,694 | 0.78% | 1,236 | 1,266 | 1,236 | 1,250 | 14,900 | ▼ | -0.01% |
| 2024-08-14 | 4238 | ミライアル | 78,694 | 0.77% | 1,246 | 1,286 | 1,246 | 1,281 | 12,900 | ▼ | -0.01% |
| 2024-08-15 | 4238 | ミライアル | 79,994 | 0.79% | 1,290 | 1,343 | 1,290 | 1,322 | 26,400 | ▲ | 0.02% |
| 2024-08-16 | 4238 | ミライアル | 77,094 | 0.76% | 1,350 | 1,350 | 1,314 | 1,324 | 29,400 | ▼ | -0.03% |
| 2024-08-19 | 4238 | ミライアル | 75,194 | 0.74% | 1,310 | 1,328 | 1,298 | 1,310 | 31,800 | ▼ | -0.02% |
| 2024-08-20 | 4238 | ミライアル | 74,694 | 0.73% | 1,322 | 1,340 | 1,321 | 1,333 | 14,700 | ▼ | -0.01% |
| 2024-08-21 | 4238 | ミライアル | 75,294 | 0.74% | 1,333 | 1,333 | 1,297 | 1,302 | 13,800 | ▲ | 0.01% |
| 2024-08-23 | 4238 | ミライアル | 74,494 | 0.73% | 1,294 | 1,315 | 1,288 | 1,313 | 16,300 | ▼ | -0.01% |
| 2024-08-30 | 4238 | ミライアル | 71,594 | 0.70% | 1,304 | 1,315 | 1,294 | 1,311 | 15,900 | ▼ | -0.02% |
| 2024-09-02 | 4238 | ミライアル | 70,194 | 0.69% | 1,314 | 1,323 | 1,308 | 1,311 | 8,000 | ▼ | -0.01% |
| 2024-09-04 | 4238 | ミライアル | 71,194 | 0.70% | 1,288 | 1,290 | 1,237 | 1,247 | 34,000 | ▲ | 0.01% |
| 2024-09-06 | 4238 | ミライアル | 80,294 | 0.79% | 1,299 | 1,382 | 1,299 | 1,380 | 165,800 | ▲ | 0.09% |
| 2024-09-09 | 4238 | ミライアル | 85,694 | 0.84% | 1,260 | 1,370 | 1,260 | 1,354 | 109,200 | ▲ | 0.04% |
| 2024-09-10 | 4238 | ミライアル | 77,094 | 0.76% | 1,383 | 1,390 | 1,305 | 1,338 | 73,500 | ▼ | -0.07% |
| 2024-09-11 | 4238 | ミライアル | 71,594 | 0.70% | 1,325 | 1,370 | 1,311 | 1,333 | 37,900 | ▼ | -0.06% |
| 2024-09-12 | 4238 | ミライアル | 62,394 | 0.61% | 1,352 | 1,443 | 1,352 | 1,430 | 68,800 | ▼ | -0.08% |
| 2024-09-13 | 4238 | ミライアル | 59,794 | 0.59% | 1,428 | 1,428 | 1,392 | 1,410 | 32,200 | ▼ | -0.02% |
| 2024-09-17 | 4238 | ミライアル | 58,594 | 0.57% | 1,409 | 1,415 | 1,374 | 1,400 | 29,500 | ▼ | -0.02% |
| 2024-09-18 | 4238 | ミライアル | 59,194 | 0.58% | 1,394 | 1,441 | 1,394 | 1,431 | 29,900 | ▲ | 0.01% |
| 2024-09-19 | 4238 | ミライアル | 53,594 | 0.52% | 1,432 | 1,472 | 1,432 | 1,471 | 40,600 | ▼ | -0.05% |
| 2024-09-25 | 4238 | ミライアル | 51,594 | 0.50% | 1,480 | 1,498 | 1,471 | 1,489 | 21,600 | ▼ | -0.02% |
| 2024-09-26 | 4238 | ミライアル | 52,394 | 0.51% | 1,491 | 1,505 | 1,462 | 1,499 | 45,200 | ▲ | 0.01% |
| 2024-09-27 | 4238 | ミライアル | 51,194 | 0.50% | 1,478 | 1,524 | 1,478 | 1,515 | 37,000 | ▼ | -0.01% |
| 2024-10-03 | 4238 | ミライアル | 50,094 | 0.49% | 1,486 | 1,496 | 1,469 | 1,478 | 7,600 | ▼ | -0.01% |
| 2024-10-11 | 4238 | ミライアル | 51,594 | 0.50% | 1,434 | 1,460 | 1,434 | 1,460 | 33,600 | ▲ | 0.01% |
| 2024-10-25 | 4238 | ミライアル | 50,294 | 0.49% | 1,402 | 1,402 | 1,373 | 1,377 | 14,300 | ▼ | -0.01% |
| 2024-11-14 | 4251 | 恵和 | 102,515 | 0.53% | 1,025 | 1,035 | 1,010 | 1,012 | 320,300 | ▲ | 0.30% |
| 2024-11-15 | 4251 | 恵和 | 71,715 | 0.37% | 1,000 | 1,030 | 975 | 1,007 | 397,500 | ▼ | -0.16% |
| 2024-11-21 | 4251 | 恵和 | 99,615 | 0.51% | 1,029 | 1,033 | 1,003 | 1,012 | 151,500 | ▲ | 0.04% |
| 2024-11-22 | 4251 | 恵和 | 93,915 | 0.48% | 1,010 | 1,018 | 1,007 | 1,014 | 117,600 | ▼ | -0.03% |
| 2024-11-25 | 4251 | 恵和 | 98,156 | 0.50% | 1,018 | 1,026 | 1,000 | 1,000 | 122,200 | ▲ | 0.02% |
| 2024-11-26 | 4251 | 恵和 | 131,115 | 0.67% | 992 | 998 | 975 | 984 | 345,800 | ▲ | 0.17% |
| 2024-11-27 | 4251 | 恵和 | 133,915 | 0.69% | 981 | 994 | 975 | 994 | 165,300 | ▲ | 0.01% |
| 2024-11-29 | 4251 | 恵和 | 138,415 | 0.71% | 992 | 995 | 982 | 985 | 74,300 | ▲ | 0.02% |
| 2024-12-04 | 4251 | 恵和 | 143,515 | 0.74% | 1,003 | 1,008 | 994 | 994 | 104,800 | ▲ | 0.03% |
| 2024-12-05 | 4251 | 恵和 | 148,215 | 0.76% | 1,000 | 1,001 | 987 | 991 | 114,200 | ▲ | 0.02% |
| 2024-12-06 | 4251 | 恵和 | 143,015 | 0.74% | 997 | 1,011 | 997 | 1,006 | 142,800 | ▼ | -0.02% |
| 2024-12-09 | 4251 | 恵和 | 149,215 | 0.77% | 1,010 | 1,027 | 995 | 1,012 | 177,500 | ▲ | 0.03% |
| 2024-12-10 | 4251 | 恵和 | 155,215 | 0.80% | 1,015 | 1,019 | 1,007 | 1,017 | 101,900 | ▲ | 0.03% |
| 2024-12-11 | 4251 | 恵和 | 158,515 | 0.82% | 1,019 | 1,021 | 1,003 | 1,020 | 120,100 | ▲ | 0.01% |
| 2024-12-13 | 4251 | 恵和 | 188,915 | 0.97% | 1,015 | 1,024 | 1,014 | 1,017 | 62,900 | ▲ | 0.15% |
| 2024-12-16 | 4251 | 恵和 | 195,315 | 1.01% | 1,019 | 1,024 | 995 | 999 | 153,200 | ▲ | 0.04% |
| 2024-12-17 | 4251 | 恵和 | 204,015 | 1.05% | 999 | 1,001 | 991 | 994 | 121,500 | ▲ | 0.04% |
| 2024-12-18 | 4251 | 恵和 | 205,515 | 1.06% | 994 | 1,004 | 994 | 999 | 59,600 | ▲ | 0.01% |
| 2024-12-19 | 4251 | 恵和 | 209,515 | 1.08% | 990 | 996 | 982 | 996 | 102,700 | ▲ | 0.02% |
| 2024-12-23 | 4251 | 恵和 | 216,815 | 1.12% | 999 | 1,001 | 982 | 997 | 143,600 | ▲ | 0.04% |
| 2024-12-24 | 4251 | 恵和 | 218,215 | 1.13% | 1,000 | 1,001 | 990 | 999 | 105,600 | ▲ | 0.00% |
| 2024-12-25 | 4251 | 恵和 | 228,215 | 1.18% | 1,001 | 1,002 | 984 | 990 | 172,800 | ▲ | 0.05% |
| 2024-12-26 | 4251 | 恵和 | 206,615 | 1.07% | 995 | 1,010 | 992 | 1,007 | 397,800 | ▼ | -0.10% |
| 2024-12-27 | 4251 | 恵和 | 199,115 | 1.03% | 986 | 1,004 | 986 | 999 | 385,000 | ▼ | -0.04% |
| 2024-12-30 | 4251 | 恵和 | 194,532 | 1.00% | 993 | 1,008 | 993 | 1,003 | 178,500 | ▼ | -0.03% |
| 2025-01-06 | 4251 | 恵和 | 192,515 | 0.99% | 1,006 | 1,018 | 1,000 | 1,000 | 103,900 | ▼ | -0.01% |
| 2025-01-07 | 4251 | 恵和 | 177,815 | 0.92% | 1,005 | 1,014 | 992 | 1,009 | 130,500 | ▼ | -0.06% |
| 2025-01-08 | 4251 | 恵和 | 181,815 | 0.94% | 1,013 | 1,013 | 994 | 999 | 85,500 | ▲ | 0.01% |
| 2025-01-09 | 4251 | 恵和 | 180,515 | 0.93% | 997 | 997 | 985 | 986 | 119,100 | ▼ | -0.00% |
| 2025-01-10 | 4251 | 恵和 | 190,515 | 0.98% | 983 | 986 | 972 | 977 | 145,200 | ▲ | 0.04% |
| 2025-01-16 | 4251 | 恵和 | 200,315 | 1.03% | 962 | 962 | 945 | 950 | 192,000 | ▲ | 0.05% |
| 2025-01-17 | 4251 | 恵和 | 204,815 | 1.06% | 943 | 948 | 928 | 941 | 136,800 | ▲ | 0.03% |
| 2025-01-20 | 4251 | 恵和 | 197,715 | 1.02% | 950 | 978 | 946 | 971 | 113,000 | ▼ | -0.04% |
| 2025-01-22 | 4251 | 恵和 | 199,015 | 1.03% | 991 | 1,004 | 981 | 999 | 102,100 | ▲ | 0.01% |
| 2025-01-23 | 4251 | 恵和 | 197,915 | 1.02% | 997 | 997 | 983 | 990 | 65,900 | ▼ | -0.01% |
| 2025-01-24 | 4251 | 恵和 | 199,415 | 1.03% | 996 | 1,004 | 992 | 992 | 53,000 | ▲ | 0.01% |
| 2025-01-28 | 4251 | 恵和 | 198,315 | 1.02% | 988 | 1,000 | 985 | 998 | 66,700 | ▼ | -0.01% |
| 2025-01-29 | 4251 | 恵和 | 189,215 | 0.98% | 998 | 1,019 | 998 | 1,016 | 113,200 | ▼ | -0.04% |
| 2025-01-30 | 4251 | 恵和 | 170,315 | 0.88% | 1,017 | 1,028 | 1,010 | 1,022 | 105,100 | ▼ | -0.09% |
| 2025-01-30 | 4251 | 恵和 | 170,315 | 0.88% | 1,017 | 1,028 | 1,010 | 1,022 | 105,100 | ▼ | -0.09% |
| 2025-02-03 | 4251 | 恵和 | 173,215 | 0.89% | 1,008 | 1,029 | 1,008 | 1,010 | 99,500 | ▲ | 0.01% |
| 2025-02-03 | 4251 | 恵和 | 173,215 | 0.89% | 1,008 | 1,029 | 1,008 | 1,010 | 99,500 | ▲ | 0.01% |
| 2025-02-05 | 4251 | 恵和 | 171,015 | 0.88% | 1,014 | 1,024 | 1,010 | 1,013 | 60,800 | ▼ | -0.01% |
| 2025-02-05 | 4251 | 恵和 | 171,015 | 0.88% | 1,014 | 1,024 | 1,010 | 1,013 | 60,800 | ▼ | -0.01% |
| 2025-02-06 | 4251 | 恵和 | 162,915 | 0.84% | 1,013 | 1,036 | 1,013 | 1,029 | 96,600 | ▼ | -0.04% |
| 2025-02-06 | 4251 | 恵和 | 162,915 | 0.84% | 1,013 | 1,036 | 1,013 | 1,029 | 96,600 | ▼ | -0.04% |
| 2025-02-12 | 4251 | 恵和 | 158,615 | 0.82% | 1,021 | 1,031 | 1,017 | 1,024 | 77,400 | ▼ | -0.02% |
| 2025-02-12 | 4251 | 恵和 | 158,615 | 0.82% | 1,021 | 1,031 | 1,017 | 1,024 | 77,400 | ▼ | -0.02% |
| 2025-02-13 | 4251 | 恵和 | 151,015 | 0.78% | 1,028 | 1,048 | 1,028 | 1,037 | 135,900 | ▼ | -0.03% |
| 2025-02-14 | 4251 | 恵和 | 157,815 | 0.81% | 1,028 | 1,042 | 1,017 | 1,018 | 166,300 | ▲ | 0.03% |
| 2025-02-17 | 4251 | 恵和 | 16,415 | 0.08% | 1,063 | 1,143 | 1,063 | 1,136 | 1,108,400 | ▼ | -0.73% |
| 2024-12-30 | 4258 | 網屋 | 28,372 | 0.65% | 3,560 | 3,775 | 3,555 | 3,655 | 61,400 | ▲ | 0.65% |
| 2025-01-06 | 4258 | 網屋 | 0 | 0.00% | 3,760 | 3,880 | 3,495 | 3,495 | 69,900 | ▼ | -0.65% |
| 2025-02-27 | 4259 | エクサＷｉｚ | 445,273 | 0.51% | 350 | 352 | 338 | 341 | 1,315,000 | ▲ | 0.04% |
| 2025-02-28 | 4259 | エクサＷｉｚ | 467,573 | 0.54% | 341 | 352 | 341 | 349 | 1,306,700 | ▲ | 0.03% |
| 2025-03-03 | 4259 | エクサＷｉｚ | 558,173 | 0.65% | 350 | 351 | 337 | 338 | 1,191,200 | ▲ | 0.10% |
| 2025-03-04 | 4259 | エクサＷｉｚ | 552,073 | 0.64% | 335 | 344 | 331 | 344 | 983,000 | ▼ | -0.01% |
| 2025-03-05 | 4259 | エクサＷｉｚ | 588,973 | 0.68% | 337 | 337 | 322 | 327 | 1,539,100 | ▲ | 0.04% |
| 2025-03-06 | 4259 | エクサＷｉｚ | 544,673 | 0.63% | 333 | 342 | 331 | 335 | 949,400 | ▼ | -0.05% |
| 2025-03-07 | 4259 | エクサＷｉｚ | 520,373 | 0.60% | 331 | 335 | 320 | 320 | 932,100 | ▼ | -0.03% |
| 2025-03-10 | 4259 | エクサＷｉｚ | 511,673 | 0.59% | 313 | 323 | 308 | 320 | 1,040,000 | ▼ | -0.01% |
| 2025-03-11 | 4259 | エクサＷｉｚ | 491,573 | 0.57% | 310 | 318 | 304 | 318 | 1,397,200 | ▼ | -0.02% |
| 2025-03-12 | 4259 | エクサＷｉｚ | 440,173 | 0.51% | 314 | 322 | 313 | 316 | 792,400 | ▼ | -0.05% |
| 2025-03-13 | 4259 | エクサＷｉｚ | 446,573 | 0.52% | 319 | 323 | 311 | 315 | 807,300 | ▲ | 0.01% |
| 2025-03-14 | 4259 | エクサＷｉｚ | 432,273 | 0.50% | 311 | 319 | 306 | 316 | 2,014,800 | ▼ | -0.02% |
| 2025-03-17 | 4259 | エクサＷｉｚ | 395,673 | 0.46% | 317 | 321 | 313 | 318 | 1,080,800 | ▼ | -0.03% |
| 2024-04-01 | 4261 | アジアＱ | 8,300 | 0.56% | 3,050 | 3,175 | 2,985 | 3,170 | 71,600 | ▲ | 0.56% |
| 2024-04-02 | 4261 | アジアＱ | 9,000 | 0.61% | 3,110 | 3,160 | 3,040 | 3,075 | 41,300 | ▲ | 0.04% |
| 2024-04-03 | 4261 | アジアＱ | 10,100 | 0.68% | 3,065 | 3,140 | 3,025 | 3,030 | 17,400 | ▲ | 0.07% |
| 2024-04-04 | 4261 | アジアＱ | 11,700 | 0.79% | 3,035 | 3,050 | 2,870 | 3,045 | 46,000 | ▲ | 0.10% |
| 2024-04-05 | 4261 | アジアＱ | 11,600 | 0.78% | 2,998 | 3,080 | 2,970 | 3,055 | 20,900 | ▼ | -0.01% |
| 2024-04-08 | 4261 | アジアＱ | 13,000 | 0.88% | 3,055 | 3,315 | 3,020 | 3,310 | 53,400 | ▲ | 0.09% |
| 2024-04-09 | 4261 | アジアＱ | 12,900 | 0.87% | 3,280 | 3,385 | 3,200 | 3,345 | 35,900 | ▼ | -0.01% |
| 2024-04-10 | 4261 | アジアＱ | 16,000 | 1.08% | 3,355 | 3,505 | 3,275 | 3,390 | 88,600 | ▲ | 0.21% |
| 2024-04-11 | 4261 | アジアＱ | 18,400 | 1.25% | 3,340 | 3,435 | 3,190 | 3,390 | 52,700 | ▲ | 0.16% |
| 2024-04-12 | 4261 | アジアＱ | 23,000 | 1.56% | 3,420 | 3,645 | 3,360 | 3,600 | 121,100 | ▲ | 0.31% |
| 2024-04-15 | 4261 | アジアＱ | 24,800 | 1.68% | 3,590 | 3,935 | 3,225 | 3,570 | 545,400 | ▲ | 0.11% |
| 2024-04-16 | 4261 | アジアＱ | 25,700 | 1.74% | 3,500 | 3,660 | 2,871 | 2,886 | 377,000 | ▲ | 0.06% |
| 2024-04-17 | 4261 | アジアＱ | 20,700 | 1.40% | 2,855 | 2,886 | 2,565 | 2,627 | 230,100 | ▼ | -0.34% |
| 2024-04-18 | 4261 | アジアＱ | 19,800 | 1.34% | 2,637 | 2,808 | 2,637 | 2,755 | 79,600 | ▼ | -0.05% |
| 2024-04-19 | 4261 | アジアＱ | 16,300 | 1.10% | 2,705 | 2,785 | 2,651 | 2,718 | 56,000 | ▼ | -0.24% |
| 2024-04-22 | 4261 | アジアＱ | 14,800 | 1.00% | 2,709 | 2,740 | 2,626 | 2,681 | 29,500 | ▼ | -0.10% |
| 2024-04-23 | 4261 | アジアＱ | 14,400 | 0.97% | 2,749 | 2,800 | 2,713 | 2,795 | 17,300 | ▼ | -0.03% |
| 2024-04-24 | 4261 | アジアＱ | 16,000 | 1.08% | 2,795 | 2,929 | 2,744 | 2,748 | 28,700 | ▲ | 0.11% |
| 2024-04-25 | 4261 | アジアＱ | 13,600 | 0.92% | 2,748 | 2,767 | 2,680 | 2,722 | 17,100 | ▼ | -0.16% |
| 2024-04-26 | 4261 | アジアＱ | 12,500 | 0.85% | 2,691 | 2,730 | 2,661 | 2,685 | 16,200 | ▼ | -0.07% |
| 2024-05-01 | 4261 | アジアＱ | 12,800 | 0.87% | 2,735 | 2,773 | 2,618 | 2,757 | 22,700 | ▲ | 0.02% |
| 2024-05-02 | 4261 | アジアＱ | 11,700 | 0.79% | 2,731 | 2,832 | 2,706 | 2,741 | 19,900 | ▼ | -0.07% |
| 2024-05-07 | 4261 | アジアＱ | 11,500 | 0.78% | 2,741 | 2,770 | 2,700 | 2,700 | 7,800 | ▼ | -0.01% |
| 2024-05-08 | 4261 | アジアＱ | 11,300 | 0.76% | 2,685 | 2,750 | 2,685 | 2,685 | 11,600 | ▼ | -0.02% |
| 2024-05-09 | 4261 | アジアＱ | 12,600 | 0.85% | 2,670 | 2,738 | 2,615 | 2,704 | 13,900 | ▲ | 0.08% |
| 2024-05-10 | 4261 | アジアＱ | 15,200 | 1.03% | 2,680 | 2,714 | 2,604 | 2,656 | 28,000 | ▲ | 0.18% |
| 2024-05-13 | 4261 | アジアＱ | 17,900 | 1.21% | 2,688 | 2,700 | 2,616 | 2,616 | 16,700 | ▲ | 0.17% |
| 2024-05-14 | 4261 | アジアＱ | 18,400 | 1.25% | 2,625 | 2,670 | 2,572 | 2,650 | 28,800 | ▲ | 0.04% |
| 2024-05-15 | 4261 | アジアＱ | 19,700 | 1.34% | 2,670 | 2,709 | 2,458 | 2,480 | 73,100 | ▲ | 0.09% |
| 2024-05-16 | 4261 | アジアＱ | 16,500 | 1.12% | 2,480 | 2,538 | 2,361 | 2,501 | 35,800 | ▼ | -0.21% |
| 2024-05-17 | 4261 | アジアＱ | 13,700 | 0.93% | 2,510 | 2,618 | 2,509 | 2,613 | 28,800 | ▼ | -0.19% |
| 2024-05-20 | 4261 | アジアＱ | 13,900 | 0.94% | 2,635 | 2,646 | 2,581 | 2,585 | 8,300 | ▲ | 0.00% |
| 2024-05-21 | 4261 | アジアＱ | 13,500 | 0.91% | 2,599 | 2,625 | 2,550 | 2,566 | 9,600 | ▼ | -0.02% |
| 2024-05-22 | 4261 | アジアＱ | 13,800 | 0.93% | 2,565 | 2,565 | 2,500 | 2,546 | 2,600 | ▲ | 0.02% |
| 2024-05-24 | 4261 | アジアＱ | 15,400 | 1.04% | 2,458 | 2,531 | 2,444 | 2,460 | 17,800 | ▲ | 0.10% |
| 2024-05-27 | 4261 | アジアＱ | 14,700 | 1.00% | 2,451 | 2,485 | 2,393 | 2,443 | 18,600 | ▼ | -0.04% |
| 2024-05-28 | 4261 | アジアＱ | 14,000 | 0.95% | 2,427 | 2,478 | 2,398 | 2,459 | 16,000 | ▼ | -0.05% |
| 2024-05-29 | 4261 | アジアＱ | 13,000 | 0.88% | 2,433 | 2,433 | 2,312 | 2,342 | 13,700 | ▼ | -0.06% |
| 2024-05-30 | 4261 | アジアＱ | 12,500 | 0.85% | 2,300 | 2,372 | 2,300 | 2,326 | 10,900 | ▼ | -0.03% |
| 2024-05-31 | 4261 | アジアＱ | 11,900 | 0.80% | 2,300 | 2,333 | 2,298 | 2,315 | 18,500 | ▼ | -0.04% |
| 2024-06-03 | 4261 | アジアＱ | 11,300 | 0.76% | 2,348 | 2,348 | 2,257 | 2,322 | 24,200 | ▼ | -0.04% |
| 2024-06-04 | 4261 | アジアＱ | 9,800 | 0.66% | 2,340 | 2,400 | 2,319 | 2,368 | 9,600 | ▼ | -0.09% |
| 2024-06-05 | 4261 | アジアＱ | 9,000 | 0.61% | 2,356 | 2,359 | 2,265 | 2,275 | 17,700 | ▼ | -0.05% |
| 2024-06-06 | 4261 | アジアＱ | 8,800 | 0.59% | 2,276 | 2,276 | 2,222 | 2,222 | 8,700 | ▼ | -0.02% |
| 2024-06-07 | 4261 | アジアＱ | 8,600 | 0.58% | 2,237 | 2,253 | 2,221 | 2,238 | 12,700 | ▼ | -0.01% |
| 2024-06-10 | 4261 | アジアＱ | 7,200 | 0.48% | 2,238 | 2,329 | 2,222 | 2,302 | 9,100 | ▼ | -0.09% |
| 2024-06-12 | 4261 | アジアＱ | 8,000 | 0.54% | 2,250 | 2,250 | 2,206 | 2,218 | 17,600 | ▲ | 0.06% |
| 2024-06-13 | 4261 | アジアＱ | 10,100 | 0.68% | 2,204 | 2,236 | 2,174 | 2,180 | 10,500 | ▲ | 0.14% |
| 2024-06-14 | 4261 | アジアＱ | 9,700 | 0.66% | 2,168 | 2,232 | 2,157 | 2,217 | 7,400 | ▼ | -0.02% |
| 2024-06-17 | 4261 | アジアＱ | 9,600 | 0.65% | 2,192 | 2,192 | 2,126 | 2,159 | 8,000 | ▼ | -0.01% |
| 2024-06-18 | 4261 | アジアＱ | 9,000 | 0.61% | 2,159 | 2,229 | 2,132 | 2,222 | 11,000 | ▼ | -0.04% |
| 2024-06-20 | 4261 | アジアＱ | 8,800 | 0.59% | 2,180 | 2,229 | 2,160 | 2,205 | 5,700 | ▼ | -0.02% |
| 2024-06-21 | 4261 | アジアＱ | 8,600 | 0.58% | 2,190 | 2,228 | 2,190 | 2,217 | 2,500 | ▼ | -0.01% |
| 2024-06-24 | 4261 | アジアＱ | 8,300 | 0.56% | 2,214 | 2,216 | 2,189 | 2,195 | 2,100 | ▼ | -0.01% |
| 2024-06-25 | 4261 | アジアＱ | 8,400 | 0.57% | 2,195 | 2,211 | 2,181 | 2,211 | 2,200 | ▲ | 0.00% |
| 2024-06-27 | 4261 | アジアＱ | 7,200 | 0.48% | 2,194 | 2,270 | 2,194 | 2,270 | 4,800 | ▼ | -0.08% |
| 2024-06-28 | 4261 | アジアＱ | 8,200 | 0.55% | 2,300 | 2,398 | 2,300 | 2,393 | 17,700 | ▲ | 0.07% |
| 2024-07-02 | 4261 | アジアＱ | 7,800 | 0.53% | 2,347 | 2,420 | 2,330 | 2,400 | 10,500 | ▼ | -0.02% |
| 2024-07-04 | 4261 | アジアＱ | 7,600 | 0.51% | 2,299 | 2,330 | 2,291 | 2,324 | 5,100 | ▼ | -0.02% |
| 2024-07-04 | 4261 | アジアＱ | 7,600 | 0.51% | 2,299 | 2,330 | 2,291 | 2,324 | 5,100 | ▼ | -0.02% |
| 2024-07-05 | 4261 | アジアＱ | 7,700 | 0.52% | 2,365 | 2,365 | 2,286 | 2,286 | 8,400 | ▲ | 0.01% |
| 2024-07-08 | 4261 | アジアＱ | 7,600 | 0.51% | 2,279 | 2,284 | 2,213 | 2,229 | 5,600 | ▼ | -0.01% |
| 2024-07-11 | 4261 | アジアＱ | 7,200 | 0.48% | 2,220 | 2,230 | 2,170 | 2,230 | 6,600 | ▼ | -0.03% |
| 2024-08-01 | 4261 | アジアＱ | 7,500 | 0.51% | 2,168 | 2,178 | 2,116 | 2,119 | 3,900 | ▲ | 0.02% |
| 2024-08-05 | 4261 | アジアＱ | 6,500 | 0.44% | 1,801 | 1,801 | 1,514 | 1,514 | 52,400 | ▼ | -0.07% |
| 2024-03-01 | 4263 | サスメド | 141,800 | 0.84% | 565 | 571 | 552 | 553 | 218,000 | ▲ | 0.02% |
| 2024-03-04 | 4263 | サスメド | 134,400 | 0.80% | 549 | 568 | 546 | 558 | 196,900 | ▼ | -0.03% |
| 2024-03-05 | 4263 | サスメド | 127,200 | 0.76% | 550 | 555 | 531 | 539 | 288,700 | ▼ | -0.04% |
| 2024-03-06 | 4263 | サスメド | 120,800 | 0.72% | 534 | 553 | 531 | 550 | 208,000 | ▼ | -0.04% |
| 2024-03-08 | 4263 | サスメド | 110,300 | 0.65% | 531 | 557 | 522 | 551 | 381,400 | ▼ | -0.06% |
| 2024-03-11 | 4263 | サスメド | 107,100 | 0.64% | 534 | 539 | 514 | 519 | 541,700 | ▼ | -0.01% |
| 2024-03-12 | 4263 | サスメド | 104,200 | 0.62% | 516 | 546 | 504 | 546 | 371,700 | ▼ | -0.02% |
| 2024-03-13 | 4263 | サスメド | 97,600 | 0.58% | 540 | 555 | 535 | 537 | 160,700 | ▼ | -0.04% |
| 2024-03-14 | 4263 | サスメド | 88,800 | 0.53% | 527 | 530 | 522 | 528 | 144,500 | ▼ | -0.04% |
| 2024-03-15 | 4263 | サスメド | 88,200 | 0.52% | 527 | 527 | 513 | 517 | 116,400 | ▼ | -0.01% |
| 2024-03-18 | 4263 | サスメド | 89,500 | 0.53% | 516 | 530 | 516 | 521 | 173,000 | ▲ | 0.01% |
| 2024-03-19 | 4263 | サスメド | 88,300 | 0.52% | 517 | 523 | 509 | 517 | 142,600 | ▼ | -0.01% |
| 2024-03-21 | 4263 | サスメド | 84,200 | 0.50% | 521 | 526 | 508 | 524 | 261,200 | ▼ | -0.02% |
| 2024-03-22 | 4263 | サスメド | 69,900 | 0.41% | 519 | 532 | 515 | 532 | 131,400 | ▼ | -0.09% |
| 2024-04-15 | 4263 | サスメド | 89,200 | 0.53% | 570 | 591 | 532 | 545 | 1,014,000 | ▲ | 0.16% |
| 2024-04-16 | 4263 | サスメド | 96,800 | 0.57% | 535 | 559 | 530 | 535 | 283,200 | ▲ | 0.03% |
| 2024-04-17 | 4263 | サスメド | 100,400 | 0.60% | 531 | 534 | 514 | 522 | 247,300 | ▲ | 0.03% |
| 2024-04-18 | 4263 | サスメド | 99,700 | 0.59% | 516 | 544 | 516 | 537 | 164,200 | ▼ | -0.01% |
| 2024-04-22 | 4263 | サスメド | 97,300 | 0.58% | 527 | 541 | 516 | 541 | 123,900 | ▼ | -0.01% |
| 2024-04-23 | 4263 | サスメド | 96,500 | 0.57% | 541 | 543 | 528 | 536 | 80,500 | ▼ | -0.01% |
| 2024-04-25 | 4263 | サスメド | 95,200 | 0.56% | 542 | 550 | 535 | 537 | 80,200 | ▼ | -0.00% |
| 2024-04-26 | 4263 | サスメド | 92,000 | 0.54% | 528 | 535 | 525 | 532 | 63,500 | ▼ | -0.02% |
| 2024-05-02 | 4263 | サスメド | 89,300 | 0.53% | 549 | 558 | 547 | 549 | 60,200 | ▼ | -0.01% |
| 2024-05-07 | 4263 | サスメド | 88,200 | 0.52% | 556 | 570 | 553 | 566 | 69,100 | ▼ | -0.01% |
| 2024-05-08 | 4263 | サスメド | 86,500 | 0.51% | 558 | 575 | 555 | 563 | 83,000 | ▼ | -0.01% |
| 2024-05-13 | 4263 | サスメド | 79,400 | 0.47% | 542 | 570 | 537 | 548 | 161,400 | ▼ | -0.04% |
| 2024-05-21 | 4263 | サスメド | 85,400 | 0.51% | 561 | 562 | 545 | 550 | 95,300 | ▲ | 0.03% |
| 2024-05-23 | 4263 | サスメド | 88,700 | 0.53% | 545 | 548 | 530 | 531 | 60,600 | ▲ | 0.02% |
| 2024-05-24 | 4263 | サスメド | 91,200 | 0.54% | 530 | 534 | 524 | 534 | 46,000 | ▲ | 0.01% |
| 2024-05-27 | 4263 | サスメド | 92,700 | 0.55% | 532 | 533 | 527 | 532 | 53,100 | ▲ | 0.01% |
| 2024-05-29 | 4263 | サスメド | 98,200 | 0.58% | 538 | 543 | 519 | 519 | 67,800 | ▲ | 0.02% |
| 2024-05-30 | 4263 | サスメド | 99,000 | 0.59% | 517 | 522 | 507 | 517 | 70,100 | ▲ | 0.01% |
| 2024-05-31 | 4263 | サスメド | 101,200 | 0.60% | 518 | 534 | 517 | 532 | 59,100 | ▲ | 0.01% |
| 2024-06-04 | 4263 | サスメド | 97,800 | 0.58% | 538 | 560 | 537 | 553 | 105,600 | ▼ | -0.02% |
| 2024-06-10 | 4263 | サスメド | 99,200 | 0.59% | 568 | 574 | 555 | 572 | 65,700 | ▲ | 0.01% |
| 2024-06-11 | 4263 | サスメド | 96,100 | 0.57% | 569 | 587 | 566 | 580 | 94,400 | ▼ | -0.02% |
| 2024-06-12 | 4263 | サスメド | 94,100 | 0.56% | 581 | 604 | 580 | 591 | 234,500 | ▼ | -0.00% |
| 2024-06-13 | 4263 | サスメド | 97,500 | 0.58% | 598 | 598 | 570 | 573 | 107,600 | ▲ | 0.01% |
| 2024-06-14 | 4263 | サスメド | 98,700 | 0.59% | 563 | 588 | 562 | 578 | 52,800 | ▲ | 0.01% |
| 2024-06-17 | 4263 | サスメド | 94,700 | 0.56% | 580 | 597 | 569 | 597 | 72,000 | ▼ | -0.02% |
| 2024-06-19 | 4263 | サスメド | 96,200 | 0.57% | 589 | 596 | 584 | 595 | 42,300 | ▲ | 0.00% |
| 2024-06-20 | 4263 | サスメド | 97,200 | 0.58% | 595 | 610 | 595 | 606 | 103,400 | ▲ | 0.01% |
| 2024-06-21 | 4263 | サスメド | 102,600 | 0.61% | 600 | 607 | 582 | 582 | 94,200 | ▲ | 0.03% |
| 2024-06-26 | 4263 | サスメド | 102,000 | 0.60% | 587 | 590 | 573 | 583 | 49,100 | ▼ | -0.01% |
| 2024-06-27 | 4263 | サスメド | 98,900 | 0.59% | 583 | 608 | 583 | 600 | 123,400 | ▼ | -0.01% |
| 2024-06-28 | 4263 | サスメド | 102,400 | 0.61% | 603 | 607 | 597 | 600 | 48,300 | ▲ | 0.02% |
| 2024-07-01 | 4263 | サスメド | 108,600 | 0.64% | 604 | 605 | 589 | 589 | 37,300 | ▲ | 0.03% |
| 2024-07-02 | 4263 | サスメド | 109,300 | 0.65% | 588 | 591 | 582 | 589 | 26,700 | ▲ | 0.01% |
| 2024-07-03 | 4263 | サスメド | 116,600 | 0.69% | 589 | 589 | 573 | 576 | 77,700 | ▲ | 0.03% |
| 2024-07-05 | 4263 | サスメド | 107,700 | 0.64% | 577 | 582 | 564 | 566 | 85,300 | ▼ | -0.04% |
| 2024-07-09 | 4263 | サスメド | 105,800 | 0.63% | 572 | 580 | 567 | 568 | 28,400 | ▼ | -0.01% |
| 2024-07-10 | 4263 | サスメド | 104,100 | 0.62% | 573 | 573 | 559 | 565 | 68,400 | ▼ | -0.01% |
| 2024-07-11 | 4263 | サスメド | 93,200 | 0.55% | 570 | 590 | 567 | 589 | 102,800 | ▼ | -0.06% |
| 2024-07-12 | 4263 | サスメド | 63,600 | 0.37% | 594 | 609 | 589 | 604 | 165,700 | ▼ | -0.18% |
| 2024-07-31 | 4263 | サスメド | 87,200 | 0.52% | 546 | 550 | 536 | 550 | 62,200 | ▲ | 0.06% |
| 2024-08-01 | 4263 | サスメド | 99,100 | 0.59% | 550 | 550 | 518 | 521 | 99,100 | ▲ | 0.06% |
| 2024-08-02 | 4263 | サスメド | 83,800 | 0.50% | 501 | 502 | 440 | 455 | 351,700 | ▼ | -0.08% |
| 2024-08-05 | 4263 | サスメド | 58,200 | 0.34% | 380 | 408 | 375 | 375 | 297,300 | ▼ | -0.15% |
| 2024-09-03 | 4263 | サスメド | 98,300 | 0.58% | 686 | 706 | 630 | 635 | 2,247,600 | ▲ | 0.57% |
| 2024-09-04 | 4263 | サスメド | 103,600 | 0.61% | 608 | 618 | 587 | 587 | 502,500 | ▲ | 0.03% |
| 2024-09-09 | 4263 | サスメド | 96,600 | 0.57% | 571 | 590 | 565 | 580 | 154,600 | ▼ | -0.04% |
| 2024-09-10 | 4263 | サスメド | 98,000 | 0.58% | 580 | 584 | 576 | 576 | 57,500 | ▲ | 0.01% |
| 2024-09-11 | 4263 | サスメド | 94,100 | 0.56% | 578 | 581 | 548 | 554 | 181,600 | ▼ | -0.01% |
| 2024-09-12 | 4263 | サスメド | 85,300 | 0.50% | 561 | 583 | 560 | 577 | 71,200 | ▼ | -0.06% |
| 2024-09-13 | 4263 | サスメド | 92,600 | 0.55% | 578 | 616 | 578 | 611 | 120,100 | ▲ | 0.05% |
| 2024-09-17 | 4263 | サスメド | 90,600 | 0.54% | 609 | 611 | 592 | 608 | 106,600 | ▼ | -0.01% |
| 2024-09-18 | 4263 | サスメド | 95,000 | 0.56% | 602 | 605 | 588 | 598 | 78,400 | ▲ | 0.02% |
| 2024-09-19 | 4263 | サスメド | 89,300 | 0.53% | 601 | 616 | 601 | 610 | 67,000 | ▼ | -0.03% |
| 2024-09-20 | 4263 | サスメド | 85,500 | 0.51% | 613 | 636 | 607 | 632 | 141,000 | ▼ | -0.02% |
| 2024-09-24 | 4263 | サスメド | 94,300 | 0.56% | 636 | 638 | 603 | 604 | 104,800 | ▲ | 0.05% |
| 2024-09-25 | 4263 | サスメド | 92,200 | 0.55% | 612 | 618 | 603 | 611 | 61,300 | ▼ | -0.01% |
| 2024-09-26 | 4263 | サスメド | 99,000 | 0.59% | 613 | 615 | 595 | 605 | 73,400 | ▲ | 0.03% |
| 2024-09-27 | 4263 | サスメド | 98,000 | 0.58% | 606 | 612 | 593 | 604 | 74,400 | ▼ | -0.01% |
| 2024-09-30 | 4263 | サスメド | 96,100 | 0.57% | 594 | 601 | 580 | 581 | 137,700 | ▼ | -0.01% |
| 2024-10-01 | 4263 | サスメド | 85,300 | 0.50% | 585 | 604 | 576 | 600 | 157,600 | ▼ | -0.06% |
| 2024-10-02 | 4263 | サスメド | 90,900 | 0.54% | 591 | 591 | 577 | 579 | 61,800 | ▲ | 0.04% |
| 2024-10-03 | 4263 | サスメド | 73,300 | 0.43% | 588 | 612 | 585 | 609 | 91,600 | ▼ | -0.11% |
| 2024-10-10 | 4263 | サスメド | 93,600 | 0.55% | 588 | 590 | 568 | 574 | 53,100 | ▲ | 0.07% |
| 2024-10-11 | 4263 | サスメド | 96,400 | 0.57% | 570 | 576 | 568 | 568 | 26,000 | ▲ | 0.01% |
| 2024-10-15 | 4263 | サスメド | 92,300 | 0.55% | 569 | 582 | 564 | 582 | 40,100 | ▼ | -0.01% |
| 2024-10-17 | 4263 | サスメド | 89,400 | 0.53% | 574 | 579 | 558 | 579 | 89,500 | ▼ | -0.02% |
| 2024-10-18 | 4263 | サスメド | 88,200 | 0.52% | 579 | 589 | 570 | 576 | 33,200 | ▼ | -0.01% |
| 2024-10-21 | 4263 | サスメド | 86,800 | 0.51% | 573 | 590 | 570 | 589 | 40,800 | ▼ | -0.01% |
| 2024-10-22 | 4263 | サスメド | 90,300 | 0.53% | 580 | 583 | 566 | 568 | 48,800 | ▲ | 0.02% |
| 2024-10-23 | 4263 | サスメド | 89,100 | 0.52% | 568 | 570 | 560 | 560 | 27,600 | ▼ | -0.01% |
| 2024-10-28 | 4263 | サスメド | 85,400 | 0.50% | 553 | 583 | 553 | 580 | 69,100 | ▼ | -0.02% |
| 2024-10-29 | 4263 | サスメド | 85,800 | 0.51% | 580 | 596 | 575 | 596 | 42,500 | ▲ | 0.01% |
| 2024-10-30 | 4263 | サスメド | 88,700 | 0.52% | 600 | 601 | 588 | 594 | 46,700 | ▲ | 0.01% |
| 2024-10-31 | 4263 | サスメド | 89,800 | 0.53% | 598 | 598 | 584 | 597 | 44,000 | ▲ | 0.01% |
| 2024-11-01 | 4263 | サスメド | 96,700 | 0.57% | 587 | 595 | 575 | 578 | 46,200 | ▲ | 0.03% |
| 2024-11-06 | 4263 | サスメド | 99,100 | 0.58% | 584 | 588 | 577 | 581 | 18,900 | ▲ | 0.01% |
| 2024-11-07 | 4263 | サスメド | 101,500 | 0.60% | 585 | 587 | 566 | 569 | 39,000 | ▲ | 0.02% |
| 2024-11-08 | 4263 | サスメド | 103,300 | 0.61% | 570 | 586 | 565 | 572 | 59,000 | ▲ | 0.01% |
| 2024-11-12 | 4263 | サスメド | 100,100 | 0.59% | 574 | 589 | 574 | 585 | 43,500 | ▼ | -0.02% |
| 2024-11-15 | 4263 | サスメド | 99,100 | 0.58% | 564 | 576 | 557 | 575 | 29,300 | ▼ | -0.01% |
| 2024-11-18 | 4263 | サスメド | 94,700 | 0.56% | 567 | 579 | 565 | 578 | 36,800 | ▼ | -0.01% |
| 2024-11-19 | 4263 | サスメド | 86,300 | 0.51% | 579 | 600 | 575 | 592 | 87,800 | ▼ | -0.05% |
| 2024-11-20 | 4263 | サスメド | 79,600 | 0.47% | 591 | 618 | 591 | 612 | 113,400 | ▼ | -0.04% |
| 2024-11-26 | 4263 | サスメド | 90,800 | 0.54% | 617 | 617 | 603 | 616 | 37,900 | ▲ | 0.19% |
| 2024-11-29 | 4263 | サスメド | 92,900 | 0.55% | 600 | 607 | 594 | 596 | 31,600 | ▲ | 0.01% |
| 2024-12-02 | 4263 | サスメド | 95,800 | 0.56% | 597 | 602 | 589 | 598 | 30,400 | ▲ | 0.01% |
| 2024-12-03 | 4263 | サスメド | 100,200 | 0.59% | 596 | 605 | 591 | 594 | 52,100 | ▲ | 0.02% |
| 2024-12-04 | 4263 | サスメド | 102,100 | 0.60% | 595 | 599 | 591 | 598 | 65,500 | ▲ | 0.01% |
| 2024-12-05 | 4263 | サスメド | 104,500 | 0.62% | 597 | 599 | 579 | 588 | 53,600 | ▲ | 0.02% |
| 2024-12-09 | 4263 | サスメド | 84,800 | 0.50% | 593 | 625 | 593 | 620 | 155,400 | ▼ | -0.12% |
| 2024-12-10 | 4263 | サスメド | 86,700 | 0.51% | 620 | 620 | 601 | 607 | 72,500 | ▲ | 0.01% |
| 2024-12-11 | 4263 | サスメド | 88,000 | 0.52% | 602 | 602 | 586 | 590 | 50,000 | ▲ | 0.01% |
| 2024-12-12 | 4263 | サスメド | 89,300 | 0.53% | 610 | 613 | 582 | 585 | 90,700 | ▲ | 0.01% |
| 2024-12-16 | 4263 | サスメド | 88,500 | 0.52% | 590 | 590 | 573 | 583 | 78,500 | ▼ | -0.01% |
| 2024-12-18 | 4263 | サスメド | 85,900 | 0.51% | 585 | 591 | 585 | 585 | 39,700 | ▼ | -0.01% |
| 2024-12-20 | 4263 | サスメド | 89,100 | 0.52% | 583 | 589 | 576 | 580 | 95,600 | ▲ | 0.01% |
| 2024-12-23 | 4263 | サスメド | 91,700 | 0.54% | 590 | 591 | 578 | 582 | 139,000 | ▲ | 0.02% |
| 2024-12-25 | 4263 | サスメド | 96,700 | 0.57% | 581 | 581 | 574 | 575 | 78,100 | ▲ | 0.02% |
| 2024-12-26 | 4263 | サスメド | 79,000 | 0.46% | 579 | 594 | 579 | 582 | 150,900 | ▼ | -0.10% |
| 2024-04-24 | 4264 | セキュア | 24,200 | 0.50% | 1,795 | 1,920 | 1,712 | 1,897 | 862,700 | ▲ | 0.24% |
| 2024-04-25 | 4264 | セキュア | 32,300 | 0.68% | 1,910 | 1,930 | 1,831 | 1,875 | 425,000 | ▲ | 0.18% |
| 2024-04-26 | 4264 | セキュア | 29,300 | 0.61% | 1,842 | 1,867 | 1,771 | 1,780 | 162,700 | ▼ | -0.07% |
| 2024-04-30 | 4264 | セキュア | 26,800 | 0.56% | 1,769 | 1,929 | 1,768 | 1,912 | 220,300 | ▼ | -0.04% |
| 2024-05-01 | 4264 | セキュア | 23,100 | 0.48% | 1,920 | 2,149 | 1,904 | 2,020 | 614,100 | ▼ | -0.08% |
| 2024-05-02 | 4264 | セキュア | 30,500 | 0.64% | 2,020 | 2,350 | 1,954 | 2,205 | 587,300 | ▲ | 0.16% |
| 2024-05-07 | 4264 | セキュア | 31,300 | 0.65% | 2,227 | 2,705 | 2,227 | 2,699 | 2,043,600 | ▲ | 0.01% |
| 2024-05-14 | 4264 | セキュア | 28,500 | 0.60% | 2,282 | 2,440 | 2,240 | 2,426 | 427,600 | ▼ | -0.05% |
| 2024-05-15 | 4264 | セキュア | 25,900 | 0.54% | 2,794 | 2,916 | 2,561 | 2,662 | 1,832,800 | ▼ | -0.05% |
| 2024-05-16 | 4264 | セキュア | 26,400 | 0.55% | 2,582 | 2,726 | 2,400 | 2,456 | 362,900 | ▲ | 0.01% |
| 2024-05-17 | 4264 | セキュア | 28,000 | 0.58% | 2,520 | 2,590 | 2,370 | 2,425 | 313,000 | ▲ | 0.02% |
| 2024-05-20 | 4264 | セキュア | 0 | 0.00% | 2,462 | 2,925 | 2,403 | 2,925 | 985,500 | ▼ | -0.57% |
| 2024-03-01 | 4268 | エッジテクノ | 73,400 | 0.68% | 783 | 783 | 749 | 781 | 74,900 | ▲ | 0.02% |
| 2024-03-04 | 4268 | エッジテクノ | 82,000 | 0.76% | 796 | 810 | 786 | 803 | 113,300 | ▲ | 0.07% |
| 2024-03-05 | 4268 | エッジテクノ | 88,100 | 0.82% | 810 | 856 | 790 | 852 | 264,100 | ▲ | 0.05% |
| 2024-03-06 | 4268 | エッジテクノ | 91,000 | 0.84% | 850 | 860 | 822 | 839 | 204,700 | ▲ | 0.02% |
| 2024-03-07 | 4268 | エッジテクノ | 91,700 | 0.85% | 833 | 854 | 799 | 804 | 239,000 | ▲ | 0.01% |
| 2024-03-08 | 4268 | エッジテクノ | 93,500 | 0.87% | 789 | 794 | 762 | 762 | 154,500 | ▲ | 0.02% |
| 2024-03-11 | 4268 | エッジテクノ | 76,600 | 0.71% | 617 | 631 | 612 | 630 | 503,000 | ▼ | -0.16% |
| 2024-03-12 | 4268 | エッジテクノ | 76,000 | 0.70% | 629 | 679 | 616 | 670 | 239,600 | ▼ | -0.01% |
| 2024-03-13 | 4268 | エッジテクノ | 69,000 | 0.64% | 696 | 698 | 665 | 676 | 133,000 | ▼ | -0.05% |
| 2024-03-14 | 4268 | エッジテクノ | 67,900 | 0.63% | 675 | 680 | 656 | 661 | 56,400 | ▼ | -0.01% |
| 2024-03-15 | 4268 | エッジテクノ | 67,200 | 0.62% | 657 | 662 | 641 | 643 | 46,200 | ▼ | -0.01% |
| 2024-03-18 | 4268 | エッジテクノ | 64,800 | 0.60% | 639 | 648 | 628 | 638 | 70,900 | ▼ | -0.02% |
| 2024-03-19 | 4268 | エッジテクノ | 63,400 | 0.59% | 638 | 652 | 632 | 639 | 41,900 | ▼ | -0.01% |
| 2024-03-21 | 4268 | エッジテクノ | 60,100 | 0.55% | 648 | 663 | 647 | 657 | 63,700 | ▼ | -0.03% |
| 2024-03-25 | 4268 | エッジテクノ | 58,200 | 0.54% | 642 | 664 | 642 | 655 | 42,600 | ▼ | -0.01% |
| 2024-03-26 | 4268 | エッジテクノ | 57,500 | 0.53% | 652 | 658 | 645 | 650 | 28,700 | ▼ | -0.01% |
| 2024-03-28 | 4268 | エッジテクノ | 55,900 | 0.52% | 646 | 653 | 644 | 644 | 21,200 | ▼ | -0.01% |
| 2024-03-29 | 4268 | エッジテクノ | 53,900 | 0.50% | 643 | 656 | 640 | 646 | 25,500 | ▼ | -0.02% |
| 2024-04-02 | 4268 | エッジテクノ | 59,400 | 0.55% | 639 | 639 | 620 | 624 | 45,800 | ▲ | 0.05% |
| 2024-04-04 | 4268 | エッジテクノ | 60,200 | 0.56% | 626 | 630 | 620 | 624 | 19,900 | ▲ | 0.01% |
| 2024-04-05 | 4268 | エッジテクノ | 61,800 | 0.57% | 619 | 621 | 600 | 606 | 86,700 | ▲ | 0.00% |
| 2024-04-08 | 4268 | エッジテクノ | 64,300 | 0.59% | 608 | 609 | 593 | 600 | 68,500 | ▲ | 0.02% |
| 2024-04-09 | 4268 | エッジテクノ | 62,900 | 0.58% | 602 | 611 | 598 | 608 | 20,400 | ▼ | -0.01% |
| 2024-04-10 | 4268 | エッジテクノ | 62,000 | 0.57% | 613 | 617 | 608 | 617 | 22,300 | ▼ | -0.01% |
| 2024-04-17 | 4268 | エッジテクノ | 60,500 | 0.56% | 611 | 621 | 610 | 619 | 28,100 | ▼ | -0.00% |
| 2024-05-01 | 4268 | エッジテクノ | 59,800 | 0.55% | 607 | 619 | 607 | 617 | 16,300 | ▼ | -0.01% |
| 2024-05-02 | 4268 | エッジテクノ | 58,900 | 0.54% | 617 | 640 | 616 | 633 | 37,700 | ▼ | -0.01% |
| 2024-05-07 | 4268 | エッジテクノ | 57,400 | 0.53% | 662 | 676 | 651 | 664 | 83,800 | ▼ | -0.01% |
| 2024-05-09 | 4268 | エッジテクノ | 58,800 | 0.54% | 645 | 650 | 635 | 640 | 32,600 | ▲ | 0.01% |
| 2024-05-10 | 4268 | エッジテクノ | 59,400 | 0.55% | 639 | 646 | 630 | 635 | 10,500 | ▲ | 0.01% |
| 2024-05-13 | 4268 | エッジテクノ | 57,700 | 0.53% | 630 | 636 | 622 | 634 | 18,900 | ▼ | -0.02% |
| 2024-05-21 | 4268 | エッジテクノ | 59,700 | 0.55% | 610 | 610 | 600 | 600 | 20,400 | ▲ | 0.02% |
| 2024-05-22 | 4268 | エッジテクノ | 61,900 | 0.57% | 602 | 605 | 582 | 582 | 43,600 | ▲ | 0.01% |
| 2024-05-23 | 4268 | エッジテクノ | 64,000 | 0.59% | 583 | 587 | 552 | 552 | 51,700 | ▲ | 0.02% |
| 2024-05-24 | 4268 | エッジテクノ | 62,500 | 0.58% | 550 | 550 | 527 | 538 | 68,100 | ▼ | -0.01% |
| 2024-05-27 | 4268 | エッジテクノ | 56,600 | 0.52% | 523 | 535 | 523 | 527 | 49,600 | ▼ | -0.05% |
| 2024-05-29 | 4268 | エッジテクノ | 58,700 | 0.54% | 539 | 542 | 511 | 511 | 53,700 | ▲ | 0.02% |
| 2024-05-30 | 4268 | エッジテクノ | 59,700 | 0.55% | 501 | 509 | 487 | 490 | 56,900 | ▲ | 0.01% |
| 2024-05-31 | 4268 | エッジテクノ | 60,300 | 0.56% | 482 | 500 | 481 | 490 | 49,700 | ▲ | 0.01% |
| 2024-06-03 | 4268 | エッジテクノ | 61,600 | 0.57% | 485 | 505 | 485 | 496 | 39,000 | ▲ | 0.00% |
| 2024-06-04 | 4268 | エッジテクノ | 64,100 | 0.59% | 497 | 538 | 497 | 523 | 68,400 | ▲ | 0.02% |
| 2024-06-05 | 4268 | エッジテクノ | 66,400 | 0.61% | 520 | 521 | 506 | 509 | 31,300 | ▲ | 0.02% |
| 2024-06-06 | 4268 | エッジテクノ | 67,700 | 0.63% | 515 | 515 | 497 | 500 | 31,800 | ▲ | 0.02% |
| 2024-06-07 | 4268 | エッジテクノ | 70,200 | 0.65% | 511 | 523 | 503 | 509 | 93,900 | ▲ | 0.02% |
| 2024-06-10 | 4268 | エッジテクノ | 68,000 | 0.63% | 508 | 533 | 500 | 509 | 128,300 | ▼ | -0.02% |
| 2024-06-11 | 4268 | エッジテクノ | 67,300 | 0.62% | 508 | 527 | 507 | 524 | 41,000 | ▼ | -0.01% |
| 2024-06-13 | 4268 | エッジテクノ | 67,900 | 0.63% | 543 | 543 | 525 | 525 | 41,500 | ▲ | 0.01% |
| 2024-06-18 | 4268 | エッジテクノ | 69,900 | 0.65% | 541 | 550 | 531 | 545 | 44,100 | ▲ | 0.02% |
| 2024-06-19 | 4268 | エッジテクノ | 71,500 | 0.66% | 550 | 576 | 545 | 566 | 62,800 | ▲ | 0.01% |
| 2024-06-20 | 4268 | エッジテクノ | 72,100 | 0.67% | 576 | 576 | 556 | 559 | 28,900 | ▲ | 0.01% |
| 2024-06-26 | 4268 | エッジテクノ | 71,100 | 0.66% | 561 | 568 | 557 | 565 | 18,300 | ▼ | -0.01% |
| 2024-06-27 | 4268 | エッジテクノ | 68,800 | 0.64% | 560 | 596 | 560 | 585 | 56,300 | ▼ | -0.02% |
| 2024-07-02 | 4268 | エッジテクノ | 68,700 | 0.63% | 580 | 584 | 574 | 578 | 11,000 | ▼ | -0.01% |
| 2024-07-03 | 4268 | エッジテクノ | 65,600 | 0.61% | 580 | 615 | 580 | 606 | 73,400 | ▼ | -0.02% |
| 2024-07-04 | 4268 | エッジテクノ | 64,400 | 0.59% | 607 | 614 | 603 | 606 | 33,200 | ▼ | -0.02% |
| 2024-07-04 | 4268 | エッジテクノ | 64,400 | 0.59% | 607 | 614 | 603 | 606 | 33,200 | ▼ | -0.02% |
| 2024-07-08 | 4268 | エッジテクノ | 63,100 | 0.58% | 625 | 625 | 605 | 614 | 38,000 | ▼ | -0.01% |
| 2024-07-10 | 4268 | エッジテクノ | 62,200 | 0.57% | 614 | 614 | 580 | 580 | 41,000 | ▼ | -0.01% |
| 2024-07-11 | 4268 | エッジテクノ | 58,900 | 0.54% | 580 | 593 | 570 | 593 | 35,500 | ▼ | -0.02% |
| 2024-07-16 | 4268 | エッジテクノ | 57,300 | 0.53% | 600 | 611 | 599 | 602 | 27,200 | ▼ | -0.01% |
| 2024-07-17 | 4268 | エッジテクノ | 55,700 | 0.51% | 602 | 619 | 598 | 611 | 31,300 | ▼ | -0.02% |
| 2024-07-18 | 4268 | エッジテクノ | 57,100 | 0.53% | 611 | 621 | 604 | 604 | 24,000 | ▲ | 0.02% |
| 2024-07-19 | 4268 | エッジテクノ | 59,300 | 0.55% | 604 | 604 | 590 | 590 | 26,500 | ▲ | 0.02% |
| 2024-07-25 | 4268 | エッジテクノ | 61,000 | 0.56% | 594 | 619 | 586 | 619 | 28,300 | ▲ | 0.01% |
| 2024-07-26 | 4268 | エッジテクノ | 62,000 | 0.57% | 620 | 625 | 592 | 610 | 45,200 | ▲ | 0.00% |
| 2024-07-30 | 4268 | エッジテクノ | 63,200 | 0.58% | 645 | 645 | 632 | 632 | 31,500 | ▲ | 0.01% |
| 2024-07-31 | 4268 | エッジテクノ | 57,100 | 0.53% | 631 | 663 | 630 | 651 | 62,300 | ▼ | -0.04% |
| 2024-08-01 | 4268 | エッジテクノ | 53,700 | 0.49% | 660 | 660 | 632 | 638 | 46,200 | ▼ | -0.04% |
| 2024-08-02 | 4268 | エッジテクノ | 55,200 | 0.51% | 615 | 618 | 590 | 590 | 67,700 | ▲ | 0.02% |
| 2024-08-06 | 4268 | エッジテクノ | 53,200 | 0.49% | 482 | 542 | 482 | 502 | 97,700 | ▼ | -0.02% |
| 2024-10-02 | 4274 | 細火工 | 27,400 | 0.67% | 1,348 | 1,348 | 1,260 | 1,273 | 241,800 | ▲ | 0.28% |
| 2024-10-07 | 4274 | 細火工 | 25,300 | 0.62% | 1,249 | 1,249 | 1,209 | 1,216 | 42,100 | ▼ | -0.05% |
| 2024-10-08 | 4274 | 細火工 | 23,900 | 0.59% | 1,214 | 1,235 | 1,195 | 1,196 | 38,100 | ▼ | -0.03% |
| 2024-10-09 | 4274 | 細火工 | 23,100 | 0.57% | 1,201 | 1,209 | 1,187 | 1,201 | 31,700 | ▼ | -0.02% |
| 2024-10-10 | 4274 | 細火工 | 24,100 | 0.59% | 1,199 | 1,199 | 1,168 | 1,178 | 29,000 | ▲ | 0.02% |
| 2024-10-11 | 4274 | 細火工 | 22,300 | 0.55% | 1,180 | 1,185 | 1,168 | 1,175 | 18,200 | ▼ | -0.03% |
| 2024-10-15 | 4274 | 細火工 | 23,800 | 0.59% | 1,177 | 1,199 | 1,170 | 1,196 | 31,900 | ▲ | 0.03% |
| 2024-10-16 | 4274 | 細火工 | 24,900 | 0.61% | 1,181 | 1,207 | 1,174 | 1,183 | 40,000 | ▲ | 0.02% |
| 2024-10-17 | 4274 | 細火工 | 25,900 | 0.64% | 1,185 | 1,204 | 1,167 | 1,172 | 21,400 | ▲ | 0.03% |
| 2024-10-21 | 4274 | 細火工 | 25,500 | 0.63% | 1,177 | 1,205 | 1,177 | 1,185 | 18,700 | ▼ | -0.01% |
| 2024-10-22 | 4274 | 細火工 | 21,000 | 0.52% | 1,180 | 1,183 | 1,147 | 1,160 | 44,300 | ▼ | -0.10% |
| 2024-10-24 | 4274 | 細火工 | 21,700 | 0.53% | 1,121 | 1,137 | 1,113 | 1,137 | 13,900 | ▲ | 0.01% |
| 2024-10-28 | 4274 | 細火工 | 25,500 | 0.63% | 1,106 | 1,114 | 1,084 | 1,107 | 45,100 | ▲ | 0.09% |
| 2024-10-29 | 4274 | 細火工 | 27,800 | 0.68% | 1,106 | 1,120 | 1,099 | 1,118 | 31,900 | ▲ | 0.05% |
| 2024-11-01 | 4274 | 細火工 | 31,100 | 0.77% | 1,150 | 1,150 | 1,118 | 1,135 | 32,200 | ▲ | 0.08% |
| 2024-11-06 | 4274 | 細火工 | 34,300 | 0.85% | 1,123 | 1,170 | 1,119 | 1,140 | 81,900 | ▲ | 0.07% |
| 2024-11-07 | 4274 | 細火工 | 38,200 | 0.94% | 1,215 | 1,217 | 1,125 | 1,147 | 111,400 | ▲ | 0.08% |
| 2024-11-08 | 4274 | 細火工 | 40,800 | 1.01% | 1,148 | 1,167 | 1,121 | 1,153 | 66,600 | ▲ | 0.07% |
| 2024-11-11 | 4274 | 細火工 | 41,900 | 1.03% | 1,183 | 1,196 | 1,158 | 1,190 | 102,300 | ▲ | 0.02% |
| 2024-11-12 | 4274 | 細火工 | 37,600 | 0.93% | 1,220 | 1,234 | 1,165 | 1,201 | 136,900 | ▼ | -0.09% |
| 2024-11-14 | 4274 | 細火工 | 36,900 | 0.91% | 1,214 | 1,215 | 1,180 | 1,187 | 33,800 | ▼ | -0.02% |
| 2024-11-20 | 4274 | 細火工 | 36,600 | 0.90% | 1,190 | 1,215 | 1,188 | 1,188 | 20,500 | ▼ | -0.01% |
| 2024-11-25 | 4274 | 細火工 | 18,000 | 0.44% | 1,217 | 1,221 | 1,197 | 1,197 | 17,500 | ▼ | -0.46% |
| 2024-11-26 | 4274 | 細火工 | 34,600 | 0.85% | 1,195 | 1,198 | 1,130 | 1,133 | 86,100 | ▲ | 0.41% |
| 2024-11-27 | 4274 | 細火工 | 32,400 | 0.80% | 1,133 | 1,152 | 1,057 | 1,080 | 178,000 | ▼ | -0.04% |
| 2024-11-28 | 4274 | 細火工 | 31,400 | 0.77% | 1,083 | 1,111 | 1,081 | 1,108 | 61,000 | ▼ | -0.03% |
| 2024-11-29 | 4274 | 細火工 | 31,600 | 0.78% | 1,114 | 1,120 | 1,092 | 1,100 | 30,100 | ▲ | 0.01% |
| 2024-12-03 | 4274 | 細火工 | 32,400 | 0.80% | 1,083 | 1,095 | 1,079 | 1,085 | 39,500 | ▲ | 0.02% |
| 2024-12-05 | 4274 | 細火工 | 32,200 | 0.79% | 1,103 | 1,106 | 1,085 | 1,088 | 44,300 | ▼ | -0.01% |
| 2024-12-24 | 4274 | 細火工 | 31,600 | 0.78% | 1,080 | 1,080 | 1,057 | 1,068 | 45,700 | ▼ | -0.01% |
| 2024-12-26 | 4274 | 細火工 | 28,100 | 0.69% | 1,067 | 1,083 | 1,067 | 1,076 | 31,600 | ▼ | -0.09% |
| 2024-12-27 | 4274 | 細火工 | 25,800 | 0.63% | 1,076 | 1,093 | 1,076 | 1,086 | 21,500 | ▼ | -0.05% |
| 2024-12-30 | 4274 | 細火工 | 17,500 | 0.43% | 1,094 | 1,094 | 1,082 | 1,089 | 16,000 | ▼ | -0.20% |
| 2025-01-06 | 4274 | 細火工 | 25,700 | 0.63% | 1,090 | 1,112 | 1,087 | 1,100 | 34,700 | ▲ | 0.20% |
| 2025-01-08 | 4274 | 細火工 | 25,400 | 0.62% | 1,086 | 1,098 | 1,085 | 1,089 | 14,600 | ▼ | -0.01% |
| 2025-01-10 | 4274 | 細火工 | 25,700 | 0.63% | 1,071 | 1,080 | 1,070 | 1,077 | 7,500 | ▲ | 0.01% |
| 2025-01-14 | 4274 | 細火工 | 26,500 | 0.65% | 1,070 | 1,070 | 1,059 | 1,063 | 25,100 | ▲ | 0.02% |
| 2025-01-20 | 4274 | 細火工 | 26,100 | 0.64% | 1,040 | 1,070 | 1,040 | 1,070 | 22,100 | ▼ | -0.01% |
| 2025-01-24 | 4274 | 細火工 | 23,100 | 0.57% | 1,057 | 1,074 | 1,057 | 1,061 | 16,300 | ▼ | -0.07% |
| 2025-01-27 | 4274 | 細火工 | 21,700 | 0.53% | 1,076 | 1,076 | 1,061 | 1,062 | 10,600 | ▼ | -0.03% |
| 2025-01-28 | 4274 | 細火工 | 20,100 | 0.49% | 1,062 | 1,074 | 1,062 | 1,067 | 6,700 | ▼ | -0.04% |
| 2025-02-12 | 4274 | 細火工 | 23,700 | 0.58% | 1,120 | 1,125 | 1,060 | 1,077 | 90,300 | ▲ | 0.12% |
| 2025-02-12 | 4274 | 細火工 | 23,700 | 0.58% | 1,120 | 1,125 | 1,060 | 1,077 | 90,300 | ▲ | 0.12% |
| 2025-02-14 | 4274 | 細火工 | 25,200 | 0.62% | 1,060 | 1,060 | 1,043 | 1,048 | 40,900 | ▲ | 0.04% |
| 2025-02-17 | 4274 | 細火工 | 20,200 | 0.50% | 1,043 | 1,122 | 1,042 | 1,082 | 138,400 | ▼ | -0.12% |
| 2025-02-18 | 4274 | 細火工 | 21,500 | 0.53% | 1,089 | 1,091 | 1,077 | 1,077 | 33,400 | ▲ | 0.03% |
| 2025-02-20 | 4274 | 細火工 | 20,900 | 0.51% | 1,067 | 1,078 | 1,065 | 1,066 | 17,800 | ▼ | -0.02% |
| 2025-02-21 | 4274 | 細火工 | 21,800 | 0.54% | 1,061 | 1,065 | 1,051 | 1,056 | 16,200 | ▲ | 0.03% |
| 2025-02-25 | 4274 | 細火工 | 21,700 | 0.53% | 1,038 | 1,054 | 1,038 | 1,046 | 15,000 | ▼ | -0.01% |
| 2025-02-26 | 4274 | 細火工 | 22,700 | 0.56% | 1,045 | 1,050 | 1,035 | 1,037 | 21,100 | ▲ | 0.03% |
| 2025-02-27 | 4274 | 細火工 | 22,500 | 0.55% | 1,050 | 1,055 | 1,044 | 1,048 | 19,800 | ▼ | -0.01% |
| 2025-02-28 | 4274 | 細火工 | 23,800 | 0.59% | 1,046 | 1,046 | 1,024 | 1,028 | 24,600 | ▲ | 0.03% |
| 2025-03-03 | 4274 | 細火工 | 24,800 | 0.61% | 1,043 | 1,050 | 1,024 | 1,024 | 45,600 | ▲ | 0.02% |
| 2025-03-04 | 4274 | 細火工 | 25,000 | 0.62% | 1,017 | 1,068 | 1,014 | 1,051 | 61,000 | ▲ | 0.01% |
| 2025-03-05 | 4274 | 細火工 | 24,200 | 0.60% | 1,061 | 1,082 | 1,041 | 1,068 | 62,300 | ▼ | -0.02% |
| 2025-03-06 | 4274 | 細火工 | 21,400 | 0.53% | 1,072 | 1,134 | 1,059 | 1,105 | 125,100 | ▼ | -0.06% |
| 2025-03-07 | 4274 | 細火工 | 24,700 | 0.61% | 1,115 | 1,140 | 1,095 | 1,101 | 107,400 | ▲ | 0.07% |
| 2025-03-10 | 4274 | 細火工 | 24,500 | 0.60% | 1,130 | 1,130 | 1,082 | 1,082 | 53,100 | ▼ | -0.01% |
| 2025-03-12 | 4274 | 細火工 | 23,800 | 0.59% | 1,060 | 1,071 | 1,052 | 1,058 | 26,600 | ▼ | -0.01% |
| 2025-03-13 | 4274 | 細火工 | 22,800 | 0.56% | 1,065 | 1,080 | 1,062 | 1,066 | 32,200 | ▼ | -0.02% |
| 2025-03-14 | 4274 | 細火工 | 22,000 | 0.54% | 1,070 | 1,099 | 1,065 | 1,090 | 30,600 | ▼ | -0.02% |
| 2025-03-17 | 4274 | 細火工 | 12,800 | 0.31% | 1,135 | 1,179 | 1,112 | 1,165 | 179,100 | ▼ | -0.23% |
| 2025-04-03 | 4274 | 細火工 | 22,300 | 0.55% | 1,031 | 1,048 | 1,026 | 1,035 | 43,300 | ▲ | 0.16% |
| 2025-04-04 | 4274 | 細火工 | 31,900 | 0.79% | 1,020 | 1,027 | 953 | 976 | 111,700 | ▲ | 0.24% |
| 2025-04-07 | 4274 | 細火工 | 34,400 | 0.85% | 888 | 907 | 851 | 851 | 129,200 | ▲ | 0.05% |
| 2025-04-08 | 4274 | 細火工 | 33,600 | 0.83% | 891 | 974 | 891 | 962 | 48,900 | ▼ | -0.02% |
| 2025-04-09 | 4274 | 細火工 | 34,600 | 0.85% | 947 | 947 | 899 | 920 | 53,200 | ▲ | 0.02% |
| 2025-04-10 | 4274 | 細火工 | 37,000 | 0.91% | 995 | 1,007 | 966 | 1,003 | 67,100 | ▲ | 0.06% |
| 2025-04-11 | 4274 | 細火工 | 36,400 | 0.90% | 1,000 | 1,042 | 978 | 1,032 | 52,800 | ▼ | -0.01% |
| 2025-04-14 | 4274 | 細火工 | 35,300 | 0.87% | 1,049 | 1,050 | 1,005 | 1,005 | 39,300 | ▼ | -0.03% |
| 2025-04-15 | 4274 | 細火工 | 30,200 | 0.74% | 1,024 | 1,038 | 1,016 | 1,038 | 37,400 | ▼ | -0.13% |
| 2025-04-16 | 4274 | 細火工 | 30,600 | 0.75% | 1,041 | 1,041 | 1,011 | 1,020 | 29,500 | ▲ | 0.01% |
| 2024-11-01 | 4275 | カーリット | 121,124 | 0.50% | 1,261 | 1,274 | 1,245 | 1,249 | 157,300 | ▲ | 0.09% |
| 2024-11-06 | 4275 | カーリット | 139,024 | 0.57% | 1,278 | 1,334 | 1,268 | 1,312 | 326,400 | ▲ | 0.06% |
| 2024-11-07 | 4275 | カーリット | 130,424 | 0.54% | 1,368 | 1,376 | 1,328 | 1,355 | 237,300 | ▼ | -0.02% |
| 2024-11-08 | 4275 | カーリット | 134,824 | 0.56% | 1,355 | 1,388 | 1,329 | 1,350 | 246,200 | ▲ | 0.02% |
| 2024-11-11 | 4275 | カーリット | 111,324 | 0.46% | 1,323 | 1,330 | 1,262 | 1,264 | 406,700 | ▼ | -0.10% |
| 2024-11-15 | 4275 | カーリット | 125,824 | 0.52% | 1,236 | 1,256 | 1,236 | 1,240 | 77,600 | ▲ | 0.03% |
| 2024-11-18 | 4275 | カーリット | 131,124 | 0.54% | 1,226 | 1,250 | 1,223 | 1,232 | 95,900 | ▲ | 0.02% |
| 2024-11-20 | 4275 | カーリット | 139,524 | 0.58% | 1,243 | 1,279 | 1,240 | 1,262 | 125,100 | ▲ | 0.03% |
| 2024-11-21 | 4275 | カーリット | 143,524 | 0.59% | 1,262 | 1,288 | 1,261 | 1,261 | 108,600 | ▲ | 0.01% |
| 2024-11-22 | 4275 | カーリット | 140,324 | 0.58% | 1,287 | 1,315 | 1,275 | 1,306 | 150,400 | ▼ | -0.01% |
| 2024-11-25 | 4275 | カーリット | 76,900 | 0.31% | 1,317 | 1,344 | 1,308 | 1,339 | 128,100 | ▼ | -0.26% |
| 2024-11-26 | 4275 | カーリット | 162,424 | 0.67% | 1,335 | 1,345 | 1,300 | 1,338 | 160,800 | ▲ | 0.36% |
| 2024-11-27 | 4275 | カーリット | 165,724 | 0.68% | 1,340 | 1,356 | 1,306 | 1,317 | 114,900 | ▲ | 0.01% |
| 2024-11-28 | 4275 | カーリット | 166,424 | 0.69% | 1,325 | 1,350 | 1,318 | 1,324 | 114,600 | ▲ | 0.00% |
| 2024-12-02 | 4275 | カーリット | 168,424 | 0.70% | 1,318 | 1,326 | 1,300 | 1,319 | 108,500 | ▲ | 0.01% |
| 2024-12-03 | 4275 | カーリット | 164,224 | 0.68% | 1,319 | 1,330 | 1,311 | 1,312 | 97,900 | ▼ | -0.01% |
| 2024-12-04 | 4275 | カーリット | 160,124 | 0.66% | 1,316 | 1,326 | 1,304 | 1,318 | 74,600 | ▼ | -0.02% |
| 2024-12-05 | 4275 | カーリット | 162,624 | 0.67% | 1,320 | 1,320 | 1,292 | 1,294 | 88,700 | ▲ | 0.01% |
| 2024-12-06 | 4275 | カーリット | 158,724 | 0.65% | 1,285 | 1,297 | 1,283 | 1,293 | 51,900 | ▼ | -0.02% |
| 2024-12-10 | 4275 | カーリット | 147,824 | 0.61% | 1,285 | 1,302 | 1,280 | 1,280 | 86,000 | ▼ | -0.04% |
| 2024-12-11 | 4275 | カーリット | 146,124 | 0.60% | 1,281 | 1,293 | 1,268 | 1,289 | 72,400 | ▼ | -0.01% |
| 2024-12-12 | 4275 | カーリット | 143,124 | 0.59% | 1,300 | 1,310 | 1,288 | 1,300 | 105,200 | ▼ | -0.01% |
| 2024-12-13 | 4275 | カーリット | 146,224 | 0.60% | 1,281 | 1,297 | 1,281 | 1,294 | 46,400 | ▲ | 0.01% |
| 2024-12-17 | 4275 | カーリット | 146,924 | 0.61% | 1,288 | 1,298 | 1,271 | 1,271 | 68,900 | ▲ | 0.01% |
| 2024-12-18 | 4275 | カーリット | 145,524 | 0.60% | 1,271 | 1,280 | 1,266 | 1,266 | 69,300 | ▼ | -0.01% |
| 2024-12-23 | 4275 | カーリット | 143,224 | 0.59% | 1,255 | 1,259 | 1,245 | 1,256 | 43,500 | ▼ | -0.01% |
| 2024-12-24 | 4275 | カーリット | 136,824 | 0.56% | 1,258 | 1,258 | 1,241 | 1,244 | 44,300 | ▼ | -0.02% |
| 2024-12-26 | 4275 | カーリット | 132,024 | 0.54% | 1,236 | 1,252 | 1,225 | 1,248 | 97,300 | ▼ | -0.02% |
| 2024-12-27 | 4275 | カーリット | 132,524 | 0.55% | 1,254 | 1,254 | 1,233 | 1,244 | 87,900 | ▲ | 0.01% |
| 2024-12-30 | 4275 | カーリット | 0 | 0.00% | 1,240 | 1,248 | 1,232 | 1,232 | 53,900 | ▼ | -0.55% |
| 2025-01-06 | 4275 | カーリット | 134,024 | 0.55% | 1,240 | 1,252 | 1,227 | 1,227 | 85,700 | ▲ | 0.55% |
| 2025-01-08 | 4275 | カーリット | 125,724 | 0.52% | 1,211 | 1,251 | 1,209 | 1,241 | 167,200 | ▼ | -0.03% |
| 2025-01-09 | 4275 | カーリット | 124,724 | 0.51% | 1,239 | 1,248 | 1,219 | 1,219 | 84,800 | ▼ | -0.01% |
| 2025-01-10 | 4275 | カーリット | 125,424 | 0.52% | 1,219 | 1,250 | 1,216 | 1,237 | 94,000 | ▲ | 0.01% |
| 2025-01-15 | 4275 | カーリット | 118,924 | 0.49% | 1,184 | 1,195 | 1,155 | 1,166 | 172,900 | ▼ | -0.03% |
| 2024-03-01 | 4293 | セプテニＨＤ | 1,287,742 | 0.61% | 462 | 467 | 452 | 459 | 529,500 | ▲ | 0.02% |
| 2024-03-07 | 4293 | セプテニＨＤ | 1,272,042 | 0.60% | 454 | 457 | 444 | 444 | 499,700 | ▼ | -0.01% |
| 2024-03-11 | 4293 | セプテニＨＤ | 1,302,242 | 0.61% | 440 | 457 | 440 | 450 | 441,700 | ▲ | 0.01% |
| 2024-03-12 | 4293 | セプテニＨＤ | 1,313,642 | 0.62% | 450 | 453 | 438 | 446 | 361,300 | ▲ | 0.01% |
| 2024-03-14 | 4293 | セプテニＨＤ | 1,332,142 | 0.63% | 449 | 458 | 447 | 456 | 220,300 | ▲ | 0.01% |
| 2024-03-18 | 4293 | セプテニＨＤ | 1,367,442 | 0.64% | 462 | 467 | 460 | 466 | 255,500 | ▲ | 0.01% |
| 2024-03-19 | 4293 | セプテニＨＤ | 1,386,842 | 0.65% | 466 | 477 | 465 | 476 | 376,800 | ▲ | 0.01% |
| 2024-03-22 | 4293 | セプテニＨＤ | 1,394,442 | 0.66% | 470 | 476 | 467 | 475 | 365,300 | ▲ | 0.01% |
| 2024-03-25 | 4293 | セプテニＨＤ | 1,417,142 | 0.67% | 480 | 480 | 472 | 473 | 366,500 | ▲ | 0.01% |
| 2024-03-26 | 4293 | セプテニＨＤ | 1,442,142 | 0.68% | 471 | 471 | 462 | 466 | 349,500 | ▲ | 0.01% |
| 2024-03-27 | 4293 | セプテニＨＤ | 1,463,842 | 0.69% | 467 | 467 | 458 | 459 | 260,200 | ▲ | 0.00% |
| 2024-04-01 | 4293 | セプテニＨＤ | 1,486,042 | 0.70% | 468 | 475 | 468 | 469 | 264,600 | ▲ | 0.01% |
| 2024-04-02 | 4293 | セプテニＨＤ | 1,506,642 | 0.71% | 466 | 466 | 456 | 457 | 195,700 | ▲ | 0.01% |
| 2024-04-03 | 4293 | セプテニＨＤ | 1,562,142 | 0.74% | 455 | 461 | 452 | 459 | 288,900 | ▲ | 0.03% |
| 2024-04-04 | 4293 | セプテニＨＤ | 1,599,242 | 0.75% | 466 | 472 | 463 | 471 | 211,000 | ▲ | 0.01% |
| 2024-04-05 | 4293 | セプテニＨＤ | 1,631,242 | 0.77% | 464 | 473 | 461 | 472 | 246,700 | ▲ | 0.02% |
| 2024-04-11 | 4293 | セプテニＨＤ | 1,611,742 | 0.76% | 476 | 482 | 471 | 477 | 208,400 | ▼ | -0.01% |
| 2024-04-18 | 4293 | セプテニＨＤ | 1,604,142 | 0.75% | 434 | 444 | 433 | 440 | 188,900 | ▼ | -0.01% |
| 2024-04-19 | 4293 | セプテニＨＤ | 1,552,242 | 0.73% | 437 | 440 | 420 | 427 | 371,500 | ▼ | -0.02% |
| 2024-04-22 | 4293 | セプテニＨＤ | 1,564,942 | 0.74% | 435 | 435 | 429 | 432 | 189,300 | ▲ | 0.01% |
| 2024-04-24 | 4293 | セプテニＨＤ | 1,554,742 | 0.73% | 435 | 437 | 432 | 435 | 132,800 | ▼ | -0.01% |
| 2024-04-30 | 4293 | セプテニＨＤ | 1,538,342 | 0.72% | 453 | 460 | 447 | 460 | 260,800 | ▼ | -0.01% |
| 2024-05-01 | 4293 | セプテニＨＤ | 1,543,342 | 0.73% | 456 | 464 | 455 | 463 | 255,700 | ▲ | 0.01% |
| 2024-05-08 | 4293 | セプテニＨＤ | 1,567,372 | 0.74% | 467 | 473 | 464 | 464 | 217,700 | ▲ | 0.01% |
| 2024-05-09 | 4293 | セプテニＨＤ | 1,602,372 | 0.75% | 462 | 462 | 454 | 459 | 425,300 | ▲ | 0.01% |
| 2024-05-10 | 4293 | セプテニＨＤ | 1,874,372 | 0.88% | 414 | 430 | 404 | 405 | 1,884,600 | ▲ | 0.13% |
| 2024-05-13 | 4293 | セプテニＨＤ | 1,913,672 | 0.90% | 404 | 411 | 397 | 402 | 705,900 | ▲ | 0.02% |
| 2024-05-14 | 4293 | セプテニＨＤ | 1,891,572 | 0.89% | 406 | 419 | 405 | 419 | 651,300 | ▼ | -0.01% |
| 2024-05-15 | 4293 | セプテニＨＤ | 1,921,672 | 0.91% | 423 | 435 | 423 | 428 | 745,100 | ▲ | 0.02% |
| 2024-05-22 | 4293 | セプテニＨＤ | 1,910,172 | 0.90% | 417 | 421 | 405 | 414 | 745,800 | ▼ | -0.01% |
| 2024-05-23 | 4293 | セプテニＨＤ | 1,941,872 | 0.91% | 419 | 425 | 411 | 422 | 825,500 | ▲ | 0.01% |
| 2024-05-24 | 4293 | セプテニＨＤ | 1,998,172 | 0.94% | 430 | 432 | 389 | 390 | 1,110,000 | ▲ | 0.02% |
| 2024-05-28 | 4293 | セプテニＨＤ | 2,020,372 | 0.95% | 372 | 385 | 370 | 383 | 283,100 | ▲ | 0.01% |
| 2024-05-29 | 4293 | セプテニＨＤ | 2,048,872 | 0.96% | 381 | 383 | 370 | 372 | 224,600 | ▲ | 0.01% |
| 2024-05-31 | 4293 | セプテニＨＤ | 2,054,272 | 0.97% | 379 | 379 | 373 | 374 | 273,500 | ▲ | 0.01% |
| 2024-06-03 | 4293 | セプテニＨＤ | 2,072,372 | 0.98% | 372 | 378 | 366 | 367 | 398,500 | ▲ | 0.01% |
| 2024-06-05 | 4293 | セプテニＨＤ | 2,110,672 | 0.99% | 370 | 376 | 365 | 365 | 239,100 | ▲ | 0.01% |
| 2024-06-06 | 4293 | セプテニＨＤ | 2,057,172 | 0.97% | 362 | 368 | 347 | 350 | 929,200 | ▼ | -0.02% |
| 2024-06-10 | 4293 | セプテニＨＤ | 2,073,472 | 0.98% | 348 | 358 | 348 | 358 | 221,600 | ▲ | 0.01% |
| 2024-06-13 | 4293 | セプテニＨＤ | 2,100,472 | 0.99% | 351 | 357 | 349 | 353 | 206,200 | ▲ | 0.01% |
| 2024-06-14 | 4293 | セプテニＨＤ | 2,131,572 | 1.00% | 353 | 355 | 344 | 347 | 253,900 | ▲ | 0.01% |
| 2024-06-17 | 4293 | セプテニＨＤ | 2,157,772 | 1.02% | 347 | 350 | 341 | 347 | 209,900 | ▲ | 0.02% |
| 2024-06-19 | 4293 | セプテニＨＤ | 2,218,272 | 1.04% | 355 | 360 | 352 | 352 | 271,700 | ▲ | 0.02% |
| 2024-06-21 | 4293 | セプテニＨＤ | 2,248,772 | 1.06% | 350 | 354 | 349 | 349 | 258,200 | ▲ | 0.02% |
| 2024-06-24 | 4293 | セプテニＨＤ | 2,266,472 | 1.07% | 352 | 354 | 346 | 349 | 203,100 | ▲ | 0.01% |
| 2024-06-25 | 4293 | セプテニＨＤ | 2,301,072 | 1.08% | 353 | 356 | 346 | 354 | 362,200 | ▲ | 0.01% |
| 2024-06-27 | 4293 | セプテニＨＤ | 2,269,272 | 1.07% | 358 | 370 | 354 | 368 | 446,300 | ▼ | -0.01% |
| 2024-07-01 | 4293 | セプテニＨＤ | 2,205,972 | 1.04% | 370 | 375 | 367 | 373 | 449,100 | ▼ | -0.03% |
| 2024-07-02 | 4293 | セプテニＨＤ | 2,112,072 | 0.99% | 374 | 377 | 371 | 377 | 320,900 | ▼ | -0.05% |
| 2024-07-05 | 4293 | セプテニＨＤ | 1,993,572 | 0.94% | 367 | 368 | 357 | 363 | 1,254,900 | ▼ | -0.05% |
| 2024-07-08 | 4293 | セプテニＨＤ | 2,046,172 | 0.96% | 360 | 360 | 347 | 352 | 604,300 | ▲ | 0.02% |
| 2024-07-09 | 4293 | セプテニＨＤ | 2,004,872 | 0.94% | 350 | 353 | 348 | 352 | 339,400 | ▼ | -0.02% |
| 2024-07-11 | 4293 | セプテニＨＤ | 1,916,971 | 0.90% | 348 | 349 | 337 | 347 | 899,000 | ▼ | -0.03% |
| 2024-07-12 | 4293 | セプテニＨＤ | 1,863,871 | 0.88% | 347 | 354 | 346 | 354 | 489,100 | ▼ | -0.02% |
| 2024-07-16 | 4293 | セプテニＨＤ | 1,844,071 | 0.87% | 352 | 362 | 352 | 354 | 352,500 | ▼ | -0.01% |
| 2024-07-17 | 4293 | セプテニＨＤ | 1,825,471 | 0.86% | 354 | 360 | 352 | 359 | 296,400 | ▼ | -0.01% |
| 2024-07-18 | 4293 | セプテニＨＤ | 1,772,071 | 0.83% | 375 | 382 | 362 | 376 | 1,696,400 | ▼ | -0.03% |
| 2024-07-25 | 4293 | セプテニＨＤ | 1,750,571 | 0.82% | 368 | 384 | 366 | 382 | 782,200 | ▼ | -0.01% |
| 2024-07-26 | 4293 | セプテニＨＤ | 1,805,371 | 0.85% | 385 | 388 | 381 | 381 | 461,800 | ▲ | 0.03% |
| 2024-07-30 | 4293 | セプテニＨＤ | 1,844,171 | 0.87% | 381 | 383 | 374 | 381 | 254,000 | ▲ | 0.02% |
| 2024-07-31 | 4293 | セプテニＨＤ | 1,674,071 | 0.79% | 375 | 380 | 375 | 379 | 205,400 | ▼ | -0.07% |
| 2024-08-01 | 4293 | セプテニＨＤ | 1,632,571 | 0.77% | 378 | 379 | 370 | 374 | 296,700 | ▼ | -0.02% |
| 2024-08-02 | 4293 | セプテニＨＤ | 1,589,571 | 0.75% | 362 | 370 | 361 | 365 | 486,300 | ▼ | -0.02% |
| 2024-08-05 | 4293 | セプテニＨＤ | 1,530,871 | 0.72% | 349 | 355 | 325 | 328 | 1,138,100 | ▼ | -0.03% |
| 2024-08-06 | 4293 | セプテニＨＤ | 1,507,771 | 0.71% | 336 | 352 | 330 | 344 | 482,200 | ▼ | -0.01% |
| 2024-08-07 | 4293 | セプテニＨＤ | 1,203,971 | 0.56% | 424 | 424 | 389 | 391 | 5,413,800 | ▼ | -0.14% |
| 2024-08-08 | 4293 | セプテニＨＤ | 1,060,671 | 0.50% | 395 | 400 | 388 | 390 | 1,621,300 | ▼ | -0.06% |
| 2024-08-09 | 4293 | セプテニＨＤ | 887,671 | 0.41% | 397 | 400 | 389 | 394 | 1,530,700 | ▼ | -0.09% |
| 2024-11-25 | 4293 | セプテニＨＤ | 1,205,371 | 0.57% | 459 | 466 | 452 | 452 | 1,380,600 | ▲ | 0.26% |
| 2024-11-26 | 4293 | セプテニＨＤ | 683,995 | 0.32% | 452 | 457 | 447 | 457 | 799,700 | ▼ | -0.24% |
| 2024-12-17 | 4293 | セプテニＨＤ | 1,073,595 | 0.50% | 456 | 461 | 454 | 455 | 1,197,000 | ▲ | 0.02% |
| 2024-12-18 | 4293 | セプテニＨＤ | 1,144,295 | 0.54% | 455 | 459 | 447 | 452 | 1,506,500 | ▲ | 0.04% |
| 2024-12-19 | 4293 | セプテニＨＤ | 1,290,095 | 0.61% | 446 | 449 | 440 | 442 | 2,573,200 | ▲ | 0.06% |
| 2024-12-20 | 4293 | セプテニＨＤ | 1,437,095 | 0.67% | 442 | 449 | 440 | 445 | 1,259,200 | ▲ | 0.06% |
| 2024-12-23 | 4293 | セプテニＨＤ | 1,914,195 | 0.90% | 444 | 448 | 439 | 440 | 1,838,400 | ▲ | 0.23% |
| 2024-12-26 | 4293 | セプテニＨＤ | 1,881,195 | 0.88% | 430 | 434 | 428 | 430 | 3,361,300 | ▼ | -0.02% |
| 2024-12-27 | 4293 | セプテニＨＤ | 1,839,595 | 0.87% | 391 | 402 | 389 | 395 | 3,608,700 | ▼ | -0.01% |
| 2024-12-30 | 4293 | セプテニＨＤ | 647,695 | 0.30% | 394 | 400 | 392 | 396 | 1,311,800 | ▼ | -0.57% |
| 2025-01-06 | 4293 | セプテニＨＤ | 1,547,395 | 0.73% | 396 | 396 | 382 | 394 | 1,726,900 | ▲ | 0.43% |
| 2025-01-07 | 4293 | セプテニＨＤ | 1,539,954 | 0.72% | 394 | 396 | 390 | 393 | 965,300 | ▼ | -0.01% |
| 2025-01-08 | 4293 | セプテニＨＤ | 1,634,354 | 0.77% | 393 | 397 | 388 | 388 | 978,700 | ▲ | 0.05% |
| 2025-01-09 | 4293 | セプテニＨＤ | 1,602,154 | 0.75% | 389 | 394 | 387 | 394 | 736,900 | ▼ | -0.02% |
| 2025-01-10 | 4293 | セプテニＨＤ | 1,632,454 | 0.77% | 388 | 390 | 380 | 380 | 710,000 | ▲ | 0.02% |
| 2025-01-14 | 4293 | セプテニＨＤ | 1,581,054 | 0.74% | 381 | 382 | 371 | 371 | 876,900 | ▼ | -0.03% |
| 2025-01-15 | 4293 | セプテニＨＤ | 1,476,554 | 0.69% | 374 | 377 | 371 | 376 | 664,900 | ▼ | -0.05% |
| 2025-01-16 | 4293 | セプテニＨＤ | 1,495,454 | 0.70% | 382 | 388 | 380 | 382 | 866,300 | ▲ | 0.01% |
| 2025-01-17 | 4293 | セプテニＨＤ | 1,524,954 | 0.72% | 387 | 389 | 383 | 385 | 668,200 | ▲ | 0.02% |
| 2025-01-20 | 4293 | セプテニＨＤ | 1,519,654 | 0.71% | 383 | 384 | 380 | 381 | 484,300 | ▼ | -0.01% |
| 2025-01-21 | 4293 | セプテニＨＤ | 1,585,154 | 0.74% | 383 | 386 | 378 | 383 | 537,700 | ▲ | 0.03% |
| 2025-01-22 | 4293 | セプテニＨＤ | 1,629,354 | 0.77% | 388 | 391 | 387 | 388 | 636,200 | ▲ | 0.03% |
| 2025-01-23 | 4293 | セプテニＨＤ | 1,689,254 | 0.79% | 389 | 391 | 385 | 385 | 412,700 | ▲ | 0.02% |
| 2025-01-24 | 4293 | セプテニＨＤ | 1,722,154 | 0.81% | 386 | 391 | 383 | 390 | 646,500 | ▲ | 0.02% |
| 2025-01-28 | 4293 | セプテニＨＤ | 1,733,954 | 0.82% | 396 | 403 | 394 | 401 | 492,400 | ▲ | 0.00% |
| 2025-01-29 | 4293 | セプテニＨＤ | 1,757,654 | 0.83% | 400 | 406 | 400 | 401 | 438,900 | ▲ | 0.01% |
| 2025-01-30 | 4293 | セプテニＨＤ | 1,735,654 | 0.82% | 404 | 406 | 401 | 403 | 393,900 | ▼ | -0.01% |
| 2025-01-30 | 4293 | セプテニＨＤ | 1,735,654 | 0.82% | 404 | 406 | 401 | 403 | 393,900 | ▼ | -0.01% |
| 2025-02-04 | 4293 | セプテニＨＤ | 1,757,554 | 0.83% | 399 | 401 | 395 | 396 | 405,000 | ▲ | 0.01% |
| 2025-02-04 | 4293 | セプテニＨＤ | 1,757,554 | 0.83% | 399 | 401 | 395 | 396 | 405,000 | ▲ | 0.01% |
| 2025-02-05 | 4293 | セプテニＨＤ | 1,776,354 | 0.84% | 399 | 400 | 396 | 396 | 258,500 | ▲ | 0.01% |
| 2025-02-05 | 4293 | セプテニＨＤ | 1,776,354 | 0.84% | 399 | 400 | 396 | 396 | 258,500 | ▲ | 0.01% |
| 2025-02-06 | 4293 | セプテニＨＤ | 1,730,654 | 0.81% | 399 | 407 | 398 | 404 | 508,700 | ▼ | -0.02% |
| 2025-02-06 | 4293 | セプテニＨＤ | 1,730,654 | 0.81% | 399 | 407 | 398 | 404 | 508,700 | ▼ | -0.02% |
| 2025-02-07 | 4293 | セプテニＨＤ | 1,771,054 | 0.83% | 405 | 407 | 402 | 403 | 283,400 | ▲ | 0.01% |
| 2025-02-07 | 4293 | セプテニＨＤ | 1,771,054 | 0.83% | 405 | 407 | 402 | 403 | 283,400 | ▲ | 0.01% |
| 2025-02-12 | 4293 | セプテニＨＤ | 1,719,454 | 0.81% | 406 | 406 | 396 | 396 | 657,100 | ▼ | -0.01% |
| 2025-02-12 | 4293 | セプテニＨＤ | 1,719,454 | 0.81% | 406 | 406 | 396 | 396 | 657,100 | ▼ | -0.01% |
| 2025-02-13 | 4293 | セプテニＨＤ | 1,745,354 | 0.82% | 394 | 396 | 375 | 379 | 1,560,000 | ▲ | 0.00% |
| 2025-02-14 | 4293 | セプテニＨＤ | 1,715,654 | 0.81% | 376 | 378 | 372 | 373 | 662,800 | ▼ | -0.00% |
| 2025-02-17 | 4293 | セプテニＨＤ | 1,659,654 | 0.78% | 371 | 373 | 362 | 363 | 636,700 | ▼ | -0.03% |
| 2025-02-21 | 4293 | セプテニＨＤ | 1,621,754 | 0.76% | 354 | 356 | 350 | 351 | 415,400 | ▼ | -0.02% |
| 2025-02-25 | 4293 | セプテニＨＤ | 1,585,954 | 0.75% | 353 | 358 | 352 | 358 | 383,900 | ▼ | -0.01% |
| 2025-02-26 | 4293 | セプテニＨＤ | 1,624,654 | 0.76% | 353 | 354 | 343 | 348 | 537,100 | ▲ | 0.01% |
| 2025-02-27 | 4293 | セプテニＨＤ | 1,604,554 | 0.75% | 347 | 348 | 343 | 346 | 205,500 | ▼ | -0.01% |
| 2025-03-03 | 4293 | セプテニＨＤ | 1,572,754 | 0.74% | 337 | 340 | 333 | 338 | 349,800 | ▼ | -0.01% |
| 2025-03-04 | 4293 | セプテニＨＤ | 1,550,054 | 0.73% | 338 | 338 | 329 | 334 | 572,200 | ▼ | -0.01% |
| 2025-03-06 | 4293 | セプテニＨＤ | 1,486,254 | 0.70% | 332 | 333 | 329 | 333 | 470,800 | ▼ | -0.03% |
| 2025-03-07 | 4293 | セプテニＨＤ | 1,458,954 | 0.69% | 333 | 335 | 329 | 335 | 430,600 | ▼ | -0.01% |
| 2025-03-10 | 4293 | セプテニＨＤ | 1,429,354 | 0.67% | 335 | 338 | 332 | 333 | 368,600 | ▼ | -0.01% |
| 2025-03-12 | 4293 | セプテニＨＤ | 1,379,554 | 0.65% | 331 | 344 | 331 | 338 | 445,100 | ▼ | -0.02% |
| 2025-03-13 | 4293 | セプテニＨＤ | 1,371,454 | 0.64% | 338 | 343 | 337 | 343 | 313,000 | ▼ | -0.01% |
| 2025-03-14 | 4293 | セプテニＨＤ | 1,401,854 | 0.66% | 341 | 342 | 338 | 340 | 223,300 | ▲ | 0.02% |
| 2025-03-17 | 4293 | セプテニＨＤ | 1,376,254 | 0.65% | 341 | 345 | 341 | 342 | 321,000 | ▼ | -0.01% |
| 2025-03-18 | 4293 | セプテニＨＤ | 1,401,954 | 0.66% | 345 | 349 | 343 | 346 | 307,600 | ▲ | 0.01% |
| 2025-03-19 | 4293 | セプテニＨＤ | 1,370,254 | 0.64% | 365 | 372 | 355 | 359 | 1,161,100 | ▼ | -0.02% |
| 2025-03-21 | 4293 | セプテニＨＤ | 1,441,854 | 0.68% | 370 | 373 | 361 | 364 | 613,800 | ▲ | 0.04% |
| 2025-03-24 | 4293 | セプテニＨＤ | 1,476,654 | 0.69% | 369 | 370 | 364 | 365 | 408,100 | ▲ | 0.00% |
| 2025-03-25 | 4293 | セプテニＨＤ | 1,531,054 | 0.72% | 370 | 370 | 362 | 366 | 349,200 | ▲ | 0.03% |
| 2025-03-26 | 4293 | セプテニＨＤ | 1,554,554 | 0.73% | 367 | 371 | 364 | 369 | 841,400 | ▲ | 0.01% |
| 2025-03-27 | 4293 | セプテニＨＤ | 1,581,754 | 0.74% | 370 | 375 | 369 | 374 | 416,300 | ▲ | 0.01% |
| 2025-03-28 | 4293 | セプテニＨＤ | 1,597,454 | 0.75% | 370 | 378 | 367 | 374 | 547,400 | ▲ | 0.01% |
| 2025-03-31 | 4293 | セプテニＨＤ | 1,633,254 | 0.77% | 373 | 373 | 362 | 362 | 389,400 | ▲ | 0.02% |
| 2025-04-02 | 4293 | セプテニＨＤ | 1,657,754 | 0.78% | 368 | 368 | 360 | 366 | 302,700 | ▲ | 0.01% |
| 2025-04-04 | 4293 | セプテニＨＤ | 1,679,254 | 0.79% | 357 | 362 | 352 | 358 | 647,200 | ▲ | 0.01% |
| 2025-04-07 | 4293 | セプテニＨＤ | 1,655,054 | 0.78% | 330 | 338 | 321 | 326 | 673,500 | ▼ | -0.01% |
| 2025-04-09 | 4293 | セプテニＨＤ | 1,645,654 | 0.77% | 331 | 334 | 324 | 330 | 393,800 | ▼ | -0.01% |
| 2025-04-10 | 4293 | セプテニＨＤ | 1,655,254 | 0.78% | 348 | 348 | 340 | 343 | 534,200 | ▲ | 0.01% |
| 2025-04-11 | 4293 | セプテニＨＤ | 1,686,954 | 0.79% | 330 | 338 | 328 | 336 | 540,700 | ▲ | 0.01% |
| 2025-04-15 | 4293 | セプテニＨＤ | 1,703,254 | 0.80% | 339 | 342 | 337 | 337 | 210,500 | ▲ | 0.01% |
| 2025-04-16 | 4293 | セプテニＨＤ | 1,689,754 | 0.79% | 339 | 341 | 335 | 339 | 362,200 | ▼ | -0.01% |
| 2024-03-22 | 4301 | アミューズ | 94,008 | 0.50% | 1,553 | 1,554 | 1,538 | 1,554 | 24,400 | ▲ | 0.01% |
| 2024-03-26 | 4301 | アミューズ | 91,108 | 0.48% | 1,555 | 1,576 | 1,547 | 1,575 | 37,000 | ▼ | -0.02% |
| 2024-04-08 | 4301 | アミューズ | 94,108 | 0.50% | 1,563 | 1,590 | 1,561 | 1,590 | 34,200 | ▲ | 0.01% |
| 2024-04-09 | 4301 | アミューズ | 95,208 | 0.51% | 1,590 | 1,597 | 1,579 | 1,590 | 19,300 | ▲ | 0.01% |
| 2024-04-10 | 4301 | アミューズ | 93,308 | 0.50% | 1,590 | 1,604 | 1,584 | 1,587 | 40,200 | ▼ | -0.01% |
| 2024-04-11 | 4301 | アミューズ | 92,808 | 0.49% | 1,580 | 1,592 | 1,579 | 1,583 | 9,700 | ▼ | -0.01% |
| 2024-05-17 | 4301 | アミューズ | 96,008 | 0.51% | 1,569 | 1,607 | 1,561 | 1,599 | 36,400 | ▲ | 0.02% |
| 2024-05-20 | 4301 | アミューズ | 97,908 | 0.52% | 1,586 | 1,599 | 1,581 | 1,596 | 15,600 | ▲ | 0.01% |
| 2024-05-22 | 4301 | アミューズ | 95,608 | 0.51% | 1,590 | 1,604 | 1,576 | 1,576 | 22,300 | ▼ | -0.01% |
| 2024-05-23 | 4301 | アミューズ | 92,508 | 0.49% | 1,553 | 1,579 | 1,540 | 1,565 | 74,800 | ▼ | -0.02% |
| 2024-09-11 | 4324 | 電通グループ | 1,356,317 | 0.50% | 4,261 | 4,265 | 4,167 | 4,212 | 903,800 | ▲ | 0.01% |
| 2024-09-13 | 4324 | 電通グループ | 1,390,717 | 0.51% | 4,326 | 4,326 | 4,232 | 4,240 | 988,800 | ▲ | 0.01% |
| 2024-09-18 | 4324 | 電通グループ | 1,413,964 | 0.52% | 4,211 | 4,321 | 4,210 | 4,310 | 931,700 | ▲ | 0.01% |
| 2024-09-19 | 4324 | 電通グループ | 1,440,517 | 0.53% | 4,400 | 4,464 | 4,371 | 4,393 | 1,099,500 | ▲ | 0.01% |
| 2024-09-20 | 4324 | 電通グループ | 1,672,017 | 0.61% | 4,460 | 4,619 | 4,441 | 4,507 | 4,699,100 | ▲ | 0.07% |
| 2024-09-24 | 4324 | 電通グループ | 1,642,817 | 0.60% | 4,548 | 4,550 | 4,455 | 4,455 | 913,500 | ▼ | -0.01% |
| 2024-09-26 | 4324 | 電通グループ | 1,656,469 | 0.61% | 4,482 | 4,548 | 4,450 | 4,525 | 1,185,300 | ▲ | 0.01% |
| 2024-09-27 | 4324 | 電通グループ | 1,681,969 | 0.62% | 4,510 | 4,584 | 4,478 | 4,584 | 1,073,700 | ▲ | 0.01% |
| 2024-09-30 | 4324 | 電通グループ | 1,597,425 | 0.59% | 4,374 | 4,425 | 4,350 | 4,407 | 1,199,900 | ▼ | -0.03% |
| 2024-10-03 | 4324 | 電通グループ | 1,596,947 | 0.60% | 4,488 | 4,523 | 4,437 | 4,452 | 732,400 | ▲ | 0.01% |
| 2024-10-04 | 4324 | 電通グループ | 1,624,597 | 0.61% | 4,441 | 4,513 | 4,435 | 4,504 | 534,200 | ▲ | 0.01% |
| 2024-10-07 | 4324 | 電通グループ | 1,668,252 | 0.62% | 4,590 | 4,631 | 4,553 | 4,592 | 1,072,100 | ▲ | 0.01% |
| 2024-10-09 | 4324 | 電通グループ | 1,679,005 | 0.63% | 4,656 | 4,697 | 4,636 | 4,651 | 696,400 | ▲ | 0.01% |
| 2024-10-15 | 4324 | 電通グループ | 1,671,030 | 0.62% | 4,620 | 4,658 | 4,602 | 4,616 | 655,200 | ▼ | -0.01% |
| 2024-10-16 | 4324 | 電通グループ | 1,572,930 | 0.59% | 4,579 | 4,645 | 4,554 | 4,615 | 748,900 | ▼ | -0.03% |
| 2024-10-17 | 4324 | 電通グループ | 1,605,630 | 0.60% | 4,623 | 4,643 | 4,592 | 4,619 | 839,700 | ▲ | 0.01% |
| 2024-10-22 | 4324 | 電通グループ | 1,591,437 | 0.59% | 4,783 | 4,785 | 4,656 | 4,710 | 681,000 | ▼ | -0.01% |
| 2024-10-23 | 4324 | 電通グループ | 1,563,730 | 0.58% | 4,744 | 4,757 | 4,635 | 4,644 | 622,000 | ▼ | -0.01% |
| 2024-10-25 | 4324 | 電通グループ | 1,939,773 | 0.72% | 4,636 | 4,676 | 4,608 | 4,664 | 439,300 | ▲ | 0.14% |
| 2024-10-28 | 4324 | 電通グループ | 1,711,273 | 0.64% | 4,646 | 4,731 | 4,613 | 4,710 | 563,300 | ▼ | -0.07% |
| 2024-10-30 | 4324 | 電通グループ | 1,775,757 | 0.66% | 4,736 | 4,828 | 4,726 | 4,790 | 1,682,400 | ▲ | 0.02% |
| 2024-10-31 | 4324 | 電通グループ | 1,788,957 | 0.67% | 4,805 | 4,808 | 4,676 | 4,734 | 1,082,200 | ▲ | 0.01% |
| 2024-11-01 | 4324 | 電通グループ | 1,718,797 | 0.64% | 4,630 | 4,700 | 4,620 | 4,660 | 762,700 | ▼ | -0.03% |
| 2024-11-05 | 4324 | 電通グループ | 1,652,097 | 0.62% | 4,650 | 4,796 | 4,634 | 4,794 | 973,400 | ▼ | -0.02% |
| 2024-11-06 | 4324 | 電通グループ | 1,689,297 | 0.63% | 4,819 | 4,860 | 4,782 | 4,838 | 860,500 | ▲ | 0.01% |
| 2024-11-14 | 4324 | 電通グループ | 1,659,945 | 0.62% | 4,821 | 4,910 | 4,783 | 4,797 | 1,268,900 | ▼ | -0.01% |
| 2024-11-18 | 4324 | 電通グループ | 1,860,513 | 0.69% | 4,015 | 4,016 | 3,668 | 3,687 | 7,471,500 | ▲ | 0.06% |
| 2024-11-19 | 4324 | 電通グループ | 2,003,413 | 0.75% | 3,688 | 3,731 | 3,607 | 3,626 | 3,110,100 | ▲ | 0.06% |
| 2024-11-20 | 4324 | 電通グループ | 2,173,513 | 0.81% | 3,631 | 3,692 | 3,622 | 3,692 | 2,125,600 | ▲ | 0.06% |
| 2024-11-21 | 4324 | 電通グループ | 1,952,113 | 0.73% | 3,730 | 3,767 | 3,717 | 3,761 | 1,983,300 | ▼ | -0.08% |
| 2024-11-22 | 4324 | 電通グループ | 1,969,488 | 0.74% | 3,760 | 3,773 | 3,721 | 3,744 | 1,340,500 | ▲ | 0.01% |
| 2024-11-25 | 4324 | 電通グループ | 341,683 | 0.12% | 3,766 | 3,786 | 3,735 | 3,786 | 2,272,400 | ▼ | -0.62% |
| 2024-11-26 | 4324 | 電通グループ | 1,940,949 | 0.73% | 3,775 | 3,814 | 3,749 | 3,787 | 1,516,000 | ▲ | 0.73% |
| 2024-11-29 | 4324 | 電通グループ | 1,923,149 | 0.72% | 3,812 | 3,838 | 3,786 | 3,824 | 979,700 | ▼ | -0.01% |
| 2024-12-02 | 4324 | 電通グループ | 1,838,776 | 0.69% | 3,831 | 3,898 | 3,813 | 3,890 | 1,493,700 | ▼ | -0.03% |
| 2024-12-03 | 4324 | 電通グループ | 1,799,376 | 0.67% | 3,877 | 3,964 | 3,857 | 3,950 | 1,228,700 | ▼ | -0.01% |
| 2024-12-04 | 4324 | 電通グループ | 1,745,976 | 0.65% | 3,938 | 3,958 | 3,905 | 3,937 | 932,500 | ▼ | -0.02% |
| 2024-12-05 | 4324 | 電通グループ | 1,674,276 | 0.62% | 3,941 | 3,955 | 3,913 | 3,920 | 766,800 | ▼ | -0.03% |
| 2024-12-06 | 4324 | 電通グループ | 1,645,676 | 0.61% | 3,908 | 3,962 | 3,907 | 3,925 | 854,000 | ▼ | -0.01% |
| 2024-12-09 | 4324 | 電通グループ | 1,310,967 | 0.49% | 3,927 | 4,040 | 3,890 | 4,040 | 1,193,000 | ▼ | -0.12% |
| 2024-12-30 | 4324 | 電通グループ | 1,481,999 | 0.55% | 3,860 | 3,870 | 3,802 | 3,812 | 874,100 | ▲ | 0.06% |
| 2025-01-06 | 4324 | 電通グループ | 1,311,824 | 0.49% | 3,799 | 3,808 | 3,708 | 3,728 | 1,336,100 | ▼ | -0.06% |
| 2025-01-07 | 4324 | 電通グループ | 1,347,024 | 0.50% | 3,710 | 3,740 | 3,695 | 3,698 | 918,200 | ▲ | 0.01% |
| 2025-01-10 | 4324 | 電通グループ | 1,290,224 | 0.48% | 3,707 | 3,719 | 3,588 | 3,594 | 1,522,200 | ▼ | -0.02% |
| 2025-02-19 | 4324 | 電通グループ | 1,421,363 | 0.53% | 3,090 | 3,132 | 3,064 | 3,070 | 1,486,900 | ▲ | 0.06% |
| 2025-02-20 | 4324 | 電通グループ | 1,449,042 | 0.54% | 3,091 | 3,138 | 3,045 | 3,065 | 1,914,900 | ▲ | 0.01% |
| 2025-02-25 | 4324 | 電通グループ | 1,483,149 | 0.55% | 3,106 | 3,251 | 3,090 | 3,223 | 2,123,500 | ▲ | 0.01% |
| 2025-02-26 | 4324 | 電通グループ | 1,507,848 | 0.56% | 3,217 | 3,244 | 3,150 | 3,225 | 1,289,300 | ▲ | 0.01% |
| 2025-02-27 | 4324 | 電通グループ | 1,465,149 | 0.55% | 3,191 | 3,240 | 3,176 | 3,185 | 1,102,500 | ▼ | -0.01% |
| 2025-02-28 | 4324 | 電通グループ | 1,294,320 | 0.48% | 3,185 | 3,228 | 3,105 | 3,105 | 2,344,700 | ▼ | -0.07% |
| 2025-03-04 | 4324 | 電通グループ | 1,347,620 | 0.50% | 3,146 | 3,178 | 3,109 | 3,127 | 1,257,000 | ▲ | 0.01% |
| 2025-03-05 | 4324 | 電通グループ | 1,364,920 | 0.51% | 3,136 | 3,187 | 3,132 | 3,182 | 1,159,900 | ▲ | 0.01% |
| 2025-03-06 | 4324 | 電通グループ | 1,340,220 | 0.50% | 3,219 | 3,297 | 3,219 | 3,260 | 1,693,200 | ▼ | -0.01% |
| 2025-03-07 | 4324 | 電通グループ | 1,276,320 | 0.48% | 3,207 | 3,301 | 3,196 | 3,285 | 1,398,600 | ▼ | -0.02% |
| 2024-11-25 | 4331 | Ｔ＆Ｇニーズ | 74,179 | 0.50% | 859 | 867 | 842 | 848 | 85,500 | ▲ | 0.50% |
| 2024-11-26 | 4331 | Ｔ＆Ｇニーズ | 0 | 0.00% | 847 | 854 | 842 | 846 | 56,000 | ▼ | -0.50% |
| 2024-12-30 | 4333 | 東邦システム | 195,813 | 0.94% | 1,390 | 1,390 | 1,371 | 1,386 | 9,100 | ▲ | 0.94% |
| 2025-01-06 | 4333 | 東邦システム | 14,636 | 0.07% | 1,385 | 1,385 | 1,360 | 1,360 | 13,700 | ▼ | -0.86% |
| 2024-04-03 | 4334 | ユークス | 57,600 | 0.51% | 456 | 456 | 442 | 444 | 71,300 | ▲ | 0.02% |
| 2024-04-04 | 4334 | ユークス | 55,700 | 0.50% | 445 | 450 | 441 | 449 | 46,400 | ▼ | -0.01% |
| 2024-04-05 | 4334 | ユークス | 54,900 | 0.49% | 435 | 441 | 432 | 435 | 83,400 | ▼ | -0.01% |
| 2024-05-27 | 4348 | インフォコム | 300,948 | 0.52% | 4,075 | 4,485 | 4,030 | 4,480 | 1,075,400 | ▲ | 0.09% |
| 2024-05-28 | 4348 | インフォコム | 320,048 | 0.55% | 4,490 | 4,660 | 4,490 | 4,510 | 590,900 | ▲ | 0.03% |
| 2024-05-29 | 4348 | インフォコム | 310,048 | 0.53% | 4,470 | 4,555 | 4,405 | 4,550 | 272,300 | ▼ | -0.02% |
| 2024-05-30 | 4348 | インフォコム | 303,848 | 0.52% | 4,580 | 4,670 | 4,485 | 4,670 | 394,300 | ▼ | -0.01% |
| 2024-05-31 | 4348 | インフォコム | 299,248 | 0.51% | 4,740 | 4,865 | 4,740 | 4,860 | 388,900 | ▼ | -0.01% |
| 2024-06-04 | 4348 | インフォコム | 350,348 | 0.60% | 5,300 | 5,560 | 5,190 | 5,440 | 1,690,200 | ▲ | 0.08% |
| 2024-06-05 | 4348 | インフォコム | 363,648 | 0.63% | 5,400 | 5,480 | 5,350 | 5,350 | 535,800 | ▲ | 0.03% |
| 2024-06-06 | 4348 | インフォコム | 340,648 | 0.59% | 5,400 | 5,500 | 5,370 | 5,470 | 284,700 | ▼ | -0.04% |
| 2024-06-07 | 4348 | インフォコム | 322,648 | 0.56% | 5,420 | 5,490 | 5,350 | 5,370 | 507,400 | ▼ | -0.02% |
| 2024-06-10 | 4348 | インフォコム | 280,348 | 0.48% | 5,400 | 5,510 | 5,390 | 5,510 | 401,800 | ▼ | -0.08% |
| 2024-06-03 | 4369 | トリケミカル | 178,106 | 0.54% | 4,160 | 4,230 | 3,870 | 3,885 | 1,189,000 | ▲ | 0.25% |
| 2024-06-04 | 4369 | トリケミカル | 190,606 | 0.58% | 3,890 | 3,935 | 3,855 | 3,885 | 602,900 | ▲ | 0.03% |
| 2024-06-05 | 4369 | トリケミカル | 186,106 | 0.57% | 3,860 | 3,915 | 3,770 | 3,825 | 459,100 | ▼ | -0.01% |
| 2024-06-06 | 4369 | トリケミカル | 183,706 | 0.56% | 3,900 | 3,960 | 3,830 | 3,850 | 445,200 | ▼ | -0.00% |
| 2024-06-07 | 4369 | トリケミカル | 175,006 | 0.53% | 3,905 | 4,135 | 3,885 | 3,980 | 496,700 | ▼ | -0.03% |
| 2024-06-10 | 4369 | トリケミカル | 163,206 | 0.50% | 3,980 | 4,100 | 3,965 | 4,065 | 270,700 | ▼ | -0.03% |
| 2024-06-11 | 4369 | トリケミカル | 159,906 | 0.49% | 4,100 | 4,140 | 4,000 | 4,050 | 193,500 | ▼ | -0.01% |
| 2024-09-20 | 4369 | トリケミカル | 167,846 | 0.51% | 3,475 | 3,555 | 3,445 | 3,480 | 399,300 | ▲ | 0.03% |
| 2024-09-25 | 4369 | トリケミカル | 152,046 | 0.46% | 3,370 | 3,430 | 3,365 | 3,365 | 193,400 | ▼ | -0.04% |
| 2024-11-29 | 4369 | トリケミカル | 180,142 | 0.55% | 2,773 | 3,035 | 2,690 | 2,949 | 2,190,800 | ▲ | 0.55% |
| 2024-12-02 | 4369 | トリケミカル | 154,642 | 0.47% | 2,828 | 2,992 | 2,800 | 2,801 | 1,391,000 | ▼ | -0.08% |
| 2024-12-03 | 4369 | トリケミカル | 195,142 | 0.60% | 2,848 | 3,050 | 2,845 | 3,000 | 1,127,700 | ▲ | 0.13% |
| 2024-12-04 | 4369 | トリケミカル | 203,742 | 0.62% | 2,967 | 3,035 | 2,937 | 3,015 | 453,400 | ▲ | 0.02% |
| 2024-12-05 | 4369 | トリケミカル | 232,542 | 0.71% | 3,020 | 3,045 | 2,945 | 2,954 | 325,600 | ▲ | 0.08% |
| 2024-12-06 | 4369 | トリケミカル | 267,342 | 0.82% | 2,895 | 2,901 | 2,826 | 2,886 | 461,000 | ▲ | 0.10% |
| 2024-12-09 | 4369 | トリケミカル | 307,342 | 0.94% | 2,880 | 2,880 | 2,762 | 2,780 | 490,500 | ▲ | 0.12% |
| 2024-12-10 | 4369 | トリケミカル | 324,242 | 0.99% | 2,780 | 2,818 | 2,768 | 2,771 | 230,900 | ▲ | 0.05% |
| 2024-12-11 | 4369 | トリケミカル | 346,142 | 1.06% | 2,767 | 2,771 | 2,695 | 2,718 | 350,700 | ▲ | 0.07% |
| 2024-12-12 | 4369 | トリケミカル | 343,942 | 1.05% | 2,750 | 2,755 | 2,703 | 2,740 | 367,600 | ▼ | -0.01% |
| 2024-12-13 | 4369 | トリケミカル | 336,142 | 1.03% | 2,736 | 2,825 | 2,708 | 2,808 | 315,500 | ▼ | -0.02% |
| 2024-12-16 | 4369 | トリケミカル | 355,042 | 1.09% | 2,815 | 2,826 | 2,742 | 2,752 | 245,200 | ▲ | 0.06% |
| 2024-12-17 | 4369 | トリケミカル | 341,342 | 1.05% | 2,761 | 2,794 | 2,706 | 2,714 | 258,400 | ▼ | -0.04% |
| 2024-12-18 | 4369 | トリケミカル | 329,842 | 1.01% | 2,718 | 2,818 | 2,707 | 2,740 | 245,500 | ▼ | -0.04% |
| 2024-12-19 | 4369 | トリケミカル | 308,742 | 0.95% | 2,703 | 2,782 | 2,703 | 2,738 | 233,000 | ▼ | -0.06% |
| 2024-12-20 | 4369 | トリケミカル | 295,242 | 0.90% | 2,738 | 2,826 | 2,735 | 2,761 | 274,000 | ▼ | -0.04% |
| 2024-12-24 | 4369 | トリケミカル | 268,342 | 0.82% | 2,720 | 2,737 | 2,700 | 2,701 | 256,700 | ▼ | -0.08% |
| 2024-12-25 | 4369 | トリケミカル | 231,042 | 0.71% | 2,720 | 2,794 | 2,710 | 2,794 | 314,600 | ▼ | -0.10% |
| 2024-12-26 | 4369 | トリケミカル | 216,842 | 0.66% | 2,820 | 2,855 | 2,785 | 2,836 | 311,600 | ▼ | -0.04% |
| 2024-12-30 | 4369 | トリケミカル | 0 | 0.00% | 2,924 | 2,935 | 2,868 | 2,877 | 191,300 | ▼ | -0.66% |
| 2025-01-06 | 4369 | トリケミカル | 210,342 | 0.64% | 2,898 | 2,904 | 2,818 | 2,825 | 227,100 | ▲ | 0.64% |
| 2025-01-07 | 4369 | トリケミカル | 216,341 | 0.66% | 2,963 | 3,150 | 2,942 | 3,110 | 675,600 | ▲ | 0.02% |
| 2025-01-08 | 4369 | トリケミカル | 232,641 | 0.71% | 3,155 | 3,315 | 3,125 | 3,290 | 786,900 | ▲ | 0.04% |
| 2025-01-09 | 4369 | トリケミカル | 293,141 | 0.90% | 3,360 | 3,400 | 3,310 | 3,380 | 744,100 | ▲ | 0.19% |
| 2025-01-10 | 4369 | トリケミカル | 282,341 | 0.86% | 3,320 | 3,400 | 3,290 | 3,340 | 337,800 | ▼ | -0.04% |
| 2025-01-14 | 4369 | トリケミカル | 252,941 | 0.77% | 3,270 | 3,280 | 3,140 | 3,170 | 416,700 | ▼ | -0.08% |
| 2025-01-15 | 4369 | トリケミカル | 239,541 | 0.73% | 3,180 | 3,245 | 3,155 | 3,190 | 207,500 | ▼ | -0.04% |
| 2025-01-16 | 4369 | トリケミカル | 243,941 | 0.75% | 3,210 | 3,215 | 3,115 | 3,165 | 235,700 | ▲ | 0.02% |
| 2025-01-17 | 4369 | トリケミカル | 281,241 | 0.86% | 3,130 | 3,220 | 3,120 | 3,170 | 254,300 | ▲ | 0.10% |
| 2025-01-20 | 4369 | トリケミカル | 307,841 | 0.94% | 3,205 | 3,230 | 3,160 | 3,180 | 235,400 | ▲ | 0.07% |
| 2025-01-21 | 4369 | トリケミカル | 328,141 | 1.00% | 3,190 | 3,195 | 3,120 | 3,150 | 207,100 | ▲ | 0.06% |
| 2025-01-22 | 4369 | トリケミカル | 343,241 | 1.05% | 3,195 | 3,375 | 3,145 | 3,370 | 615,100 | ▲ | 0.05% |
| 2025-01-23 | 4369 | トリケミカル | 387,141 | 1.19% | 3,395 | 3,435 | 3,340 | 3,390 | 444,700 | ▲ | 0.13% |
| 2025-01-24 | 4369 | トリケミカル | 422,741 | 1.30% | 3,405 | 3,470 | 3,370 | 3,400 | 385,400 | ▲ | 0.11% |
| 2025-01-28 | 4369 | トリケミカル | 411,741 | 1.26% | 3,200 | 3,240 | 3,160 | 3,205 | 365,100 | ▼ | -0.04% |
| 2025-01-29 | 4369 | トリケミカル | 381,741 | 1.17% | 3,275 | 3,370 | 3,240 | 3,340 | 462,100 | ▼ | -0.09% |
| 2025-01-30 | 4369 | トリケミカル | 383,941 | 1.18% | 3,275 | 3,330 | 3,255 | 3,280 | 229,300 | ▲ | 0.01% |
| 2025-01-30 | 4369 | トリケミカル | 383,941 | 1.18% | 3,275 | 3,330 | 3,255 | 3,280 | 229,300 | ▲ | 0.01% |
| 2025-01-31 | 4369 | トリケミカル | 380,841 | 1.17% | 3,265 | 3,310 | 3,240 | 3,260 | 184,100 | ▼ | -0.01% |
| 2025-01-31 | 4369 | トリケミカル | 380,841 | 1.17% | 3,265 | 3,310 | 3,240 | 3,260 | 184,100 | ▼ | -0.01% |
| 2025-02-03 | 4369 | トリケミカル | 375,641 | 1.15% | 3,195 | 3,250 | 3,150 | 3,155 | 210,800 | ▼ | -0.02% |
| 2025-02-03 | 4369 | トリケミカル | 375,641 | 1.15% | 3,195 | 3,250 | 3,150 | 3,155 | 210,800 | ▼ | -0.02% |
| 2025-02-04 | 4369 | トリケミカル | 354,741 | 1.09% | 3,225 | 3,245 | 3,170 | 3,200 | 177,200 | ▼ | -0.05% |
| 2025-02-04 | 4369 | トリケミカル | 354,741 | 1.09% | 3,225 | 3,245 | 3,170 | 3,200 | 177,200 | ▼ | -0.05% |
| 2025-02-05 | 4369 | トリケミカル | 345,441 | 1.06% | 3,200 | 3,220 | 3,125 | 3,135 | 180,500 | ▼ | -0.03% |
| 2025-02-05 | 4369 | トリケミカル | 345,441 | 1.06% | 3,200 | 3,220 | 3,125 | 3,135 | 180,500 | ▼ | -0.03% |
| 2025-02-06 | 4369 | トリケミカル | 326,341 | 1.00% | 3,115 | 3,155 | 3,105 | 3,150 | 200,800 | ▼ | -0.06% |
| 2025-02-06 | 4369 | トリケミカル | 326,341 | 1.00% | 3,115 | 3,155 | 3,105 | 3,150 | 200,800 | ▼ | -0.06% |
| 2025-02-07 | 4369 | トリケミカル | 305,141 | 0.93% | 3,200 | 3,435 | 3,175 | 3,325 | 587,700 | ▼ | -0.06% |
| 2025-02-07 | 4369 | トリケミカル | 305,141 | 0.93% | 3,200 | 3,435 | 3,175 | 3,325 | 587,700 | ▼ | -0.06% |
| 2025-02-10 | 4369 | トリケミカル | 310,041 | 0.95% | 3,280 | 3,340 | 3,260 | 3,295 | 216,600 | ▲ | 0.01% |
| 2025-02-10 | 4369 | トリケミカル | 310,041 | 0.95% | 3,280 | 3,340 | 3,260 | 3,295 | 216,600 | ▲ | 0.01% |
| 2025-02-12 | 4369 | トリケミカル | 304,041 | 0.93% | 3,335 | 3,390 | 3,315 | 3,340 | 274,600 | ▼ | -0.01% |
| 2025-02-12 | 4369 | トリケミカル | 304,041 | 0.93% | 3,335 | 3,390 | 3,315 | 3,340 | 274,600 | ▼ | -0.01% |
| 2025-02-13 | 4369 | トリケミカル | 318,041 | 0.97% | 3,430 | 3,500 | 3,380 | 3,475 | 355,500 | ▲ | 0.03% |
| 2025-02-14 | 4369 | トリケミカル | 329,641 | 1.01% | 3,455 | 3,530 | 3,450 | 3,470 | 325,100 | ▲ | 0.04% |
| 2025-02-17 | 4369 | トリケミカル | 319,341 | 0.98% | 3,560 | 3,590 | 3,500 | 3,510 | 446,000 | ▼ | -0.03% |
| 2025-02-18 | 4369 | トリケミカル | 332,641 | 1.02% | 3,600 | 3,810 | 3,565 | 3,750 | 674,800 | ▲ | 0.04% |
| 2025-02-19 | 4369 | トリケミカル | 323,541 | 0.99% | 3,820 | 3,960 | 3,795 | 3,900 | 619,600 | ▼ | -0.03% |
| 2025-02-20 | 4369 | トリケミカル | 328,341 | 1.01% | 3,850 | 3,865 | 3,780 | 3,795 | 352,500 | ▲ | 0.02% |
| 2025-02-21 | 4369 | トリケミカル | 345,541 | 1.06% | 3,775 | 3,840 | 3,745 | 3,820 | 230,900 | ▲ | 0.05% |
| 2025-02-25 | 4369 | トリケミカル | 325,041 | 1.00% | 3,680 | 3,710 | 3,585 | 3,650 | 486,800 | ▼ | -0.06% |
| 2025-02-26 | 4369 | トリケミカル | 259,741 | 0.79% | 3,570 | 3,610 | 3,530 | 3,600 | 416,700 | ▼ | -0.20% |
| 2025-02-27 | 4369 | トリケミカル | 213,841 | 0.65% | 3,605 | 3,605 | 3,520 | 3,580 | 260,700 | ▼ | -0.14% |
| 2025-02-28 | 4369 | トリケミカル | 184,141 | 0.56% | 3,470 | 3,480 | 3,410 | 3,455 | 418,800 | ▼ | -0.08% |
| 2025-03-03 | 4369 | トリケミカル | 157,241 | 0.48% | 3,505 | 3,520 | 3,405 | 3,425 | 198,000 | ▼ | -0.08% |
| 2024-03-01 | 4384 | ラクスル | 980,593 | 1.66% | 1,159 | 1,198 | 1,148 | 1,159 | 1,157,300 | ▼ | -0.24% |
| 2024-03-04 | 4384 | ラクスル | 959,593 | 1.63% | 1,149 | 1,167 | 1,136 | 1,136 | 515,000 | ▼ | -0.03% |
| 2024-03-05 | 4384 | ラクスル | 908,093 | 1.54% | 1,138 | 1,143 | 1,115 | 1,116 | 766,300 | ▼ | -0.08% |
| 2024-03-06 | 4384 | ラクスル | 869,893 | 1.48% | 1,081 | 1,133 | 1,077 | 1,113 | 572,700 | ▼ | -0.06% |
| 2024-03-07 | 4384 | ラクスル | 787,893 | 1.34% | 1,120 | 1,125 | 1,080 | 1,100 | 846,400 | ▼ | -0.13% |
| 2024-03-08 | 4384 | ラクスル | 797,593 | 1.35% | 1,081 | 1,141 | 1,077 | 1,120 | 667,600 | ▲ | 0.01% |
| 2024-03-11 | 4384 | ラクスル | 818,993 | 1.39% | 1,100 | 1,120 | 1,090 | 1,118 | 551,600 | ▲ | 0.03% |
| 2024-03-12 | 4384 | ラクスル | 734,393 | 1.24% | 1,129 | 1,151 | 1,103 | 1,150 | 832,200 | ▼ | -0.14% |
| 2024-03-13 | 4384 | ラクスル | 804,993 | 1.37% | 1,160 | 1,185 | 1,153 | 1,171 | 1,590,900 | ▲ | 0.13% |
| 2024-03-14 | 4384 | ラクスル | 449,593 | 0.76% | 1,271 | 1,360 | 1,245 | 1,283 | 7,093,500 | ▼ | -0.61% |
| 2024-03-15 | 4384 | ラクスル | 544,993 | 0.92% | 1,310 | 1,314 | 1,162 | 1,180 | 3,111,100 | ▲ | 0.16% |
| 2024-03-18 | 4384 | ラクスル | 414,793 | 0.70% | 1,185 | 1,232 | 1,185 | 1,203 | 1,669,700 | ▼ | -0.22% |
| 2024-03-19 | 4384 | ラクスル | 443,493 | 0.75% | 1,221 | 1,249 | 1,174 | 1,189 | 769,900 | ▲ | 0.05% |
| 2024-03-21 | 4384 | ラクスル | 353,393 | 0.60% | 1,245 | 1,255 | 1,205 | 1,205 | 954,000 | ▼ | -0.15% |
| 2024-03-25 | 4384 | ラクスル | 404,193 | 0.68% | 1,153 | 1,169 | 1,135 | 1,140 | 728,900 | ▲ | 0.08% |
| 2024-03-26 | 4384 | ラクスル | 414,043 | 0.70% | 1,123 | 1,142 | 1,105 | 1,127 | 754,300 | ▲ | 0.01% |
| 2024-03-27 | 4384 | ラクスル | 425,193 | 0.72% | 1,140 | 1,141 | 1,106 | 1,106 | 749,300 | ▲ | 0.02% |
| 2024-03-28 | 4384 | ラクスル | 463,793 | 0.78% | 1,108 | 1,119 | 1,075 | 1,077 | 835,000 | ▲ | 0.06% |
| 2024-03-29 | 4384 | ラクスル | 478,493 | 0.81% | 1,076 | 1,090 | 1,068 | 1,081 | 534,800 | ▲ | 0.03% |
| 2024-04-01 | 4384 | ラクスル | 485,993 | 0.82% | 1,082 | 1,096 | 1,055 | 1,058 | 538,200 | ▲ | 0.00% |
| 2024-04-02 | 4384 | ラクスル | 537,393 | 0.91% | 1,044 | 1,044 | 1,004 | 1,005 | 1,273,900 | ▲ | 0.09% |
| 2024-04-03 | 4384 | ラクスル | 572,393 | 0.97% | 993 | 1,003 | 969 | 985 | 964,100 | ▲ | 0.05% |
| 2024-04-04 | 4384 | ラクスル | 595,593 | 1.01% | 986 | 996 | 967 | 975 | 900,400 | ▲ | 0.04% |
| 2024-04-05 | 4384 | ラクスル | 606,993 | 1.03% | 975 | 1,003 | 970 | 987 | 759,500 | ▲ | 0.02% |
| 2024-04-08 | 4384 | ラクスル | 589,493 | 1.00% | 987 | 1,009 | 985 | 994 | 855,700 | ▼ | -0.03% |
| 2024-04-09 | 4384 | ラクスル | 615,393 | 1.04% | 994 | 997 | 971 | 996 | 769,000 | ▲ | 0.04% |
| 2024-04-10 | 4384 | ラクスル | 625,693 | 1.06% | 1,005 | 1,007 | 962 | 980 | 963,300 | ▲ | 0.02% |
| 2024-04-11 | 4384 | ラクスル | 686,293 | 1.16% | 960 | 988 | 943 | 981 | 1,054,100 | ▲ | 0.09% |
| 2024-04-12 | 4384 | ラクスル | 706,093 | 1.20% | 975 | 983 | 951 | 953 | 855,000 | ▲ | 0.04% |
| 2024-04-15 | 4384 | ラクスル | 750,093 | 1.27% | 940 | 946 | 917 | 936 | 962,000 | ▲ | 0.07% |
| 2024-04-16 | 4384 | ラクスル | 825,593 | 1.40% | 927 | 964 | 916 | 950 | 1,024,800 | ▲ | 0.12% |
| 2024-04-17 | 4384 | ラクスル | 871,993 | 1.48% | 948 | 948 | 895 | 904 | 1,003,600 | ▲ | 0.08% |
| 2024-04-18 | 4384 | ラクスル | 881,193 | 1.49% | 900 | 939 | 895 | 924 | 638,800 | ▲ | 0.01% |
| 2024-04-19 | 4384 | ラクスル | 921,093 | 1.56% | 915 | 916 | 869 | 869 | 1,190,700 | ▲ | 0.07% |
| 2024-04-22 | 4384 | ラクスル | 935,393 | 1.58% | 884 | 894 | 872 | 891 | 756,900 | ▲ | 0.02% |
| 2024-04-23 | 4384 | ラクスル | 962,793 | 1.63% | 898 | 908 | 879 | 881 | 373,700 | ▲ | 0.04% |
| 2024-04-24 | 4384 | ラクスル | 957,893 | 1.62% | 895 | 917 | 885 | 913 | 620,700 | ▼ | -0.00% |
| 2024-04-30 | 4384 | ラクスル | 952,893 | 1.61% | 905 | 911 | 891 | 904 | 447,800 | ▼ | -0.01% |
| 2024-05-01 | 4384 | ラクスル | 872,093 | 1.48% | 891 | 927 | 885 | 911 | 581,000 | ▼ | -0.13% |
| 2024-05-02 | 4384 | ラクスル | 820,193 | 1.39% | 906 | 933 | 902 | 910 | 659,700 | ▼ | -0.09% |
| 2024-05-07 | 4384 | ラクスル | 788,393 | 1.33% | 911 | 926 | 907 | 922 | 673,600 | ▼ | -0.05% |
| 2024-05-08 | 4384 | ラクスル | 766,893 | 1.30% | 912 | 932 | 902 | 913 | 669,200 | ▼ | -0.03% |
| 2024-05-09 | 4384 | ラクスル | 730,793 | 1.24% | 928 | 937 | 914 | 932 | 423,400 | ▼ | -0.06% |
| 2024-05-10 | 4384 | ラクスル | 737,593 | 1.25% | 939 | 962 | 923 | 929 | 579,500 | ▲ | 0.01% |
| 2024-05-13 | 4384 | ラクスル | 759,393 | 1.29% | 940 | 947 | 924 | 936 | 319,100 | ▲ | 0.04% |
| 2024-05-14 | 4384 | ラクスル | 724,193 | 1.23% | 946 | 965 | 944 | 960 | 523,700 | ▼ | -0.06% |
| 2024-05-15 | 4384 | ラクスル | 704,193 | 1.19% | 965 | 966 | 933 | 935 | 576,500 | ▼ | -0.04% |
| 2024-05-16 | 4384 | ラクスル | 679,293 | 1.15% | 956 | 966 | 929 | 931 | 465,300 | ▼ | -0.04% |
| 2024-05-17 | 4384 | ラクスル | 648,393 | 1.10% | 919 | 929 | 913 | 924 | 389,900 | ▼ | -0.04% |
| 2024-05-20 | 4384 | ラクスル | 609,793 | 1.03% | 914 | 958 | 909 | 950 | 764,600 | ▼ | -0.07% |
| 2024-05-21 | 4384 | ラクスル | 585,993 | 0.99% | 929 | 940 | 890 | 890 | 919,000 | ▼ | -0.04% |
| 2024-05-22 | 4384 | ラクスル | 564,193 | 0.95% | 889 | 895 | 875 | 885 | 575,900 | ▼ | -0.04% |
| 2024-05-23 | 4384 | ラクスル | 554,993 | 0.94% | 889 | 900 | 871 | 875 | 493,000 | ▼ | -0.01% |
| 2024-05-24 | 4384 | ラクスル | 524,093 | 0.89% | 852 | 879 | 849 | 870 | 600,900 | ▼ | -0.04% |
| 2024-05-27 | 4384 | ラクスル | 491,993 | 0.83% | 865 | 871 | 852 | 862 | 530,500 | ▼ | -0.06% |
| 2024-05-28 | 4384 | ラクスル | 476,993 | 0.81% | 862 | 888 | 859 | 873 | 430,600 | ▼ | -0.01% |
| 2024-05-29 | 4384 | ラクスル | 415,193 | 0.70% | 865 | 869 | 833 | 838 | 927,300 | ▼ | -0.11% |
| 2024-05-30 | 4384 | ラクスル | 391,293 | 0.66% | 832 | 864 | 830 | 856 | 660,800 | ▼ | -0.03% |
| 2024-05-31 | 4384 | ラクスル | 271,393 | 0.46% | 860 | 893 | 858 | 883 | 2,815,000 | ▼ | -0.20% |
| 2024-06-05 | 4384 | ラクスル | 315,993 | 0.53% | 925 | 940 | 913 | 913 | 568,600 | ▲ | 0.04% |
| 2024-06-07 | 4384 | ラクスル | 301,893 | 0.51% | 900 | 925 | 896 | 915 | 746,300 | ▼ | -0.02% |
| 2024-06-10 | 4384 | ラクスル | 309,693 | 0.52% | 916 | 926 | 903 | 924 | 663,200 | ▲ | 0.01% |
| 2024-06-11 | 4384 | ラクスル | 321,393 | 0.54% | 932 | 933 | 906 | 914 | 1,007,400 | ▲ | 0.02% |
| 2024-06-12 | 4384 | ラクスル | 77,793 | 0.13% | 1,014 | 1,035 | 963 | 1,002 | 7,078,800 | ▼ | -0.41% |
| 2024-08-29 | 4384 | ラクスル | 332,173 | 0.56% | 1,203 | 1,220 | 1,192 | 1,212 | 334,400 | ▼ | -0.04% |
| 2024-08-30 | 4384 | ラクスル | 317,473 | 0.53% | 1,212 | 1,225 | 1,200 | 1,222 | 373,600 | ▼ | -0.03% |
| 2024-09-02 | 4384 | ラクスル | 319,373 | 0.54% | 1,227 | 1,227 | 1,192 | 1,196 | 346,500 | ▲ | 0.01% |
| 2024-09-03 | 4384 | ラクスル | 291,373 | 0.49% | 1,196 | 1,223 | 1,196 | 1,220 | 428,800 | ▼ | -0.05% |
| 2024-09-04 | 4384 | ラクスル | 345,373 | 0.58% | 1,202 | 1,228 | 1,192 | 1,195 | 552,600 | ▲ | 0.08% |
| 2024-09-05 | 4384 | ラクスル | 329,773 | 0.55% | 1,194 | 1,227 | 1,176 | 1,188 | 655,000 | ▼ | -0.02% |
| 2024-09-06 | 4384 | ラクスル | 389,973 | 0.66% | 1,204 | 1,209 | 1,168 | 1,177 | 489,300 | ▲ | 0.10% |
| 2024-09-09 | 4384 | ラクスル | 348,373 | 0.59% | 1,148 | 1,203 | 1,142 | 1,196 | 546,700 | ▼ | -0.07% |
| 2024-09-11 | 4384 | ラクスル | 356,293 | 0.60% | 1,191 | 1,203 | 1,137 | 1,154 | 612,900 | ▲ | 0.01% |
| 2024-09-13 | 4384 | ラクスル | 437,193 | 0.74% | 1,193 | 1,220 | 1,093 | 1,108 | 2,674,400 | ▲ | 0.14% |
| 2024-09-17 | 4384 | ラクスル | 446,093 | 0.75% | 1,101 | 1,138 | 1,087 | 1,130 | 1,221,700 | ▲ | 0.01% |
| 2024-09-18 | 4384 | ラクスル | 428,593 | 0.72% | 1,144 | 1,167 | 1,106 | 1,118 | 772,500 | ▼ | -0.03% |
| 2024-09-19 | 4384 | ラクスル | 339,493 | 0.57% | 1,105 | 1,132 | 1,079 | 1,122 | 1,059,600 | ▼ | -0.15% |
| 2024-09-20 | 4384 | ラクスル | 322,693 | 0.54% | 1,161 | 1,227 | 1,155 | 1,214 | 1,585,700 | ▼ | -0.02% |
| 2024-09-24 | 4384 | ラクスル | 343,393 | 0.58% | 1,231 | 1,255 | 1,228 | 1,240 | 999,600 | ▲ | 0.03% |
| 2024-09-25 | 4384 | ラクスル | 338,493 | 0.57% | 1,267 | 1,307 | 1,260 | 1,285 | 859,800 | ▼ | -0.01% |
| 2024-09-26 | 4384 | ラクスル | 388,893 | 0.65% | 1,315 | 1,369 | 1,291 | 1,369 | 1,287,000 | ▲ | 0.08% |
| 2024-09-27 | 4384 | ラクスル | 297,293 | 0.50% | 1,361 | 1,373 | 1,343 | 1,364 | 530,800 | ▼ | -0.15% |
| 2024-09-30 | 4384 | ラクスル | 288,193 | 0.48% | 1,345 | 1,362 | 1,297 | 1,306 | 866,600 | ▼ | -0.02% |
| 2024-10-01 | 4384 | ラクスル | 302,893 | 0.51% | 1,298 | 1,305 | 1,275 | 1,299 | 730,200 | ▲ | 0.03% |
| 2024-10-02 | 4384 | ラクスル | 388,073 | 0.65% | 1,226 | 1,245 | 1,168 | 1,181 | 1,452,500 | ▲ | 0.14% |
| 2024-10-03 | 4384 | ラクスル | 255,673 | 0.43% | 1,195 | 1,236 | 1,171 | 1,236 | 965,500 | ▼ | -0.22% |
| 2025-01-15 | 4384 | ラクスル | 299,227 | 0.50% | 1,134 | 1,142 | 1,106 | 1,112 | 677,100 | ▲ | 0.50% |
| 2025-01-16 | 4384 | ラクスル | 276,527 | 0.46% | 1,125 | 1,169 | 1,116 | 1,165 | 786,500 | ▼ | -0.03% |
| 2025-01-21 | 4384 | ラクスル | 320,627 | 0.54% | 1,213 | 1,220 | 1,191 | 1,210 | 506,100 | ▲ | 0.06% |
| 2025-01-22 | 4384 | ラクスル | 360,727 | 0.60% | 1,209 | 1,222 | 1,192 | 1,217 | 414,900 | ▲ | 0.05% |
| 2025-01-23 | 4384 | ラクスル | 362,227 | 0.61% | 1,234 | 1,266 | 1,212 | 1,248 | 707,200 | ▲ | 0.01% |
| 2025-01-24 | 4384 | ラクスル | 393,527 | 0.66% | 1,253 | 1,323 | 1,253 | 1,322 | 714,400 | ▲ | 0.05% |
| 2025-01-27 | 4384 | ラクスル | 375,027 | 0.63% | 1,322 | 1,388 | 1,322 | 1,377 | 1,032,200 | ▼ | -0.03% |
| 2025-01-28 | 4384 | ラクスル | 493,127 | 0.83% | 1,365 | 1,411 | 1,341 | 1,391 | 970,500 | ▲ | 0.19% |
| 2025-01-29 | 4384 | ラクスル | 645,127 | 1.09% | 1,394 | 1,450 | 1,385 | 1,422 | 1,206,700 | ▲ | 0.26% |
| 2025-01-30 | 4384 | ラクスル | 664,627 | 1.12% | 1,430 | 1,445 | 1,408 | 1,436 | 797,800 | ▲ | 0.03% |
| 2025-01-30 | 4384 | ラクスル | 664,627 | 1.12% | 1,430 | 1,445 | 1,408 | 1,436 | 797,800 | ▲ | 0.03% |
| 2025-01-31 | 4384 | ラクスル | 750,927 | 1.26% | 1,425 | 1,426 | 1,348 | 1,358 | 958,500 | ▲ | 0.13% |
| 2025-01-31 | 4384 | ラクスル | 750,927 | 1.26% | 1,425 | 1,426 | 1,348 | 1,358 | 958,500 | ▲ | 0.13% |
| 2025-02-03 | 4384 | ラクスル | 690,327 | 1.16% | 1,335 | 1,345 | 1,303 | 1,326 | 701,200 | ▼ | -0.10% |
| 2025-02-03 | 4384 | ラクスル | 690,327 | 1.16% | 1,335 | 1,345 | 1,303 | 1,326 | 701,200 | ▼ | -0.10% |
| 2025-02-04 | 4384 | ラクスル | 679,927 | 1.14% | 1,339 | 1,343 | 1,278 | 1,295 | 600,200 | ▼ | -0.02% |
| 2025-02-04 | 4384 | ラクスル | 679,927 | 1.14% | 1,339 | 1,343 | 1,278 | 1,295 | 600,200 | ▼ | -0.02% |
| 2025-02-05 | 4384 | ラクスル | 659,927 | 1.11% | 1,300 | 1,303 | 1,259 | 1,264 | 479,500 | ▼ | -0.02% |
| 2025-02-05 | 4384 | ラクスル | 659,927 | 1.11% | 1,300 | 1,303 | 1,259 | 1,264 | 479,500 | ▼ | -0.02% |
| 2025-02-06 | 4384 | ラクスル | 172,227 | 0.29% | 1,275 | 1,300 | 1,252 | 1,268 | 432,200 | ▼ | -0.82% |
| 2025-02-06 | 4384 | ラクスル | 172,227 | 0.29% | 1,275 | 1,300 | 1,252 | 1,268 | 432,200 | ▼ | -0.82% |
| 2024-03-01 | 4385 | メルカリ | 1,397,571 | 0.85% | 2,033 | 2,123 | 2,026 | 2,114 | 5,289,900 | ▼ | -0.12% |
| 2024-03-04 | 4385 | メルカリ | 1,359,371 | 0.83% | 2,124 | 2,145 | 2,085 | 2,085 | 4,283,700 | ▼ | -0.02% |
| 2024-03-05 | 4385 | メルカリ | 1,595,071 | 0.97% | 2,060 | 2,070 | 2,009 | 2,019 | 4,878,500 | ▲ | 0.14% |
| 2024-03-06 | 4385 | メルカリ | 1,533,871 | 0.93% | 2,001 | 2,059 | 1,992 | 2,034 | 4,597,700 | ▼ | -0.03% |
| 2024-03-07 | 4385 | メルカリ | 1,692,171 | 1.03% | 2,041 | 2,047 | 1,983 | 1,987 | 4,872,000 | ▲ | 0.09% |
| 2024-03-08 | 4385 | メルカリ | 1,846,471 | 1.13% | 1,988 | 2,004 | 1,966 | 1,983 | 4,014,600 | ▲ | 0.09% |
| 2024-03-11 | 4385 | メルカリ | 1,791,538 | 1.09% | 1,966 | 1,988 | 1,945 | 1,986 | 3,763,300 | ▼ | -0.03% |
| 2024-03-13 | 4385 | メルカリ | 1,748,638 | 1.07% | 2,004 | 2,019 | 1,955 | 1,973 | 3,744,200 | ▼ | -0.02% |
| 2024-03-14 | 4385 | メルカリ | 1,849,938 | 1.13% | 1,981 | 2,002 | 1,958 | 1,987 | 2,872,800 | ▲ | 0.05% |
| 2024-03-15 | 4385 | メルカリ | 1,841,193 | 1.12% | 1,968 | 1,975 | 1,948 | 1,956 | 3,709,500 | ▼ | -0.00% |
| 2024-03-18 | 4385 | メルカリ | 1,819,793 | 1.11% | 1,952 | 1,995 | 1,947 | 1,978 | 3,076,800 | ▼ | -0.01% |
| 2024-03-19 | 4385 | メルカリ | 1,873,593 | 1.14% | 1,979 | 1,980 | 1,933 | 1,980 | 4,724,800 | ▲ | 0.02% |
| 2024-03-21 | 4385 | メルカリ | 1,767,581 | 1.08% | 2,003 | 2,020 | 1,981 | 1,995 | 3,860,700 | ▼ | -0.05% |
| 2024-03-22 | 4385 | メルカリ | 1,590,281 | 0.97% | 1,996 | 2,002 | 1,959 | 1,993 | 3,642,400 | ▼ | -0.11% |
| 2024-03-25 | 4385 | メルカリ | 1,905,981 | 1.16% | 2,056 | 2,077 | 1,962 | 1,962 | 5,640,500 | ▲ | 0.18% |
| 2024-03-26 | 4385 | メルカリ | 1,945,031 | 1.19% | 1,958 | 1,984 | 1,946 | 1,961 | 3,302,100 | ▲ | 0.03% |
| 2024-03-27 | 4385 | メルカリ | 1,894,181 | 1.16% | 1,975 | 1,987 | 1,952 | 1,956 | 3,219,300 | ▼ | -0.03% |
| 2024-03-28 | 4385 | メルカリ | 2,108,906 | 1.29% | 1,956 | 1,968 | 1,929 | 1,929 | 4,572,800 | ▲ | 0.13% |
| 2024-03-29 | 4385 | メルカリ | 1,872,406 | 1.14% | 1,918 | 1,984 | 1,911 | 1,967 | 5,917,500 | ▼ | -0.15% |
| 2024-04-01 | 4385 | メルカリ | 2,130,806 | 1.30% | 1,980 | 1,980 | 1,915 | 1,915 | 4,328,400 | ▲ | 0.16% |
| 2024-04-02 | 4385 | メルカリ | 2,349,149 | 1.43% | 1,915 | 1,917 | 1,873 | 1,901 | 4,831,100 | ▲ | 0.12% |
| 2024-04-03 | 4385 | メルカリ | 2,410,049 | 1.47% | 1,871 | 1,881 | 1,847 | 1,863 | 3,745,500 | ▲ | 0.04% |
| 2024-04-04 | 4385 | メルカリ | 2,272,949 | 1.39% | 1,885 | 1,894 | 1,837 | 1,837 | 3,232,300 | ▼ | -0.08% |
| 2024-04-05 | 4385 | メルカリ | 2,303,149 | 1.41% | 1,797 | 1,833 | 1,796 | 1,823 | 3,228,300 | ▲ | 0.02% |
| 2024-04-08 | 4385 | メルカリ | 2,245,049 | 1.37% | 1,835 | 1,846 | 1,817 | 1,834 | 2,786,300 | ▼ | -0.03% |
| 2024-04-09 | 4385 | メルカリ | 2,282,149 | 1.39% | 1,849 | 1,895 | 1,848 | 1,894 | 3,430,800 | ▲ | 0.01% |
| 2024-04-11 | 4385 | メルカリ | 2,295,902 | 1.40% | 1,830 | 1,832 | 1,779 | 1,794 | 4,799,300 | ▲ | 0.01% |
| 2024-04-12 | 4385 | メルカリ | 2,278,394 | 1.39% | 1,808 | 1,858 | 1,796 | 1,810 | 4,103,100 | ▼ | -0.01% |
| 2024-04-15 | 4385 | メルカリ | 2,252,551 | 1.37% | 1,785 | 1,792 | 1,742 | 1,746 | 4,458,300 | ▼ | -0.01% |
| 2024-04-17 | 4385 | メルカリ | 2,224,592 | 1.36% | 1,799 | 1,833 | 1,736 | 1,741 | 5,333,900 | ▼ | -0.01% |
| 2024-04-18 | 4385 | メルカリ | 2,119,412 | 1.29% | 1,730 | 1,777 | 1,729 | 1,746 | 3,063,300 | ▼ | -0.07% |
| 2024-04-19 | 4385 | メルカリ | 2,331,512 | 1.42% | 1,736 | 1,747 | 1,701 | 1,731 | 5,016,700 | ▲ | 0.12% |
| 2024-04-22 | 4385 | メルカリ | 2,077,612 | 1.26% | 1,736 | 1,785 | 1,732 | 1,778 | 3,883,400 | ▼ | -0.15% |
| 2024-04-23 | 4385 | メルカリ | 2,004,912 | 1.22% | 1,781 | 1,793 | 1,742 | 1,750 | 3,456,900 | ▼ | -0.04% |
| 2024-04-24 | 4385 | メルカリ | 1,316,208 | 0.80% | 1,772 | 1,815 | 1,756 | 1,809 | 4,061,500 | ▼ | -0.41% |
| 2024-04-25 | 4385 | メルカリ | 978,808 | 0.59% | 1,808 | 1,808 | 1,766 | 1,784 | 3,222,900 | ▼ | -0.21% |
| 2024-04-26 | 4385 | メルカリ | 878,908 | 0.53% | 1,783 | 1,796 | 1,762 | 1,780 | 2,659,800 | ▼ | -0.05% |
| 2024-04-30 | 4385 | メルカリ | 655,428 | 0.40% | 1,800 | 1,843 | 1,794 | 1,843 | 3,577,600 | ▼ | -0.13% |
| 2024-05-08 | 4385 | メルカリ | 936,728 | 0.57% | 1,796 | 1,801 | 1,772 | 1,783 | 3,533,900 | ▲ | 0.20% |
| 2024-05-09 | 4385 | メルカリ | 1,287,928 | 0.78% | 1,767 | 1,780 | 1,726 | 1,758 | 4,777,700 | ▲ | 0.21% |
| 2024-05-10 | 4385 | メルカリ | 1,008,528 | 0.61% | 1,838 | 1,930 | 1,817 | 1,918 | 12,625,800 | ▼ | -0.17% |
| 2024-05-13 | 4385 | メルカリ | 1,219,628 | 0.74% | 1,914 | 1,914 | 1,854 | 1,868 | 4,988,100 | ▲ | 0.13% |
| 2024-05-14 | 4385 | メルカリ | 1,111,028 | 0.67% | 1,908 | 2,080 | 1,901 | 2,000 | 14,522,400 | ▼ | -0.06% |
| 2024-05-15 | 4385 | メルカリ | 1,203,428 | 0.73% | 1,995 | 2,020 | 1,926 | 1,929 | 5,069,500 | ▲ | 0.05% |
| 2024-05-16 | 4385 | メルカリ | 1,361,328 | 0.83% | 1,928 | 1,933 | 1,838 | 1,872 | 5,930,400 | ▲ | 0.09% |
| 2024-05-17 | 4385 | メルカリ | 1,345,128 | 0.82% | 1,862 | 1,903 | 1,858 | 1,880 | 2,863,000 | ▼ | -0.01% |
| 2024-05-20 | 4385 | メルカリ | 1,237,128 | 0.75% | 1,894 | 1,947 | 1,877 | 1,932 | 4,165,500 | ▼ | -0.06% |
| 2024-05-21 | 4385 | メルカリ | 1,362,028 | 0.83% | 1,900 | 1,922 | 1,849 | 1,853 | 4,026,500 | ▲ | 0.07% |
| 2024-05-23 | 4385 | メルカリ | 1,355,900 | 0.82% | 1,880 | 1,904 | 1,841 | 1,874 | 4,036,300 | ▼ | -0.01% |
| 2024-05-24 | 4385 | メルカリ | 1,197,000 | 0.73% | 1,834 | 1,879 | 1,794 | 1,857 | 4,939,000 | ▼ | -0.08% |
| 2024-05-27 | 4385 | メルカリ | 1,139,100 | 0.69% | 1,852 | 1,883 | 1,846 | 1,868 | 2,890,400 | ▼ | -0.04% |
| 2024-05-28 | 4385 | メルカリ | 1,291,500 | 0.78% | 1,865 | 1,896 | 1,817 | 1,860 | 4,696,800 | ▲ | 0.09% |
| 2024-05-29 | 4385 | メルカリ | 1,471,200 | 0.89% | 1,859 | 1,860 | 1,779 | 1,779 | 4,588,100 | ▲ | 0.10% |
| 2024-05-30 | 4385 | メルカリ | 1,443,900 | 0.88% | 1,750 | 1,781 | 1,748 | 1,765 | 3,081,300 | ▼ | -0.01% |
| 2024-05-31 | 4385 | メルカリ | 1,258,100 | 0.76% | 1,765 | 1,840 | 1,762 | 1,833 | 3,785,300 | ▼ | -0.12% |
| 2024-06-03 | 4385 | メルカリ | 922,400 | 0.56% | 1,869 | 2,068 | 1,866 | 2,048 | 20,246,100 | ▼ | -0.19% |
| 2024-06-04 | 4385 | メルカリ | 1,111,367 | 0.67% | 2,015 | 2,115 | 2,002 | 2,091 | 12,725,000 | ▲ | 0.10% |
| 2024-06-05 | 4385 | メルカリ | 1,068,367 | 0.65% | 2,090 | 2,117 | 2,051 | 2,098 | 7,536,900 | ▼ | -0.02% |
| 2024-06-06 | 4385 | メルカリ | 1,195,867 | 0.73% | 2,131 | 2,133 | 2,019 | 2,090 | 8,551,200 | ▲ | 0.07% |
| 2024-06-07 | 4385 | メルカリ | 1,301,567 | 0.79% | 2,130 | 2,182 | 2,122 | 2,151 | 10,901,300 | ▲ | 0.06% |
| 2024-06-10 | 4385 | メルカリ | 1,490,890 | 0.91% | 2,118 | 2,172 | 2,107 | 2,123 | 7,095,800 | ▲ | 0.12% |
| 2024-06-11 | 4385 | メルカリ | 1,708,290 | 1.04% | 2,121 | 2,192 | 2,105 | 2,192 | 7,857,500 | ▲ | 0.13% |
| 2024-06-12 | 4385 | メルカリ | 1,770,990 | 1.08% | 2,211 | 2,221 | 2,143 | 2,158 | 7,917,000 | ▲ | 0.04% |
| 2024-06-13 | 4385 | メルカリ | 1,762,790 | 1.07% | 2,175 | 2,192 | 2,141 | 2,149 | 5,197,900 | ▼ | -0.01% |
| 2024-06-14 | 4385 | メルカリ | 1,935,290 | 1.18% | 2,144 | 2,182 | 2,114 | 2,168 | 7,065,900 | ▲ | 0.10% |
| 2024-06-17 | 4385 | メルカリ | 2,055,315 | 1.25% | 2,167 | 2,178 | 2,084 | 2,094 | 4,678,200 | ▲ | 0.07% |
| 2024-06-18 | 4385 | メルカリ | 2,345,715 | 1.43% | 2,080 | 2,090 | 1,968 | 2,028 | 9,220,200 | ▲ | 0.17% |
| 2024-06-19 | 4385 | メルカリ | 2,425,910 | 1.48% | 2,015 | 2,032 | 1,987 | 2,024 | 4,116,000 | ▲ | 0.05% |
| 2024-06-20 | 4385 | メルカリ | 2,483,010 | 1.51% | 2,023 | 2,047 | 1,983 | 1,983 | 4,234,900 | ▲ | 0.03% |
| 2024-06-21 | 4385 | メルカリ | 2,435,610 | 1.48% | 1,984 | 2,041 | 1,983 | 2,011 | 5,644,400 | ▼ | -0.03% |
| 2024-06-24 | 4385 | メルカリ | 2,302,410 | 1.40% | 1,986 | 1,988 | 1,906 | 1,916 | 10,018,300 | ▼ | -0.08% |
| 2024-06-25 | 4385 | メルカリ | 2,052,410 | 1.25% | 1,922 | 1,983 | 1,909 | 1,967 | 5,747,100 | ▼ | -0.14% |
| 2024-06-26 | 4385 | メルカリ | 2,142,810 | 1.30% | 1,970 | 1,990 | 1,953 | 1,958 | 4,983,700 | ▲ | 0.05% |
| 2024-06-27 | 4385 | メルカリ | 2,179,870 | 1.33% | 1,945 | 2,009 | 1,945 | 2,009 | 4,850,800 | ▲ | 0.03% |
| 2024-06-28 | 4385 | メルカリ | 2,078,119 | 1.26% | 2,041 | 2,082 | 1,995 | 1,998 | 6,361,600 | ▼ | -0.07% |
| 2024-07-01 | 4385 | メルカリ | 1,679,019 | 1.02% | 2,038 | 2,114 | 2,033 | 2,103 | 8,096,200 | ▼ | -0.24% |
| 2024-07-02 | 4385 | メルカリ | 1,441,559 | 0.88% | 2,096 | 2,232 | 2,093 | 2,228 | 13,451,500 | ▼ | -0.14% |
| 2024-07-03 | 4385 | メルカリ | 1,575,459 | 0.96% | 2,208 | 2,252 | 2,176 | 2,242 | 9,912,900 | ▲ | 0.07% |
| 2024-07-04 | 4385 | メルカリ | 1,522,359 | 0.92% | 2,250 | 2,327 | 2,248 | 2,308 | 8,524,500 | ▼ | -0.03% |
| 2024-07-04 | 4385 | メルカリ | 1,522,359 | 0.92% | 2,250 | 2,327 | 2,248 | 2,308 | 8,524,500 | ▼ | -0.03% |
| 2024-07-05 | 4385 | メルカリ | 1,424,959 | 0.86% | 2,300 | 2,433 | 2,300 | 2,408 | 13,492,700 | ▼ | -0.06% |
| 2024-07-08 | 4385 | メルカリ | 1,460,832 | 0.89% | 2,380 | 2,458 | 2,371 | 2,454 | 7,065,400 | ▲ | 0.03% |
| 2024-07-09 | 4385 | メルカリ | 1,354,932 | 0.82% | 2,423 | 2,511 | 2,394 | 2,447 | 14,908,300 | ▼ | -0.07% |
| 2024-07-10 | 4385 | メルカリ | 1,291,732 | 0.78% | 2,425 | 2,446 | 2,377 | 2,397 | 8,238,600 | ▼ | -0.03% |
| 2024-07-11 | 4385 | メルカリ | 1,117,132 | 0.68% | 2,375 | 2,383 | 2,230 | 2,324 | 14,528,300 | ▼ | -0.09% |
| 2024-07-12 | 4385 | メルカリ | 980,332 | 0.59% | 2,319 | 2,402 | 2,271 | 2,389 | 11,616,900 | ▼ | -0.09% |
| 2024-07-17 | 4385 | メルカリ | 827,772 | 0.50% | 2,398 | 2,467 | 2,388 | 2,463 | 6,850,600 | ▼ | -0.08% |
| 2024-07-18 | 4385 | メルカリ | 1,019,072 | 0.62% | 2,462 | 2,514 | 2,345 | 2,345 | 10,916,600 | ▲ | 0.12% |
| 2024-07-19 | 4385 | メルカリ | 872,572 | 0.53% | 2,332 | 2,370 | 2,317 | 2,340 | 3,939,400 | ▼ | -0.08% |
| 2024-07-22 | 4385 | メルカリ | 898,372 | 0.54% | 2,359 | 2,361 | 2,264 | 2,266 | 4,747,000 | ▲ | 0.01% |
| 2024-07-23 | 4385 | メルカリ | 776,989 | 0.47% | 2,285 | 2,310 | 2,259 | 2,276 | 3,480,400 | ▼ | -0.07% |
| 2024-08-05 | 4385 | メルカリ | 897,248 | 0.54% | 1,898 | 1,972 | 1,780 | 1,805 | 10,000,500 | ▲ | 0.07% |
| 2024-08-06 | 4385 | メルカリ | 735,548 | 0.44% | 2,000 | 2,025 | 1,928 | 2,000 | 6,865,000 | ▼ | -0.10% |
| 2024-08-13 | 4385 | メルカリ | 851,268 | 0.51% | 2,150 | 2,202 | 2,126 | 2,175 | 5,414,500 | ▲ | 0.06% |
| 2024-08-14 | 4385 | メルカリ | 833,768 | 0.50% | 2,175 | 2,190 | 1,941 | 2,021 | 21,056,500 | ▼ | -0.01% |
| 2024-08-15 | 4385 | メルカリ | 524,568 | 0.31% | 2,021 | 2,104 | 1,968 | 2,096 | 11,817,200 | ▼ | -0.19% |
| 2024-09-11 | 4385 | メルカリ | 913,865 | 0.55% | 2,484 | 2,523 | 2,349 | 2,367 | 17,933,900 | ▲ | 0.06% |
| 2024-09-12 | 4385 | メルカリ | 1,139,165 | 0.69% | 2,440 | 2,504 | 2,383 | 2,410 | 16,946,500 | ▲ | 0.13% |
| 2024-09-13 | 4385 | メルカリ | 1,465,155 | 0.89% | 2,422 | 2,510 | 2,383 | 2,392 | 16,921,200 | ▲ | 0.20% |
| 2024-09-17 | 4385 | メルカリ | 1,512,755 | 0.92% | 2,407 | 2,498 | 2,350 | 2,498 | 15,207,600 | ▲ | 0.03% |
| 2024-09-18 | 4385 | メルカリ | 1,691,855 | 1.03% | 2,526 | 2,637 | 2,500 | 2,552 | 22,053,600 | ▲ | 0.10% |
| 2024-09-19 | 4385 | メルカリ | 1,677,287 | 1.02% | 2,583 | 2,774 | 2,546 | 2,718 | 32,120,500 | ▼ | -0.01% |
| 2024-09-20 | 4385 | メルカリ | 1,828,987 | 1.11% | 2,718 | 2,757 | 2,656 | 2,685 | 21,299,900 | ▲ | 0.09% |
| 2024-09-24 | 4385 | メルカリ | 1,978,887 | 1.20% | 2,703 | 2,716 | 2,604 | 2,628 | 13,750,500 | ▲ | 0.08% |
| 2024-09-25 | 4385 | メルカリ | 2,118,487 | 1.29% | 2,600 | 2,644 | 2,565 | 2,620 | 12,186,300 | ▲ | 0.09% |
| 2024-09-26 | 4385 | メルカリ | 2,372,486 | 1.44% | 2,607 | 2,630 | 2,562 | 2,609 | 10,963,000 | ▲ | 0.14% |
| 2024-09-27 | 4385 | メルカリ | 2,385,386 | 1.45% | 2,629 | 2,692 | 2,627 | 2,680 | 11,700,700 | ▲ | 0.01% |
| 2024-09-30 | 4385 | メルカリ | 2,426,986 | 1.48% | 2,594 | 2,635 | 2,496 | 2,507 | 12,556,000 | ▲ | 0.03% |
| 2024-10-01 | 4385 | メルカリ | 2,290,286 | 1.39% | 2,540 | 2,548 | 2,467 | 2,494 | 9,548,900 | ▼ | -0.09% |
| 2024-10-02 | 4385 | メルカリ | 2,092,288 | 1.27% | 2,447 | 2,489 | 2,409 | 2,427 | 11,028,000 | ▼ | -0.11% |
| 2024-10-03 | 4385 | メルカリ | 1,847,688 | 1.12% | 2,477 | 2,496 | 2,432 | 2,459 | 9,608,500 | ▼ | -0.14% |
| 2024-10-04 | 4385 | メルカリ | 1,326,288 | 0.80% | 2,436 | 2,595 | 2,436 | 2,590 | 13,795,000 | ▼ | -0.32% |
| 2024-10-07 | 4385 | メルカリ | 949,888 | 0.57% | 2,622 | 2,686 | 2,577 | 2,653 | 13,140,800 | ▼ | -0.23% |
| 2024-10-08 | 4385 | メルカリ | 1,076,788 | 0.65% | 2,616 | 2,627 | 2,504 | 2,510 | 12,213,500 | ▲ | 0.08% |
| 2024-10-09 | 4385 | メルカリ | 1,168,188 | 0.71% | 2,536 | 2,633 | 2,518 | 2,569 | 16,312,500 | ▲ | 0.05% |
| 2024-10-10 | 4385 | メルカリ | 1,359,588 | 0.82% | 2,569 | 2,637 | 2,486 | 2,511 | 14,051,700 | ▲ | 0.10% |
| 2024-10-11 | 4385 | メルカリ | 1,534,488 | 0.93% | 2,503 | 2,530 | 2,434 | 2,449 | 11,438,800 | ▲ | 0.11% |
| 2024-10-15 | 4385 | メルカリ | 1,067,188 | 0.65% | 2,465 | 2,570 | 2,464 | 2,551 | 12,923,700 | ▼ | -0.28% |
| 2024-10-16 | 4385 | メルカリ | 1,265,188 | 0.77% | 2,468 | 2,543 | 2,447 | 2,509 | 12,284,300 | ▲ | 0.12% |
| 2024-10-17 | 4385 | メルカリ | 1,844,988 | 1.12% | 2,515 | 2,590 | 2,426 | 2,452 | 14,988,800 | ▲ | 0.35% |
| 2024-10-18 | 4385 | メルカリ | 2,155,613 | 1.31% | 2,440 | 2,475 | 2,387 | 2,390 | 10,440,300 | ▲ | 0.18% |
| 2024-10-21 | 4385 | メルカリ | 1,986,013 | 1.21% | 2,412 | 2,441 | 2,369 | 2,372 | 9,257,500 | ▼ | -0.10% |
| 2024-10-22 | 4385 | メルカリ | 1,936,113 | 1.18% | 2,337 | 2,360 | 2,273 | 2,277 | 8,574,900 | ▼ | -0.03% |
| 2024-10-23 | 4385 | メルカリ | 2,199,112 | 1.34% | 2,260 | 2,269 | 2,158 | 2,166 | 12,529,700 | ▲ | 0.16% |
| 2024-10-24 | 4385 | メルカリ | 1,939,712 | 1.18% | 2,137 | 2,169 | 2,105 | 2,120 | 10,392,700 | ▼ | -0.16% |
| 2024-10-25 | 4385 | メルカリ | 1,724,112 | 1.05% | 2,120 | 2,136 | 2,067 | 2,097 | 9,556,600 | ▼ | -0.12% |
| 2024-10-28 | 4385 | メルカリ | 1,555,411 | 0.94% | 2,089 | 2,154 | 2,077 | 2,090 | 10,291,100 | ▼ | -0.11% |
| 2024-10-29 | 4385 | メルカリ | 1,331,929 | 0.81% | 2,091 | 2,142 | 2,088 | 2,102 | 8,893,200 | ▼ | -0.12% |
| 2024-10-30 | 4385 | メルカリ | 1,184,529 | 0.72% | 2,118 | 2,143 | 2,102 | 2,132 | 7,045,900 | ▼ | -0.09% |
| 2024-10-31 | 4385 | メルカリ | 1,036,429 | 0.63% | 2,155 | 2,173 | 2,119 | 2,160 | 7,547,500 | ▼ | -0.08% |
| 2024-11-01 | 4385 | メルカリ | 1,022,049 | 0.62% | 2,110 | 2,153 | 2,097 | 2,105 | 6,141,800 | ▼ | -0.01% |
| 2024-11-05 | 4385 | メルカリ | 980,449 | 0.59% | 2,118 | 2,172 | 2,090 | 2,172 | 8,094,500 | ▼ | -0.03% |
| 2024-11-06 | 4385 | メルカリ | 2,350,098 | 1.43% | 1,932 | 1,933 | 1,815 | 1,824 | 34,456,600 | ▲ | 0.84% |
| 2024-11-07 | 4385 | メルカリ | 2,709,698 | 1.65% | 1,842 | 1,868 | 1,820 | 1,829 | 13,387,200 | ▲ | 0.21% |
| 2024-11-08 | 4385 | メルカリ | 3,055,798 | 1.86% | 1,850 | 1,876 | 1,838 | 1,860 | 9,762,500 | ▲ | 0.21% |
| 2024-11-11 | 4385 | メルカリ | 3,174,698 | 1.93% | 1,850 | 1,873 | 1,828 | 1,848 | 7,911,200 | ▲ | 0.06% |
| 2024-11-12 | 4385 | メルカリ | 3,021,598 | 1.84% | 1,845 | 1,853 | 1,786 | 1,812 | 10,429,100 | ▼ | -0.08% |
| 2024-11-13 | 4385 | メルカリ | 2,822,798 | 1.72% | 1,813 | 1,841 | 1,792 | 1,803 | 6,462,700 | ▼ | -0.12% |
| 2024-11-14 | 4385 | メルカリ | 2,660,928 | 1.62% | 1,875 | 1,973 | 1,874 | 1,914 | 18,555,500 | ▼ | -0.09% |
| 2024-11-15 | 4385 | メルカリ | 2,691,181 | 1.63% | 1,874 | 1,963 | 1,870 | 1,925 | 9,383,900 | ▲ | 0.00% |
| 2024-11-18 | 4385 | メルカリ | 2,757,481 | 1.68% | 1,906 | 2,040 | 1,905 | 1,987 | 14,770,100 | ▲ | 0.05% |
| 2024-11-19 | 4385 | メルカリ | 2,869,181 | 1.74% | 1,993 | 2,007 | 1,947 | 1,971 | 9,137,900 | ▲ | 0.06% |
| 2024-11-20 | 4385 | メルカリ | 3,216,281 | 1.95% | 1,975 | 2,045 | 1,954 | 2,045 | 12,155,000 | ▲ | 0.20% |
| 2024-11-21 | 4385 | メルカリ | 3,419,481 | 2.08% | 2,041 | 2,071 | 2,021 | 2,068 | 9,100,300 | ▲ | 0.13% |
| 2024-11-22 | 4385 | メルカリ | 3,488,507 | 2.12% | 2,067 | 2,134 | 2,045 | 2,098 | 10,797,100 | ▲ | 0.04% |
| 2024-11-25 | 4385 | メルカリ | 3,618,478 | 2.20% | 2,076 | 2,089 | 2,006 | 2,011 | 16,089,800 | ▲ | 0.08% |
| 2024-11-26 | 4385 | メルカリ | 3,352,407 | 2.04% | 2,000 | 2,000 | 1,897 | 1,912 | 12,363,900 | ▼ | -0.16% |
| 2024-11-27 | 4385 | メルカリ | 3,229,807 | 1.96% | 1,888 | 1,930 | 1,872 | 1,920 | 8,788,700 | ▼ | -0.08% |
| 2024-11-28 | 4385 | メルカリ | 3,067,707 | 1.86% | 1,920 | 1,975 | 1,912 | 1,971 | 8,080,800 | ▼ | -0.09% |
| 2024-11-29 | 4385 | メルカリ | 2,949,207 | 1.79% | 1,962 | 1,969 | 1,925 | 1,948 | 5,490,000 | ▼ | -0.07% |
| 2024-12-03 | 4385 | メルカリ | 3,035,890 | 1.84% | 1,939 | 1,961 | 1,920 | 1,958 | 5,761,700 | ▲ | 0.05% |
| 2024-12-04 | 4385 | メルカリ | 2,966,790 | 1.80% | 1,942 | 1,962 | 1,927 | 1,949 | 4,084,500 | ▼ | -0.04% |
| 2024-12-05 | 4385 | メルカリ | 3,001,590 | 1.82% | 1,955 | 1,960 | 1,897 | 1,908 | 5,454,900 | ▲ | 0.02% |
| 2024-12-06 | 4385 | メルカリ | 2,954,290 | 1.80% | 1,919 | 1,925 | 1,877 | 1,916 | 4,255,600 | ▼ | -0.02% |
| 2024-12-09 | 4385 | メルカリ | 2,859,990 | 1.74% | 1,898 | 1,921 | 1,862 | 1,908 | 4,818,200 | ▼ | -0.06% |
| 2024-12-11 | 4385 | メルカリ | 2,914,790 | 1.77% | 1,891 | 1,908 | 1,876 | 1,896 | 3,545,300 | ▲ | 0.03% |
| 2024-12-12 | 4385 | メルカリ | 2,951,590 | 1.79% | 1,918 | 1,949 | 1,913 | 1,927 | 4,470,200 | ▲ | 0.02% |
| 2024-12-13 | 4385 | メルカリ | 3,026,090 | 1.84% | 1,927 | 1,967 | 1,916 | 1,919 | 4,705,200 | ▲ | 0.05% |
| 2024-12-16 | 4385 | メルカリ | 3,066,190 | 1.86% | 1,900 | 1,918 | 1,881 | 1,887 | 3,645,600 | ▲ | 0.02% |
| 2024-12-17 | 4385 | メルカリ | 3,140,690 | 1.91% | 1,877 | 1,885 | 1,846 | 1,857 | 4,190,400 | ▲ | 0.04% |
| 2024-12-18 | 4385 | メルカリ | 3,117,690 | 1.89% | 1,850 | 1,859 | 1,833 | 1,839 | 3,295,200 | ▼ | -0.02% |
| 2024-12-19 | 4385 | メルカリ | 3,148,790 | 1.91% | 1,800 | 1,850 | 1,789 | 1,833 | 4,285,100 | ▲ | 0.02% |
| 2024-12-20 | 4385 | メルカリ | 3,216,090 | 1.95% | 1,826 | 1,862 | 1,817 | 1,825 | 3,959,500 | ▲ | 0.04% |
| 2024-12-23 | 4385 | メルカリ | 3,266,390 | 1.99% | 1,838 | 1,868 | 1,827 | 1,830 | 3,778,800 | ▲ | 0.04% |
| 2024-12-24 | 4385 | メルカリ | 3,301,690 | 2.01% | 1,819 | 1,820 | 1,778 | 1,796 | 4,938,500 | ▲ | 0.01% |
| 2024-12-25 | 4385 | メルカリ | 3,294,790 | 2.00% | 1,809 | 1,827 | 1,776 | 1,780 | 3,708,300 | ▼ | -0.00% |
| 2024-12-27 | 4385 | メルカリ | 3,178,890 | 1.93% | 1,784 | 1,822 | 1,782 | 1,812 | 4,461,400 | ▼ | -0.07% |
| 2024-12-30 | 4385 | メルカリ | 2,051,341 | 1.24% | 1,809 | 1,830 | 1,793 | 1,793 | 2,824,200 | ▼ | -0.69% |
| 2025-01-06 | 4385 | メルカリ | 3,396,250 | 2.06% | 1,804 | 1,809 | 1,720 | 1,720 | 5,670,600 | ▲ | 0.82% |
| 2025-01-07 | 4385 | メルカリ | 3,531,450 | 2.15% | 1,745 | 1,749 | 1,712 | 1,721 | 3,926,800 | ▲ | 0.08% |
| 2025-01-08 | 4385 | メルカリ | 3,607,250 | 2.19% | 1,703 | 1,718 | 1,686 | 1,698 | 4,236,500 | ▲ | 0.04% |
| 2025-01-09 | 4385 | メルカリ | 3,793,750 | 2.31% | 1,695 | 1,705 | 1,672 | 1,701 | 4,264,500 | ▲ | 0.12% |
| 2025-01-10 | 4385 | メルカリ | 3,832,850 | 2.33% | 1,709 | 1,727 | 1,692 | 1,703 | 3,661,200 | ▲ | 0.02% |
| 2025-01-14 | 4385 | メルカリ | 3,862,350 | 2.35% | 1,685 | 1,693 | 1,631 | 1,668 | 5,023,800 | ▲ | 0.02% |
| 2025-01-15 | 4385 | メルカリ | 3,320,450 | 2.02% | 1,677 | 1,712 | 1,677 | 1,685 | 4,572,100 | ▼ | -0.33% |
| 2025-01-16 | 4385 | メルカリ | 2,941,150 | 1.79% | 1,716 | 1,726 | 1,690 | 1,690 | 2,695,800 | ▼ | -0.23% |
| 2025-01-17 | 4385 | メルカリ | 2,556,683 | 1.55% | 1,685 | 1,696 | 1,651 | 1,676 | 3,471,600 | ▼ | -0.24% |
| 2025-01-20 | 4385 | メルカリ | 2,082,583 | 1.26% | 1,696 | 1,742 | 1,689 | 1,741 | 4,063,800 | ▼ | -0.29% |
| 2025-01-21 | 4385 | メルカリ | 1,986,859 | 1.20% | 1,754 | 1,769 | 1,731 | 1,754 | 3,618,600 | ▼ | -0.06% |
| 2025-01-23 | 4385 | メルカリ | 2,076,083 | 1.26% | 1,758 | 1,789 | 1,731 | 1,782 | 3,635,800 | ▲ | 0.06% |
| 2025-01-24 | 4385 | メルカリ | 2,100,883 | 1.27% | 1,792 | 1,844 | 1,781 | 1,792 | 5,263,500 | ▲ | 0.01% |
| 2025-01-28 | 4385 | メルカリ | 2,036,383 | 1.23% | 1,853 | 1,924 | 1,848 | 1,920 | 4,375,500 | ▼ | -0.04% |
| 2025-01-30 | 4385 | メルカリ | 2,067,883 | 1.25% | 1,934 | 1,955 | 1,907 | 1,931 | 4,797,600 | ▲ | 0.02% |
| 2025-01-30 | 4385 | メルカリ | 2,067,883 | 1.25% | 1,934 | 1,955 | 1,907 | 1,931 | 4,797,600 | ▲ | 0.02% |
| 2025-01-31 | 4385 | メルカリ | 1,929,883 | 1.17% | 1,916 | 1,916 | 1,850 | 1,889 | 4,776,800 | ▼ | -0.08% |
| 2025-01-31 | 4385 | メルカリ | 1,929,883 | 1.17% | 1,916 | 1,916 | 1,850 | 1,889 | 4,776,800 | ▼ | -0.08% |
| 2025-02-03 | 4385 | メルカリ | 1,871,783 | 1.13% | 1,850 | 1,867 | 1,829 | 1,861 | 2,664,400 | ▼ | -0.04% |
| 2025-02-03 | 4385 | メルカリ | 1,871,783 | 1.13% | 1,850 | 1,867 | 1,829 | 1,861 | 2,664,400 | ▼ | -0.04% |
| 2025-02-04 | 4385 | メルカリ | 1,843,783 | 1.12% | 1,872 | 1,888 | 1,860 | 1,862 | 2,179,100 | ▼ | -0.00% |
| 2025-02-04 | 4385 | メルカリ | 1,843,783 | 1.12% | 1,872 | 1,888 | 1,860 | 1,862 | 2,179,100 | ▼ | -0.00% |
| 2025-02-05 | 4385 | メルカリ | 1,782,083 | 1.08% | 1,845 | 1,888 | 1,842 | 1,871 | 2,830,700 | ▼ | -0.04% |
| 2025-02-05 | 4385 | メルカリ | 1,782,083 | 1.08% | 1,845 | 1,888 | 1,842 | 1,871 | 2,830,700 | ▼ | -0.04% |
| 2025-02-06 | 4385 | メルカリ | 1,655,583 | 1.00% | 1,855 | 1,907 | 1,848 | 1,907 | 3,735,000 | ▼ | -0.08% |
| 2025-02-06 | 4385 | メルカリ | 1,655,583 | 1.00% | 1,855 | 1,907 | 1,848 | 1,907 | 3,735,000 | ▼ | -0.08% |
| 2025-02-07 | 4385 | メルカリ | 1,111,583 | 0.67% | 2,180 | 2,307 | 2,114 | 2,307 | 17,693,500 | ▼ | -0.32% |
| 2025-02-07 | 4385 | メルカリ | 1,111,583 | 0.67% | 2,180 | 2,307 | 2,114 | 2,307 | 17,693,500 | ▼ | -0.32% |
| 2025-02-10 | 4385 | メルカリ | 512,483 | 0.31% | 2,294 | 2,372 | 2,246 | 2,361 | 21,105,700 | ▼ | -0.36% |
| 2025-02-10 | 4385 | メルカリ | 512,483 | 0.31% | 2,294 | 2,372 | 2,246 | 2,361 | 21,105,700 | ▼ | -0.36% |
| 2025-03-10 | 4385 | メルカリ | 847,583 | 0.51% | 2,396 | 2,412 | 2,346 | 2,374 | 3,504,100 | ▲ | 0.13% |
| 2025-03-11 | 4385 | メルカリ | 1,030,383 | 0.62% | 2,324 | 2,358 | 2,288 | 2,336 | 5,613,600 | ▲ | 0.10% |
| 2025-03-12 | 4385 | メルカリ | 979,483 | 0.59% | 2,329 | 2,417 | 2,329 | 2,402 | 4,460,300 | ▼ | -0.03% |
| 2025-03-14 | 4385 | メルカリ | 991,373 | 0.60% | 2,352 | 2,483 | 2,343 | 2,457 | 5,829,700 | ▲ | 0.01% |
| 2025-03-17 | 4385 | メルカリ | 1,087,749 | 0.66% | 2,450 | 2,475 | 2,427 | 2,445 | 3,496,700 | ▲ | 0.06% |
| 2025-03-18 | 4385 | メルカリ | 1,213,358 | 0.73% | 2,460 | 2,585 | 2,431 | 2,575 | 7,869,100 | ▲ | 0.06% |
| 2025-03-19 | 4385 | メルカリ | 1,840,061 | 1.11% | 2,533 | 2,533 | 2,416 | 2,451 | 9,393,400 | ▲ | 0.38% |
| 2025-03-21 | 4385 | メルカリ | 1,316,726 | 0.80% | 2,496 | 2,659 | 2,480 | 2,634 | 13,220,800 | ▼ | -0.31% |
| 2025-03-24 | 4385 | メルカリ | 1,332,822 | 0.81% | 2,635 | 2,671 | 2,621 | 2,640 | 4,985,600 | ▲ | 0.01% |
| 2025-03-25 | 4385 | メルカリ | 1,313,194 | 0.79% | 2,641 | 2,666 | 2,610 | 2,623 | 3,619,000 | ▼ | -0.02% |
| 2025-03-26 | 4385 | メルカリ | 1,329,594 | 0.80% | 2,600 | 2,624 | 2,568 | 2,577 | 4,524,600 | ▲ | 0.01% |
| 2025-03-27 | 4385 | メルカリ | 1,382,822 | 0.84% | 2,537 | 2,541 | 2,464 | 2,478 | 5,732,100 | ▲ | 0.03% |
| 2025-03-28 | 4385 | メルカリ | 1,167,822 | 0.71% | 2,497 | 2,500 | 2,461 | 2,481 | 3,086,000 | ▼ | -0.13% |
| 2025-03-31 | 4385 | メルカリ | 1,308,621 | 0.79% | 2,440 | 2,451 | 2,348 | 2,355 | 4,363,700 | ▲ | 0.08% |
| 2025-04-01 | 4385 | メルカリ | 1,397,621 | 0.85% | 2,405 | 2,406 | 2,322 | 2,327 | 2,858,900 | ▲ | 0.05% |
| 2025-04-02 | 4385 | メルカリ | 1,307,521 | 0.79% | 2,371 | 2,384 | 2,278 | 2,305 | 2,989,300 | ▼ | -0.05% |
| 2025-04-03 | 4385 | メルカリ | 1,324,821 | 0.80% | 2,205 | 2,290 | 2,205 | 2,264 | 3,407,200 | ▲ | 0.01% |
| 2025-04-04 | 4385 | メルカリ | 1,236,321 | 0.75% | 2,229 | 2,260 | 2,122 | 2,160 | 4,559,500 | ▼ | -0.05% |
| 2025-04-07 | 4385 | メルカリ | 1,226,921 | 0.74% | 1,960 | 2,023 | 1,925 | 1,951 | 5,321,400 | ▼ | -0.01% |
| 2025-04-08 | 4385 | メルカリ | 1,364,721 | 0.83% | 2,100 | 2,193 | 2,096 | 2,179 | 4,006,700 | ▲ | 0.08% |
| 2025-04-09 | 4385 | メルカリ | 1,390,414 | 0.84% | 2,103 | 2,110 | 2,024 | 2,053 | 3,997,100 | ▲ | 0.01% |
| 2025-04-10 | 4385 | メルカリ | 1,491,179 | 0.90% | 2,253 | 2,253 | 2,172 | 2,224 | 3,834,100 | ▲ | 0.06% |
| 2025-04-11 | 4385 | メルカリ | 1,541,979 | 0.93% | 2,108 | 2,263 | 2,096 | 2,254 | 4,521,300 | ▲ | 0.03% |
| 2025-04-14 | 4385 | メルカリ | 1,491,525 | 0.90% | 2,257 | 2,309 | 2,240 | 2,240 | 2,446,500 | ▼ | -0.03% |
| 2025-04-15 | 4385 | メルカリ | 1,413,925 | 0.86% | 2,300 | 2,328 | 2,248 | 2,294 | 2,641,400 | ▼ | -0.04% |
| 2025-04-16 | 4385 | メルカリ | 1,431,324 | 0.87% | 2,290 | 2,315 | 2,163 | 2,200 | 3,768,400 | ▲ | 0.01% |
| 2025-02-28 | 4392 | ＦＩＧ | 157,985 | 0.50% | 266 | 267 | 260 | 262 | 110,100 | ▲ | 0.03% |
| 2025-03-03 | 4392 | ＦＩＧ | 166,285 | 0.52% | 265 | 270 | 260 | 263 | 181,600 | ▲ | 0.02% |
| 2025-03-04 | 4392 | ＦＩＧ | 187,685 | 0.59% | 261 | 263 | 257 | 260 | 130,700 | ▲ | 0.06% |
| 2025-03-05 | 4392 | ＦＩＧ | 184,585 | 0.58% | 261 | 263 | 257 | 258 | 119,700 | ▼ | -0.01% |
| 2025-03-06 | 4392 | ＦＩＧ | 196,385 | 0.62% | 261 | 261 | 257 | 258 | 101,700 | ▲ | 0.04% |
| 2025-03-07 | 4392 | ＦＩＧ | 185,785 | 0.59% | 256 | 260 | 255 | 258 | 173,900 | ▼ | -0.03% |
| 2025-03-10 | 4392 | ＦＩＧ | 181,585 | 0.57% | 259 | 263 | 258 | 259 | 105,600 | ▼ | -0.02% |
| 2025-03-11 | 4392 | ＦＩＧ | 182,585 | 0.58% | 258 | 259 | 253 | 257 | 155,800 | ▲ | 0.01% |
| 2025-03-12 | 4392 | ＦＩＧ | 166,485 | 0.52% | 256 | 261 | 256 | 259 | 89,300 | ▼ | -0.05% |
| 2025-03-13 | 4392 | ＦＩＧ | 155,885 | 0.49% | 261 | 265 | 261 | 265 | 97,500 | ▼ | -0.03% |
| 2024-03-01 | 4393 | バンクオブイ | 60,100 | 1.50% | 4,365 | 4,450 | 4,180 | 4,245 | 239,500 | ▼ | -0.27% |
| 2024-03-04 | 4393 | バンクオブイ | 57,200 | 1.42% | 4,240 | 4,320 | 3,980 | 4,025 | 210,500 | ▼ | -0.08% |
| 2024-03-05 | 4393 | バンクオブイ | 56,400 | 1.40% | 4,055 | 4,055 | 3,925 | 4,005 | 98,300 | ▼ | -0.02% |
| 2024-03-06 | 4393 | バンクオブイ | 54,300 | 1.35% | 3,990 | 4,120 | 3,970 | 4,120 | 71,000 | ▼ | -0.04% |
| 2024-03-07 | 4393 | バンクオブイ | 57,000 | 1.42% | 4,200 | 4,495 | 4,100 | 4,380 | 227,000 | ▲ | 0.06% |
| 2024-03-08 | 4393 | バンクオブイ | 59,100 | 1.47% | 4,330 | 4,410 | 4,180 | 4,210 | 146,500 | ▲ | 0.05% |
| 2024-03-11 | 4393 | バンクオブイ | 57,400 | 1.43% | 4,140 | 4,175 | 4,010 | 4,090 | 72,700 | ▼ | -0.04% |
| 2024-03-12 | 4393 | バンクオブイ | 56,500 | 1.41% | 4,060 | 4,250 | 4,050 | 4,175 | 72,400 | ▼ | -0.02% |
| 2024-03-13 | 4393 | バンクオブイ | 56,200 | 1.40% | 4,210 | 4,230 | 4,075 | 4,110 | 38,500 | ▼ | -0.01% |
| 2024-03-14 | 4393 | バンクオブイ | 58,300 | 1.45% | 4,135 | 4,200 | 4,075 | 4,200 | 35,100 | ▲ | 0.05% |
| 2024-03-15 | 4393 | バンクオブイ | 63,800 | 1.59% | 4,150 | 4,515 | 4,105 | 4,335 | 216,900 | ▲ | 0.14% |
| 2024-03-18 | 4393 | バンクオブイ | 66,800 | 1.66% | 4,355 | 4,425 | 4,265 | 4,390 | 91,300 | ▲ | 0.06% |
| 2024-03-19 | 4393 | バンクオブイ | 72,400 | 1.80% | 4,405 | 4,680 | 4,270 | 4,600 | 330,900 | ▲ | 0.14% |
| 2024-03-21 | 4393 | バンクオブイ | 73,700 | 1.84% | 4,580 | 4,580 | 4,475 | 4,475 | 120,200 | ▲ | 0.04% |
| 2024-03-22 | 4393 | バンクオブイ | 75,600 | 1.88% | 4,475 | 4,540 | 4,355 | 4,445 | 154,300 | ▲ | 0.03% |
| 2024-03-25 | 4393 | バンクオブイ | 73,900 | 1.84% | 4,375 | 4,455 | 4,260 | 4,260 | 86,500 | ▼ | -0.03% |
| 2024-03-26 | 4393 | バンクオブイ | 74,500 | 1.86% | 4,260 | 4,345 | 4,250 | 4,300 | 41,200 | ▲ | 0.02% |
| 2024-03-28 | 4393 | バンクオブイ | 76,600 | 1.91% | 4,365 | 4,530 | 4,365 | 4,455 | 48,000 | ▲ | 0.04% |
| 2024-03-29 | 4393 | バンクオブイ | 80,400 | 2.00% | 4,485 | 4,560 | 4,385 | 4,470 | 64,900 | ▲ | 0.09% |
| 2024-04-01 | 4393 | バンクオブイ | 81,400 | 2.03% | 4,480 | 4,485 | 4,305 | 4,470 | 68,400 | ▲ | 0.02% |
| 2024-04-03 | 4393 | バンクオブイ | 83,500 | 2.08% | 4,350 | 4,360 | 4,130 | 4,135 | 62,700 | ▲ | 0.05% |
| 2024-04-05 | 4393 | バンクオブイ | 83,900 | 2.09% | 4,195 | 4,300 | 4,015 | 4,055 | 79,800 | ▲ | 0.00% |
| 2024-04-08 | 4393 | バンクオブイ | 83,200 | 2.07% | 4,105 | 4,110 | 4,015 | 4,060 | 37,100 | ▼ | -0.02% |
| 2024-04-09 | 4393 | バンクオブイ | 82,700 | 2.06% | 4,080 | 4,240 | 4,055 | 4,190 | 32,800 | ▼ | -0.00% |
| 2024-04-10 | 4393 | バンクオブイ | 82,300 | 2.05% | 4,190 | 4,270 | 4,155 | 4,160 | 19,800 | ▼ | -0.01% |
| 2024-04-11 | 4393 | バンクオブイ | 82,500 | 2.06% | 4,150 | 4,165 | 4,085 | 4,100 | 21,600 | ▲ | 0.01% |
| 2024-04-15 | 4393 | バンクオブイ | 83,400 | 2.08% | 4,000 | 4,060 | 3,970 | 4,040 | 23,000 | ▲ | 0.02% |
| 2024-04-16 | 4393 | バンクオブイ | 81,400 | 2.03% | 3,990 | 4,155 | 3,955 | 4,070 | 44,600 | ▼ | -0.05% |
| 2024-04-17 | 4393 | バンクオブイ | 82,700 | 2.06% | 4,075 | 4,080 | 3,855 | 3,860 | 87,100 | ▲ | 0.03% |
| 2024-04-18 | 4393 | バンクオブイ | 82,100 | 2.05% | 3,855 | 3,950 | 3,855 | 3,905 | 27,400 | ▼ | -0.01% |
| 2024-04-19 | 4393 | バンクオブイ | 73,900 | 1.84% | 3,885 | 3,935 | 3,660 | 3,775 | 108,400 | ▼ | -0.20% |
| 2024-04-22 | 4393 | バンクオブイ | 73,100 | 1.82% | 3,805 | 3,995 | 3,775 | 3,925 | 43,300 | ▼ | -0.02% |
| 2024-04-23 | 4393 | バンクオブイ | 72,600 | 1.81% | 3,945 | 4,010 | 3,925 | 3,975 | 18,800 | ▼ | -0.01% |
| 2024-04-24 | 4393 | バンクオブイ | 75,200 | 1.87% | 4,005 | 4,050 | 3,975 | 4,010 | 20,800 | ▲ | 0.06% |
| 2024-04-25 | 4393 | バンクオブイ | 74,700 | 1.86% | 4,010 | 4,045 | 3,990 | 4,000 | 18,000 | ▼ | -0.01% |
| 2024-04-26 | 4393 | バンクオブイ | 72,500 | 1.81% | 3,970 | 4,060 | 3,970 | 4,060 | 20,900 | ▼ | -0.05% |
| 2024-04-30 | 4393 | バンクオブイ | 75,200 | 1.87% | 4,045 | 4,050 | 3,995 | 4,010 | 22,100 | ▲ | 0.06% |
| 2024-05-01 | 4393 | バンクオブイ | 72,900 | 1.82% | 3,990 | 4,150 | 3,990 | 4,105 | 28,400 | ▼ | -0.05% |
| 2024-05-02 | 4393 | バンクオブイ | 72,400 | 1.80% | 4,110 | 4,130 | 3,995 | 3,995 | 22,800 | ▼ | -0.02% |
| 2024-05-07 | 4393 | バンクオブイ | 76,400 | 1.90% | 4,005 | 4,140 | 4,005 | 4,115 | 28,400 | ▲ | 0.09% |
| 2024-05-08 | 4393 | バンクオブイ | 80,900 | 2.02% | 4,110 | 4,200 | 4,090 | 4,090 | 29,400 | ▲ | 0.12% |
| 2024-05-09 | 4393 | バンクオブイ | 85,200 | 2.12% | 4,090 | 4,090 | 3,940 | 3,980 | 33,800 | ▲ | 0.10% |
| 2024-05-10 | 4393 | バンクオブイ | 87,800 | 2.19% | 4,005 | 4,010 | 3,955 | 3,965 | 13,900 | ▲ | 0.06% |
| 2024-05-14 | 4393 | バンクオブイ | 91,800 | 2.29% | 4,000 | 4,035 | 3,970 | 3,980 | 25,300 | ▲ | 0.10% |
| 2024-05-15 | 4393 | バンクオブイ | 54,000 | 1.34% | 4,050 | 4,560 | 4,050 | 4,450 | 213,800 | ▼ | -0.95% |
| 2024-05-16 | 4393 | バンクオブイ | 51,900 | 1.29% | 4,310 | 4,405 | 4,245 | 4,335 | 56,200 | ▼ | -0.05% |
| 2024-05-17 | 4393 | バンクオブイ | 51,400 | 1.28% | 4,395 | 4,515 | 4,350 | 4,440 | 83,600 | ▼ | -0.01% |
| 2024-05-20 | 4393 | バンクオブイ | 47,100 | 1.17% | 4,560 | 4,720 | 4,500 | 4,510 | 108,000 | ▼ | -0.11% |
| 2024-05-21 | 4393 | バンクオブイ | 41,200 | 1.02% | 4,500 | 4,690 | 4,380 | 4,685 | 88,300 | ▼ | -0.14% |
| 2024-05-22 | 4393 | バンクオブイ | 46,900 | 1.17% | 4,660 | 4,660 | 4,430 | 4,430 | 111,500 | ▲ | 0.14% |
| 2024-05-23 | 4393 | バンクオブイ | 46,700 | 1.16% | 4,430 | 4,475 | 4,360 | 4,425 | 29,500 | ▼ | -0.01% |
| 2024-05-27 | 4393 | バンクオブイ | 50,900 | 1.27% | 4,400 | 4,400 | 4,200 | 4,365 | 57,600 | ▲ | 0.11% |
| 2024-05-28 | 4393 | バンクオブイ | 49,100 | 1.22% | 4,365 | 4,525 | 4,365 | 4,495 | 45,700 | ▼ | -0.05% |
| 2024-05-29 | 4393 | バンクオブイ | 50,600 | 1.26% | 4,495 | 4,495 | 4,310 | 4,310 | 32,300 | ▲ | 0.04% |
| 2024-05-30 | 4393 | バンクオブイ | 49,200 | 1.22% | 4,300 | 4,350 | 4,230 | 4,280 | 25,700 | ▼ | -0.04% |
| 2024-05-31 | 4393 | バンクオブイ | 43,600 | 1.08% | 4,290 | 4,645 | 4,290 | 4,645 | 68,000 | ▼ | -0.13% |
| 2024-06-03 | 4393 | バンクオブイ | 46,600 | 1.16% | 4,550 | 4,565 | 4,440 | 4,440 | 46,200 | ▲ | 0.07% |
| 2024-06-04 | 4393 | バンクオブイ | 44,200 | 1.10% | 4,430 | 4,660 | 4,410 | 4,605 | 52,000 | ▼ | -0.05% |
| 2024-06-05 | 4393 | バンクオブイ | 42,300 | 1.05% | 4,610 | 4,675 | 4,550 | 4,630 | 33,100 | ▼ | -0.05% |
| 2024-06-06 | 4393 | バンクオブイ | 45,200 | 1.12% | 4,650 | 4,650 | 4,450 | 4,540 | 50,800 | ▲ | 0.07% |
| 2024-06-07 | 4393 | バンクオブイ | 41,300 | 1.03% | 4,540 | 4,730 | 4,540 | 4,685 | 44,300 | ▼ | -0.09% |
| 2024-06-10 | 4393 | バンクオブイ | 46,500 | 1.16% | 4,750 | 4,780 | 4,630 | 4,690 | 54,600 | ▲ | 0.12% |
| 2024-06-11 | 4393 | バンクオブイ | 49,800 | 1.24% | 4,690 | 4,690 | 4,525 | 4,615 | 55,600 | ▲ | 0.08% |
| 2024-06-12 | 4393 | バンクオブイ | 51,700 | 1.29% | 4,580 | 4,665 | 4,495 | 4,625 | 38,800 | ▲ | 0.05% |
| 2024-06-13 | 4393 | バンクオブイ | 53,900 | 1.34% | 4,625 | 4,650 | 4,490 | 4,490 | 37,500 | ▲ | 0.05% |
| 2024-06-14 | 4393 | バンクオブイ | 49,000 | 1.22% | 4,485 | 4,670 | 4,455 | 4,600 | 53,100 | ▼ | -0.12% |
| 2024-06-17 | 4393 | バンクオブイ | 47,300 | 1.18% | 4,600 | 4,645 | 4,520 | 4,590 | 27,900 | ▼ | -0.04% |
| 2024-06-18 | 4393 | バンクオブイ | 44,300 | 1.10% | 4,630 | 4,720 | 4,555 | 4,635 | 31,700 | ▼ | -0.07% |
| 2024-06-19 | 4393 | バンクオブイ | 36,100 | 0.90% | 4,650 | 4,950 | 4,650 | 4,880 | 93,600 | ▼ | -0.20% |
| 2024-06-20 | 4393 | バンクオブイ | 41,100 | 1.02% | 4,900 | 4,965 | 4,815 | 4,845 | 54,000 | ▲ | 0.12% |
| 2024-06-21 | 4393 | バンクオブイ | 43,900 | 1.09% | 4,855 | 5,070 | 4,840 | 4,870 | 88,500 | ▲ | 0.07% |
| 2024-06-24 | 4393 | バンクオブイ | 47,600 | 1.18% | 4,870 | 4,920 | 4,755 | 4,885 | 37,500 | ▲ | 0.08% |
| 2024-06-25 | 4393 | バンクオブイ | 48,300 | 1.20% | 4,855 | 4,950 | 4,820 | 4,915 | 31,000 | ▲ | 0.02% |
| 2024-06-26 | 4393 | バンクオブイ | 47,600 | 1.18% | 4,940 | 5,040 | 4,925 | 5,020 | 36,600 | ▼ | -0.02% |
| 2024-06-27 | 4393 | バンクオブイ | 44,100 | 1.10% | 5,030 | 5,200 | 5,030 | 5,130 | 63,800 | ▼ | -0.07% |
| 2024-06-28 | 4393 | バンクオブイ | 45,700 | 1.14% | 5,160 | 5,190 | 5,050 | 5,130 | 55,200 | ▲ | 0.03% |
| 2024-07-01 | 4393 | バンクオブイ | 46,400 | 1.15% | 5,200 | 5,200 | 5,030 | 5,070 | 40,400 | ▲ | 0.01% |
| 2024-07-02 | 4393 | バンクオブイ | 47,900 | 1.19% | 5,010 | 5,030 | 4,840 | 4,840 | 93,700 | ▲ | 0.04% |
| 2024-07-03 | 4393 | バンクオブイ | 45,600 | 1.13% | 4,845 | 5,150 | 4,825 | 5,080 | 88,700 | ▼ | -0.06% |
| 2024-07-04 | 4393 | バンクオブイ | 43,100 | 1.07% | 5,040 | 5,130 | 4,995 | 5,050 | 34,400 | ▼ | -0.05% |
| 2024-07-04 | 4393 | バンクオブイ | 43,100 | 1.07% | 5,040 | 5,130 | 4,995 | 5,050 | 34,400 | ▼ | -0.05% |
| 2024-07-05 | 4393 | バンクオブイ | 26,400 | 0.65% | 5,030 | 5,290 | 5,030 | 5,290 | 93,000 | ▼ | -0.42% |
| 2024-07-08 | 4393 | バンクオブイ | 24,100 | 0.60% | 5,300 | 5,350 | 5,140 | 5,160 | 46,100 | ▼ | -0.05% |
| 2024-07-09 | 4393 | バンクオブイ | 21,100 | 0.52% | 5,200 | 5,200 | 5,070 | 5,110 | 34,300 | ▼ | -0.07% |
| 2024-07-10 | 4393 | バンクオブイ | 19,100 | 0.47% | 5,100 | 5,120 | 5,000 | 5,120 | 41,100 | ▼ | -0.05% |
| 2025-01-15 | 4393 | バンクオブイ | 22,300 | 0.55% | 6,980 | 7,230 | 6,950 | 7,090 | 61,200 | ▲ | 0.07% |
| 2025-01-16 | 4393 | バンクオブイ | 21,000 | 0.52% | 7,090 | 7,240 | 6,840 | 6,980 | 82,800 | ▼ | -0.03% |
| 2025-01-17 | 4393 | バンクオブイ | 26,300 | 0.65% | 6,930 | 6,960 | 6,680 | 6,810 | 65,000 | ▲ | 0.13% |
| 2025-01-21 | 4393 | バンクオブイ | 24,900 | 0.62% | 7,100 | 7,230 | 7,020 | 7,130 | 70,300 | ▼ | -0.03% |
| 2025-01-22 | 4393 | バンクオブイ | 24,700 | 0.61% | 7,140 | 7,300 | 7,060 | 7,080 | 60,700 | ▼ | -0.01% |
| 2025-01-23 | 4393 | バンクオブイ | 31,800 | 0.79% | 7,090 | 7,290 | 6,770 | 6,820 | 129,500 | ▲ | 0.18% |
| 2025-01-24 | 4393 | バンクオブイ | 33,700 | 0.84% | 6,730 | 6,800 | 6,580 | 6,650 | 89,800 | ▲ | 0.04% |
| 2025-01-27 | 4393 | バンクオブイ | 37,800 | 0.94% | 6,650 | 6,700 | 6,500 | 6,540 | 46,100 | ▲ | 0.09% |
| 2025-01-28 | 4393 | バンクオブイ | 36,800 | 0.91% | 6,410 | 6,650 | 6,350 | 6,630 | 38,100 | ▼ | -0.02% |
| 2025-01-29 | 4393 | バンクオブイ | 34,300 | 0.85% | 6,700 | 6,950 | 6,570 | 6,570 | 76,100 | ▼ | -0.06% |
| 2025-01-31 | 4393 | バンクオブイ | 35,100 | 0.87% | 6,470 | 6,570 | 6,430 | 6,450 | 34,200 | ▲ | 0.02% |
| 2025-01-31 | 4393 | バンクオブイ | 35,100 | 0.87% | 6,470 | 6,570 | 6,430 | 6,450 | 34,200 | ▲ | 0.02% |
| 2025-02-03 | 4393 | バンクオブイ | 35,500 | 0.88% | 6,390 | 6,420 | 6,270 | 6,300 | 33,300 | ▲ | 0.01% |
| 2025-02-03 | 4393 | バンクオブイ | 35,500 | 0.88% | 6,390 | 6,420 | 6,270 | 6,300 | 33,300 | ▲ | 0.01% |
| 2025-02-05 | 4393 | バンクオブイ | 34,800 | 0.86% | 6,320 | 6,410 | 6,240 | 6,410 | 31,000 | ▼ | -0.02% |
| 2025-02-05 | 4393 | バンクオブイ | 34,800 | 0.86% | 6,320 | 6,410 | 6,240 | 6,410 | 31,000 | ▼ | -0.02% |
| 2025-02-06 | 4393 | バンクオブイ | 36,400 | 0.90% | 6,430 | 6,490 | 6,350 | 6,410 | 17,300 | ▲ | 0.04% |
| 2025-02-06 | 4393 | バンクオブイ | 36,400 | 0.90% | 6,430 | 6,490 | 6,350 | 6,410 | 17,300 | ▲ | 0.04% |
| 2025-02-07 | 4393 | バンクオブイ | 38,500 | 0.96% | 6,420 | 6,570 | 6,380 | 6,530 | 22,900 | ▲ | 0.05% |
| 2025-02-07 | 4393 | バンクオブイ | 38,500 | 0.96% | 6,420 | 6,570 | 6,380 | 6,530 | 22,900 | ▲ | 0.05% |
| 2025-02-10 | 4393 | バンクオブイ | 30,100 | 0.75% | 6,530 | 6,930 | 6,530 | 6,930 | 55,000 | ▼ | -0.20% |
| 2025-02-10 | 4393 | バンクオブイ | 30,100 | 0.75% | 6,530 | 6,930 | 6,530 | 6,930 | 55,000 | ▼ | -0.20% |
| 2025-02-12 | 4393 | バンクオブイ | 11,200 | 0.27% | 6,960 | 7,600 | 6,830 | 7,520 | 146,000 | ▼ | -0.48% |
| 2025-02-12 | 4393 | バンクオブイ | 11,200 | 0.27% | 6,960 | 7,600 | 6,830 | 7,520 | 146,000 | ▼ | -0.48% |
| 2025-02-27 | 4393 | バンクオブイ | 20,600 | 0.51% | 8,040 | 8,600 | 8,000 | 8,540 | 152,600 | ▲ | 0.16% |
| 2025-02-28 | 4393 | バンクオブイ | 29,500 | 0.73% | 8,460 | 8,550 | 8,100 | 8,230 | 123,400 | ▲ | 0.21% |
| 2025-03-03 | 4393 | バンクオブイ | 37,600 | 0.93% | 8,200 | 8,340 | 7,710 | 7,980 | 126,500 | ▲ | 0.20% |
| 2025-03-04 | 4393 | バンクオブイ | 35,400 | 0.88% | 7,990 | 8,130 | 7,740 | 8,100 | 91,300 | ▼ | -0.05% |
| 2025-03-05 | 4393 | バンクオブイ | 34,300 | 0.85% | 8,140 | 8,260 | 8,060 | 8,200 | 65,200 | ▼ | -0.03% |
| 2025-03-06 | 4393 | バンクオブイ | 38,100 | 0.95% | 8,200 | 8,340 | 8,040 | 8,090 | 73,200 | ▲ | 0.09% |
| 2025-03-07 | 4393 | バンクオブイ | 36,100 | 0.90% | 7,960 | 8,110 | 7,920 | 7,960 | 44,000 | ▼ | -0.04% |
| 2025-03-10 | 4393 | バンクオブイ | 39,800 | 0.99% | 7,960 | 8,100 | 7,770 | 7,890 | 58,300 | ▲ | 0.08% |
| 2025-03-11 | 4393 | バンクオブイ | 43,300 | 1.08% | 7,790 | 7,940 | 7,670 | 7,860 | 48,200 | ▲ | 0.09% |
| 2025-03-12 | 4393 | バンクオブイ | 45,100 | 1.12% | 7,940 | 7,940 | 7,480 | 7,530 | 52,300 | ▲ | 0.04% |
| 2025-03-13 | 4393 | バンクオブイ | 40,900 | 1.02% | 7,540 | 7,600 | 7,320 | 7,530 | 90,800 | ▼ | -0.10% |
| 2025-03-14 | 4393 | バンクオブイ | 43,500 | 1.08% | 7,620 | 7,800 | 7,530 | 7,800 | 44,700 | ▲ | 0.06% |
| 2025-03-17 | 4393 | バンクオブイ | 44,100 | 1.10% | 7,800 | 7,940 | 7,650 | 7,860 | 47,200 | ▲ | 0.02% |
| 2025-03-18 | 4393 | バンクオブイ | 31,400 | 0.78% | 7,800 | 8,460 | 7,740 | 8,290 | 207,900 | ▼ | -0.32% |
| 2025-03-19 | 4393 | バンクオブイ | 27,000 | 0.67% | 8,410 | 8,530 | 8,330 | 8,400 | 65,300 | ▼ | -0.10% |
| 2025-03-21 | 4393 | バンクオブイ | 18,300 | 0.45% | 8,400 | 8,640 | 8,350 | 8,410 | 66,600 | ▼ | -0.22% |
| 2025-03-25 | 4393 | バンクオブイ | 26,700 | 0.66% | 8,360 | 9,850 | 8,260 | 9,720 | 557,400 | ▲ | 0.33% |
| 2025-03-26 | 4393 | バンクオブイ | 31,000 | 0.77% | 9,800 | 9,800 | 9,240 | 9,460 | 253,100 | ▲ | 0.10% |
| 2025-03-27 | 4393 | バンクオブイ | 28,400 | 0.70% | 9,310 | 9,450 | 8,930 | 9,150 | 168,800 | ▼ | -0.07% |
| 2025-03-28 | 4393 | バンクオブイ | 27,800 | 0.69% | 9,100 | 9,550 | 9,100 | 9,340 | 122,800 | ▼ | -0.01% |
| 2025-03-31 | 4393 | バンクオブイ | 32,700 | 0.81% | 9,130 | 9,230 | 8,820 | 8,930 | 79,300 | ▲ | 0.12% |
| 2025-04-01 | 4393 | バンクオブイ | 41,000 | 1.02% | 8,800 | 8,830 | 8,340 | 8,460 | 92,900 | ▲ | 0.20% |
| 2025-04-02 | 4393 | バンクオブイ | 45,100 | 1.12% | 8,610 | 8,670 | 8,170 | 8,330 | 80,700 | ▲ | 0.10% |
| 2025-04-03 | 4393 | バンクオブイ | 49,000 | 1.22% | 8,000 | 8,260 | 7,990 | 8,110 | 72,400 | ▲ | 0.09% |
| 2025-04-04 | 4393 | バンクオブイ | 47,200 | 1.17% | 7,870 | 7,910 | 7,130 | 7,430 | 170,800 | ▼ | -0.05% |
| 2025-04-07 | 4393 | バンクオブイ | 47,700 | 1.19% | 6,480 | 6,840 | 6,350 | 6,400 | 155,600 | ▲ | 0.02% |
| 2025-04-08 | 4393 | バンクオブイ | 47,500 | 1.18% | 7,300 | 7,400 | 7,100 | 7,230 | 118,700 | ▼ | -0.01% |
| 2025-04-09 | 4393 | バンクオブイ | 47,000 | 1.17% | 7,190 | 7,290 | 6,910 | 7,270 | 103,900 | ▼ | -0.01% |
| 2025-04-10 | 4393 | バンクオブイ | 51,300 | 1.28% | 8,020 | 8,020 | 7,540 | 7,790 | 102,100 | ▲ | 0.11% |
| 2025-04-11 | 4393 | バンクオブイ | 53,200 | 1.32% | 7,640 | 8,300 | 7,570 | 8,240 | 117,700 | ▲ | 0.04% |
| 2025-04-14 | 4393 | バンクオブイ | 52,500 | 1.31% | 8,260 | 8,750 | 8,230 | 8,490 | 107,200 | ▼ | -0.01% |
| 2025-04-15 | 4393 | バンクオブイ | 51,500 | 1.28% | 8,640 | 8,990 | 8,520 | 8,960 | 86,100 | ▼ | -0.03% |
| 2025-04-16 | 4393 | バンクオブイ | 56,100 | 1.40% | 8,960 | 8,960 | 8,570 | 8,700 | 77,300 | ▲ | 0.11% |
| 2024-03-01 | 4395 | アクリート | 58,100 | 0.97% | 780 | 796 | 774 | 778 | 62,300 | ▲ | 0.06% |
| 2024-03-04 | 4395 | アクリート | 50,100 | 0.83% | 785 | 805 | 775 | 776 | 103,200 | ▼ | -0.14% |
| 2024-03-05 | 4395 | アクリート | 52,600 | 0.88% | 772 | 774 | 750 | 763 | 55,900 | ▲ | 0.05% |
| 2024-03-06 | 4395 | アクリート | 39,200 | 0.65% | 764 | 807 | 755 | 794 | 75,400 | ▼ | -0.23% |
| 2024-03-07 | 4395 | アクリート | 40,100 | 0.67% | 798 | 808 | 782 | 790 | 48,500 | ▲ | 0.02% |
| 2024-03-08 | 4395 | アクリート | 44,000 | 0.73% | 782 | 790 | 772 | 784 | 46,200 | ▲ | 0.05% |
| 2024-03-11 | 4395 | アクリート | 48,200 | 0.80% | 776 | 789 | 755 | 760 | 51,800 | ▲ | 0.07% |
| 2024-03-12 | 4395 | アクリート | 48,800 | 0.81% | 760 | 773 | 755 | 773 | 30,700 | ▲ | 0.01% |
| 2024-03-13 | 4395 | アクリート | 56,000 | 0.93% | 764 | 774 | 740 | 740 | 76,800 | ▲ | 0.12% |
| 2024-03-14 | 4395 | アクリート | 53,500 | 0.89% | 740 | 744 | 720 | 740 | 43,000 | ▼ | -0.04% |
| 2024-03-18 | 4395 | アクリート | 55,000 | 0.92% | 730 | 741 | 722 | 730 | 61,700 | ▲ | 0.03% |
| 2024-03-19 | 4395 | アクリート | 53,200 | 0.89% | 732 | 743 | 722 | 727 | 77,900 | ▼ | -0.03% |
| 2024-03-21 | 4395 | アクリート | 46,200 | 0.77% | 731 | 747 | 727 | 737 | 66,700 | ▼ | -0.12% |
| 2024-03-22 | 4395 | アクリート | 40,600 | 0.67% | 735 | 754 | 735 | 747 | 40,100 | ▼ | -0.09% |
| 2024-03-25 | 4395 | アクリート | 39,100 | 0.65% | 750 | 777 | 745 | 762 | 103,200 | ▼ | -0.02% |
| 2024-03-26 | 4395 | アクリート | 44,500 | 0.74% | 762 | 782 | 755 | 760 | 42,300 | ▲ | 0.08% |
| 2024-03-27 | 4395 | アクリート | 45,300 | 0.75% | 756 | 775 | 749 | 768 | 36,200 | ▲ | 0.01% |
| 2024-03-28 | 4395 | アクリート | 46,300 | 0.77% | 773 | 791 | 773 | 780 | 30,000 | ▲ | 0.02% |
| 2024-04-03 | 4395 | アクリート | 42,900 | 0.71% | 746 | 763 | 733 | 758 | 38,300 | ▼ | -0.06% |
| 2024-04-04 | 4395 | アクリート | 46,400 | 0.77% | 764 | 764 | 743 | 744 | 37,900 | ▲ | 0.06% |
| 2024-04-05 | 4395 | アクリート | 47,500 | 0.79% | 743 | 759 | 733 | 758 | 33,500 | ▲ | 0.02% |
| 2024-04-08 | 4395 | アクリート | 45,200 | 0.75% | 752 | 770 | 752 | 766 | 26,400 | ▼ | -0.04% |
| 2024-04-09 | 4395 | アクリート | 46,800 | 0.78% | 766 | 777 | 761 | 770 | 28,900 | ▲ | 0.03% |
| 2024-04-10 | 4395 | アクリート | 52,300 | 0.87% | 762 | 771 | 753 | 762 | 30,300 | ▲ | 0.08% |
| 2024-04-11 | 4395 | アクリート | 54,900 | 0.91% | 760 | 763 | 743 | 746 | 27,700 | ▲ | 0.04% |
| 2024-04-12 | 4395 | アクリート | 61,200 | 1.02% | 746 | 750 | 725 | 729 | 52,000 | ▲ | 0.10% |
| 2024-04-15 | 4395 | アクリート | 60,700 | 1.01% | 725 | 733 | 712 | 725 | 26,200 | ▼ | -0.01% |
| 2024-04-18 | 4395 | アクリート | 60,200 | 1.00% | 722 | 725 | 716 | 724 | 15,500 | ▼ | -0.01% |
| 2024-04-19 | 4395 | アクリート | 62,800 | 1.05% | 715 | 718 | 692 | 697 | 65,600 | ▲ | 0.05% |
| 2024-04-22 | 4395 | アクリート | 59,200 | 0.99% | 691 | 727 | 691 | 727 | 45,100 | ▼ | -0.06% |
| 2024-04-24 | 4395 | アクリート | 58,500 | 0.97% | 728 | 737 | 722 | 722 | 12,200 | ▼ | -0.02% |
| 2024-04-25 | 4395 | アクリート | 57,200 | 0.95% | 721 | 738 | 716 | 722 | 21,400 | ▼ | -0.02% |
| 2024-04-26 | 4395 | アクリート | 56,000 | 0.93% | 722 | 722 | 710 | 722 | 14,000 | ▼ | -0.01% |
| 2024-05-01 | 4395 | アクリート | 55,000 | 0.92% | 720 | 737 | 717 | 730 | 25,200 | ▼ | -0.01% |
| 2024-05-02 | 4395 | アクリート | 54,800 | 0.91% | 730 | 738 | 714 | 716 | 10,700 | ▼ | -0.01% |
| 2024-05-08 | 4395 | アクリート | 54,200 | 0.90% | 719 | 743 | 719 | 724 | 14,600 | ▼ | -0.01% |
| 2024-05-10 | 4395 | アクリート | 53,500 | 0.89% | 731 | 732 | 720 | 723 | 11,900 | ▼ | -0.01% |
| 2024-05-13 | 4395 | アクリート | 53,800 | 0.90% | 727 | 775 | 726 | 750 | 51,800 | ▲ | 0.01% |
| 2024-05-14 | 4395 | アクリート | 53,700 | 0.89% | 752 | 772 | 742 | 759 | 31,900 | ▼ | -0.01% |
| 2024-05-16 | 4395 | アクリート | 52,400 | 0.87% | 732 | 732 | 718 | 729 | 15,700 | ▼ | -0.02% |
| 2024-05-17 | 4395 | アクリート | 51,300 | 0.85% | 722 | 728 | 710 | 723 | 15,500 | ▼ | -0.02% |
| 2024-05-20 | 4395 | アクリート | 50,200 | 0.83% | 717 | 737 | 717 | 728 | 10,300 | ▼ | -0.02% |
| 2024-05-21 | 4395 | アクリート | 48,100 | 0.80% | 724 | 734 | 703 | 718 | 20,200 | ▼ | -0.02% |
| 2024-05-22 | 4395 | アクリート | 46,900 | 0.78% | 710 | 720 | 709 | 720 | 6,400 | ▼ | -0.02% |
| 2024-05-23 | 4395 | アクリート | 46,000 | 0.76% | 720 | 720 | 704 | 707 | 6,000 | ▼ | -0.02% |
| 2024-05-24 | 4395 | アクリート | 43,800 | 0.73% | 701 | 711 | 693 | 700 | 21,000 | ▼ | -0.03% |
| 2024-05-27 | 4395 | アクリート | 41,200 | 0.68% | 689 | 703 | 687 | 703 | 28,300 | ▼ | -0.04% |
| 2024-05-28 | 4395 | アクリート | 39,100 | 0.65% | 688 | 700 | 688 | 691 | 18,300 | ▼ | -0.03% |
| 2024-05-29 | 4395 | アクリート | 38,200 | 0.63% | 688 | 689 | 680 | 680 | 24,500 | ▼ | -0.02% |
| 2024-05-30 | 4395 | アクリート | 38,300 | 0.64% | 672 | 708 | 672 | 707 | 24,200 | ▲ | 0.01% |
| 2024-06-03 | 4395 | アクリート | 39,600 | 0.66% | 735 | 752 | 735 | 741 | 7,300 | ▲ | 0.02% |
| 2024-06-04 | 4395 | アクリート | 37,800 | 0.63% | 736 | 757 | 731 | 757 | 15,500 | ▼ | -0.03% |
| 2024-06-06 | 4395 | アクリート | 36,300 | 0.60% | 758 | 762 | 743 | 743 | 12,200 | ▼ | -0.03% |
| 2024-06-10 | 4395 | アクリート | 36,700 | 0.61% | 750 | 753 | 746 | 748 | 3,600 | ▲ | 0.01% |
| 2024-06-13 | 4395 | アクリート | 36,200 | 0.60% | 740 | 753 | 740 | 746 | 11,500 | ▼ | -0.01% |
| 2024-06-17 | 4395 | アクリート | 35,500 | 0.59% | 740 | 749 | 735 | 745 | 9,200 | ▼ | -0.01% |
| 2024-06-20 | 4395 | アクリート | 35,200 | 0.58% | 720 | 725 | 714 | 717 | 9,000 | ▼ | -0.01% |
| 2024-06-25 | 4395 | アクリート | 34,400 | 0.57% | 722 | 736 | 721 | 730 | 8,000 | ▼ | -0.01% |
| 2024-06-26 | 4395 | アクリート | 33,300 | 0.55% | 730 | 747 | 727 | 743 | 15,000 | ▼ | -0.01% |
| 2024-06-27 | 4395 | アクリート | 32,300 | 0.54% | 732 | 750 | 732 | 736 | 12,200 | ▼ | -0.01% |
| 2024-06-28 | 4395 | アクリート | 32,000 | 0.53% | 725 | 744 | 700 | 734 | 17,900 | ▼ | -0.01% |
| 2024-07-02 | 4395 | アクリート | 33,000 | 0.55% | 722 | 722 | 701 | 701 | 31,200 | ▲ | 0.02% |
| 2024-07-08 | 4395 | アクリート | 31,900 | 0.53% | 697 | 706 | 697 | 703 | 5,200 | ▼ | -0.02% |
| 2024-07-09 | 4395 | アクリート | 30,800 | 0.51% | 701 | 715 | 700 | 706 | 34,000 | ▼ | -0.02% |
| 2024-07-11 | 4395 | アクリート | 30,400 | 0.50% | 695 | 701 | 693 | 695 | 7,600 | ▼ | -0.01% |
| 2024-07-12 | 4395 | アクリート | 28,600 | 0.47% | 694 | 715 | 694 | 700 | 15,600 | ▼ | -0.03% |
| 2024-08-09 | 4395 | アクリート | 30,100 | 0.50% | 680 | 720 | 602 | 683 | 434,000 | ▲ | 0.03% |
| 2024-08-13 | 4395 | アクリート | 33,900 | 0.56% | 703 | 727 | 660 | 666 | 201,600 | ▲ | 0.06% |
| 2024-08-14 | 4395 | アクリート | 32,600 | 0.54% | 668 | 668 | 635 | 666 | 71,100 | ▼ | -0.02% |
| 2024-08-15 | 4395 | アクリート | 22,300 | 0.37% | 681 | 766 | 661 | 750 | 621,800 | ▼ | -0.17% |
| 2024-12-30 | 4406 | 日理化 | 227,462 | 0.61% | 195 | 195 | 192 | 193 | 65,900 | ▲ | 0.61% |
| 2025-01-06 | 4406 | 日理化 | 0 | 0.00% | 196 | 197 | 194 | 196 | 142,700 | ▼ | -0.61% |
| 2024-12-30 | 4414 | フレクト | 30,880 | 0.50% | 1,799 | 1,855 | 1,732 | 1,773 | 49,600 | ▲ | 0.50% |
| 2025-01-06 | 4414 | フレクト | 0 | 0.00% | 1,779 | 1,811 | 1,686 | 1,697 | 58,600 | ▼ | -0.50% |
| 2025-01-10 | 4416 | トゥルーＤ | 24,700 | 0.51% | 698 | 702 | 677 | 698 | 85,500 | ▲ | 0.03% |
| 2025-01-14 | 4416 | トゥルーＤ | 27,800 | 0.58% | 708 | 715 | 665 | 710 | 116,300 | ▲ | 0.06% |
| 2025-01-15 | 4416 | トゥルーＤ | 39,000 | 0.81% | 695 | 860 | 676 | 860 | 2,660,800 | ▲ | 0.23% |
| 2025-01-21 | 4416 | トゥルーＤ | 37,900 | 0.79% | 764 | 780 | 729 | 746 | 238,500 | ▼ | -0.02% |
| 2025-01-22 | 4416 | トゥルーＤ | 35,900 | 0.74% | 745 | 758 | 712 | 720 | 179,200 | ▼ | -0.05% |
| 2025-01-23 | 4416 | トゥルーＤ | 39,000 | 0.81% | 716 | 746 | 706 | 720 | 152,500 | ▲ | 0.07% |
| 2025-01-24 | 4416 | トゥルーＤ | 36,900 | 0.76% | 746 | 758 | 721 | 730 | 90,500 | ▼ | -0.05% |
| 2025-01-27 | 4416 | トゥルーＤ | 35,800 | 0.74% | 723 | 738 | 708 | 708 | 113,400 | ▼ | -0.02% |
| 2025-01-28 | 4416 | トゥルーＤ | 32,900 | 0.68% | 708 | 744 | 704 | 725 | 84,400 | ▼ | -0.05% |
| 2025-01-29 | 4416 | トゥルーＤ | 34,100 | 0.71% | 723 | 780 | 723 | 736 | 118,100 | ▲ | 0.02% |
| 2025-01-30 | 4416 | トゥルーＤ | 37,600 | 0.78% | 739 | 750 | 717 | 720 | 68,000 | ▲ | 0.07% |
| 2025-01-30 | 4416 | トゥルーＤ | 37,600 | 0.78% | 739 | 750 | 717 | 720 | 68,000 | ▲ | 0.07% |
| 2025-01-31 | 4416 | トゥルーＤ | 38,500 | 0.80% | 718 | 725 | 689 | 699 | 103,700 | ▲ | 0.02% |
| 2025-01-31 | 4416 | トゥルーＤ | 38,500 | 0.80% | 718 | 725 | 689 | 699 | 103,700 | ▲ | 0.02% |
| 2025-02-03 | 4416 | トゥルーＤ | 35,500 | 0.74% | 689 | 690 | 666 | 680 | 74,600 | ▼ | -0.06% |
| 2025-02-03 | 4416 | トゥルーＤ | 35,500 | 0.74% | 689 | 690 | 666 | 680 | 74,600 | ▼ | -0.06% |
| 2025-02-04 | 4416 | トゥルーＤ | 34,400 | 0.71% | 690 | 691 | 640 | 650 | 107,900 | ▼ | -0.03% |
| 2025-02-04 | 4416 | トゥルーＤ | 34,400 | 0.71% | 690 | 691 | 640 | 650 | 107,900 | ▼ | -0.03% |
| 2025-02-05 | 4416 | トゥルーＤ | 35,500 | 0.74% | 650 | 696 | 645 | 691 | 79,300 | ▲ | 0.03% |
| 2025-02-05 | 4416 | トゥルーＤ | 35,500 | 0.74% | 650 | 696 | 645 | 691 | 79,300 | ▲ | 0.03% |
| 2025-02-06 | 4416 | トゥルーＤ | 32,900 | 0.68% | 681 | 701 | 667 | 679 | 67,300 | ▼ | -0.05% |
| 2025-02-06 | 4416 | トゥルーＤ | 32,900 | 0.68% | 681 | 701 | 667 | 679 | 67,300 | ▼ | -0.05% |
| 2025-02-07 | 4416 | トゥルーＤ | 33,900 | 0.70% | 677 | 711 | 662 | 682 | 56,900 | ▲ | 0.01% |
| 2025-02-07 | 4416 | トゥルーＤ | 33,900 | 0.70% | 677 | 711 | 662 | 682 | 56,900 | ▲ | 0.01% |
| 2025-02-10 | 4416 | トゥルーＤ | 33,100 | 0.69% | 672 | 709 | 668 | 700 | 31,500 | ▼ | -0.01% |
| 2025-02-10 | 4416 | トゥルーＤ | 33,100 | 0.69% | 672 | 709 | 668 | 700 | 31,500 | ▼ | -0.01% |
| 2025-02-12 | 4416 | トゥルーＤ | 31,500 | 0.65% | 700 | 713 | 695 | 696 | 56,100 | ▼ | -0.03% |
| 2025-02-12 | 4416 | トゥルーＤ | 31,500 | 0.65% | 700 | 713 | 695 | 696 | 56,100 | ▼ | -0.03% |
| 2025-02-14 | 4416 | トゥルーＤ | 32,400 | 0.67% | 698 | 707 | 660 | 690 | 56,400 | ▲ | 0.02% |
| 2025-02-17 | 4416 | トゥルーＤ | 27,400 | 0.57% | 700 | 769 | 700 | 737 | 244,900 | ▼ | -0.10% |
| 2025-02-19 | 4416 | トゥルーＤ | 25,300 | 0.52% | 842 | 899 | 807 | 821 | 217,300 | ▼ | -0.04% |
| 2025-02-20 | 4416 | トゥルーＤ | 26,800 | 0.55% | 806 | 828 | 759 | 791 | 152,600 | ▲ | 0.03% |
| 2025-02-21 | 4416 | トゥルーＤ | 25,900 | 0.53% | 776 | 782 | 748 | 748 | 70,400 | ▼ | -0.02% |
| 2025-02-25 | 4416 | トゥルーＤ | 24,500 | 0.51% | 733 | 828 | 733 | 775 | 182,700 | ▼ | -0.02% |
| 2025-02-26 | 4416 | トゥルーＤ | 25,500 | 0.53% | 770 | 792 | 755 | 775 | 73,400 | ▲ | 0.02% |
| 2025-02-27 | 4416 | トゥルーＤ | 26,800 | 0.55% | 780 | 805 | 775 | 777 | 71,700 | ▲ | 0.02% |
| 2025-02-28 | 4416 | トゥルーＤ | 26,000 | 0.54% | 775 | 783 | 740 | 777 | 107,800 | ▼ | -0.01% |
| 2025-03-03 | 4416 | トゥルーＤ | 25,600 | 0.53% | 798 | 805 | 764 | 787 | 79,500 | ▼ | -0.01% |
| 2025-03-04 | 4416 | トゥルーＤ | 26,900 | 0.56% | 780 | 786 | 759 | 777 | 41,200 | ▲ | 0.03% |
| 2025-03-05 | 4416 | トゥルーＤ | 24,900 | 0.51% | 766 | 783 | 762 | 774 | 37,400 | ▼ | -0.05% |
| 2025-03-06 | 4416 | トゥルーＤ | 25,300 | 0.52% | 777 | 781 | 764 | 770 | 34,000 | ▲ | 0.01% |
| 2025-03-07 | 4416 | トゥルーＤ | 18,900 | 0.39% | 760 | 798 | 751 | 798 | 98,700 | ▼ | -0.13% |
| 2024-03-04 | 4418 | ＪＤＳＣ | 68,300 | 0.51% | 885 | 954 | 884 | 930 | 395,400 | ▲ | 0.07% |
| 2024-03-05 | 4418 | ＪＤＳＣ | 74,900 | 0.56% | 920 | 977 | 896 | 968 | 443,400 | ▲ | 0.05% |
| 2024-03-06 | 4418 | ＪＤＳＣ | 74,400 | 0.55% | 953 | 1,118 | 934 | 1,025 | 2,050,800 | ▼ | -0.01% |
| 2024-03-07 | 4418 | ＪＤＳＣ | 56,000 | 0.41% | 1,030 | 1,055 | 957 | 1,009 | 867,100 | ▼ | -0.14% |
| 2024-03-14 | 4418 | ＪＤＳＣ | 67,300 | 0.50% | 934 | 950 | 907 | 916 | 228,600 | ▲ | 0.07% |
| 2024-03-15 | 4418 | ＪＤＳＣ | 73,500 | 0.55% | 907 | 907 | 837 | 852 | 472,300 | ▲ | 0.05% |
| 2024-03-18 | 4418 | ＪＤＳＣ | 77,400 | 0.57% | 862 | 897 | 862 | 886 | 175,900 | ▲ | 0.01% |
| 2024-03-19 | 4418 | ＪＤＳＣ | 80,500 | 0.60% | 878 | 895 | 866 | 876 | 116,700 | ▲ | 0.03% |
| 2024-03-21 | 4418 | ＪＤＳＣ | 84,800 | 0.63% | 891 | 901 | 857 | 857 | 165,100 | ▲ | 0.03% |
| 2024-03-22 | 4418 | ＪＤＳＣ | 88,900 | 0.66% | 861 | 919 | 848 | 912 | 321,000 | ▲ | 0.03% |
| 2024-03-25 | 4418 | ＪＤＳＣ | 90,600 | 0.67% | 910 | 923 | 888 | 889 | 132,800 | ▲ | 0.01% |
| 2024-03-26 | 4418 | ＪＤＳＣ | 91,700 | 0.68% | 892 | 908 | 876 | 877 | 191,600 | ▲ | 0.01% |
| 2024-03-27 | 4418 | ＪＤＳＣ | 93,700 | 0.70% | 880 | 889 | 864 | 870 | 125,600 | ▲ | 0.01% |
| 2024-03-29 | 4418 | ＪＤＳＣ | 92,500 | 0.69% | 915 | 970 | 907 | 962 | 178,600 | ▼ | -0.01% |
| 2024-04-01 | 4418 | ＪＤＳＣ | 94,300 | 0.70% | 977 | 977 | 935 | 938 | 170,500 | ▲ | 0.01% |
| 2024-04-02 | 4418 | ＪＤＳＣ | 98,300 | 0.73% | 945 | 948 | 917 | 925 | 143,400 | ▲ | 0.03% |
| 2024-04-03 | 4418 | ＪＤＳＣ | 107,600 | 0.80% | 915 | 955 | 907 | 907 | 169,900 | ▲ | 0.07% |
| 2024-04-05 | 4418 | ＪＤＳＣ | 113,700 | 0.85% | 901 | 903 | 872 | 893 | 202,800 | ▲ | 0.04% |
| 2024-04-08 | 4418 | ＪＤＳＣ | 112,800 | 0.84% | 900 | 919 | 892 | 913 | 84,800 | ▼ | -0.01% |
| 2024-04-10 | 4418 | ＪＤＳＣ | 108,900 | 0.81% | 904 | 965 | 904 | 918 | 215,300 | ▼ | -0.02% |
| 2024-04-12 | 4418 | ＪＤＳＣ | 114,700 | 0.85% | 906 | 913 | 865 | 865 | 164,600 | ▲ | 0.03% |
| 2024-04-15 | 4418 | ＪＤＳＣ | 115,400 | 0.86% | 850 | 882 | 850 | 872 | 119,000 | ▲ | 0.01% |
| 2024-04-16 | 4418 | ＪＤＳＣ | 112,500 | 0.84% | 863 | 893 | 863 | 864 | 117,000 | ▼ | -0.02% |
| 2024-04-17 | 4418 | ＪＤＳＣ | 110,700 | 0.82% | 872 | 877 | 827 | 827 | 186,600 | ▼ | -0.02% |
| 2024-04-18 | 4418 | ＪＤＳＣ | 107,600 | 0.80% | 815 | 848 | 805 | 839 | 108,900 | ▼ | -0.01% |
| 2024-04-19 | 4418 | ＪＤＳＣ | 87,100 | 0.65% | 832 | 837 | 800 | 814 | 187,100 | ▼ | -0.15% |
| 2024-04-22 | 4418 | ＪＤＳＣ | 86,000 | 0.64% | 817 | 837 | 817 | 828 | 82,800 | ▼ | -0.01% |
| 2024-04-23 | 4418 | ＪＤＳＣ | 80,200 | 0.60% | 834 | 876 | 834 | 864 | 136,100 | ▼ | -0.04% |
| 2024-04-24 | 4418 | ＪＤＳＣ | 78,300 | 0.58% | 870 | 872 | 856 | 860 | 54,400 | ▼ | -0.02% |
| 2024-04-25 | 4418 | ＪＤＳＣ | 79,500 | 0.59% | 872 | 872 | 849 | 851 | 55,000 | ▲ | 0.01% |
| 2024-04-26 | 4418 | ＪＤＳＣ | 77,700 | 0.58% | 849 | 860 | 838 | 854 | 52,100 | ▼ | -0.01% |
| 2024-04-30 | 4418 | ＪＤＳＣ | 76,300 | 0.57% | 863 | 870 | 859 | 862 | 47,300 | ▼ | -0.01% |
| 2024-05-01 | 4418 | ＪＤＳＣ | 75,400 | 0.56% | 856 | 863 | 843 | 852 | 46,600 | ▼ | -0.00% |
| 2024-05-02 | 4418 | ＪＤＳＣ | 76,800 | 0.57% | 851 | 880 | 851 | 854 | 60,900 | ▲ | 0.00% |
| 2024-05-07 | 4418 | ＪＤＳＣ | 82,300 | 0.61% | 867 | 877 | 858 | 869 | 62,700 | ▲ | 0.04% |
| 2024-05-08 | 4418 | ＪＤＳＣ | 87,500 | 0.65% | 868 | 887 | 853 | 882 | 64,100 | ▲ | 0.04% |
| 2024-05-09 | 4418 | ＪＤＳＣ | 94,900 | 0.71% | 880 | 884 | 870 | 870 | 79,500 | ▲ | 0.05% |
| 2024-05-10 | 4418 | ＪＤＳＣ | 102,400 | 0.76% | 874 | 877 | 832 | 838 | 177,200 | ▲ | 0.05% |
| 2024-05-13 | 4418 | ＪＤＳＣ | 83,000 | 0.62% | 846 | 863 | 783 | 784 | 308,100 | ▼ | -0.14% |
| 2024-05-14 | 4418 | ＪＤＳＣ | 67,900 | 0.50% | 789 | 818 | 769 | 795 | 259,800 | ▼ | -0.12% |
| 2024-05-15 | 4418 | ＪＤＳＣ | 66,700 | 0.49% | 796 | 838 | 783 | 834 | 125,700 | ▼ | -0.01% |
| 2024-05-16 | 4418 | ＪＤＳＣ | 67,300 | 0.50% | 843 | 844 | 813 | 828 | 91,700 | ▲ | 0.01% |
| 2024-05-17 | 4418 | ＪＤＳＣ | 64,200 | 0.48% | 821 | 831 | 801 | 810 | 80,200 | ▼ | -0.02% |
| 2024-08-20 | 4424 | Ａｍａｚｉａ | 35,400 | 0.52% | 340 | 354 | 337 | 347 | 50,500 | ▲ | 0.03% |
| 2024-08-21 | 4424 | Ａｍａｚｉａ | 37,200 | 0.55% | 339 | 343 | 337 | 338 | 51,200 | ▲ | 0.03% |
| 2024-08-22 | 4424 | Ａｍａｚｉａ | 40,300 | 0.59% | 338 | 348 | 331 | 332 | 63,200 | ▲ | 0.03% |
| 2024-08-23 | 4424 | Ａｍａｚｉａ | 41,000 | 0.60% | 332 | 332 | 315 | 322 | 119,500 | ▲ | 0.01% |
| 2024-08-29 | 4424 | Ａｍａｚｉａ | 34,800 | 0.51% | 336 | 336 | 324 | 324 | 49,500 | ▼ | -0.02% |
| 2024-08-30 | 4424 | Ａｍａｚｉａ | 42,100 | 0.62% | 325 | 367 | 325 | 340 | 744,500 | ▲ | 0.10% |
| 2024-09-02 | 4424 | Ａｍａｚｉａ | 44,600 | 0.65% | 334 | 348 | 332 | 337 | 83,400 | ▲ | 0.03% |
| 2024-09-06 | 4424 | Ａｍａｚｉａ | 45,000 | 0.66% | 348 | 348 | 327 | 333 | 89,600 | ▲ | 0.01% |
| 2024-09-11 | 4424 | Ａｍａｚｉａ | 42,900 | 0.63% | 343 | 350 | 331 | 334 | 44,400 | ▼ | -0.03% |
| 2024-09-12 | 4424 | Ａｍａｚｉａ | 40,100 | 0.59% | 335 | 356 | 335 | 340 | 51,400 | ▼ | -0.04% |
| 2024-09-13 | 4424 | Ａｍａｚｉａ | 37,700 | 0.55% | 340 | 344 | 338 | 339 | 22,900 | ▼ | -0.03% |
| 2024-09-17 | 4424 | Ａｍａｚｉａ | 38,000 | 0.56% | 337 | 340 | 328 | 329 | 27,100 | ▲ | 0.01% |
| 2024-09-18 | 4424 | Ａｍａｚｉａ | 36,900 | 0.54% | 330 | 342 | 330 | 338 | 25,600 | ▼ | -0.02% |
| 2024-09-19 | 4424 | Ａｍａｚｉａ | 32,700 | 0.48% | 335 | 350 | 335 | 349 | 33,900 | ▼ | -0.06% |
| 2024-03-01 | 4425 | Ｋｕｄａｎ | 53,191 | 0.59% | 1,179 | 1,206 | 1,142 | 1,181 | 422,400 | ▲ | 0.03% |
| 2024-03-04 | 4425 | Ｋｕｄａｎ | 60,691 | 0.67% | 1,192 | 1,257 | 1,153 | 1,173 | 647,200 | ▲ | 0.08% |
| 2024-03-05 | 4425 | Ｋｕｄａｎ | 35,191 | 0.39% | 1,143 | 1,473 | 1,081 | 1,473 | 558,000 | ▼ | -0.28% |
| 2024-03-06 | 4425 | Ｋｕｄａｎ | 52,291 | 0.58% | 1,773 | 1,773 | 1,670 | 1,773 | 1,376,500 | ▲ | 0.18% |
| 2024-03-07 | 4425 | Ｋｕｄａｎ | 54,291 | 0.60% | 2,173 | 2,173 | 2,173 | 2,173 | 62,800 | ▲ | 0.02% |
| 2024-03-08 | 4425 | Ｋｕｄａｎ | 56,691 | 0.62% | 2,673 | 2,673 | 2,673 | 2,673 | 72,800 | ▲ | 0.02% |
| 2024-03-11 | 4425 | Ｋｕｄａｎ | 104,591 | 1.16% | 2,173 | 3,240 | 2,173 | 2,403 | 12,752,700 | ▲ | 0.53% |
| 2024-03-12 | 4425 | Ｋｕｄａｎ | 122,391 | 1.35% | 2,649 | 2,903 | 2,425 | 2,903 | 6,308,900 | ▲ | 0.19% |
| 2024-03-13 | 4425 | Ｋｕｄａｎ | 126,691 | 1.40% | 3,145 | 3,405 | 2,953 | 3,370 | 6,875,100 | ▲ | 0.04% |
| 2024-03-14 | 4425 | Ｋｕｄａｎ | 127,691 | 1.41% | 3,160 | 3,300 | 2,670 | 2,670 | 3,546,000 | ▲ | 0.01% |
| 2024-03-15 | 4425 | Ｋｕｄａｎ | 98,891 | 1.09% | 2,470 | 2,690 | 2,178 | 2,381 | 2,832,100 | ▼ | -0.31% |
| 2024-03-18 | 4425 | Ｋｕｄａｎ | 106,191 | 1.17% | 2,430 | 2,881 | 2,384 | 2,881 | 3,271,200 | ▲ | 0.07% |
| 2024-03-19 | 4425 | Ｋｕｄａｎ | 107,491 | 1.08% | 2,905 | 3,195 | 2,619 | 2,760 | 3,139,600 | ▼ | -0.08% |
| 2024-03-21 | 4425 | Ｋｕｄａｎ | 103,091 | 1.04% | 2,900 | 2,947 | 2,667 | 2,680 | 1,668,200 | ▼ | -0.04% |
| 2024-03-22 | 4425 | Ｋｕｄａｎ | 94,691 | 0.95% | 2,530 | 2,570 | 2,457 | 2,505 | 668,500 | ▼ | -0.09% |
| 2024-03-25 | 4425 | Ｋｕｄａｎ | 102,291 | 1.03% | 2,458 | 2,537 | 2,390 | 2,413 | 452,200 | ▲ | 0.08% |
| 2024-03-26 | 4425 | Ｋｕｄａｎ | 62,791 | 0.63% | 2,400 | 2,432 | 2,305 | 2,326 | 417,700 | ▼ | -0.40% |
| 2024-03-27 | 4425 | Ｋｕｄａｎ | 59,791 | 0.60% | 2,309 | 2,670 | 2,308 | 2,405 | 1,194,900 | ▼ | -0.03% |
| 2024-03-28 | 4425 | Ｋｕｄａｎ | 67,291 | 0.68% | 2,429 | 2,555 | 2,360 | 2,368 | 639,000 | ▲ | 0.08% |
| 2024-03-29 | 4425 | Ｋｕｄａｎ | 69,391 | 0.70% | 2,358 | 2,424 | 2,283 | 2,314 | 328,600 | ▲ | 0.01% |
| 2024-04-01 | 4425 | Ｋｕｄａｎ | 67,491 | 0.68% | 2,330 | 2,451 | 2,298 | 2,433 | 381,000 | ▼ | -0.01% |
| 2024-04-02 | 4425 | Ｋｕｄａｎ | 65,791 | 0.66% | 2,483 | 2,593 | 2,394 | 2,485 | 769,700 | ▼ | -0.02% |
| 2024-04-03 | 4425 | Ｋｕｄａｎ | 67,491 | 0.68% | 2,472 | 2,472 | 2,150 | 2,230 | 710,500 | ▲ | 0.02% |
| 2024-04-04 | 4425 | Ｋｕｄａｎ | 61,491 | 0.62% | 2,280 | 2,280 | 2,064 | 2,130 | 468,800 | ▼ | -0.06% |
| 2024-04-05 | 4425 | Ｋｕｄａｎ | 59,591 | 0.60% | 2,177 | 2,443 | 2,130 | 2,405 | 1,416,800 | ▼ | -0.02% |
| 2024-04-08 | 4425 | Ｋｕｄａｎ | 60,491 | 0.61% | 2,344 | 2,694 | 2,323 | 2,630 | 1,262,500 | ▲ | 0.01% |
| 2024-04-09 | 4425 | Ｋｕｄａｎ | 63,091 | 0.63% | 2,584 | 2,715 | 2,476 | 2,516 | 1,063,600 | ▲ | 0.02% |
| 2024-04-10 | 4425 | Ｋｕｄａｎ | 64,891 | 0.65% | 2,453 | 2,499 | 2,389 | 2,421 | 551,700 | ▲ | 0.02% |
| 2024-04-11 | 4425 | Ｋｕｄａｎ | 67,191 | 0.68% | 2,350 | 2,370 | 2,182 | 2,259 | 789,800 | ▲ | 0.03% |
| 2024-04-12 | 4425 | Ｋｕｄａｎ | 69,791 | 0.70% | 2,215 | 2,275 | 2,085 | 2,118 | 851,700 | ▲ | 0.01% |
| 2024-04-15 | 4425 | Ｋｕｄａｎ | 40,591 | 0.41% | 2,018 | 2,055 | 1,883 | 1,985 | 909,600 | ▼ | -0.28% |
| 2024-05-10 | 4425 | Ｋｕｄａｎ | 59,591 | 0.57% | 1,786 | 1,960 | 1,732 | 1,915 | 870,900 | ▲ | 0.25% |
| 2024-05-13 | 4425 | Ｋｕｄａｎ | 80,291 | 0.78% | 1,875 | 1,930 | 1,768 | 1,930 | 529,500 | ▲ | 0.21% |
| 2024-05-14 | 4425 | Ｋｕｄａｎ | 80,091 | 0.77% | 1,900 | 2,036 | 1,875 | 2,001 | 506,300 | ▼ | -0.01% |
| 2024-05-15 | 4425 | Ｋｕｄａｎ | 56,191 | 0.54% | 1,973 | 2,018 | 1,912 | 1,924 | 379,500 | ▼ | -0.23% |
| 2024-05-17 | 4425 | Ｋｕｄａｎ | 55,491 | 0.53% | 2,243 | 2,290 | 2,100 | 2,127 | 1,019,000 | ▼ | -0.01% |
| 2024-05-20 | 4425 | Ｋｕｄａｎ | 46,491 | 0.45% | 2,088 | 2,627 | 2,076 | 2,627 | 2,913,000 | ▼ | -0.08% |
| 2024-07-19 | 4425 | Ｋｕｄａｎ | 53,871 | 0.50% | 1,936 | 1,948 | 1,899 | 1,899 | 290,700 | ▲ | 0.06% |
| 2024-07-22 | 4425 | Ｋｕｄａｎ | 57,871 | 0.54% | 1,874 | 1,874 | 1,742 | 1,747 | 496,300 | ▲ | 0.04% |
| 2024-07-23 | 4425 | Ｋｕｄａｎ | 49,771 | 0.47% | 1,765 | 1,850 | 1,761 | 1,810 | 451,100 | ▼ | -0.07% |
| 2025-03-07 | 4425 | Ｋｕｄａｎ | 58,971 | 0.52% | 1,498 | 1,547 | 1,476 | 1,505 | 100,800 | ▲ | 0.04% |
| 2025-03-10 | 4425 | Ｋｕｄａｎ | 57,671 | 0.51% | 1,523 | 1,618 | 1,507 | 1,603 | 126,300 | ▼ | -0.01% |
| 2025-03-11 | 4425 | Ｋｕｄａｎ | 57,071 | 0.50% | 1,534 | 1,550 | 1,510 | 1,550 | 72,600 | ▼ | -0.01% |
| 2025-03-12 | 4425 | Ｋｕｄａｎ | 51,671 | 0.45% | 1,558 | 1,670 | 1,396 | 1,450 | 553,400 | ▼ | -0.04% |
| 2025-03-13 | 4425 | Ｋｕｄａｎ | 64,671 | 0.57% | 1,426 | 1,448 | 1,268 | 1,268 | 714,100 | ▲ | 0.11% |
| 2025-03-14 | 4425 | Ｋｕｄａｎ | 72,971 | 0.64% | 1,245 | 1,285 | 1,235 | 1,262 | 212,000 | ▲ | 0.07% |
| 2025-03-17 | 4425 | Ｋｕｄａｎ | 80,071 | 0.70% | 1,260 | 1,295 | 1,257 | 1,265 | 132,500 | ▲ | 0.05% |
| 2025-03-18 | 4425 | Ｋｕｄａｎ | 89,571 | 0.79% | 1,293 | 1,293 | 1,262 | 1,288 | 111,000 | ▲ | 0.09% |
| 2025-03-19 | 4425 | Ｋｕｄａｎ | 95,171 | 0.84% | 1,300 | 1,377 | 1,297 | 1,340 | 289,400 | ▲ | 0.04% |
| 2025-03-21 | 4425 | Ｋｕｄａｎ | 103,871 | 0.92% | 1,310 | 1,330 | 1,278 | 1,285 | 133,000 | ▲ | 0.08% |
| 2025-03-24 | 4425 | Ｋｕｄａｎ | 118,671 | 1.05% | 1,285 | 1,285 | 1,241 | 1,241 | 113,300 | ▲ | 0.13% |
| 2025-03-25 | 4425 | Ｋｕｄａｎ | 128,671 | 1.14% | 1,240 | 1,260 | 1,214 | 1,251 | 121,600 | ▲ | 0.08% |
| 2025-03-26 | 4425 | Ｋｕｄａｎ | 131,371 | 1.16% | 1,258 | 1,269 | 1,232 | 1,254 | 59,000 | ▲ | 0.02% |
| 2025-03-27 | 4425 | Ｋｕｄａｎ | 132,971 | 1.17% | 1,242 | 1,264 | 1,238 | 1,250 | 40,400 | ▲ | 0.01% |
| 2025-03-28 | 4425 | Ｋｕｄａｎ | 143,371 | 1.27% | 1,280 | 1,289 | 1,218 | 1,226 | 184,900 | ▲ | 0.10% |
| 2025-03-31 | 4425 | Ｋｕｄａｎ | 144,971 | 1.28% | 1,196 | 1,203 | 1,162 | 1,176 | 124,200 | ▲ | 0.01% |
| 2025-04-01 | 4425 | Ｋｕｄａｎ | 143,171 | 1.26% | 1,188 | 1,205 | 1,154 | 1,159 | 123,900 | ▼ | -0.02% |
| 2025-04-02 | 4425 | Ｋｕｄａｎ | 138,771 | 1.22% | 1,169 | 1,185 | 1,155 | 1,160 | 62,900 | ▼ | -0.04% |
| 2025-04-03 | 4425 | Ｋｕｄａｎ | 127,271 | 1.12% | 1,140 | 1,165 | 1,112 | 1,140 | 159,900 | ▼ | -0.09% |
| 2025-04-04 | 4425 | Ｋｕｄａｎ | 95,271 | 0.84% | 1,111 | 1,134 | 1,045 | 1,094 | 320,900 | ▼ | -0.28% |
| 2025-04-07 | 4425 | Ｋｕｄａｎ | 79,071 | 0.70% | 974 | 1,029 | 973 | 974 | 209,800 | ▼ | -0.14% |
| 2025-04-08 | 4425 | Ｋｕｄａｎ | 68,471 | 0.60% | 1,038 | 1,107 | 1,036 | 1,083 | 121,000 | ▼ | -0.09% |
| 2025-04-09 | 4425 | Ｋｕｄａｎ | 64,871 | 0.57% | 1,090 | 1,097 | 985 | 1,014 | 256,100 | ▼ | -0.03% |
| 2025-04-10 | 4425 | Ｋｕｄａｎ | 59,971 | 0.53% | 1,104 | 1,147 | 1,080 | 1,097 | 118,000 | ▼ | -0.03% |
| 2025-04-11 | 4425 | Ｋｕｄａｎ | 59,271 | 0.52% | 1,072 | 1,145 | 1,059 | 1,145 | 63,300 | ▼ | -0.01% |
| 2025-04-14 | 4425 | Ｋｕｄａｎ | 60,471 | 0.53% | 1,148 | 1,180 | 1,148 | 1,164 | 59,000 | ▲ | 0.01% |
| 2025-04-15 | 4425 | Ｋｕｄａｎ | 56,971 | 0.50% | 1,166 | 1,175 | 1,160 | 1,166 | 33,200 | ▼ | -0.03% |
| 2025-04-16 | 4425 | Ｋｕｄａｎ | 52,271 | 0.46% | 1,151 | 1,165 | 1,112 | 1,126 | 55,000 | ▼ | -0.03% |
| 2024-03-01 | 4433 | ヒトコムＨＤ | 111,033 | 0.62% | 1,150 | 1,167 | 1,147 | 1,158 | 63,300 | ▲ | 0.01% |
| 2024-03-04 | 4433 | ヒトコムＨＤ | 110,533 | 0.61% | 1,156 | 1,156 | 1,137 | 1,143 | 45,700 | ▼ | -0.01% |
| 2024-03-05 | 4433 | ヒトコムＨＤ | 116,533 | 0.65% | 1,136 | 1,136 | 1,119 | 1,123 | 54,100 | ▲ | 0.04% |
| 2024-03-06 | 4433 | ヒトコムＨＤ | 112,433 | 0.62% | 1,111 | 1,139 | 1,108 | 1,133 | 48,300 | ▼ | -0.03% |
| 2024-03-11 | 4433 | ヒトコムＨＤ | 119,633 | 0.66% | 1,136 | 1,144 | 1,119 | 1,124 | 43,100 | ▲ | 0.04% |
| 2024-03-13 | 4433 | ヒトコムＨＤ | 117,733 | 0.65% | 1,131 | 1,144 | 1,127 | 1,128 | 21,700 | ▼ | -0.01% |
| 2024-03-14 | 4433 | ヒトコムＨＤ | 115,833 | 0.64% | 1,137 | 1,141 | 1,132 | 1,138 | 30,500 | ▼ | -0.01% |
| 2024-03-15 | 4433 | ヒトコムＨＤ | 113,933 | 0.63% | 1,139 | 1,145 | 1,132 | 1,133 | 15,300 | ▼ | -0.01% |
| 2024-03-18 | 4433 | ヒトコムＨＤ | 111,533 | 0.62% | 1,136 | 1,153 | 1,136 | 1,149 | 28,900 | ▼ | -0.01% |
| 2024-03-19 | 4433 | ヒトコムＨＤ | 108,733 | 0.60% | 1,150 | 1,175 | 1,149 | 1,175 | 22,200 | ▼ | -0.02% |
| 2024-03-21 | 4433 | ヒトコムＨＤ | 106,833 | 0.59% | 1,184 | 1,184 | 1,164 | 1,170 | 17,700 | ▼ | -0.01% |
| 2024-03-22 | 4433 | ヒトコムＨＤ | 83,233 | 0.46% | 1,161 | 1,161 | 1,135 | 1,141 | 99,100 | ▼ | -0.12% |
| 2024-04-18 | 4433 | ヒトコムＨＤ | 91,633 | 0.51% | 1,041 | 1,043 | 1,011 | 1,012 | 138,900 | ▲ | 0.10% |
| 2024-04-19 | 4433 | ヒトコムＨＤ | 90,333 | 0.50% | 1,010 | 1,012 | 996 | 1,002 | 125,900 | ▼ | -0.01% |
| 2024-04-23 | 4433 | ヒトコムＨＤ | 86,833 | 0.48% | 1,006 | 1,018 | 999 | 999 | 46,000 | ▼ | -0.02% |
| 2024-04-26 | 4433 | ヒトコムＨＤ | 91,833 | 0.51% | 995 | 995 | 977 | 982 | 210,900 | ▲ | 0.06% |
| 2024-04-30 | 4433 | ヒトコムＨＤ | 89,333 | 0.49% | 990 | 1,009 | 990 | 1,006 | 62,300 | ▼ | -0.02% |
| 2024-05-01 | 4433 | ヒトコムＨＤ | 91,033 | 0.50% | 996 | 997 | 989 | 993 | 31,800 | ▲ | 0.01% |
| 2024-05-02 | 4433 | ヒトコムＨＤ | 95,833 | 0.53% | 993 | 994 | 989 | 989 | 29,100 | ▲ | 0.03% |
| 2024-05-07 | 4433 | ヒトコムＨＤ | 90,333 | 0.50% | 999 | 1,014 | 995 | 1,014 | 47,800 | ▼ | -0.03% |
| 2024-05-08 | 4433 | ヒトコムＨＤ | 87,833 | 0.49% | 1,010 | 1,022 | 1,005 | 1,005 | 43,800 | ▼ | -0.01% |
| 2024-05-15 | 4433 | ヒトコムＨＤ | 101,933 | 0.56% | 1,002 | 1,005 | 986 | 989 | 53,300 | ▲ | 0.08% |
| 2024-05-16 | 4433 | ヒトコムＨＤ | 125,833 | 0.70% | 985 | 988 | 965 | 968 | 68,100 | ▲ | 0.13% |
| 2024-05-17 | 4433 | ヒトコムＨＤ | 127,533 | 0.71% | 965 | 965 | 948 | 956 | 49,400 | ▲ | 0.01% |
| 2024-05-20 | 4433 | ヒトコムＨＤ | 129,933 | 0.72% | 956 | 961 | 953 | 955 | 41,900 | ▲ | 0.01% |
| 2024-05-22 | 4433 | ヒトコムＨＤ | 133,233 | 0.74% | 956 | 956 | 942 | 942 | 60,600 | ▲ | 0.02% |
| 2024-05-23 | 4433 | ヒトコムＨＤ | 132,433 | 0.73% | 944 | 945 | 932 | 945 | 42,100 | ▼ | -0.01% |
| 2024-05-24 | 4433 | ヒトコムＨＤ | 130,433 | 0.72% | 935 | 943 | 932 | 938 | 26,700 | ▼ | -0.01% |
| 2024-05-27 | 4433 | ヒトコムＨＤ | 127,733 | 0.71% | 940 | 949 | 937 | 947 | 25,500 | ▼ | -0.01% |
| 2024-05-28 | 4433 | ヒトコムＨＤ | 126,233 | 0.70% | 946 | 949 | 926 | 929 | 76,400 | ▼ | -0.01% |
| 2024-05-29 | 4433 | ヒトコムＨＤ | 128,433 | 0.71% | 925 | 925 | 908 | 910 | 67,800 | ▲ | 0.01% |
| 2024-05-30 | 4433 | ヒトコムＨＤ | 121,833 | 0.68% | 900 | 908 | 896 | 904 | 70,100 | ▼ | -0.02% |
| 2024-05-31 | 4433 | ヒトコムＨＤ | 119,833 | 0.66% | 904 | 913 | 901 | 913 | 48,700 | ▼ | -0.02% |
| 2024-06-03 | 4433 | ヒトコムＨＤ | 113,833 | 0.63% | 918 | 918 | 905 | 909 | 48,600 | ▼ | -0.03% |
| 2024-06-04 | 4433 | ヒトコムＨＤ | 101,833 | 0.56% | 909 | 928 | 904 | 927 | 52,900 | ▼ | -0.06% |
| 2024-06-05 | 4433 | ヒトコムＨＤ | 99,633 | 0.55% | 925 | 932 | 915 | 917 | 35,400 | ▼ | -0.01% |
| 2024-06-06 | 4433 | ヒトコムＨＤ | 102,133 | 0.57% | 921 | 921 | 904 | 906 | 33,200 | ▲ | 0.01% |
| 2024-06-07 | 4433 | ヒトコムＨＤ | 100,533 | 0.56% | 906 | 924 | 906 | 923 | 15,600 | ▼ | -0.00% |
| 2024-06-10 | 4433 | ヒトコムＨＤ | 96,033 | 0.53% | 921 | 929 | 915 | 929 | 35,600 | ▼ | -0.03% |
| 2024-06-11 | 4433 | ヒトコムＨＤ | 96,833 | 0.54% | 930 | 935 | 929 | 931 | 22,700 | ▲ | 0.01% |
| 2024-06-12 | 4433 | ヒトコムＨＤ | 96,333 | 0.53% | 931 | 932 | 927 | 928 | 14,600 | ▼ | -0.01% |
| 2024-06-13 | 4433 | ヒトコムＨＤ | 96,733 | 0.54% | 928 | 928 | 919 | 922 | 16,600 | ▲ | 0.01% |
| 2024-06-14 | 4433 | ヒトコムＨＤ | 90,833 | 0.50% | 907 | 915 | 894 | 904 | 104,300 | ▼ | -0.04% |
| 2024-06-17 | 4433 | ヒトコムＨＤ | 94,133 | 0.52% | 901 | 901 | 879 | 881 | 203,300 | ▲ | 0.02% |
| 2024-06-18 | 4433 | ヒトコムＨＤ | 88,633 | 0.49% | 890 | 917 | 889 | 912 | 51,100 | ▼ | -0.03% |
| 2024-03-26 | 4435 | カオナビ | 58,550 | 0.50% | 1,842 | 1,869 | 1,822 | 1,843 | 61,300 | ▲ | 0.02% |
| 2024-03-27 | 4435 | カオナビ | 56,950 | 0.49% | 1,844 | 1,872 | 1,825 | 1,825 | 74,900 | ▼ | -0.01% |
| 2024-03-29 | 4435 | カオナビ | 59,550 | 0.51% | 1,825 | 1,892 | 1,803 | 1,850 | 61,100 | ▲ | 0.02% |
| 2024-04-01 | 4435 | カオナビ | 61,350 | 0.52% | 1,790 | 1,790 | 1,609 | 1,682 | 389,700 | ▲ | 0.01% |
| 2024-04-02 | 4435 | カオナビ | 59,350 | 0.51% | 1,683 | 1,684 | 1,611 | 1,628 | 127,300 | ▼ | -0.01% |
| 2024-04-03 | 4435 | カオナビ | 62,950 | 0.54% | 1,563 | 1,600 | 1,541 | 1,593 | 149,200 | ▲ | 0.03% |
| 2024-04-04 | 4435 | カオナビ | 62,050 | 0.53% | 1,620 | 1,623 | 1,557 | 1,579 | 62,000 | ▼ | -0.01% |
| 2024-04-05 | 4435 | カオナビ | 60,450 | 0.52% | 1,557 | 1,576 | 1,542 | 1,576 | 67,500 | ▼ | -0.01% |
| 2024-04-08 | 4435 | カオナビ | 65,850 | 0.56% | 1,560 | 1,560 | 1,525 | 1,530 | 91,500 | ▲ | 0.04% |
| 2024-04-09 | 4435 | カオナビ | 62,950 | 0.54% | 1,550 | 1,583 | 1,535 | 1,579 | 42,100 | ▼ | -0.02% |
| 2024-04-10 | 4435 | カオナビ | 61,450 | 0.52% | 1,570 | 1,619 | 1,570 | 1,586 | 45,600 | ▼ | -0.02% |
| 2024-04-11 | 4435 | カオナビ | 57,650 | 0.49% | 1,565 | 1,577 | 1,548 | 1,569 | 32,800 | ▼ | -0.03% |
| 2024-11-25 | 4443 | Ｓａｎｓａｎ | 1,331,012 | 1.05% | 2,041 | 2,044 | 1,987 | 2,011 | 660,500 | ▲ | 1.05% |
| 2024-11-26 | 4443 | Ｓａｎｓａｎ | 0 | 0.00% | 2,000 | 2,038 | 1,987 | 2,029 | 420,400 | ▼ | -1.05% |
| 2025-01-14 | 4443 | Ｓａｎｓａｎ | 1,540,516 | 1.22% | 2,450 | 2,468 | 2,408 | 2,450 | 1,463,800 | ▲ | 1.22% |
| 2025-01-15 | 4443 | Ｓａｎｓａｎ | 1,588,216 | 1.25% | 2,400 | 2,547 | 2,279 | 2,345 | 1,834,000 | ▲ | 0.03% |
| 2025-01-16 | 4443 | Ｓａｎｓａｎ | 1,598,416 | 1.26% | 2,375 | 2,438 | 2,213 | 2,215 | 1,363,600 | ▲ | 0.01% |
| 2025-01-17 | 4443 | Ｓａｎｓａｎ | 1,411,616 | 1.11% | 2,200 | 2,268 | 2,154 | 2,239 | 1,010,700 | ▼ | -0.14% |
| 2025-01-20 | 4443 | Ｓａｎｓａｎ | 1,416,116 | 1.12% | 2,260 | 2,391 | 2,252 | 2,378 | 737,700 | ▲ | 0.01% |
| 2025-01-22 | 4443 | Ｓａｎｓａｎ | 1,404,616 | 1.11% | 2,328 | 2,357 | 2,299 | 2,299 | 615,400 | ▼ | -0.01% |
| 2025-01-23 | 4443 | Ｓａｎｓａｎ | 1,379,116 | 1.09% | 2,309 | 2,328 | 2,267 | 2,308 | 678,600 | ▼ | -0.02% |
| 2025-01-24 | 4443 | Ｓａｎｓａｎ | 1,326,716 | 1.05% | 2,307 | 2,376 | 2,302 | 2,356 | 602,300 | ▼ | -0.04% |
| 2025-01-27 | 4443 | Ｓａｎｓａｎ | 1,325,616 | 1.04% | 2,360 | 2,394 | 2,339 | 2,385 | 518,500 | ▼ | -0.01% |
| 2025-01-28 | 4443 | Ｓａｎｓａｎ | 1,259,216 | 0.99% | 2,374 | 2,441 | 2,338 | 2,433 | 589,000 | ▼ | -0.05% |
| 2025-01-29 | 4443 | Ｓａｎｓａｎ | 1,230,916 | 0.97% | 2,453 | 2,587 | 2,453 | 2,524 | 1,444,200 | ▼ | -0.02% |
| 2025-01-30 | 4443 | Ｓａｎｓａｎ | 1,123,316 | 0.88% | 2,499 | 2,513 | 2,473 | 2,489 | 1,707,700 | ▼ | -0.08% |
| 2025-01-30 | 4443 | Ｓａｎｓａｎ | 1,123,316 | 0.88% | 2,499 | 2,513 | 2,473 | 2,489 | 1,707,700 | ▼ | -0.08% |
| 2025-01-31 | 4443 | Ｓａｎｓａｎ | 1,104,916 | 0.87% | 2,500 | 2,515 | 2,439 | 2,440 | 446,600 | ▼ | -0.01% |
| 2025-01-31 | 4443 | Ｓａｎｓａｎ | 1,104,916 | 0.87% | 2,500 | 2,515 | 2,439 | 2,440 | 446,600 | ▼ | -0.01% |
| 2025-02-03 | 4443 | Ｓａｎｓａｎ | 1,123,916 | 0.89% | 2,369 | 2,445 | 2,346 | 2,420 | 542,000 | ▲ | 0.02% |
| 2025-02-03 | 4443 | Ｓａｎｓａｎ | 1,123,916 | 0.89% | 2,369 | 2,445 | 2,346 | 2,420 | 542,000 | ▲ | 0.02% |
| 2025-02-04 | 4443 | Ｓａｎｓａｎ | 1,118,116 | 0.88% | 2,466 | 2,484 | 2,426 | 2,432 | 520,400 | ▼ | -0.01% |
| 2025-02-04 | 4443 | Ｓａｎｓａｎ | 1,118,116 | 0.88% | 2,466 | 2,484 | 2,426 | 2,432 | 520,400 | ▼ | -0.01% |
| 2025-02-06 | 4443 | Ｓａｎｓａｎ | 240,789 | 0.19% | 2,485 | 2,495 | 2,450 | 2,484 | 455,700 | ▼ | -0.69% |
| 2025-02-06 | 4443 | Ｓａｎｓａｎ | 240,789 | 0.19% | 2,485 | 2,495 | 2,450 | 2,484 | 455,700 | ▼ | -0.69% |
| 2024-03-01 | 4444 | インフォネ | 16,500 | 0.80% | 1,394 | 1,408 | 1,360 | 1,374 | 38,400 | ▲ | 0.02% |
| 2024-03-04 | 4444 | インフォネ | 16,000 | 0.78% | 1,345 | 1,355 | 1,297 | 1,311 | 58,900 | ▼ | -0.02% |
| 2024-03-05 | 4444 | インフォネ | 15,700 | 0.77% | 1,304 | 1,392 | 1,271 | 1,368 | 56,400 | ▼ | -0.01% |
| 2024-03-06 | 4444 | インフォネ | 11,100 | 0.54% | 1,361 | 1,424 | 1,340 | 1,405 | 44,200 | ▼ | -0.23% |
| 2024-03-07 | 4444 | インフォネ | 11,500 | 0.56% | 1,389 | 1,402 | 1,330 | 1,332 | 29,600 | ▲ | 0.02% |
| 2024-03-08 | 4444 | インフォネ | 11,300 | 0.55% | 1,340 | 1,350 | 1,297 | 1,297 | 14,700 | ▼ | -0.01% |
| 2024-03-11 | 4444 | インフォネ | 9,700 | 0.47% | 1,267 | 1,291 | 1,220 | 1,222 | 36,600 | ▼ | -0.08% |
| 2024-04-12 | 4444 | インフォネ | 10,200 | 0.50% | 1,160 | 1,170 | 1,130 | 1,143 | 11,500 | ▲ | 0.01% |
| 2024-05-02 | 4444 | インフォネ | 10,400 | 0.51% | 1,131 | 1,166 | 1,131 | 1,160 | 16,600 | ▲ | 0.01% |
| 2024-05-13 | 4444 | インフォネ | 10,600 | 0.52% | 1,169 | 1,185 | 1,160 | 1,166 | 3,600 | ▲ | 0.01% |
| 2024-05-16 | 4444 | インフォネ | 11,100 | 0.54% | 1,238 | 1,245 | 1,210 | 1,225 | 8,400 | ▲ | 0.02% |
| 2024-05-20 | 4444 | インフォネ | 11,300 | 0.55% | 1,195 | 1,241 | 1,195 | 1,222 | 6,000 | ▲ | 0.01% |
| 2024-05-21 | 4444 | インフォネ | 11,500 | 0.56% | 1,230 | 1,239 | 1,161 | 1,161 | 6,600 | ▲ | 0.01% |
| 2024-05-22 | 4444 | インフォネ | 11,400 | 0.55% | 1,168 | 1,187 | 1,162 | 1,178 | 3,600 | ▼ | -0.01% |
| 2024-05-30 | 4444 | インフォネ | 11,500 | 0.56% | 1,130 | 1,165 | 1,106 | 1,156 | 5,300 | ▲ | 0.01% |
| 2024-06-05 | 4444 | インフォネ | 11,700 | 0.57% | 1,198 | 1,205 | 1,174 | 1,198 | 3,300 | ▲ | 0.00% |
| 2024-06-12 | 4444 | インフォネ | 11,900 | 0.58% | 1,197 | 1,228 | 1,195 | 1,211 | 3,300 | ▲ | 0.01% |
| 2024-06-17 | 4444 | インフォネ | 12,100 | 0.59% | 1,180 | 1,206 | 1,125 | 1,174 | 4,900 | ▲ | 0.01% |
| 2024-06-18 | 4444 | インフォネ | 12,300 | 0.60% | 1,179 | 1,189 | 1,148 | 1,167 | 3,300 | ▲ | 0.01% |
| 2024-06-20 | 4444 | インフォネ | 11,600 | 0.56% | 1,180 | 1,217 | 1,180 | 1,202 | 2,900 | ▼ | -0.03% |
| 2024-06-21 | 4444 | インフォネ | 10,600 | 0.51% | 1,202 | 1,207 | 1,173 | 1,190 | 3,300 | ▼ | -0.05% |
| 2024-06-24 | 4444 | インフォネ | 9,800 | 0.48% | 1,200 | 1,203 | 1,200 | 1,202 | 2,300 | ▼ | -0.03% |
| 2024-03-01 | 4449 | ギフティ | 375,658 | 1.27% | 1,384 | 1,412 | 1,333 | 1,339 | 792,400 | ▲ | 0.09% |
| 2024-03-04 | 4449 | ギフティ | 366,958 | 1.24% | 1,364 | 1,438 | 1,355 | 1,362 | 923,400 | ▼ | -0.03% |
| 2024-03-05 | 4449 | ギフティ | 362,758 | 1.23% | 1,318 | 1,349 | 1,298 | 1,334 | 635,200 | ▼ | -0.01% |
| 2024-03-06 | 4449 | ギフティ | 378,758 | 1.28% | 1,328 | 1,394 | 1,316 | 1,368 | 613,900 | ▲ | 0.05% |
| 2024-03-07 | 4449 | ギフティ | 373,058 | 1.26% | 1,369 | 1,374 | 1,330 | 1,336 | 583,800 | ▼ | -0.02% |
| 2024-03-08 | 4449 | ギフティ | 377,058 | 1.28% | 1,325 | 1,378 | 1,324 | 1,334 | 564,300 | ▲ | 0.02% |
| 2024-03-11 | 4449 | ギフティ | 375,858 | 1.27% | 1,313 | 1,349 | 1,288 | 1,339 | 593,000 | ▼ | -0.01% |
| 2024-03-12 | 4449 | ギフティ | 386,258 | 1.31% | 1,320 | 1,369 | 1,293 | 1,365 | 515,600 | ▲ | 0.04% |
| 2024-03-13 | 4449 | ギフティ | 400,258 | 1.36% | 1,387 | 1,387 | 1,351 | 1,373 | 352,900 | ▲ | 0.05% |
| 2024-03-14 | 4449 | ギフティ | 408,458 | 1.38% | 1,388 | 1,399 | 1,369 | 1,370 | 341,600 | ▲ | 0.01% |
| 2024-03-15 | 4449 | ギフティ | 408,858 | 1.39% | 1,356 | 1,407 | 1,343 | 1,397 | 452,100 | ▲ | 0.01% |
| 2024-03-18 | 4449 | ギフティ | 417,858 | 1.42% | 1,385 | 1,392 | 1,338 | 1,379 | 540,500 | ▲ | 0.03% |
| 2024-03-19 | 4449 | ギフティ | 425,158 | 1.44% | 1,381 | 1,413 | 1,352 | 1,380 | 407,100 | ▲ | 0.02% |
| 2024-03-21 | 4449 | ギフティ | 429,558 | 1.46% | 1,406 | 1,420 | 1,375 | 1,375 | 370,400 | ▲ | 0.02% |
| 2024-03-22 | 4449 | ギフティ | 436,558 | 1.48% | 1,350 | 1,371 | 1,329 | 1,367 | 427,300 | ▲ | 0.02% |
| 2024-03-25 | 4449 | ギフティ | 441,458 | 1.50% | 1,390 | 1,410 | 1,335 | 1,338 | 316,700 | ▲ | 0.02% |
| 2024-03-26 | 4449 | ギフティ | 449,758 | 1.52% | 1,322 | 1,347 | 1,319 | 1,331 | 198,200 | ▲ | 0.02% |
| 2024-03-27 | 4449 | ギフティ | 420,058 | 1.42% | 1,335 | 1,339 | 1,322 | 1,325 | 215,300 | ▼ | -0.10% |
| 2024-03-28 | 4449 | ギフティ | 382,658 | 1.30% | 1,320 | 1,337 | 1,316 | 1,337 | 290,700 | ▼ | -0.11% |
| 2024-03-29 | 4449 | ギフティ | 365,158 | 1.24% | 1,322 | 1,355 | 1,314 | 1,351 | 326,800 | ▼ | -0.06% |
| 2024-04-01 | 4449 | ギフティ | 364,258 | 1.23% | 1,372 | 1,375 | 1,339 | 1,341 | 283,100 | ▼ | -0.01% |
| 2024-04-02 | 4449 | ギフティ | 366,758 | 1.24% | 1,325 | 1,325 | 1,271 | 1,278 | 557,300 | ▲ | 0.01% |
| 2024-04-03 | 4449 | ギフティ | 327,567 | 1.11% | 1,257 | 1,303 | 1,246 | 1,301 | 537,100 | ▼ | -0.12% |
| 2024-04-04 | 4449 | ギフティ | 308,167 | 1.04% | 1,299 | 1,320 | 1,281 | 1,315 | 444,600 | ▼ | -0.07% |
| 2024-04-05 | 4449 | ギフティ | 310,767 | 1.05% | 1,289 | 1,291 | 1,274 | 1,279 | 325,500 | ▲ | 0.01% |
| 2024-04-08 | 4449 | ギフティ | 298,567 | 1.01% | 1,308 | 1,327 | 1,285 | 1,324 | 341,900 | ▼ | -0.04% |
| 2024-04-09 | 4449 | ギフティ | 278,767 | 0.94% | 1,328 | 1,353 | 1,299 | 1,351 | 286,000 | ▼ | -0.07% |
| 2024-04-10 | 4449 | ギフティ | 283,667 | 0.96% | 1,366 | 1,366 | 1,312 | 1,312 | 221,000 | ▲ | 0.02% |
| 2024-04-11 | 4449 | ギフティ | 300,467 | 1.02% | 1,299 | 1,299 | 1,257 | 1,265 | 304,400 | ▲ | 0.06% |
| 2024-04-12 | 4449 | ギフティ | 296,167 | 1.00% | 1,274 | 1,295 | 1,254 | 1,268 | 244,900 | ▼ | -0.02% |
| 2024-04-15 | 4449 | ギフティ | 290,767 | 0.98% | 1,233 | 1,261 | 1,226 | 1,253 | 210,900 | ▼ | -0.02% |
| 2024-04-16 | 4449 | ギフティ | 293,067 | 0.99% | 1,225 | 1,244 | 1,204 | 1,238 | 257,900 | ▲ | 0.01% |
| 2024-04-17 | 4449 | ギフティ | 302,067 | 1.02% | 1,249 | 1,249 | 1,189 | 1,228 | 257,000 | ▲ | 0.03% |
| 2024-04-18 | 4449 | ギフティ | 291,167 | 0.99% | 1,233 | 1,275 | 1,220 | 1,264 | 262,600 | ▼ | -0.03% |
| 2024-04-23 | 4449 | ギフティ | 299,467 | 1.01% | 1,261 | 1,267 | 1,219 | 1,220 | 257,600 | ▲ | 0.02% |
| 2024-04-25 | 4449 | ギフティ | 296,767 | 1.00% | 1,225 | 1,234 | 1,198 | 1,207 | 243,900 | ▼ | -0.01% |
| 2024-04-26 | 4449 | ギフティ | 300,867 | 1.02% | 1,190 | 1,197 | 1,159 | 1,192 | 289,200 | ▲ | 0.02% |
| 2024-05-01 | 4449 | ギフティ | 295,567 | 1.00% | 1,169 | 1,205 | 1,162 | 1,185 | 216,100 | ▼ | -0.02% |
| 2024-05-02 | 4449 | ギフティ | 294,267 | 0.99% | 1,190 | 1,205 | 1,173 | 1,180 | 206,900 | ▼ | -0.01% |
| 2024-05-07 | 4449 | ギフティ | 268,737 | 0.91% | 1,202 | 1,269 | 1,202 | 1,254 | 394,500 | ▼ | -0.07% |
| 2024-05-08 | 4449 | ギフティ | 256,137 | 0.87% | 1,235 | 1,270 | 1,227 | 1,237 | 245,400 | ▼ | -0.04% |
| 2024-05-09 | 4449 | ギフティ | 248,337 | 0.84% | 1,234 | 1,244 | 1,213 | 1,230 | 187,800 | ▼ | -0.03% |
| 2024-05-10 | 4449 | ギフティ | 219,837 | 0.74% | 1,236 | 1,249 | 1,218 | 1,222 | 257,800 | ▼ | -0.09% |
| 2024-05-13 | 4449 | ギフティ | 198,537 | 0.67% | 1,221 | 1,253 | 1,218 | 1,234 | 235,500 | ▼ | -0.06% |
| 2024-05-14 | 4449 | ギフティ | 158,637 | 0.53% | 1,235 | 1,279 | 1,212 | 1,279 | 343,900 | ▼ | -0.14% |
| 2024-05-15 | 4449 | ギフティ | 151,737 | 0.51% | 1,235 | 1,265 | 1,150 | 1,172 | 1,219,900 | ▼ | -0.02% |
| 2024-05-17 | 4449 | ギフティ | 163,237 | 0.55% | 1,121 | 1,134 | 1,085 | 1,103 | 540,100 | ▲ | 0.04% |
| 2024-05-20 | 4449 | ギフティ | 142,137 | 0.48% | 1,086 | 1,152 | 1,074 | 1,125 | 654,300 | ▼ | -0.07% |
| 2024-12-09 | 4461 | 一工薬 | 54,790 | 0.51% | 4,050 | 4,095 | 3,990 | 4,075 | 22,600 | ▲ | 0.04% |
| 2024-12-10 | 4461 | 一工薬 | 56,990 | 0.53% | 4,100 | 4,120 | 3,955 | 3,955 | 25,300 | ▲ | 0.02% |
| 2024-12-11 | 4461 | 一工薬 | 59,190 | 0.55% | 3,950 | 4,000 | 3,950 | 3,970 | 24,300 | ▲ | 0.02% |
| 2024-12-13 | 4461 | 一工薬 | 60,190 | 0.56% | 3,850 | 3,915 | 3,845 | 3,885 | 35,900 | ▲ | 0.01% |
| 2024-12-16 | 4461 | 一工薬 | 58,990 | 0.55% | 3,955 | 4,005 | 3,920 | 3,970 | 33,400 | ▼ | -0.01% |
| 2024-12-17 | 4461 | 一工薬 | 60,590 | 0.56% | 4,000 | 4,005 | 3,890 | 3,910 | 22,100 | ▲ | 0.01% |
| 2024-12-19 | 4461 | 一工薬 | 59,690 | 0.55% | 3,875 | 3,980 | 3,830 | 3,970 | 28,400 | ▼ | -0.01% |
| 2024-12-23 | 4461 | 一工薬 | 58,290 | 0.54% | 3,865 | 4,060 | 3,865 | 4,035 | 46,000 | ▼ | -0.01% |
| 2024-12-26 | 4461 | 一工薬 | 56,690 | 0.53% | 3,820 | 3,835 | 3,750 | 3,830 | 39,400 | ▼ | -0.01% |
| 2024-12-27 | 4461 | 一工薬 | 55,890 | 0.52% | 3,855 | 3,860 | 3,785 | 3,860 | 23,000 | ▼ | -0.01% |
| 2024-12-30 | 4461 | 一工薬 | 0 | 0.00% | 3,860 | 3,860 | 3,760 | 3,830 | 28,700 | ▼ | -0.52% |
| 2025-01-06 | 4461 | 一工薬 | 57,090 | 0.53% | 3,835 | 3,840 | 3,660 | 3,670 | 42,200 | ▲ | 0.53% |
| 2025-01-07 | 4461 | 一工薬 | 58,113 | 0.54% | 3,695 | 3,715 | 3,645 | 3,665 | 24,600 | ▲ | 0.01% |
| 2025-01-08 | 4461 | 一工薬 | 55,013 | 0.51% | 3,665 | 3,685 | 3,590 | 3,605 | 29,400 | ▼ | -0.03% |
| 2025-01-09 | 4461 | 一工薬 | 53,813 | 0.50% | 3,580 | 3,600 | 3,540 | 3,540 | 21,400 | ▼ | -0.01% |
| 2025-01-10 | 4461 | 一工薬 | 55,113 | 0.51% | 3,540 | 3,580 | 3,520 | 3,520 | 18,900 | ▲ | 0.01% |
| 2025-01-14 | 4461 | 一工薬 | 49,713 | 0.46% | 3,490 | 3,490 | 3,350 | 3,440 | 45,400 | ▼ | -0.04% |
| 2025-04-03 | 4461 | 一工薬 | 58,590 | 0.54% | 2,584 | 2,616 | 2,543 | 2,562 | 74,300 | ▲ | 0.05% |
| 2025-04-04 | 4461 | 一工薬 | 49,190 | 0.46% | 2,484 | 2,484 | 2,316 | 2,372 | 149,600 | ▼ | -0.08% |
| 2024-05-09 | 4475 | ＨＥＮＮＧＥ | 224,830 | 0.69% | 1,123 | 1,139 | 1,102 | 1,117 | 846,400 | ▲ | 0.20% |
| 2024-05-10 | 4475 | ＨＥＮＮＧＥ | 363,230 | 1.11% | 1,130 | 1,136 | 1,094 | 1,098 | 1,325,400 | ▲ | 0.42% |
| 2024-05-13 | 4475 | ＨＥＮＮＧＥ | 317,130 | 0.97% | 1,008 | 1,113 | 976 | 1,080 | 1,347,000 | ▼ | -0.14% |
| 2024-05-14 | 4475 | ＨＥＮＮＧＥ | 274,030 | 0.84% | 1,080 | 1,102 | 1,032 | 1,089 | 602,800 | ▼ | -0.13% |
| 2024-05-15 | 4475 | ＨＥＮＮＧＥ | 231,330 | 0.71% | 1,097 | 1,105 | 1,018 | 1,028 | 756,800 | ▼ | -0.13% |
| 2024-05-16 | 4475 | ＨＥＮＮＧＥ | 204,230 | 0.62% | 1,038 | 1,042 | 997 | 1,017 | 510,900 | ▼ | -0.08% |
| 2024-05-17 | 4475 | ＨＥＮＮＧＥ | 173,930 | 0.53% | 1,001 | 1,009 | 971 | 989 | 716,300 | ▼ | -0.08% |
| 2024-05-20 | 4475 | ＨＥＮＮＧＥ | 151,730 | 0.46% | 989 | 1,039 | 989 | 1,033 | 444,400 | ▼ | -0.07% |
| 2024-05-22 | 4475 | ＨＥＮＮＧＥ | 167,030 | 0.51% | 1,015 | 1,019 | 995 | 995 | 186,000 | ▲ | 0.02% |
| 2024-05-23 | 4475 | ＨＥＮＮＧＥ | 161,930 | 0.49% | 990 | 999 | 986 | 995 | 183,600 | ▼ | -0.02% |
| 2024-06-18 | 4475 | ＨＥＮＮＧＥ | 163,266 | 0.50% | 944 | 952 | 919 | 926 | 352,100 | ▲ | 0.03% |
| 2024-06-19 | 4475 | ＨＥＮＮＧＥ | 174,566 | 0.53% | 929 | 937 | 915 | 915 | 203,300 | ▲ | 0.03% |
| 2024-06-20 | 4475 | ＨＥＮＮＧＥ | 164,266 | 0.50% | 912 | 940 | 912 | 928 | 260,300 | ▼ | -0.03% |
| 2024-06-21 | 4475 | ＨＥＮＮＧＥ | 153,666 | 0.47% | 930 | 955 | 930 | 937 | 263,200 | ▼ | -0.03% |
| 2024-07-01 | 4475 | ＨＥＮＮＧＥ | 191,066 | 0.58% | 946 | 946 | 890 | 890 | 799,200 | ▲ | 0.10% |
| 2024-07-02 | 4475 | ＨＥＮＮＧＥ | 185,766 | 0.57% | 891 | 903 | 878 | 897 | 363,500 | ▼ | -0.01% |
| 2024-07-03 | 4475 | ＨＥＮＮＧＥ | 174,466 | 0.53% | 889 | 915 | 888 | 908 | 281,800 | ▼ | -0.03% |
| 2024-07-05 | 4475 | ＨＥＮＮＧＥ | 162,366 | 0.49% | 913 | 928 | 910 | 916 | 296,700 | ▼ | -0.04% |
| 2024-07-09 | 4475 | ＨＥＮＮＧＥ | 166,966 | 0.51% | 938 | 950 | 932 | 939 | 269,400 | ▲ | 0.02% |
| 2024-07-10 | 4475 | ＨＥＮＮＧＥ | 174,166 | 0.53% | 936 | 946 | 909 | 912 | 328,200 | ▲ | 0.02% |
| 2024-07-11 | 4475 | ＨＥＮＮＧＥ | 181,366 | 0.55% | 911 | 920 | 893 | 914 | 330,000 | ▲ | 0.02% |
| 2024-07-12 | 4475 | ＨＥＮＮＧＥ | 127,366 | 0.39% | 923 | 1,019 | 921 | 1,018 | 1,223,400 | ▼ | -0.16% |
| 2024-07-18 | 4475 | ＨＥＮＮＧＥ | 162,666 | 0.50% | 1,069 | 1,116 | 1,066 | 1,099 | 856,400 | ▲ | 0.09% |
| 2024-07-19 | 4475 | ＨＥＮＮＧＥ | 158,666 | 0.48% | 1,080 | 1,104 | 1,061 | 1,073 | 691,600 | ▼ | -0.02% |
| 2024-07-23 | 4475 | ＨＥＮＮＧＥ | 170,366 | 0.52% | 1,103 | 1,127 | 1,071 | 1,078 | 577,200 | ▲ | 0.03% |
| 2024-07-24 | 4475 | ＨＥＮＮＧＥ | 174,966 | 0.53% | 1,069 | 1,107 | 1,051 | 1,054 | 445,100 | ▲ | 0.01% |
| 2024-07-25 | 4475 | ＨＥＮＮＧＥ | 171,066 | 0.52% | 1,034 | 1,080 | 1,029 | 1,058 | 572,900 | ▼ | -0.01% |
| 2024-07-26 | 4475 | ＨＥＮＮＧＥ | 191,966 | 0.59% | 1,051 | 1,082 | 1,051 | 1,058 | 437,900 | ▲ | 0.06% |
| 2024-07-29 | 4475 | ＨＥＮＮＧＥ | 197,066 | 0.60% | 1,069 | 1,085 | 1,036 | 1,082 | 522,000 | ▲ | 0.01% |
| 2024-07-30 | 4475 | ＨＥＮＮＧＥ | 237,766 | 0.73% | 1,094 | 1,094 | 1,041 | 1,056 | 443,100 | ▲ | 0.13% |
| 2024-07-31 | 4475 | ＨＥＮＮＧＥ | 256,366 | 0.78% | 1,049 | 1,065 | 1,004 | 1,065 | 505,400 | ▲ | 0.05% |
| 2024-08-01 | 4475 | ＨＥＮＮＧＥ | 257,966 | 0.79% | 1,053 | 1,078 | 1,028 | 1,038 | 409,000 | ▲ | 0.01% |
| 2024-08-05 | 4475 | ＨＥＮＮＧＥ | 226,566 | 0.69% | 884 | 923 | 826 | 842 | 1,001,000 | ▼ | -0.10% |
| 2024-08-07 | 4475 | ＨＥＮＮＧＥ | 238,566 | 0.73% | 898 | 962 | 894 | 926 | 692,900 | ▲ | 0.04% |
| 2024-08-08 | 4475 | ＨＥＮＮＧＥ | 216,266 | 0.66% | 928 | 997 | 921 | 976 | 601,600 | ▼ | -0.06% |
| 2024-08-09 | 4475 | ＨＥＮＮＧＥ | 220,366 | 0.67% | 995 | 1,001 | 954 | 974 | 790,100 | ▲ | 0.01% |
| 2024-08-13 | 4475 | ＨＥＮＮＧＥ | 165,166 | 0.50% | 884 | 897 | 825 | 862 | 2,717,500 | ▼ | -0.17% |
| 2024-08-14 | 4475 | ＨＥＮＮＧＥ | 132,066 | 0.40% | 877 | 935 | 833 | 935 | 1,771,100 | ▼ | -0.09% |
| 2025-02-04 | 4475 | ＨＥＮＮＧＥ | 315,739 | 0.97% | 1,199 | 1,227 | 1,172 | 1,190 | 1,615,100 | ▲ | 0.59% |
| 2025-02-04 | 4475 | ＨＥＮＮＧＥ | 315,739 | 0.97% | 1,199 | 1,227 | 1,172 | 1,190 | 1,615,100 | ▲ | 0.59% |
| 2025-02-05 | 4475 | ＨＥＮＮＧＥ | 250,566 | 0.77% | 1,474 | 1,490 | 1,461 | 1,490 | 2,297,000 | ▼ | -0.19% |
| 2025-02-05 | 4475 | ＨＥＮＮＧＥ | 250,566 | 0.77% | 1,474 | 1,490 | 1,461 | 1,490 | 2,297,000 | ▼ | -0.19% |
| 2025-02-06 | 4475 | ＨＥＮＮＧＥ | 44,866 | 0.13% | 1,475 | 1,567 | 1,414 | 1,469 | 4,068,800 | ▼ | -0.64% |
| 2025-02-06 | 4475 | ＨＥＮＮＧＥ | 44,866 | 0.13% | 1,475 | 1,567 | 1,414 | 1,469 | 4,068,800 | ▼ | -0.64% |
| 2024-07-31 | 4477 | ＢＡＳＥ | 602,511 | 0.52% | 258 | 259 | 252 | 258 | 2,616,700 | ▲ | 0.23% |
| 2024-08-01 | 4477 | ＢＡＳＥ | 456,611 | 0.39% | 258 | 261 | 252 | 253 | 1,955,600 | ▼ | -0.13% |
| 2024-12-30 | 4477 | ＢＡＳＥ | 629,857 | 0.54% | 339 | 345 | 323 | 325 | 4,803,900 | ▲ | 0.54% |
| 2025-01-06 | 4477 | ＢＡＳＥ | 0 | 0.00% | 324 | 328 | 315 | 315 | 2,218,000 | ▼ | -0.54% |
| 2024-04-19 | 4480 | メドレー | 177,860 | 0.54% | 3,805 | 3,875 | 3,730 | 3,765 | 469,000 | ▲ | 0.12% |
| 2024-04-23 | 4480 | メドレー | 214,460 | 0.65% | 3,830 | 3,885 | 3,710 | 3,745 | 439,900 | ▲ | 0.10% |
| 2024-04-24 | 4480 | メドレー | 249,660 | 0.76% | 3,810 | 3,905 | 3,765 | 3,820 | 418,700 | ▲ | 0.10% |
| 2024-04-25 | 4480 | メドレー | 239,860 | 0.73% | 3,780 | 3,815 | 3,710 | 3,710 | 315,100 | ▼ | -0.03% |
| 2024-04-26 | 4480 | メドレー | 259,360 | 0.79% | 3,695 | 3,720 | 3,615 | 3,695 | 247,100 | ▲ | 0.06% |
| 2024-04-30 | 4480 | メドレー | 246,560 | 0.75% | 3,695 | 3,730 | 3,595 | 3,660 | 264,100 | ▼ | -0.04% |
| 2024-05-01 | 4480 | メドレー | 245,460 | 0.74% | 3,610 | 3,665 | 3,560 | 3,565 | 212,500 | ▼ | -0.01% |
| 2024-05-02 | 4480 | メドレー | 251,660 | 0.76% | 3,580 | 3,610 | 3,525 | 3,555 | 262,100 | ▲ | 0.02% |
| 2024-05-07 | 4480 | メドレー | 255,700 | 0.78% | 3,610 | 3,740 | 3,605 | 3,705 | 268,000 | ▲ | 0.02% |
| 2024-05-08 | 4480 | メドレー | 266,300 | 0.81% | 3,705 | 3,730 | 3,615 | 3,615 | 200,000 | ▲ | 0.03% |
| 2024-05-09 | 4480 | メドレー | 273,100 | 0.83% | 3,615 | 3,655 | 3,595 | 3,600 | 170,600 | ▲ | 0.01% |
| 2024-05-10 | 4480 | メドレー | 284,645 | 0.86% | 3,585 | 3,655 | 3,575 | 3,600 | 158,100 | ▲ | 0.03% |
| 2024-05-13 | 4480 | メドレー | 288,745 | 0.88% | 3,615 | 3,680 | 3,600 | 3,665 | 251,100 | ▲ | 0.02% |
| 2024-05-14 | 4480 | メドレー | 359,145 | 1.09% | 3,750 | 3,945 | 3,745 | 3,840 | 519,600 | ▲ | 0.21% |
| 2024-05-15 | 4480 | メドレー | 353,745 | 1.08% | 3,855 | 3,990 | 3,600 | 3,670 | 734,300 | ▼ | -0.01% |
| 2024-05-16 | 4480 | メドレー | 336,245 | 1.02% | 3,780 | 3,820 | 3,665 | 3,690 | 303,900 | ▼ | -0.06% |
| 2024-05-17 | 4480 | メドレー | 329,945 | 1.00% | 3,640 | 3,680 | 3,545 | 3,590 | 327,400 | ▼ | -0.02% |
| 2024-05-20 | 4480 | メドレー | 325,645 | 0.99% | 3,600 | 3,725 | 3,540 | 3,625 | 300,700 | ▼ | -0.01% |
| 2024-05-21 | 4480 | メドレー | 344,745 | 1.05% | 3,590 | 3,615 | 3,425 | 3,425 | 368,300 | ▲ | 0.06% |
| 2024-05-22 | 4480 | メドレー | 332,745 | 1.01% | 3,355 | 3,370 | 3,290 | 3,340 | 351,400 | ▼ | -0.04% |
| 2024-05-23 | 4480 | メドレー | 312,945 | 0.95% | 3,350 | 3,375 | 3,220 | 3,280 | 441,300 | ▼ | -0.06% |
| 2024-05-24 | 4480 | メドレー | 296,445 | 0.90% | 3,260 | 3,375 | 3,205 | 3,315 | 375,400 | ▼ | -0.04% |
| 2024-05-27 | 4480 | メドレー | 259,645 | 0.79% | 3,280 | 3,295 | 3,170 | 3,230 | 409,600 | ▼ | -0.10% |
| 2024-05-28 | 4480 | メドレー | 237,545 | 0.72% | 3,230 | 3,265 | 3,160 | 3,205 | 296,900 | ▼ | -0.07% |
| 2024-05-29 | 4480 | メドレー | 219,345 | 0.66% | 3,150 | 3,165 | 3,070 | 3,080 | 214,900 | ▼ | -0.05% |
| 2024-05-30 | 4480 | メドレー | 195,245 | 0.59% | 3,010 | 3,095 | 3,010 | 3,040 | 289,500 | ▼ | -0.07% |
| 2024-05-31 | 4480 | メドレー | 202,945 | 0.61% | 3,070 | 3,340 | 3,060 | 3,330 | 534,300 | ▲ | 0.02% |
| 2024-06-03 | 4480 | メドレー | 193,945 | 0.59% | 3,350 | 3,430 | 3,325 | 3,350 | 366,800 | ▼ | -0.02% |
| 2024-06-04 | 4480 | メドレー | 188,745 | 0.57% | 3,420 | 3,625 | 3,405 | 3,565 | 512,700 | ▼ | -0.02% |
| 2024-06-05 | 4480 | メドレー | 184,045 | 0.56% | 3,540 | 3,600 | 3,515 | 3,525 | 287,900 | ▼ | -0.00% |
| 2024-06-06 | 4480 | メドレー | 157,145 | 0.48% | 3,515 | 3,515 | 3,405 | 3,440 | 264,800 | ▼ | -0.08% |
| 2024-06-10 | 4480 | メドレー | 188,945 | 0.57% | 3,515 | 3,575 | 3,480 | 3,540 | 198,100 | ▲ | 0.08% |
| 2024-06-11 | 4480 | メドレー | 196,645 | 0.60% | 3,500 | 3,580 | 3,495 | 3,550 | 165,400 | ▲ | 0.03% |
| 2024-06-12 | 4480 | メドレー | 208,145 | 0.63% | 3,580 | 3,660 | 3,485 | 3,490 | 292,600 | ▲ | 0.03% |
| 2024-06-13 | 4480 | メドレー | 225,645 | 0.68% | 3,500 | 3,635 | 3,500 | 3,620 | 404,700 | ▲ | 0.05% |
| 2024-06-14 | 4480 | メドレー | 230,345 | 0.70% | 3,550 | 3,665 | 3,550 | 3,630 | 355,700 | ▲ | 0.01% |
| 2024-06-17 | 4480 | メドレー | 226,545 | 0.69% | 3,590 | 3,660 | 3,530 | 3,650 | 193,700 | ▼ | -0.01% |
| 2024-06-18 | 4480 | メドレー | 233,445 | 0.71% | 3,670 | 3,765 | 3,605 | 3,620 | 233,300 | ▲ | 0.02% |
| 2024-06-19 | 4480 | メドレー | 235,945 | 0.72% | 3,605 | 3,685 | 3,600 | 3,665 | 126,200 | ▲ | 0.01% |
| 2024-06-20 | 4480 | メドレー | 229,745 | 0.70% | 3,635 | 3,705 | 3,585 | 3,620 | 205,400 | ▼ | -0.02% |
| 2024-06-24 | 4480 | メドレー | 229,045 | 0.69% | 3,630 | 3,645 | 3,575 | 3,590 | 189,300 | ▼ | -0.01% |
| 2024-06-25 | 4480 | メドレー | 230,845 | 0.70% | 3,590 | 3,665 | 3,560 | 3,590 | 118,700 | ▲ | 0.01% |
| 2024-06-26 | 4480 | メドレー | 210,945 | 0.64% | 3,585 | 3,645 | 3,510 | 3,585 | 233,800 | ▼ | -0.05% |
| 2024-06-27 | 4480 | メドレー | 221,545 | 0.67% | 3,605 | 3,695 | 3,600 | 3,655 | 195,500 | ▲ | 0.03% |
| 2024-06-28 | 4480 | メドレー | 229,145 | 0.69% | 3,625 | 3,685 | 3,585 | 3,600 | 173,400 | ▲ | 0.01% |
| 2024-07-01 | 4480 | メドレー | 238,645 | 0.72% | 3,640 | 3,645 | 3,465 | 3,495 | 265,300 | ▲ | 0.03% |
| 2024-07-02 | 4480 | メドレー | 242,945 | 0.74% | 3,510 | 3,530 | 3,475 | 3,505 | 168,600 | ▲ | 0.02% |
| 2024-07-04 | 4480 | メドレー | 236,245 | 0.72% | 3,590 | 3,600 | 3,500 | 3,560 | 194,400 | ▼ | -0.02% |
| 2024-07-04 | 4480 | メドレー | 236,245 | 0.72% | 3,590 | 3,600 | 3,500 | 3,560 | 194,400 | ▼ | -0.02% |
| 2024-07-05 | 4480 | メドレー | 229,545 | 0.70% | 3,520 | 3,615 | 3,520 | 3,525 | 112,300 | ▼ | -0.02% |
| 2024-07-08 | 4480 | メドレー | 236,745 | 0.72% | 3,535 | 3,765 | 3,525 | 3,725 | 339,000 | ▲ | 0.02% |
| 2024-07-09 | 4480 | メドレー | 265,645 | 0.81% | 3,750 | 3,865 | 3,735 | 3,830 | 336,300 | ▲ | 0.09% |
| 2024-07-10 | 4480 | メドレー | 259,037 | 0.79% | 3,850 | 3,855 | 3,690 | 3,745 | 287,700 | ▼ | -0.02% |
| 2024-07-12 | 4480 | メドレー | 267,637 | 0.81% | 3,920 | 4,225 | 3,920 | 4,170 | 539,100 | ▲ | 0.02% |
| 2024-07-16 | 4480 | メドレー | 286,237 | 0.87% | 4,230 | 4,365 | 4,230 | 4,255 | 524,600 | ▲ | 0.05% |
| 2024-07-18 | 4480 | メドレー | 281,237 | 0.85% | 4,485 | 4,535 | 4,360 | 4,400 | 488,700 | ▼ | -0.02% |
| 2024-07-19 | 4480 | メドレー | 284,837 | 0.87% | 4,360 | 4,485 | 4,350 | 4,375 | 290,600 | ▲ | 0.02% |
| 2024-07-22 | 4480 | メドレー | 282,237 | 0.86% | 4,385 | 4,415 | 4,215 | 4,290 | 275,100 | ▼ | -0.01% |
| 2024-07-23 | 4480 | メドレー | 280,337 | 0.85% | 4,240 | 4,260 | 4,105 | 4,210 | 488,300 | ▼ | -0.01% |
| 2024-07-24 | 4480 | メドレー | 283,737 | 0.86% | 4,250 | 4,335 | 4,160 | 4,180 | 438,300 | ▲ | 0.01% |
| 2024-07-25 | 4480 | メドレー | 281,237 | 0.85% | 4,150 | 4,205 | 4,080 | 4,105 | 252,800 | ▼ | -0.01% |
| 2024-07-26 | 4480 | メドレー | 275,537 | 0.84% | 4,140 | 4,175 | 4,070 | 4,080 | 176,900 | ▼ | -0.01% |
| 2024-07-29 | 4480 | メドレー | 264,037 | 0.80% | 4,100 | 4,195 | 4,085 | 4,180 | 184,500 | ▼ | -0.03% |
| 2024-07-30 | 4480 | メドレー | 275,437 | 0.84% | 4,155 | 4,155 | 4,080 | 4,140 | 602,800 | ▲ | 0.03% |
| 2024-07-31 | 4480 | メドレー | 267,037 | 0.81% | 4,100 | 4,135 | 4,000 | 4,060 | 238,200 | ▼ | -0.02% |
| 2024-08-01 | 4480 | メドレー | 258,937 | 0.79% | 4,060 | 4,120 | 3,995 | 3,995 | 238,300 | ▼ | -0.02% |
| 2024-08-02 | 4480 | メドレー | 264,237 | 0.80% | 3,855 | 3,870 | 3,650 | 3,650 | 303,400 | ▲ | 0.01% |
| 2024-08-05 | 4480 | メドレー | 252,137 | 0.77% | 3,440 | 3,555 | 3,175 | 3,215 | 558,100 | ▼ | -0.03% |
| 2024-08-06 | 4480 | メドレー | 245,837 | 0.75% | 3,350 | 3,500 | 3,300 | 3,365 | 389,600 | ▼ | -0.02% |
| 2024-08-07 | 4480 | メドレー | 225,737 | 0.68% | 3,295 | 3,495 | 3,280 | 3,380 | 305,600 | ▼ | -0.06% |
| 2024-08-09 | 4480 | メドレー | 231,337 | 0.70% | 3,475 | 3,545 | 3,420 | 3,510 | 243,100 | ▲ | 0.01% |
| 2024-08-13 | 4480 | メドレー | 222,937 | 0.68% | 3,510 | 3,600 | 3,465 | 3,570 | 247,900 | ▼ | -0.01% |
| 2024-08-14 | 4480 | メドレー | 280,437 | 0.85% | 3,615 | 3,745 | 3,590 | 3,745 | 494,100 | ▲ | 0.16% |
| 2024-08-15 | 4480 | メドレー | 404,937 | 1.23% | 3,185 | 3,250 | 3,045 | 3,085 | 2,663,800 | ▲ | 0.38% |
| 2024-08-16 | 4480 | メドレー | 342,837 | 1.04% | 3,110 | 3,130 | 2,960 | 3,060 | 2,184,200 | ▼ | -0.18% |
| 2024-08-19 | 4480 | メドレー | 429,037 | 1.31% | 3,060 | 3,140 | 2,995 | 2,995 | 1,138,100 | ▲ | 0.27% |
| 2024-08-20 | 4480 | メドレー | 356,237 | 1.08% | 3,045 | 3,270 | 3,025 | 3,170 | 1,324,500 | ▼ | -0.23% |
| 2024-08-21 | 4480 | メドレー | 400,737 | 1.22% | 3,225 | 3,310 | 3,120 | 3,125 | 842,100 | ▲ | 0.13% |
| 2024-08-22 | 4480 | メドレー | 385,037 | 1.17% | 3,195 | 3,410 | 3,180 | 3,340 | 1,105,900 | ▼ | -0.05% |
| 2024-08-23 | 4480 | メドレー | 397,521 | 1.21% | 3,350 | 3,435 | 3,315 | 3,425 | 701,900 | ▲ | 0.04% |
| 2024-08-29 | 4480 | メドレー | 350,421 | 1.07% | 3,390 | 3,460 | 3,350 | 3,410 | 402,500 | ▼ | -0.06% |
| 2024-08-30 | 4480 | メドレー | 334,021 | 1.02% | 3,430 | 3,550 | 3,425 | 3,470 | 471,700 | ▼ | -0.05% |
| 2024-09-02 | 4480 | メドレー | 304,621 | 0.93% | 3,555 | 3,625 | 3,450 | 3,615 | 439,700 | ▼ | -0.08% |
| 2024-09-03 | 4480 | メドレー | 290,121 | 0.88% | 3,685 | 3,940 | 3,680 | 3,870 | 586,700 | ▼ | -0.05% |
| 2024-09-04 | 4480 | メドレー | 313,521 | 0.95% | 3,680 | 3,780 | 3,515 | 3,555 | 589,300 | ▲ | 0.06% |
| 2024-09-05 | 4480 | メドレー | 308,921 | 0.94% | 3,515 | 3,715 | 3,505 | 3,710 | 428,600 | ▼ | -0.01% |
| 2024-09-06 | 4480 | メドレー | 301,821 | 0.92% | 3,710 | 3,755 | 3,490 | 3,515 | 479,000 | ▼ | -0.01% |
| 2024-09-10 | 4480 | メドレー | 287,221 | 0.87% | 3,405 | 3,475 | 3,335 | 3,340 | 574,800 | ▼ | -0.05% |
| 2024-09-11 | 4480 | メドレー | 270,305 | 0.82% | 3,350 | 3,350 | 3,130 | 3,205 | 568,400 | ▼ | -0.05% |
| 2024-09-12 | 4480 | メドレー | 248,105 | 0.75% | 3,260 | 3,330 | 3,225 | 3,225 | 487,200 | ▼ | -0.06% |
| 2024-09-13 | 4480 | メドレー | 204,405 | 0.62% | 3,230 | 3,235 | 3,175 | 3,185 | 311,100 | ▼ | -0.13% |
| 2024-09-17 | 4480 | メドレー | 245,105 | 0.74% | 3,185 | 3,330 | 3,165 | 3,305 | 431,100 | ▲ | 0.12% |
| 2024-09-18 | 4480 | メドレー | 290,905 | 0.88% | 3,260 | 3,340 | 2,970 | 3,085 | 1,687,100 | ▲ | 0.14% |
| 2024-09-19 | 4480 | メドレー | 223,205 | 0.68% | 3,150 | 3,370 | 3,115 | 3,330 | 734,500 | ▼ | -0.19% |
| 2024-09-20 | 4480 | メドレー | 194,005 | 0.59% | 3,445 | 3,480 | 3,350 | 3,445 | 496,100 | ▼ | -0.09% |
| 2024-09-24 | 4480 | メドレー | 210,805 | 0.64% | 3,460 | 3,520 | 3,420 | 3,420 | 441,900 | ▲ | 0.05% |
| 2024-09-26 | 4480 | メドレー | 204,905 | 0.62% | 3,550 | 3,630 | 3,525 | 3,605 | 396,300 | ▼ | -0.02% |
| 2024-09-27 | 4480 | メドレー | 195,505 | 0.59% | 3,700 | 3,850 | 3,685 | 3,835 | 517,600 | ▼ | -0.03% |
| 2024-09-30 | 4480 | メドレー | 182,705 | 0.55% | 3,765 | 3,895 | 3,735 | 3,825 | 566,200 | ▼ | -0.03% |
| 2024-10-01 | 4480 | メドレー | 164,405 | 0.50% | 3,880 | 3,995 | 3,835 | 3,950 | 485,000 | ▼ | -0.05% |
| 2024-10-02 | 4480 | メドレー | 183,661 | 0.56% | 3,860 | 3,915 | 3,815 | 3,850 | 413,200 | ▲ | 0.06% |
| 2024-10-03 | 4480 | メドレー | 157,761 | 0.48% | 3,905 | 3,930 | 3,830 | 3,890 | 308,600 | ▼ | -0.08% |
| 2024-10-08 | 4480 | メドレー | 166,061 | 0.50% | 3,955 | 3,965 | 3,900 | 3,915 | 223,700 | ▲ | 0.04% |
| 2024-10-09 | 4480 | メドレー | 158,761 | 0.48% | 3,950 | 3,990 | 3,905 | 3,925 | 290,100 | ▼ | -0.02% |
| 2024-12-19 | 4480 | メドレー | 182,556 | 0.55% | 3,850 | 3,945 | 3,840 | 3,915 | 290,400 | ▲ | 0.13% |
| 2024-12-20 | 4480 | メドレー | 48,556 | 0.14% | 3,900 | 3,975 | 3,875 | 3,885 | 266,300 | ▼ | -0.41% |
| 2025-01-27 | 4480 | メドレー | 175,718 | 0.53% | 3,920 | 3,955 | 3,885 | 3,935 | 185,000 | ▲ | 0.05% |
| 2025-01-28 | 4480 | メドレー | 194,518 | 0.59% | 4,000 | 4,140 | 3,960 | 4,140 | 319,200 | ▲ | 0.05% |
| 2025-01-29 | 4480 | メドレー | 199,718 | 0.61% | 4,075 | 4,125 | 4,045 | 4,090 | 153,100 | ▲ | 0.02% |
| 2025-01-30 | 4480 | メドレー | 204,018 | 0.62% | 4,045 | 4,125 | 4,025 | 4,105 | 153,100 | ▲ | 0.01% |
| 2025-01-30 | 4480 | メドレー | 204,018 | 0.62% | 4,045 | 4,125 | 4,025 | 4,105 | 153,100 | ▲ | 0.01% |
| 2025-02-03 | 4480 | メドレー | 214,718 | 0.65% | 3,880 | 3,880 | 3,725 | 3,770 | 601,100 | ▲ | 0.03% |
| 2025-02-03 | 4480 | メドレー | 214,718 | 0.65% | 3,880 | 3,880 | 3,725 | 3,770 | 601,100 | ▲ | 0.03% |
| 2025-02-04 | 4480 | メドレー | 210,418 | 0.64% | 3,745 | 3,810 | 3,680 | 3,720 | 393,900 | ▼ | -0.01% |
| 2025-02-04 | 4480 | メドレー | 210,418 | 0.64% | 3,745 | 3,810 | 3,680 | 3,720 | 393,900 | ▼ | -0.01% |
| 2025-02-05 | 4480 | メドレー | 199,218 | 0.60% | 3,730 | 3,730 | 3,650 | 3,650 | 284,700 | ▼ | -0.04% |
| 2025-02-05 | 4480 | メドレー | 199,218 | 0.60% | 3,730 | 3,730 | 3,650 | 3,650 | 284,700 | ▼ | -0.04% |
| 2025-02-06 | 4480 | メドレー | 189,418 | 0.57% | 3,600 | 3,710 | 3,600 | 3,680 | 294,000 | ▼ | -0.03% |
| 2025-02-06 | 4480 | メドレー | 189,418 | 0.57% | 3,600 | 3,710 | 3,600 | 3,680 | 294,000 | ▼ | -0.03% |
| 2025-02-07 | 4480 | メドレー | 181,618 | 0.55% | 3,660 | 3,730 | 3,630 | 3,720 | 236,800 | ▼ | -0.01% |
| 2025-02-07 | 4480 | メドレー | 181,618 | 0.55% | 3,660 | 3,730 | 3,630 | 3,720 | 236,800 | ▼ | -0.01% |
| 2025-02-10 | 4480 | メドレー | 159,718 | 0.48% | 3,715 | 3,755 | 3,635 | 3,715 | 349,600 | ▼ | -0.07% |
| 2025-02-10 | 4480 | メドレー | 159,718 | 0.48% | 3,715 | 3,755 | 3,635 | 3,715 | 349,600 | ▼ | -0.07% |
| 2025-02-14 | 4480 | メドレー | 183,118 | 0.55% | 3,875 | 3,915 | 3,620 | 3,620 | 624,300 | ▲ | 0.07% |
| 2025-02-17 | 4480 | メドレー | 410,618 | 1.25% | 3,260 | 3,370 | 3,070 | 3,090 | 2,120,300 | ▲ | 0.70% |
| 2025-02-18 | 4480 | メドレー | 483,618 | 1.47% | 3,115 | 3,155 | 3,025 | 3,035 | 1,062,600 | ▲ | 0.21% |
| 2025-02-19 | 4480 | メドレー | 564,618 | 1.72% | 3,000 | 3,135 | 2,983 | 3,030 | 680,300 | ▲ | 0.25% |
| 2025-02-20 | 4480 | メドレー | 606,218 | 1.85% | 3,055 | 3,100 | 2,956 | 2,963 | 726,200 | ▲ | 0.13% |
| 2025-02-21 | 4480 | メドレー | 631,618 | 1.92% | 2,950 | 2,967 | 2,890 | 2,896 | 730,300 | ▲ | 0.06% |
| 2025-02-25 | 4480 | メドレー | 615,818 | 1.88% | 2,889 | 3,045 | 2,878 | 2,995 | 520,800 | ▼ | -0.04% |
| 2025-02-26 | 4480 | メドレー | 634,718 | 1.93% | 3,025 | 3,030 | 2,864 | 2,898 | 584,500 | ▲ | 0.05% |
| 2025-02-27 | 4480 | メドレー | 625,418 | 1.91% | 2,923 | 2,923 | 2,854 | 2,868 | 412,100 | ▼ | -0.02% |
| 2025-02-28 | 4480 | メドレー | 660,518 | 2.01% | 2,818 | 2,835 | 2,758 | 2,775 | 512,000 | ▲ | 0.09% |
| 2025-03-03 | 4480 | メドレー | 650,718 | 1.98% | 2,838 | 2,931 | 2,834 | 2,902 | 382,800 | ▼ | -0.02% |
| 2025-03-04 | 4480 | メドレー | 661,618 | 2.02% | 2,870 | 3,020 | 2,835 | 2,970 | 533,100 | ▲ | 0.04% |
| 2025-03-05 | 4480 | メドレー | 672,318 | 2.05% | 2,974 | 3,070 | 2,973 | 3,060 | 490,100 | ▲ | 0.02% |
| 2025-03-06 | 4480 | メドレー | 695,818 | 2.12% | 3,065 | 3,120 | 3,025 | 3,030 | 349,200 | ▲ | 0.07% |
| 2025-03-07 | 4480 | メドレー | 703,818 | 2.14% | 3,025 | 3,035 | 2,967 | 2,986 | 253,200 | ▲ | 0.02% |
| 2025-03-10 | 4480 | メドレー | 672,718 | 2.05% | 2,992 | 3,140 | 2,988 | 3,130 | 458,800 | ▼ | -0.09% |
| 2025-03-11 | 4480 | メドレー | 658,218 | 2.01% | 3,100 | 3,190 | 3,050 | 3,155 | 550,000 | ▼ | -0.04% |
| 2025-03-12 | 4480 | メドレー | 651,418 | 1.98% | 3,155 | 3,205 | 3,150 | 3,180 | 232,200 | ▼ | -0.02% |
| 2025-03-13 | 4480 | メドレー | 507,318 | 1.54% | 3,190 | 3,190 | 3,055 | 3,075 | 373,100 | ▼ | -0.43% |
| 2025-03-14 | 4480 | メドレー | 464,018 | 1.41% | 3,095 | 3,180 | 3,080 | 3,145 | 451,900 | ▼ | -0.13% |
| 2025-03-17 | 4480 | メドレー | 449,818 | 1.37% | 3,150 | 3,215 | 3,125 | 3,200 | 329,900 | ▼ | -0.03% |
| 2025-03-18 | 4480 | メドレー | 426,618 | 1.30% | 3,195 | 3,300 | 3,185 | 3,260 | 307,800 | ▼ | -0.07% |
| 2025-03-19 | 4480 | メドレー | 408,118 | 1.24% | 3,205 | 3,265 | 3,185 | 3,190 | 442,500 | ▼ | -0.06% |
| 2025-03-21 | 4480 | メドレー | 415,118 | 1.26% | 3,205 | 3,280 | 3,160 | 3,200 | 456,100 | ▲ | 0.02% |
| 2025-03-24 | 4480 | メドレー | 408,218 | 1.24% | 3,175 | 3,200 | 3,140 | 3,155 | 270,500 | ▼ | -0.02% |
| 2025-03-25 | 4480 | メドレー | 383,618 | 1.17% | 3,155 | 3,180 | 3,090 | 3,120 | 242,800 | ▼ | -0.07% |
| 2025-03-26 | 4480 | メドレー | 374,318 | 1.14% | 3,145 | 3,170 | 3,075 | 3,100 | 188,800 | ▼ | -0.03% |
| 2025-03-27 | 4480 | メドレー | 361,618 | 1.10% | 3,055 | 3,265 | 3,055 | 3,265 | 314,500 | ▼ | -0.03% |
| 2025-03-28 | 4480 | メドレー | 365,118 | 1.11% | 3,210 | 3,245 | 3,155 | 3,180 | 202,000 | ▲ | 0.01% |
| 2025-03-31 | 4480 | メドレー | 381,595 | 1.16% | 3,110 | 3,160 | 3,015 | 3,030 | 268,800 | ▲ | 0.04% |
| 2025-04-01 | 4480 | メドレー | 404,995 | 1.23% | 3,025 | 3,075 | 2,987 | 2,990 | 256,700 | ▲ | 0.07% |
| 2025-04-02 | 4480 | メドレー | 418,295 | 1.27% | 3,010 | 3,015 | 2,931 | 2,971 | 309,800 | ▲ | 0.04% |
| 2025-04-03 | 4480 | メドレー | 448,795 | 1.37% | 2,821 | 2,976 | 2,802 | 2,953 | 308,800 | ▲ | 0.10% |
| 2025-04-04 | 4480 | メドレー | 461,395 | 1.40% | 2,930 | 2,948 | 2,839 | 2,925 | 296,000 | ▲ | 0.02% |
| 2025-04-07 | 4480 | メドレー | 458,095 | 1.39% | 2,779 | 2,847 | 2,665 | 2,706 | 577,100 | ▼ | -0.01% |
| 2025-04-08 | 4480 | メドレー | 496,995 | 1.51% | 2,827 | 2,925 | 2,806 | 2,863 | 459,000 | ▲ | 0.12% |
| 2025-04-09 | 4480 | メドレー | 504,595 | 1.54% | 2,863 | 2,919 | 2,812 | 2,917 | 469,000 | ▲ | 0.03% |
| 2025-04-10 | 4480 | メドレー | 462,095 | 1.41% | 3,070 | 3,150 | 3,040 | 3,125 | 507,200 | ▼ | -0.13% |
| 2025-04-11 | 4480 | メドレー | 434,695 | 1.32% | 3,090 | 3,250 | 3,035 | 3,250 | 364,400 | ▼ | -0.08% |
| 2025-04-14 | 4480 | メドレー | 423,495 | 1.29% | 3,270 | 3,320 | 3,235 | 3,275 | 293,900 | ▼ | -0.03% |
| 2025-04-15 | 4480 | メドレー | 426,895 | 1.30% | 3,330 | 3,345 | 3,275 | 3,280 | 175,700 | ▲ | 0.01% |
| 2025-04-16 | 4480 | メドレー | 415,795 | 1.27% | 3,285 | 3,310 | 3,175 | 3,225 | 197,600 | ▼ | -0.03% |
| 2024-07-18 | 4483 | ＪＭＤＣ | 340,049 | 0.52% | 3,788 | 3,872 | 3,720 | 3,759 | 562,900 | ▲ | 0.06% |
| 2024-07-19 | 4483 | ＪＭＤＣ | 362,749 | 0.55% | 3,743 | 3,805 | 3,710 | 3,764 | 387,200 | ▲ | 0.03% |
| 2024-07-23 | 4483 | ＪＭＤＣ | 344,649 | 0.52% | 3,672 | 3,675 | 3,489 | 3,523 | 302,500 | ▼ | -0.03% |
| 2024-07-24 | 4483 | ＪＭＤＣ | 309,749 | 0.47% | 3,499 | 3,533 | 3,413 | 3,414 | 300,000 | ▼ | -0.05% |
| 2024-09-02 | 4483 | ＪＭＤＣ | 331,769 | 0.50% | 4,556 | 4,645 | 4,457 | 4,613 | 762,500 | ▲ | 0.08% |
| 2024-09-04 | 4483 | ＪＭＤＣ | 312,069 | 0.47% | 4,494 | 4,584 | 4,447 | 4,515 | 262,400 | ▼ | -0.03% |
| 2024-09-05 | 4483 | ＪＭＤＣ | 332,569 | 0.50% | 4,464 | 4,677 | 4,451 | 4,674 | 348,500 | ▲ | 0.03% |
| 2024-09-06 | 4483 | ＪＭＤＣ | 337,169 | 0.51% | 4,707 | 4,716 | 4,541 | 4,586 | 336,400 | ▲ | 0.01% |
| 2024-09-09 | 4483 | ＪＭＤＣ | 316,049 | 0.48% | 4,438 | 4,590 | 4,435 | 4,583 | 242,300 | ▼ | -0.03% |
| 2024-09-19 | 4483 | ＪＭＤＣ | 327,661 | 0.50% | 4,819 | 4,870 | 4,806 | 4,820 | 260,900 | ▲ | 0.03% |
| 2024-09-20 | 4483 | ＪＭＤＣ | 325,471 | 0.49% | 4,860 | 4,880 | 4,676 | 4,715 | 287,400 | ▼ | -0.01% |
| 2024-09-24 | 4483 | ＪＭＤＣ | 332,271 | 0.50% | 4,850 | 4,855 | 4,730 | 4,778 | 213,800 | ▲ | 0.01% |
| 2024-09-25 | 4483 | ＪＭＤＣ | 305,971 | 0.46% | 4,776 | 4,792 | 4,651 | 4,678 | 245,300 | ▼ | -0.03% |
| 2024-03-01 | 4488 | ＡＩｉｎｓ | 21,237 | 0.53% | 10,560 | 10,560 | 10,100 | 10,270 | 104,200 | ▲ | 0.05% |
| 2024-03-04 | 4488 | ＡＩｉｎｓ | 32,537 | 0.81% | 10,460 | 11,160 | 10,400 | 10,970 | 254,300 | ▲ | 0.28% |
| 2024-03-05 | 4488 | ＡＩｉｎｓ | 24,037 | 0.60% | 10,780 | 11,370 | 10,310 | 11,180 | 273,300 | ▼ | -0.21% |
| 2024-03-06 | 4488 | ＡＩｉｎｓ | 44,137 | 1.10% | 10,680 | 10,740 | 10,020 | 10,110 | 334,400 | ▲ | 0.50% |
| 2024-03-07 | 4488 | ＡＩｉｎｓ | 37,037 | 0.92% | 10,220 | 10,400 | 9,720 | 9,860 | 177,000 | ▼ | -0.18% |
| 2024-03-08 | 4488 | ＡＩｉｎｓ | 22,437 | 0.56% | 9,800 | 9,990 | 9,270 | 9,400 | 147,600 | ▼ | -0.36% |
| 2024-03-11 | 4488 | ＡＩｉｎｓ | 3,337 | 0.08% | 8,810 | 9,090 | 8,460 | 8,740 | 200,800 | ▼ | -0.48% |
| 2024-05-16 | 4493 | サイバーセキ | 58,505 | 0.61% | 2,813 | 2,813 | 2,511 | 2,551 | 456,400 | ▲ | 0.34% |
| 2024-05-17 | 4493 | サイバーセキ | 53,405 | 0.56% | 2,510 | 2,510 | 2,410 | 2,465 | 198,800 | ▼ | -0.04% |
| 2024-05-20 | 4493 | サイバーセキ | 42,405 | 0.44% | 2,445 | 2,491 | 2,414 | 2,455 | 146,700 | ▼ | -0.12% |
| 2024-08-14 | 4493 | サイバーセキ | 54,605 | 0.57% | 1,860 | 1,880 | 1,791 | 1,846 | 260,800 | ▲ | 0.21% |
| 2024-08-15 | 4493 | サイバーセキ | 42,405 | 0.44% | 1,771 | 1,913 | 1,725 | 1,891 | 281,300 | ▼ | -0.12% |
| 2024-12-30 | 4502 | 武田 | 20,905,006 | 1.31% | 4,200 | 4,202 | 4,171 | 4,181 | 3,376,700 | ▲ | 1.31% |
| 2025-01-06 | 4502 | 武田 | 0 | 0.00% | 4,181 | 4,187 | 4,141 | 4,162 | 4,153,300 | ▼ | -1.31% |
| 2024-12-30 | 4527 | ロート | 1,202,019 | 0.50% | 2,940 | 2,944 | 2,856 | 2,878 | 776,700 | ▲ | 0.50% |
| 2025-01-06 | 4527 | ロート | 308,760 | 0.13% | 2,907 | 2,915 | 2,865 | 2,884 | 949,500 | ▼ | -0.37% |
| 2024-05-31 | 4528 | 小野薬 | 3,345,040 | 0.67% | 2,228 | 2,275 | 2,216 | 2,275 | 9,815,700 | ▲ | 0.27% |
| 2024-06-03 | 4528 | 小野薬 | 3,642,740 | 0.73% | 2,237 | 2,285 | 2,228 | 2,245 | 2,007,900 | ▲ | 0.05% |
| 2024-06-04 | 4528 | 小野薬 | 3,539,492 | 0.70% | 2,245 | 2,287 | 2,237 | 2,279 | 1,692,500 | ▼ | -0.03% |
| 2024-06-05 | 4528 | 小野薬 | 3,456,292 | 0.69% | 2,289 | 2,299 | 2,237 | 2,240 | 1,427,900 | ▼ | -0.01% |
| 2024-06-07 | 4528 | 小野薬 | 3,402,967 | 0.68% | 2,210 | 2,241 | 2,207 | 2,237 | 1,633,200 | ▼ | -0.00% |
| 2024-06-11 | 4528 | 小野薬 | 3,473,508 | 0.69% | 2,245 | 2,245 | 2,200 | 2,203 | 1,443,000 | ▲ | 0.00% |
| 2024-06-12 | 4528 | 小野薬 | 3,211,437 | 0.64% | 2,171 | 2,195 | 2,157 | 2,159 | 2,182,600 | ▼ | -0.04% |
| 2024-06-13 | 4528 | 小野薬 | 2,973,837 | 0.59% | 2,152 | 2,162 | 2,116 | 2,126 | 2,391,800 | ▼ | -0.05% |
| 2024-06-17 | 4528 | 小野薬 | 2,813,203 | 0.56% | 2,150 | 2,154 | 2,128 | 2,143 | 1,140,500 | ▼ | -0.02% |
| 2024-06-18 | 4528 | 小野薬 | 2,781,200 | 0.55% | 2,145 | 2,152 | 2,130 | 2,140 | 1,266,600 | ▼ | -0.01% |
| 2024-06-19 | 4528 | 小野薬 | 2,609,400 | 0.52% | 2,134 | 2,135 | 2,110 | 2,115 | 1,520,000 | ▼ | -0.03% |
| 2024-06-20 | 4528 | 小野薬 | 2,761,600 | 0.55% | 2,111 | 2,121 | 2,098 | 2,108 | 1,207,700 | ▲ | 0.03% |
| 2024-06-21 | 4528 | 小野薬 | 3,334,465 | 0.66% | 2,121 | 2,160 | 2,119 | 2,140 | 3,763,100 | ▲ | 0.10% |
| 2024-06-24 | 4528 | 小野薬 | 3,508,965 | 0.70% | 2,190 | 2,205 | 2,171 | 2,197 | 1,640,400 | ▲ | 0.03% |
| 2024-06-25 | 4528 | 小野薬 | 3,562,601 | 0.71% | 2,222 | 2,242 | 2,207 | 2,231 | 1,639,600 | ▲ | 0.01% |
| 2024-06-26 | 4528 | 小野薬 | 3,533,801 | 0.70% | 2,233 | 2,236 | 2,205 | 2,230 | 2,053,400 | ▼ | -0.01% |
| 2024-06-27 | 4528 | 小野薬 | 3,541,067 | 0.71% | 2,224 | 2,232 | 2,206 | 2,217 | 1,291,400 | ▲ | 0.01% |
| 2024-06-28 | 4528 | 小野薬 | 3,530,998 | 0.70% | 2,230 | 2,239 | 2,195 | 2,197 | 1,712,000 | ▼ | -0.01% |
| 2024-07-01 | 4528 | 小野薬 | 3,544,098 | 0.71% | 2,211 | 2,225 | 2,204 | 2,221 | 1,481,700 | ▲ | 0.01% |
| 2024-07-03 | 4528 | 小野薬 | 3,403,557 | 0.68% | 2,223 | 2,228 | 2,202 | 2,218 | 1,557,000 | ▼ | -0.02% |
| 2024-07-04 | 4528 | 小野薬 | 3,373,257 | 0.67% | 2,231 | 2,241 | 2,214 | 2,220 | 1,181,400 | ▼ | -0.01% |
| 2024-07-04 | 4528 | 小野薬 | 3,373,257 | 0.67% | 2,231 | 2,241 | 2,214 | 2,220 | 1,181,400 | ▼ | -0.01% |
| 2024-07-05 | 4528 | 小野薬 | 3,310,155 | 0.66% | 2,209 | 2,213 | 2,179 | 2,182 | 1,221,400 | ▼ | -0.01% |
| 2024-07-09 | 4528 | 小野薬 | 3,278,268 | 0.65% | 2,182 | 2,196 | 2,171 | 2,188 | 1,090,200 | ▼ | -0.01% |
| 2024-07-10 | 4528 | 小野薬 | 3,119,368 | 0.62% | 2,188 | 2,188 | 2,157 | 2,171 | 2,135,700 | ▼ | -0.03% |
| 2024-07-11 | 4528 | 小野薬 | 2,953,999 | 0.59% | 2,185 | 2,236 | 2,184 | 2,232 | 1,995,200 | ▼ | -0.03% |
| 2024-07-12 | 4528 | 小野薬 | 3,187,058 | 0.63% | 2,233 | 2,292 | 2,232 | 2,263 | 2,736,800 | ▲ | 0.04% |
| 2024-07-16 | 4528 | 小野薬 | 3,212,080 | 0.64% | 2,266 | 2,271 | 2,215 | 2,218 | 2,125,100 | ▲ | 0.01% |
| 2024-07-17 | 4528 | 小野薬 | 3,175,494 | 0.63% | 2,202 | 2,239 | 2,202 | 2,224 | 1,557,100 | ▼ | -0.01% |
| 2024-07-18 | 4528 | 小野薬 | 3,200,394 | 0.64% | 2,230 | 2,268 | 2,226 | 2,256 | 1,108,400 | ▲ | 0.01% |
| 2024-07-19 | 4528 | 小野薬 | 3,270,461 | 0.65% | 2,254 | 2,267 | 2,239 | 2,264 | 1,342,500 | ▲ | 0.01% |
| 2024-07-22 | 4528 | 小野薬 | 3,523,261 | 0.70% | 2,260 | 2,262 | 2,231 | 2,249 | 835,800 | ▲ | 0.04% |
| 2024-07-23 | 4528 | 小野薬 | 3,606,961 | 0.72% | 2,245 | 2,262 | 2,237 | 2,254 | 939,600 | ▲ | 0.02% |
| 2024-07-24 | 4528 | 小野薬 | 3,653,161 | 0.73% | 2,254 | 2,262 | 2,224 | 2,229 | 1,053,000 | ▲ | 0.01% |
| 2024-07-25 | 4528 | 小野薬 | 3,619,661 | 0.72% | 2,229 | 2,257 | 2,223 | 2,244 | 1,194,800 | ▼ | -0.01% |
| 2024-07-29 | 4528 | 小野薬 | 3,587,230 | 0.71% | 2,280 | 2,302 | 2,276 | 2,290 | 1,276,400 | ▼ | -0.01% |
| 2024-07-30 | 4528 | 小野薬 | 3,446,630 | 0.69% | 2,272 | 2,280 | 2,252 | 2,271 | 1,511,800 | ▼ | -0.02% |
| 2024-07-31 | 4528 | 小野薬 | 3,334,627 | 0.66% | 2,270 | 2,275 | 2,222 | 2,238 | 3,024,900 | ▼ | -0.02% |
| 2024-08-01 | 4528 | 小野薬 | 3,122,327 | 0.62% | 2,205 | 2,218 | 2,148 | 2,155 | 2,621,100 | ▼ | -0.04% |
| 2024-08-02 | 4528 | 小野薬 | 3,059,552 | 0.61% | 2,159 | 2,165 | 2,128 | 2,150 | 2,408,400 | ▼ | -0.01% |
| 2024-08-06 | 4528 | 小野薬 | 2,728,660 | 0.54% | 2,187 | 2,197 | 2,055 | 2,104 | 2,851,600 | ▼ | -0.06% |
| 2024-08-07 | 4528 | 小野薬 | 2,552,108 | 0.51% | 2,081 | 2,162 | 2,063 | 2,113 | 2,561,900 | ▼ | -0.03% |
| 2024-08-08 | 4528 | 小野薬 | 2,510,691 | 0.50% | 2,112 | 2,175 | 2,112 | 2,159 | 2,013,000 | ▼ | -0.01% |
| 2024-08-13 | 4528 | 小野薬 | 2,551,692 | 0.51% | 2,100 | 2,115 | 2,074 | 2,101 | 2,006,800 | ▲ | 0.01% |
| 2024-08-15 | 4528 | 小野薬 | 2,714,492 | 0.54% | 2,121 | 2,157 | 2,116 | 2,155 | 1,225,900 | ▲ | 0.03% |
| 2024-08-16 | 4528 | 小野薬 | 2,756,592 | 0.55% | 2,174 | 2,175 | 2,135 | 2,152 | 1,348,100 | ▲ | 0.01% |
| 2024-08-19 | 4528 | 小野薬 | 2,708,024 | 0.54% | 2,148 | 2,152 | 2,126 | 2,145 | 945,800 | ▼ | -0.01% |
| 2024-08-21 | 4528 | 小野薬 | 2,685,573 | 0.53% | 2,141 | 2,166 | 2,134 | 2,147 | 1,364,600 | ▼ | -0.01% |
| 2024-08-22 | 4528 | 小野薬 | 2,758,777 | 0.55% | 2,147 | 2,205 | 2,143 | 2,195 | 2,005,100 | ▲ | 0.02% |
| 2024-08-29 | 4528 | 小野薬 | 2,475,122 | 0.49% | 2,175 | 2,184 | 2,156 | 2,163 | 1,418,700 | ▼ | -0.03% |
| 2024-09-04 | 4528 | 小野薬 | 2,599,719 | 0.52% | 2,074 | 2,112 | 2,066 | 2,082 | 2,141,100 | ▲ | 0.03% |
| 2024-09-06 | 4528 | 小野薬 | 2,688,519 | 0.53% | 2,031 | 2,047 | 2,009 | 2,017 | 2,486,300 | ▲ | 0.01% |
| 2024-09-09 | 4528 | 小野薬 | 2,723,879 | 0.54% | 2,014 | 2,021 | 1,970 | 1,985 | 1,840,700 | ▲ | 0.01% |
| 2024-09-10 | 4528 | 小野薬 | 2,673,536 | 0.53% | 1,984 | 2,000 | 1,939 | 1,942 | 2,524,600 | ▼ | -0.01% |
| 2024-09-12 | 4528 | 小野薬 | 2,596,243 | 0.52% | 1,938 | 1,948 | 1,912 | 1,930 | 1,886,200 | ▼ | -0.01% |
| 2024-09-13 | 4528 | 小野薬 | 2,649,343 | 0.53% | 1,900 | 1,910 | 1,896 | 1,909 | 2,150,100 | ▲ | 0.01% |
| 2024-09-17 | 4528 | 小野薬 | 2,336,065 | 0.46% | 1,913 | 1,932 | 1,893 | 1,909 | 3,184,800 | ▼ | -0.07% |
| 2024-12-30 | 4528 | 小野薬 | 2,722,446 | 0.54% | 1,633 | 1,653 | 1,628 | 1,635 | 1,942,800 | ▲ | 0.54% |
| 2025-01-06 | 4528 | 小野薬 | 655,100 | 0.13% | 1,665 | 1,674 | 1,639 | 1,667 | 3,491,700 | ▼ | -0.41% |
| 2025-03-17 | 4528 | 小野薬 | 2,611,680 | 0.52% | 1,635 | 1,657 | 1,633 | 1,656 | 1,871,400 | ▲ | 0.05% |
| 2025-03-18 | 4528 | 小野薬 | 2,732,180 | 0.54% | 1,663 | 1,670 | 1,654 | 1,656 | 1,463,400 | ▲ | 0.02% |
| 2025-03-19 | 4528 | 小野薬 | 3,134,176 | 0.62% | 1,659 | 1,680 | 1,659 | 1,674 | 1,698,300 | ▲ | 0.07% |
| 2025-03-21 | 4528 | 小野薬 | 2,793,376 | 0.56% | 1,671 | 1,693 | 1,663 | 1,682 | 3,540,200 | ▼ | -0.05% |
| 2025-03-26 | 4528 | 小野薬 | 2,897,355 | 0.58% | 1,686 | 1,695 | 1,678 | 1,687 | 2,004,200 | ▲ | 0.01% |
| 2025-03-27 | 4528 | 小野薬 | 2,999,537 | 0.60% | 1,686 | 1,698 | 1,671 | 1,698 | 2,253,800 | ▲ | 0.02% |
| 2025-03-28 | 4528 | 小野薬 | 3,181,137 | 0.63% | 1,659 | 1,666 | 1,639 | 1,645 | 2,310,700 | ▲ | 0.03% |
| 2025-04-03 | 4528 | 小野薬 | 2,795,205 | 0.56% | 1,535 | 1,573 | 1,528 | 1,567 | 3,115,300 | ▼ | -0.06% |
| 2025-04-04 | 4528 | 小野薬 | 2,344,805 | 0.47% | 1,645 | 1,647 | 1,610 | 1,629 | 4,618,200 | ▼ | -0.09% |
| 2025-04-09 | 4528 | 小野薬 | 2,707,604 | 0.54% | 1,671 | 1,684 | 1,621 | 1,680 | 4,100,000 | ▲ | 0.05% |
| 2025-04-10 | 4528 | 小野薬 | 2,914,118 | 0.58% | 1,720 | 1,720 | 1,669 | 1,698 | 3,589,900 | ▲ | 0.03% |
| 2025-04-11 | 4528 | 小野薬 | 2,852,767 | 0.57% | 1,661 | 1,675 | 1,613 | 1,628 | 4,168,200 | ▼ | -0.01% |
| 2025-04-14 | 4528 | 小野薬 | 2,768,793 | 0.55% | 1,652 | 1,678 | 1,640 | 1,665 | 2,919,800 | ▼ | -0.01% |
| 2025-04-15 | 4528 | 小野薬 | 2,796,193 | 0.56% | 1,684 | 1,720 | 1,681 | 1,720 | 3,196,600 | ▲ | 0.01% |
| 2025-04-16 | 4528 | 小野薬 | 2,895,264 | 0.58% | 1,701 | 1,716 | 1,672 | 1,716 | 2,367,100 | ▲ | 0.01% |
| 2024-12-30 | 4543 | テルモ | 7,904,408 | 0.53% | 3,125 | 3,137 | 3,062 | 3,062 | 3,005,500 | ▲ | 0.53% |
| 2025-01-06 | 4543 | テルモ | 0 | 0.00% | 3,032 | 3,072 | 2,983 | 3,000 | 3,461,200 | ▼ | -0.53% |
| 2025-02-04 | 4554 | 富士製薬 | 134,522 | 0.54% | 1,439 | 1,454 | 1,415 | 1,419 | 89,000 | ▲ | 0.06% |
| 2025-02-04 | 4554 | 富士製薬 | 134,522 | 0.54% | 1,439 | 1,454 | 1,415 | 1,419 | 89,000 | ▲ | 0.06% |
| 2025-02-05 | 4554 | 富士製薬 | 138,022 | 0.55% | 1,416 | 1,421 | 1,402 | 1,417 | 72,500 | ▲ | 0.01% |
| 2025-02-05 | 4554 | 富士製薬 | 138,022 | 0.55% | 1,416 | 1,421 | 1,402 | 1,417 | 72,500 | ▲ | 0.01% |
| 2025-02-06 | 4554 | 富士製薬 | 139,622 | 0.56% | 1,421 | 1,468 | 1,415 | 1,453 | 122,100 | ▲ | 0.01% |
| 2025-02-06 | 4554 | 富士製薬 | 139,622 | 0.56% | 1,421 | 1,468 | 1,415 | 1,453 | 122,100 | ▲ | 0.01% |
| 2025-02-07 | 4554 | 富士製薬 | 152,222 | 0.61% | 1,363 | 1,388 | 1,329 | 1,380 | 365,900 | ▲ | 0.04% |
| 2025-02-07 | 4554 | 富士製薬 | 152,222 | 0.61% | 1,363 | 1,388 | 1,329 | 1,380 | 365,900 | ▲ | 0.04% |
| 2025-02-10 | 4554 | 富士製薬 | 147,422 | 0.59% | 1,383 | 1,412 | 1,375 | 1,375 | 192,700 | ▼ | -0.02% |
| 2025-02-10 | 4554 | 富士製薬 | 147,422 | 0.59% | 1,383 | 1,412 | 1,375 | 1,375 | 192,700 | ▼ | -0.02% |
| 2025-02-12 | 4554 | 富士製薬 | 121,522 | 0.48% | 1,375 | 1,387 | 1,360 | 1,383 | 115,100 | ▼ | -0.10% |
| 2025-02-12 | 4554 | 富士製薬 | 121,522 | 0.48% | 1,375 | 1,387 | 1,360 | 1,383 | 115,100 | ▼ | -0.10% |
| 2024-08-01 | 4563 | アンジェス | 1,226,440 | 0.51% | 69 | 90 | 66 | 71 | 29,279,800 | ▲ | 0.02% |
| 2024-08-02 | 4563 | アンジェス | 1,162,740 | 0.48% | 66 | 68 | 62 | 64 | 6,682,600 | ▼ | -0.03% |
| 2024-08-29 | 4563 | アンジェス | 1,397,040 | 0.58% | 68 | 72 | 67 | 71 | 2,627,900 | ▲ | 0.01% |
| 2024-08-30 | 4563 | アンジェス | 1,505,140 | 0.62% | 69 | 70 | 66 | 66 | 3,696,800 | ▲ | 0.04% |
| 2024-09-02 | 4563 | アンジェス | 1,562,640 | 0.65% | 61 | 62 | 58 | 59 | 6,260,400 | ▲ | 0.03% |
| 2024-09-03 | 4563 | アンジェス | 1,242,540 | 0.51% | 59 | 60 | 58 | 60 | 2,083,600 | ▼ | -0.14% |
| 2024-09-04 | 4563 | アンジェス | 1,403,940 | 0.58% | 57 | 58 | 55 | 55 | 3,113,100 | ▲ | 0.06% |
| 2024-09-06 | 4563 | アンジェス | 1,570,440 | 0.65% | 57 | 58 | 53 | 54 | 3,545,400 | ▲ | 0.07% |
| 2024-09-09 | 4563 | アンジェス | 1,456,940 | 0.60% | 51 | 54 | 50 | 52 | 1,718,500 | ▼ | -0.05% |
| 2024-09-10 | 4563 | アンジェス | 1,494,340 | 0.62% | 53 | 54 | 52 | 52 | 1,016,800 | ▲ | 0.02% |
| 2024-09-11 | 4563 | アンジェス | 1,559,540 | 0.64% | 52 | 53 | 49 | 50 | 2,828,400 | ▲ | 0.02% |
| 2024-09-12 | 4563 | アンジェス | 1,370,340 | 0.57% | 51 | 52 | 49 | 50 | 2,986,800 | ▼ | -0.07% |
| 2024-09-13 | 4563 | アンジェス | 1,505,640 | 0.62% | 50 | 51 | 49 | 49 | 1,622,100 | ▲ | 0.05% |
| 2024-09-17 | 4563 | アンジェス | 1,633,240 | 0.67% | 49 | 50 | 47 | 48 | 2,021,600 | ▲ | 0.05% |
| 2024-09-18 | 4563 | アンジェス | 1,711,340 | 0.71% | 48 | 49 | 46 | 48 | 2,343,200 | ▲ | 0.03% |
| 2024-09-19 | 4563 | アンジェス | 1,834,740 | 0.76% | 78 | 78 | 77 | 78 | 12,537,100 | ▲ | 0.05% |
| 2024-09-20 | 4563 | アンジェス | 2,069,040 | 0.86% | 97 | 98 | 72 | 73 | 70,798,200 | ▲ | 0.09% |
| 2024-09-24 | 4563 | アンジェス | 1,628,340 | 0.67% | 70 | 71 | 66 | 66 | 16,560,400 | ▼ | -0.18% |
| 2024-09-25 | 4563 | アンジェス | 1,817,540 | 0.75% | 66 | 71 | 64 | 65 | 7,975,300 | ▲ | 0.07% |
| 2024-09-27 | 4563 | アンジェス | 1,742,840 | 0.72% | 62 | 68 | 62 | 66 | 5,296,900 | ▼ | -0.03% |
| 2024-09-30 | 4563 | アンジェス | 1,691,040 | 0.70% | 64 | 65 | 62 | 63 | 3,979,100 | ▼ | -0.02% |
| 2024-10-01 | 4563 | アンジェス | 1,670,140 | 0.69% | 63 | 65 | 59 | 60 | 6,010,100 | ▼ | -0.01% |
| 2024-10-02 | 4563 | アンジェス | 1,249,040 | 0.51% | 59 | 60 | 56 | 57 | 4,753,700 | ▼ | -0.17% |
| 2024-10-03 | 4563 | アンジェス | 889,540 | 0.37% | 58 | 58 | 56 | 57 | 2,662,200 | ▼ | -0.14% |
| 2024-04-11 | 4564 | ＯＴＳ | 1,278,500 | 0.58% | 20 | 21 | 19 | 21 | 3,515,500 | ▲ | 0.13% |
| 2024-04-16 | 4564 | ＯＴＳ | 1,329,500 | 0.61% | 20 | 20 | 19 | 20 | 2,152,100 | ▲ | 0.03% |
| 2024-04-19 | 4564 | ＯＴＳ | 1,618,500 | 0.74% | 20 | 20 | 18 | 19 | 4,016,700 | ▲ | 0.13% |
| 2024-04-23 | 4564 | ＯＴＳ | 1,638,500 | 0.75% | 20 | 20 | 19 | 19 | 2,248,500 | ▲ | 0.01% |
| 2024-04-24 | 4564 | ＯＴＳ | 1,688,500 | 0.77% | 19 | 20 | 19 | 19 | 2,604,900 | ▲ | 0.02% |
| 2024-04-25 | 4564 | ＯＴＳ | 1,703,500 | 0.78% | 19 | 19 | 18 | 18 | 3,194,200 | ▲ | 0.01% |
| 2024-05-07 | 4564 | ＯＴＳ | 1,168,500 | 0.53% | 18 | 18 | 17 | 17 | 2,268,400 | ▼ | -0.25% |
| 2024-05-08 | 4564 | ＯＴＳ | 1,563,100 | 0.71% | 17 | 18 | 17 | 18 | 3,583,500 | ▲ | 0.17% |
| 2024-05-09 | 4564 | ＯＴＳ | 1,718,500 | 0.78% | 18 | 18 | 16 | 17 | 4,766,900 | ▲ | 0.07% |
| 2024-05-14 | 4564 | ＯＴＳ | 1,573,100 | 0.72% | 16 | 16 | 15 | 16 | 3,076,300 | ▼ | -0.06% |
| 2024-05-20 | 4564 | ＯＴＳ | 1,024,400 | 0.47% | 15 | 19 | 15 | 17 | 9,898,200 | ▼ | -0.25% |
| 2024-05-21 | 4564 | ＯＴＳ | 1,738,100 | 0.79% | 17 | 18 | 16 | 16 | 5,327,100 | ▲ | 0.32% |
| 2024-05-22 | 4564 | ＯＴＳ | 1,706,300 | 0.78% | 16 | 17 | 15 | 15 | 6,123,100 | ▼ | -0.01% |
| 2024-05-23 | 4564 | ＯＴＳ | 2,274,100 | 1.04% | 16 | 24 | 15 | 22 | 35,237,300 | ▲ | 0.26% |
| 2024-05-24 | 4564 | ＯＴＳ | 1,068,100 | 0.49% | 22 | 34 | 21 | 33 | 85,429,200 | ▼ | -0.55% |
| 2024-05-30 | 4564 | ＯＴＳ | 2,274,100 | 1.04% | 28 | 30 | 26 | 26 | 11,040,500 | ▲ | 0.55% |
| 2024-05-31 | 4564 | ＯＴＳ | 1,995,300 | 0.91% | 27 | 27 | 22 | 22 | 20,073,200 | ▼ | -0.13% |
| 2024-06-03 | 4564 | ＯＴＳ | 1,980,500 | 0.90% | 22 | 24 | 21 | 22 | 6,752,000 | ▼ | -0.01% |
| 2024-06-05 | 4564 | ＯＴＳ | 2,154,200 | 0.98% | 21 | 22 | 20 | 20 | 4,111,900 | ▲ | 0.07% |
| 2024-06-06 | 4564 | ＯＴＳ | 2,083,400 | 0.95% | 22 | 26 | 22 | 22 | 14,849,500 | ▼ | -0.03% |
| 2024-06-07 | 4564 | ＯＴＳ | 1,010,400 | 0.46% | 23 | 24 | 22 | 23 | 6,097,900 | ▼ | -0.48% |
| 2024-06-13 | 4564 | ＯＴＳ | 1,313,400 | 0.60% | 25 | 34 | 25 | 32 | 57,138,300 | ▲ | 0.19% |
| 2024-06-14 | 4564 | ＯＴＳ | 2,068,100 | 0.95% | 32 | 36 | 28 | 30 | 46,004,500 | ▲ | 0.35% |
| 2024-06-17 | 4564 | ＯＴＳ | 568,500 | 0.26% | 32 | 36 | 31 | 35 | 38,094,100 | ▼ | -0.69% |
| 2024-06-18 | 4564 | ＯＴＳ | 2,274,100 | 1.04% | 37 | 38 | 31 | 32 | 40,845,300 | ▲ | 0.78% |
| 2024-06-19 | 4564 | ＯＴＳ | 1,858,000 | 0.85% | 33 | 33 | 29 | 32 | 16,673,200 | ▼ | -0.19% |
| 2024-06-20 | 4564 | ＯＴＳ | 2,206,600 | 0.92% | 32 | 32 | 30 | 32 | 10,915,600 | ▲ | 0.07% |
| 2024-06-24 | 4564 | ＯＴＳ | 2,096,800 | 0.87% | 31 | 33 | 30 | 32 | 7,702,900 | ▼ | -0.05% |
| 2024-06-25 | 4564 | ＯＴＳ | 1,669,500 | 0.69% | 31 | 37 | 30 | 34 | 22,989,400 | ▼ | -0.18% |
| 2024-06-26 | 4564 | ＯＴＳ | 1,358,300 | 0.56% | 35 | 36 | 32 | 33 | 19,034,000 | ▼ | -0.12% |
| 2024-06-27 | 4564 | ＯＴＳ | 1,019,400 | 0.42% | 33 | 34 | 32 | 32 | 7,664,900 | ▼ | -0.14% |
| 2024-07-03 | 4564 | ＯＴＳ | 2,179,600 | 0.91% | 37 | 38 | 34 | 35 | 20,799,000 | ▲ | 0.57% |
| 2024-07-04 | 4564 | ＯＴＳ | 2,000,700 | 0.83% | 35 | 35 | 33 | 34 | 8,393,000 | ▼ | -0.08% |
| 2024-07-04 | 4564 | ＯＴＳ | 2,000,700 | 0.83% | 35 | 35 | 33 | 34 | 8,393,000 | ▼ | -0.08% |
| 2024-07-05 | 4564 | ＯＴＳ | 2,080,000 | 0.86% | 36 | 37 | 35 | 36 | 13,416,900 | ▲ | 0.03% |
| 2024-07-08 | 4564 | ＯＴＳ | 2,184,600 | 0.91% | 35 | 36 | 34 | 36 | 11,709,300 | ▲ | 0.05% |
| 2024-07-12 | 4564 | ＯＴＳ | 841,600 | 0.35% | 31 | 31 | 29 | 30 | 20,015,500 | ▼ | -0.56% |
| 2024-03-01 | 4565 | ネクセラ | 1,030,088 | 1.15% | 1,450 | 1,561 | 1,450 | 1,550 | 3,123,900 | ▼ | -0.14% |
| 2024-03-04 | 4565 | ネクセラ | 1,139,588 | 1.27% | 1,535 | 1,540 | 1,484 | 1,486 | 1,202,800 | ▲ | 0.12% |
| 2024-03-05 | 4565 | ネクセラ | 1,175,388 | 1.31% | 1,469 | 1,546 | 1,457 | 1,515 | 1,103,400 | ▲ | 0.04% |
| 2024-03-06 | 4565 | ネクセラ | 1,105,388 | 1.23% | 1,500 | 1,599 | 1,497 | 1,597 | 2,009,700 | ▼ | -0.08% |
| 2024-03-07 | 4565 | ネクセラ | 1,147,188 | 1.28% | 1,606 | 1,662 | 1,570 | 1,662 | 2,001,600 | ▲ | 0.05% |
| 2024-03-08 | 4565 | ネクセラ | 584,588 | 0.65% | 1,671 | 1,826 | 1,664 | 1,788 | 4,810,300 | ▼ | -0.63% |
| 2024-03-11 | 4565 | ネクセラ | 177,572 | 0.19% | 1,770 | 1,780 | 1,707 | 1,735 | 1,905,400 | ▼ | -0.46% |
| 2024-09-04 | 4565 | ネクセラ | 602,490 | 0.67% | 1,369 | 1,378 | 1,328 | 1,330 | 1,922,800 | ▲ | 0.27% |
| 2024-09-05 | 4565 | ネクセラ | 670,590 | 0.74% | 1,320 | 1,353 | 1,316 | 1,339 | 1,167,900 | ▲ | 0.06% |
| 2024-09-06 | 4565 | ネクセラ | 805,390 | 0.89% | 1,347 | 1,351 | 1,281 | 1,302 | 1,555,800 | ▲ | 0.15% |
| 2024-09-09 | 4565 | ネクセラ | 834,390 | 0.92% | 1,272 | 1,301 | 1,265 | 1,282 | 1,334,000 | ▲ | 0.03% |
| 2024-09-11 | 4565 | ネクセラ | 814,898 | 0.90% | 1,295 | 1,310 | 1,276 | 1,291 | 887,700 | ▼ | -0.02% |
| 2024-09-12 | 4565 | ネクセラ | 807,598 | 0.89% | 1,321 | 1,342 | 1,305 | 1,341 | 671,900 | ▼ | -0.01% |
| 2024-09-13 | 4565 | ネクセラ | 822,598 | 0.91% | 1,330 | 1,335 | 1,287 | 1,298 | 766,900 | ▲ | 0.02% |
| 2024-09-17 | 4565 | ネクセラ | 871,298 | 0.96% | 1,305 | 1,317 | 1,237 | 1,265 | 1,009,600 | ▲ | 0.04% |
| 2024-09-18 | 4565 | ネクセラ | 887,598 | 0.98% | 1,279 | 1,299 | 1,273 | 1,299 | 557,100 | ▲ | 0.02% |
| 2024-09-19 | 4565 | ネクセラ | 898,398 | 0.99% | 1,308 | 1,326 | 1,304 | 1,322 | 505,800 | ▲ | 0.01% |
| 2024-09-24 | 4565 | ネクセラ | 873,498 | 0.97% | 1,331 | 1,337 | 1,304 | 1,313 | 574,100 | ▼ | -0.02% |
| 2024-09-25 | 4565 | ネクセラ | 832,298 | 0.92% | 1,310 | 1,314 | 1,281 | 1,281 | 605,100 | ▼ | -0.04% |
| 2024-09-27 | 4565 | ネクセラ | 786,898 | 0.87% | 1,313 | 1,320 | 1,288 | 1,297 | 561,200 | ▼ | -0.05% |
| 2024-09-30 | 4565 | ネクセラ | 820,098 | 0.91% | 1,255 | 1,281 | 1,224 | 1,232 | 1,199,700 | ▲ | 0.04% |
| 2024-10-01 | 4565 | ネクセラ | 806,598 | 0.89% | 1,234 | 1,240 | 1,212 | 1,226 | 739,300 | ▼ | -0.02% |
| 2024-10-02 | 4565 | ネクセラ | 816,870 | 0.90% | 1,230 | 1,247 | 1,211 | 1,216 | 670,500 | ▲ | 0.01% |
| 2024-10-03 | 4565 | ネクセラ | 772,470 | 0.85% | 1,234 | 1,276 | 1,221 | 1,267 | 741,400 | ▼ | -0.05% |
| 2024-10-07 | 4565 | ネクセラ | 746,170 | 0.82% | 1,281 | 1,281 | 1,251 | 1,251 | 502,600 | ▼ | -0.03% |
| 2024-10-08 | 4565 | ネクセラ | 780,370 | 0.86% | 1,230 | 1,235 | 1,183 | 1,190 | 1,239,200 | ▲ | 0.04% |
| 2024-10-09 | 4565 | ネクセラ | 766,970 | 0.85% | 1,200 | 1,212 | 1,187 | 1,197 | 589,800 | ▼ | -0.01% |
| 2024-10-10 | 4565 | ネクセラ | 724,070 | 0.80% | 1,194 | 1,199 | 1,176 | 1,199 | 563,500 | ▼ | -0.04% |
| 2024-10-15 | 4565 | ネクセラ | 553,970 | 0.61% | 1,184 | 1,218 | 1,182 | 1,202 | 1,350,200 | ▼ | -0.19% |
| 2024-10-16 | 4565 | ネクセラ | 585,870 | 0.65% | 1,178 | 1,183 | 1,145 | 1,159 | 1,074,000 | ▲ | 0.04% |
| 2024-10-17 | 4565 | ネクセラ | 507,170 | 0.56% | 1,158 | 1,174 | 1,148 | 1,170 | 595,200 | ▼ | -0.08% |
| 2024-10-18 | 4565 | ネクセラ | 403,370 | 0.44% | 1,180 | 1,211 | 1,174 | 1,205 | 589,000 | ▼ | -0.12% |
| 2025-03-11 | 4565 | ネクセラ | 484,974 | 0.53% | 849 | 858 | 824 | 842 | 1,056,200 | ▲ | 0.05% |
| 2025-03-12 | 4565 | ネクセラ | 488,874 | 0.54% | 844 | 881 | 844 | 876 | 1,363,400 | ▲ | 0.01% |
| 2025-03-13 | 4565 | ネクセラ | 643,274 | 0.71% | 901 | 924 | 894 | 900 | 1,387,300 | ▲ | 0.16% |
| 2025-03-14 | 4565 | ネクセラ | 695,774 | 0.77% | 898 | 914 | 890 | 899 | 677,400 | ▲ | 0.06% |
| 2025-03-17 | 4565 | ネクセラ | 719,874 | 0.80% | 900 | 923 | 887 | 921 | 751,000 | ▲ | 0.03% |
| 2025-03-18 | 4565 | ネクセラ | 710,574 | 0.79% | 921 | 925 | 907 | 907 | 646,300 | ▼ | -0.01% |
| 2025-03-19 | 4565 | ネクセラ | 696,874 | 0.77% | 916 | 924 | 892 | 893 | 740,800 | ▼ | -0.02% |
| 2025-03-21 | 4565 | ネクセラ | 686,574 | 0.76% | 908 | 922 | 901 | 905 | 757,400 | ▼ | -0.01% |
| 2025-03-24 | 4565 | ネクセラ | 674,174 | 0.74% | 920 | 949 | 918 | 921 | 1,033,000 | ▼ | -0.02% |
| 2025-03-25 | 4565 | ネクセラ | 664,674 | 0.73% | 936 | 937 | 911 | 927 | 576,900 | ▼ | -0.01% |
| 2025-03-27 | 4565 | ネクセラ | 654,874 | 0.72% | 931 | 954 | 927 | 949 | 678,900 | ▼ | -0.01% |
| 2025-03-28 | 4565 | ネクセラ | 639,974 | 0.71% | 946 | 950 | 925 | 933 | 559,800 | ▼ | -0.01% |
| 2025-03-31 | 4565 | ネクセラ | 674,974 | 0.75% | 918 | 921 | 896 | 903 | 1,167,600 | ▲ | 0.04% |
| 2025-04-01 | 4565 | ネクセラ | 637,474 | 0.70% | 918 | 944 | 899 | 901 | 848,400 | ▼ | -0.05% |
| 2025-04-02 | 4565 | ネクセラ | 642,474 | 0.71% | 907 | 914 | 866 | 868 | 841,100 | ▲ | 0.01% |
| 2025-04-03 | 4565 | ネクセラ | 616,474 | 0.68% | 824 | 862 | 811 | 841 | 1,418,700 | ▼ | -0.02% |
| 2025-04-04 | 4565 | ネクセラ | 649,874 | 0.72% | 830 | 834 | 776 | 796 | 2,056,000 | ▲ | 0.03% |
| 2025-04-07 | 4565 | ネクセラ | 505,374 | 0.56% | 712 | 729 | 680 | 696 | 3,661,600 | ▼ | -0.15% |
| 2025-04-08 | 4565 | ネクセラ | 603,274 | 0.67% | 732 | 751 | 724 | 747 | 1,074,600 | ▲ | 0.10% |
| 2025-04-09 | 4565 | ネクセラ | 690,074 | 0.76% | 719 | 720 | 668 | 687 | 1,799,400 | ▲ | 0.08% |
| 2025-04-10 | 4565 | ネクセラ | 725,774 | 0.80% | 752 | 759 | 732 | 752 | 1,385,700 | ▲ | 0.04% |
| 2025-04-11 | 4565 | ネクセラ | 774,874 | 0.86% | 710 | 730 | 689 | 725 | 1,308,600 | ▲ | 0.05% |
| 2025-04-15 | 4565 | ネクセラ | 694,074 | 0.77% | 768 | 828 | 764 | 813 | 2,334,500 | ▼ | -0.08% |
| 2025-04-16 | 4565 | ネクセラ | 654,074 | 0.72% | 806 | 812 | 773 | 784 | 1,363,100 | ▼ | -0.05% |
| 2024-03-01 | 4570 | 免疫生物研 | 72,200 | 0.77% | 515 | 528 | 505 | 507 | 257,500 | ▼ | -0.04% |
| 2024-03-04 | 4570 | 免疫生物研 | 73,600 | 0.79% | 511 | 534 | 508 | 534 | 232,500 | ▲ | 0.02% |
| 2024-03-05 | 4570 | 免疫生物研 | 75,000 | 0.80% | 529 | 529 | 503 | 503 | 288,500 | ▲ | 0.01% |
| 2024-03-08 | 4570 | 免疫生物研 | 68,900 | 0.73% | 636 | 649 | 551 | 566 | 2,385,300 | ▼ | -0.07% |
| 2024-03-11 | 4570 | 免疫生物研 | 74,500 | 0.79% | 546 | 563 | 526 | 539 | 445,300 | ▲ | 0.06% |
| 2024-03-13 | 4570 | 免疫生物研 | 75,500 | 0.81% | 555 | 557 | 510 | 522 | 332,800 | ▲ | 0.02% |
| 2024-03-15 | 4570 | 免疫生物研 | 76,700 | 0.82% | 559 | 619 | 543 | 549 | 4,226,600 | ▲ | 0.00% |
| 2024-03-18 | 4570 | 免疫生物研 | 74,900 | 0.80% | 553 | 587 | 547 | 547 | 655,300 | ▼ | -0.01% |
| 2024-03-19 | 4570 | 免疫生物研 | 77,100 | 0.82% | 540 | 543 | 524 | 536 | 260,300 | ▲ | 0.01% |
| 2024-03-21 | 4570 | 免疫生物研 | 74,000 | 0.79% | 538 | 546 | 534 | 539 | 191,200 | ▼ | -0.02% |
| 2024-03-22 | 4570 | 免疫生物研 | 74,800 | 0.80% | 539 | 544 | 529 | 534 | 153,400 | ▲ | 0.01% |
| 2024-03-25 | 4570 | 免疫生物研 | 77,200 | 0.82% | 529 | 535 | 518 | 518 | 196,300 | ▲ | 0.01% |
| 2024-03-26 | 4570 | 免疫生物研 | 77,900 | 0.83% | 540 | 547 | 515 | 515 | 410,900 | ▲ | 0.01% |
| 2024-03-27 | 4570 | 免疫生物研 | 77,300 | 0.82% | 517 | 531 | 510 | 521 | 212,400 | ▼ | -0.01% |
| 2024-04-02 | 4570 | 免疫生物研 | 78,600 | 0.84% | 513 | 515 | 492 | 492 | 148,000 | ▲ | 0.02% |
| 2024-04-05 | 4570 | 免疫生物研 | 79,700 | 0.85% | 516 | 517 | 491 | 497 | 403,400 | ▲ | 0.01% |
| 2024-04-08 | 4570 | 免疫生物研 | 80,700 | 0.86% | 502 | 504 | 482 | 483 | 129,300 | ▲ | 0.01% |
| 2024-04-10 | 4570 | 免疫生物研 | 80,100 | 0.85% | 495 | 496 | 487 | 487 | 62,500 | ▼ | -0.01% |
| 2024-04-11 | 4570 | 免疫生物研 | 80,700 | 0.86% | 483 | 491 | 480 | 488 | 32,200 | ▲ | 0.01% |
| 2024-04-16 | 4570 | 免疫生物研 | 79,800 | 0.85% | 476 | 476 | 455 | 456 | 115,000 | ▼ | -0.01% |
| 2024-04-18 | 4570 | 免疫生物研 | 75,700 | 0.81% | 453 | 462 | 448 | 452 | 92,600 | ▼ | -0.03% |
| 2024-04-19 | 4570 | 免疫生物研 | 69,400 | 0.74% | 451 | 451 | 429 | 436 | 185,400 | ▼ | -0.07% |
| 2024-04-23 | 4570 | 免疫生物研 | 68,300 | 0.73% | 463 | 472 | 461 | 461 | 44,500 | ▼ | -0.01% |
| 2024-04-24 | 4570 | 免疫生物研 | 64,800 | 0.69% | 462 | 471 | 462 | 466 | 41,000 | ▼ | -0.04% |
| 2024-04-30 | 4570 | 免疫生物研 | 67,500 | 0.72% | 468 | 476 | 468 | 470 | 25,500 | ▲ | 0.03% |
| 2024-05-01 | 4570 | 免疫生物研 | 66,500 | 0.71% | 466 | 470 | 462 | 462 | 25,300 | ▼ | -0.01% |
| 2024-05-02 | 4570 | 免疫生物研 | 63,900 | 0.68% | 461 | 465 | 456 | 460 | 36,500 | ▼ | -0.02% |
| 2024-05-07 | 4570 | 免疫生物研 | 62,200 | 0.66% | 462 | 477 | 462 | 471 | 71,000 | ▼ | -0.02% |
| 2024-05-10 | 4570 | 免疫生物研 | 62,800 | 0.67% | 473 | 477 | 471 | 473 | 14,400 | ▲ | 0.01% |
| 2024-05-13 | 4570 | 免疫生物研 | 65,200 | 0.69% | 485 | 513 | 479 | 513 | 211,800 | ▲ | 0.01% |
| 2024-05-14 | 4570 | 免疫生物研 | 66,900 | 0.71% | 515 | 515 | 492 | 503 | 110,900 | ▲ | 0.02% |
| 2024-05-16 | 4570 | 免疫生物研 | 64,600 | 0.69% | 486 | 498 | 486 | 497 | 46,200 | ▼ | -0.02% |
| 2024-05-17 | 4570 | 免疫生物研 | 61,900 | 0.66% | 494 | 503 | 483 | 503 | 59,400 | ▼ | -0.02% |
| 2024-05-20 | 4570 | 免疫生物研 | 62,600 | 0.67% | 502 | 513 | 498 | 504 | 57,100 | ▲ | 0.01% |
| 2024-05-21 | 4570 | 免疫生物研 | 60,900 | 0.65% | 507 | 514 | 503 | 506 | 50,900 | ▼ | -0.02% |
| 2024-05-22 | 4570 | 免疫生物研 | 62,300 | 0.66% | 504 | 504 | 492 | 492 | 32,800 | ▲ | 0.01% |
| 2024-05-24 | 4570 | 免疫生物研 | 63,000 | 0.67% | 492 | 505 | 491 | 500 | 38,200 | ▲ | 0.01% |
| 2024-05-27 | 4570 | 免疫生物研 | 66,500 | 0.71% | 500 | 502 | 493 | 498 | 33,800 | ▲ | 0.03% |
| 2024-05-28 | 4570 | 免疫生物研 | 61,900 | 0.66% | 498 | 509 | 495 | 505 | 86,600 | ▼ | -0.04% |
| 2024-05-29 | 4570 | 免疫生物研 | 69,300 | 0.74% | 503 | 506 | 487 | 488 | 66,400 | ▲ | 0.07% |
| 2024-05-30 | 4570 | 免疫生物研 | 70,700 | 0.75% | 488 | 499 | 481 | 489 | 48,400 | ▲ | 0.01% |
| 2024-05-31 | 4570 | 免疫生物研 | 69,700 | 0.74% | 490 | 502 | 490 | 502 | 47,200 | ▼ | -0.01% |
| 2024-06-03 | 4570 | 免疫生物研 | 70,900 | 0.76% | 504 | 510 | 502 | 503 | 55,200 | ▲ | 0.02% |
| 2024-06-04 | 4570 | 免疫生物研 | 70,200 | 0.75% | 503 | 509 | 500 | 506 | 47,800 | ▼ | -0.01% |
| 2024-06-05 | 4570 | 免疫生物研 | 72,200 | 0.77% | 506 | 507 | 501 | 504 | 27,800 | ▲ | 0.02% |
| 2024-06-06 | 4570 | 免疫生物研 | 76,600 | 0.82% | 505 | 505 | 496 | 496 | 35,900 | ▲ | 0.04% |
| 2024-06-07 | 4570 | 免疫生物研 | 78,300 | 0.84% | 493 | 503 | 493 | 499 | 30,000 | ▲ | 0.02% |
| 2024-06-10 | 4570 | 免疫生物研 | 77,000 | 0.82% | 503 | 511 | 500 | 511 | 78,000 | ▼ | -0.02% |
| 2024-06-11 | 4570 | 免疫生物研 | 75,500 | 0.81% | 512 | 515 | 505 | 508 | 68,800 | ▼ | -0.00% |
| 2024-06-12 | 4570 | 免疫生物研 | 77,600 | 0.83% | 512 | 527 | 511 | 518 | 143,200 | ▲ | 0.01% |
| 2024-06-13 | 4570 | 免疫生物研 | 80,800 | 0.86% | 518 | 525 | 513 | 513 | 88,500 | ▲ | 0.03% |
| 2024-06-14 | 4570 | 免疫生物研 | 83,000 | 0.89% | 513 | 524 | 512 | 524 | 75,800 | ▲ | 0.03% |
| 2024-06-17 | 4570 | 免疫生物研 | 88,000 | 0.94% | 524 | 524 | 513 | 518 | 49,600 | ▲ | 0.04% |
| 2024-06-18 | 4570 | 免疫生物研 | 91,400 | 0.98% | 524 | 535 | 517 | 527 | 151,800 | ▲ | 0.04% |
| 2024-06-19 | 4570 | 免疫生物研 | 95,000 | 1.01% | 526 | 526 | 514 | 514 | 72,100 | ▲ | 0.03% |
| 2024-06-20 | 4570 | 免疫生物研 | 95,200 | 1.02% | 520 | 522 | 515 | 515 | 32,100 | ▲ | 0.01% |
| 2024-06-21 | 4570 | 免疫生物研 | 99,200 | 1.06% | 545 | 554 | 517 | 519 | 678,300 | ▲ | 0.04% |
| 2024-06-26 | 4570 | 免疫生物研 | 97,300 | 1.04% | 526 | 537 | 523 | 536 | 81,600 | ▼ | -0.02% |
| 2024-06-27 | 4570 | 免疫生物研 | 96,700 | 1.03% | 542 | 547 | 534 | 538 | 155,500 | ▼ | -0.01% |
| 2024-06-28 | 4570 | 免疫生物研 | 98,100 | 1.05% | 539 | 541 | 530 | 533 | 79,600 | ▲ | 0.02% |
| 2024-07-01 | 4570 | 免疫生物研 | 96,700 | 1.03% | 534 | 538 | 527 | 531 | 122,500 | ▼ | -0.02% |
| 2024-07-02 | 4570 | 免疫生物研 | 94,500 | 1.01% | 532 | 532 | 516 | 516 | 69,700 | ▼ | -0.02% |
| 2024-07-03 | 4570 | 免疫生物研 | 93,000 | 0.99% | 516 | 531 | 516 | 531 | 118,700 | ▼ | -0.02% |
| 2024-07-04 | 4570 | 免疫生物研 | 89,700 | 0.96% | 536 | 537 | 521 | 521 | 67,900 | ▼ | -0.03% |
| 2024-07-04 | 4570 | 免疫生物研 | 89,700 | 0.96% | 536 | 537 | 521 | 521 | 67,900 | ▼ | -0.03% |
| 2024-07-05 | 4570 | 免疫生物研 | 85,200 | 0.91% | 526 | 530 | 520 | 521 | 68,700 | ▼ | -0.04% |
| 2024-07-09 | 4570 | 免疫生物研 | 84,500 | 0.90% | 514 | 519 | 511 | 516 | 48,200 | ▼ | -0.01% |
| 2024-07-10 | 4570 | 免疫生物研 | 83,000 | 0.89% | 518 | 518 | 509 | 510 | 36,800 | ▼ | -0.01% |
| 2024-07-11 | 4570 | 免疫生物研 | 76,800 | 0.82% | 507 | 517 | 507 | 515 | 50,000 | ▼ | -0.07% |
| 2024-07-12 | 4570 | 免疫生物研 | 66,200 | 0.71% | 514 | 525 | 514 | 522 | 69,900 | ▼ | -0.10% |
| 2024-07-16 | 4570 | 免疫生物研 | 60,400 | 0.64% | 522 | 529 | 519 | 529 | 54,200 | ▼ | -0.06% |
| 2024-07-17 | 4570 | 免疫生物研 | 55,400 | 0.59% | 530 | 539 | 530 | 535 | 131,500 | ▼ | -0.05% |
| 2024-07-18 | 4570 | 免疫生物研 | 53,100 | 0.57% | 538 | 548 | 538 | 547 | 127,600 | ▼ | -0.02% |
| 2024-07-19 | 4570 | 免疫生物研 | 57,500 | 0.61% | 545 | 545 | 530 | 530 | 124,900 | ▲ | 0.04% |
| 2024-07-23 | 4570 | 免疫生物研 | 55,500 | 0.59% | 512 | 524 | 512 | 515 | 48,500 | ▼ | -0.02% |
| 2024-07-24 | 4570 | 免疫生物研 | 57,500 | 0.61% | 516 | 528 | 515 | 524 | 66,300 | ▲ | 0.02% |
| 2024-07-25 | 4570 | 免疫生物研 | 64,400 | 0.69% | 507 | 512 | 502 | 502 | 103,200 | ▲ | 0.07% |
| 2024-07-26 | 4570 | 免疫生物研 | 69,100 | 0.74% | 504 | 508 | 498 | 498 | 52,300 | ▲ | 0.05% |
| 2024-07-29 | 4570 | 免疫生物研 | 62,500 | 0.67% | 500 | 511 | 498 | 500 | 64,500 | ▼ | -0.06% |
| 2024-07-30 | 4570 | 免疫生物研 | 63,700 | 0.68% | 506 | 506 | 491 | 499 | 51,100 | ▲ | 0.01% |
| 2024-07-31 | 4570 | 免疫生物研 | 64,800 | 0.69% | 498 | 500 | 487 | 495 | 35,600 | ▲ | 0.00% |
| 2024-08-01 | 4570 | 免疫生物研 | 61,900 | 0.66% | 495 | 495 | 476 | 478 | 62,600 | ▼ | -0.02% |
| 2024-08-02 | 4570 | 免疫生物研 | 55,800 | 0.59% | 456 | 462 | 437 | 438 | 121,500 | ▼ | -0.07% |
| 2024-08-05 | 4570 | 免疫生物研 | 31,700 | 0.34% | 398 | 409 | 358 | 358 | 292,100 | ▼ | -0.24% |
| 2024-09-18 | 4570 | 免疫生物研 | 68,200 | 0.73% | 432 | 506 | 432 | 458 | 2,099,500 | ▲ | 0.73% |
| 2024-09-19 | 4570 | 免疫生物研 | 75,800 | 0.81% | 455 | 464 | 445 | 459 | 449,900 | ▲ | 0.08% |
| 2024-09-24 | 4570 | 免疫生物研 | 78,500 | 0.84% | 450 | 450 | 439 | 444 | 73,800 | ▲ | 0.02% |
| 2024-09-27 | 4570 | 免疫生物研 | 75,200 | 0.80% | 449 | 453 | 447 | 448 | 41,200 | ▼ | -0.03% |
| 2024-09-30 | 4570 | 免疫生物研 | 77,200 | 0.82% | 435 | 437 | 426 | 428 | 89,600 | ▲ | 0.01% |
| 2024-10-04 | 4570 | 免疫生物研 | 73,100 | 0.78% | 437 | 441 | 437 | 441 | 36,300 | ▼ | -0.03% |
| 2024-10-07 | 4570 | 免疫生物研 | 72,600 | 0.77% | 442 | 448 | 442 | 445 | 41,100 | ▼ | -0.01% |
| 2024-10-09 | 4570 | 免疫生物研 | 71,000 | 0.76% | 439 | 440 | 430 | 433 | 51,800 | ▼ | -0.01% |
| 2024-10-10 | 4570 | 免疫生物研 | 70,400 | 0.75% | 433 | 435 | 430 | 430 | 18,900 | ▼ | -0.01% |
| 2024-10-16 | 4570 | 免疫生物研 | 72,300 | 0.77% | 534 | 549 | 505 | 511 | 2,292,900 | ▲ | 0.02% |
| 2024-10-18 | 4570 | 免疫生物研 | 73,400 | 0.78% | 478 | 548 | 475 | 548 | 3,668,600 | ▲ | 0.01% |
| 2024-10-21 | 4570 | 免疫生物研 | 64,500 | 0.69% | 568 | 603 | 535 | 545 | 3,522,200 | ▼ | -0.09% |
| 2024-10-22 | 4570 | 免疫生物研 | 46,700 | 0.50% | 525 | 540 | 507 | 517 | 789,200 | ▼ | -0.18% |
| 2024-10-23 | 4570 | 免疫生物研 | 37,200 | 0.39% | 510 | 519 | 497 | 509 | 337,600 | ▼ | -0.10% |
| 2024-12-30 | 4571 | ナノＭＲＮＡ | 427,458 | 0.60% | 146 | 149 | 145 | 147 | 260,400 | ▲ | 0.60% |
| 2025-01-06 | 4571 | ナノＭＲＮＡ | 39,058 | 0.05% | 149 | 151 | 148 | 148 | 264,200 | ▼ | -0.54% |
| 2024-03-01 | 4572 | カルナバイオ | 106,100 | 0.61% | 463 | 467 | 448 | 449 | 150,300 | ▼ | -0.03% |
| 2024-03-04 | 4572 | カルナバイオ | 101,700 | 0.59% | 449 | 465 | 449 | 452 | 95,500 | ▼ | -0.02% |
| 2024-03-05 | 4572 | カルナバイオ | 91,400 | 0.53% | 444 | 450 | 438 | 450 | 199,200 | ▼ | -0.05% |
| 2024-03-06 | 4572 | カルナバイオ | 78,700 | 0.45% | 446 | 469 | 441 | 467 | 189,900 | ▼ | -0.08% |
| 2024-03-18 | 4572 | カルナバイオ | 86,500 | 0.50% | 453 | 485 | 452 | 475 | 221,400 | ▲ | 0.09% |
| 2024-03-19 | 4572 | カルナバイオ | 85,000 | 0.49% | 469 | 477 | 467 | 471 | 98,200 | ▼ | -0.01% |
| 2024-04-10 | 4572 | カルナバイオ | 91,600 | 0.53% | 488 | 510 | 486 | 488 | 223,400 | ▲ | 0.07% |
| 2024-04-12 | 4572 | カルナバイオ | 95,400 | 0.55% | 472 | 479 | 471 | 476 | 54,100 | ▲ | 0.02% |
| 2024-04-15 | 4572 | カルナバイオ | 101,700 | 0.59% | 468 | 469 | 455 | 460 | 157,200 | ▲ | 0.03% |
| 2024-04-16 | 4572 | カルナバイオ | 93,600 | 0.54% | 452 | 452 | 438 | 445 | 123,300 | ▼ | -0.04% |
| 2024-04-17 | 4572 | カルナバイオ | 86,000 | 0.50% | 441 | 445 | 431 | 436 | 125,100 | ▼ | -0.04% |
| 2024-04-18 | 4572 | カルナバイオ | 85,000 | 0.49% | 432 | 453 | 426 | 450 | 123,200 | ▼ | -0.01% |
| 2024-04-22 | 4572 | カルナバイオ | 92,800 | 0.54% | 446 | 469 | 442 | 465 | 124,900 | ▲ | 0.05% |
| 2024-04-23 | 4572 | カルナバイオ | 87,600 | 0.51% | 457 | 470 | 451 | 457 | 137,400 | ▼ | -0.03% |
| 2024-04-24 | 4572 | カルナバイオ | 86,200 | 0.50% | 457 | 463 | 450 | 452 | 100,900 | ▼ | -0.01% |
| 2024-04-25 | 4572 | カルナバイオ | 79,200 | 0.46% | 445 | 457 | 437 | 438 | 91,600 | ▼ | -0.03% |
| 2024-05-22 | 4572 | カルナバイオ | 85,900 | 0.50% | 407 | 409 | 395 | 396 | 293,900 | ▲ | 0.09% |
| 2024-05-23 | 4572 | カルナバイオ | 103,800 | 0.60% | 398 | 399 | 384 | 390 | 219,600 | ▲ | 0.09% |
| 2024-05-24 | 4572 | カルナバイオ | 120,700 | 0.70% | 383 | 396 | 378 | 388 | 237,000 | ▲ | 0.09% |
| 2024-05-27 | 4572 | カルナバイオ | 126,500 | 0.73% | 395 | 395 | 382 | 394 | 98,500 | ▲ | 0.03% |
| 2024-05-28 | 4572 | カルナバイオ | 132,000 | 0.76% | 390 | 403 | 388 | 401 | 92,300 | ▲ | 0.03% |
| 2024-05-29 | 4572 | カルナバイオ | 138,000 | 0.80% | 396 | 396 | 381 | 387 | 106,200 | ▲ | 0.04% |
| 2024-05-30 | 4572 | カルナバイオ | 144,300 | 0.84% | 379 | 392 | 376 | 388 | 91,900 | ▲ | 0.03% |
| 2024-05-31 | 4572 | カルナバイオ | 147,500 | 0.81% | 390 | 400 | 388 | 398 | 58,900 | ▼ | -0.02% |
| 2024-06-03 | 4572 | カルナバイオ | 153,100 | 0.84% | 394 | 398 | 387 | 391 | 61,600 | ▲ | 0.02% |
| 2024-06-04 | 4572 | カルナバイオ | 158,500 | 0.87% | 388 | 396 | 385 | 396 | 103,600 | ▲ | 0.03% |
| 2024-06-05 | 4572 | カルナバイオ | 161,000 | 0.89% | 395 | 400 | 392 | 395 | 65,000 | ▲ | 0.02% |
| 2024-06-11 | 4572 | カルナバイオ | 158,100 | 0.87% | 394 | 400 | 393 | 398 | 116,100 | ▼ | -0.02% |
| 2024-06-12 | 4572 | カルナバイオ | 159,500 | 0.88% | 395 | 397 | 393 | 396 | 37,600 | ▲ | 0.01% |
| 2024-06-13 | 4572 | カルナバイオ | 164,500 | 0.91% | 396 | 397 | 390 | 397 | 93,000 | ▲ | 0.03% |
| 2024-06-14 | 4572 | カルナバイオ | 167,000 | 0.92% | 389 | 397 | 388 | 395 | 119,200 | ▲ | 0.01% |
| 2024-06-18 | 4572 | カルナバイオ | 158,300 | 0.87% | 428 | 430 | 400 | 404 | 1,135,900 | ▼ | -0.05% |
| 2024-06-19 | 4572 | カルナバイオ | 165,400 | 0.91% | 404 | 404 | 378 | 379 | 459,800 | ▲ | 0.04% |
| 2024-06-20 | 4572 | カルナバイオ | 170,800 | 0.94% | 372 | 379 | 369 | 378 | 151,200 | ▲ | 0.02% |
| 2024-07-03 | 4572 | カルナバイオ | 159,900 | 0.88% | 392 | 402 | 392 | 400 | 141,100 | ▼ | -0.05% |
| 2024-07-05 | 4572 | カルナバイオ | 161,000 | 0.89% | 388 | 391 | 385 | 386 | 97,400 | ▲ | 0.01% |
| 2024-07-08 | 4572 | カルナバイオ | 165,800 | 0.91% | 386 | 389 | 374 | 375 | 114,800 | ▲ | 0.02% |
| 2024-07-09 | 4572 | カルナバイオ | 169,200 | 0.93% | 374 | 382 | 373 | 381 | 84,000 | ▲ | 0.02% |
| 2024-07-11 | 4572 | カルナバイオ | 157,200 | 0.87% | 383 | 395 | 383 | 395 | 133,200 | ▼ | -0.06% |
| 2024-07-12 | 4572 | カルナバイオ | 145,600 | 0.80% | 387 | 409 | 387 | 406 | 159,900 | ▼ | -0.06% |
| 2024-07-17 | 4572 | カルナバイオ | 138,000 | 0.76% | 412 | 425 | 409 | 425 | 171,100 | ▼ | -0.04% |
| 2024-07-18 | 4572 | カルナバイオ | 145,300 | 0.80% | 417 | 430 | 415 | 421 | 88,400 | ▲ | 0.04% |
| 2024-07-19 | 4572 | カルナバイオ | 150,900 | 0.83% | 420 | 428 | 414 | 427 | 83,700 | ▲ | 0.02% |
| 2024-07-23 | 4572 | カルナバイオ | 157,300 | 0.87% | 410 | 424 | 410 | 416 | 70,600 | ▲ | 0.04% |
| 2024-07-25 | 4572 | カルナバイオ | 178,200 | 0.98% | 401 | 439 | 401 | 431 | 275,800 | ▲ | 0.10% |
| 2024-07-30 | 4572 | カルナバイオ | 181,000 | 1.00% | 424 | 434 | 421 | 434 | 53,400 | ▲ | 0.02% |
| 2024-07-31 | 4572 | カルナバイオ | 123,400 | 0.68% | 428 | 428 | 416 | 428 | 53,800 | ▼ | -0.31% |
| 2024-08-01 | 4572 | カルナバイオ | 124,700 | 0.69% | 421 | 425 | 394 | 397 | 212,600 | ▲ | 0.00% |
| 2024-08-02 | 4572 | カルナバイオ | 136,800 | 0.75% | 381 | 385 | 365 | 365 | 241,200 | ▲ | 0.06% |
| 2024-08-05 | 4572 | カルナバイオ | 100,900 | 0.55% | 345 | 359 | 285 | 287 | 681,100 | ▼ | -0.19% |
| 2024-08-06 | 4572 | カルナバイオ | 107,500 | 0.59% | 290 | 333 | 290 | 327 | 361,900 | ▲ | 0.03% |
| 2024-08-08 | 4572 | カルナバイオ | 94,600 | 0.52% | 326 | 342 | 313 | 331 | 261,700 | ▼ | -0.06% |
| 2024-08-09 | 4572 | カルナバイオ | 65,700 | 0.36% | 347 | 351 | 330 | 343 | 201,200 | ▼ | -0.16% |
| 2024-03-01 | 4575 | ＣＡＮＢＡＳ | 217,900 | 1.20% | 519 | 524 | 502 | 509 | 507,000 | ▼ | -0.06% |
| 2024-03-04 | 4575 | ＣＡＮＢＡＳ | 195,100 | 1.08% | 511 | 513 | 482 | 495 | 631,100 | ▼ | -0.11% |
| 2024-03-05 | 4575 | ＣＡＮＢＡＳ | 183,900 | 1.02% | 498 | 498 | 472 | 477 | 530,500 | ▼ | -0.06% |
| 2024-03-06 | 4575 | ＣＡＮＢＡＳ | 158,200 | 0.87% | 470 | 500 | 468 | 492 | 457,900 | ▼ | -0.15% |
| 2024-03-07 | 4575 | ＣＡＮＢＡＳ | 142,000 | 0.78% | 491 | 518 | 488 | 500 | 524,600 | ▼ | -0.08% |
| 2024-03-08 | 4575 | ＣＡＮＢＡＳ | 134,900 | 0.74% | 490 | 500 | 478 | 484 | 344,000 | ▼ | -0.04% |
| 2024-03-11 | 4575 | ＣＡＮＢＡＳ | 125,200 | 0.69% | 469 | 488 | 466 | 479 | 253,400 | ▼ | -0.05% |
| 2024-03-12 | 4575 | ＣＡＮＢＡＳ | 124,000 | 0.68% | 477 | 500 | 468 | 495 | 256,900 | ▼ | -0.00% |
| 2024-03-13 | 4575 | ＣＡＮＢＡＳ | 120,400 | 0.66% | 496 | 502 | 482 | 483 | 213,100 | ▼ | -0.02% |
| 2024-03-14 | 4575 | ＣＡＮＢＡＳ | 111,700 | 0.61% | 484 | 514 | 483 | 514 | 425,500 | ▼ | -0.05% |
| 2024-03-15 | 4575 | ＣＡＮＢＡＳ | 93,700 | 0.51% | 505 | 513 | 495 | 505 | 244,600 | ▼ | -0.09% |
| 2024-03-18 | 4575 | ＣＡＮＢＡＳ | 103,100 | 0.57% | 506 | 523 | 498 | 498 | 277,400 | ▲ | 0.05% |
| 2024-03-19 | 4575 | ＣＡＮＢＡＳ | 102,400 | 0.56% | 491 | 502 | 487 | 501 | 143,100 | ▼ | -0.00% |
| 2024-03-22 | 4575 | ＣＡＮＢＡＳ | 89,700 | 0.49% | 505 | 511 | 494 | 508 | 226,300 | ▼ | -0.07% |
| 2024-03-27 | 4575 | ＣＡＮＢＡＳ | 99,500 | 0.55% | 490 | 490 | 470 | 470 | 347,400 | ▲ | 0.06% |
| 2024-03-28 | 4575 | ＣＡＮＢＡＳ | 113,500 | 0.62% | 470 | 481 | 462 | 462 | 224,800 | ▲ | 0.06% |
| 2024-03-29 | 4575 | ＣＡＮＢＡＳ | 119,600 | 0.66% | 467 | 471 | 456 | 471 | 219,900 | ▲ | 0.04% |
| 2024-04-01 | 4575 | ＣＡＮＢＡＳ | 111,200 | 0.61% | 469 | 469 | 447 | 450 | 280,700 | ▼ | -0.05% |
| 2024-04-02 | 4575 | ＣＡＮＢＡＳ | 107,600 | 0.59% | 450 | 451 | 438 | 438 | 151,600 | ▼ | -0.02% |
| 2024-04-04 | 4575 | ＣＡＮＢＡＳ | 105,700 | 0.58% | 458 | 472 | 449 | 469 | 204,900 | ▼ | -0.01% |
| 2024-04-05 | 4575 | ＣＡＮＢＡＳ | 106,400 | 0.59% | 465 | 471 | 456 | 463 | 150,800 | ▲ | 0.01% |
| 2024-04-08 | 4575 | ＣＡＮＢＡＳ | 115,200 | 0.63% | 459 | 469 | 456 | 456 | 104,400 | ▲ | 0.04% |
| 2024-04-09 | 4575 | ＣＡＮＢＡＳ | 133,000 | 0.73% | 459 | 479 | 458 | 472 | 214,800 | ▲ | 0.09% |
| 2024-04-10 | 4575 | ＣＡＮＢＡＳ | 139,600 | 0.77% | 477 | 484 | 468 | 468 | 187,200 | ▲ | 0.04% |
| 2024-04-12 | 4575 | ＣＡＮＢＡＳ | 137,800 | 0.76% | 464 | 464 | 445 | 449 | 201,100 | ▼ | -0.01% |
| 2024-04-15 | 4575 | ＣＡＮＢＡＳ | 135,000 | 0.74% | 441 | 450 | 434 | 450 | 145,500 | ▼ | -0.02% |
| 2024-04-16 | 4575 | ＣＡＮＢＡＳ | 136,100 | 0.75% | 443 | 456 | 439 | 449 | 167,800 | ▲ | 0.01% |
| 2024-04-18 | 4575 | ＣＡＮＢＡＳ | 157,200 | 0.87% | 445 | 502 | 445 | 493 | 902,400 | ▲ | 0.12% |
| 2024-04-19 | 4575 | ＣＡＮＢＡＳ | 175,000 | 0.97% | 477 | 477 | 439 | 446 | 495,800 | ▲ | 0.09% |
| 2024-04-22 | 4575 | ＣＡＮＢＡＳ | 165,100 | 0.91% | 450 | 469 | 446 | 462 | 267,000 | ▼ | -0.05% |
| 2024-04-23 | 4575 | ＣＡＮＢＡＳ | 160,300 | 0.88% | 456 | 467 | 453 | 460 | 89,500 | ▼ | -0.03% |
| 2024-04-25 | 4575 | ＣＡＮＢＡＳ | 156,000 | 0.86% | 453 | 482 | 448 | 462 | 300,200 | ▼ | -0.02% |
| 2024-04-26 | 4575 | ＣＡＮＢＡＳ | 161,800 | 0.89% | 457 | 462 | 448 | 448 | 229,500 | ▲ | 0.03% |
| 2024-05-01 | 4575 | ＣＡＮＢＡＳ | 163,100 | 0.90% | 452 | 470 | 452 | 465 | 120,000 | ▲ | 0.01% |
| 2024-05-02 | 4575 | ＣＡＮＢＡＳ | 167,200 | 0.92% | 460 | 476 | 455 | 461 | 206,600 | ▲ | 0.02% |
| 2024-05-07 | 4575 | ＣＡＮＢＡＳ | 180,500 | 1.00% | 469 | 484 | 465 | 468 | 213,200 | ▲ | 0.07% |
| 2024-05-08 | 4575 | ＣＡＮＢＡＳ | 183,000 | 1.01% | 466 | 482 | 464 | 467 | 252,500 | ▲ | 0.01% |
| 2024-05-09 | 4575 | ＣＡＮＢＡＳ | 186,500 | 1.03% | 459 | 474 | 450 | 459 | 282,300 | ▲ | 0.02% |
| 2024-05-10 | 4575 | ＣＡＮＢＡＳ | 201,400 | 1.11% | 465 | 466 | 446 | 461 | 271,800 | ▲ | 0.08% |
| 2024-05-13 | 4575 | ＣＡＮＢＡＳ | 207,500 | 1.15% | 453 | 463 | 445 | 453 | 198,300 | ▲ | 0.03% |
| 2024-05-14 | 4575 | ＣＡＮＢＡＳ | 150,300 | 0.83% | 454 | 503 | 453 | 497 | 611,800 | ▼ | -0.31% |
| 2024-05-15 | 4575 | ＣＡＮＢＡＳ | 143,400 | 0.79% | 492 | 502 | 487 | 492 | 282,500 | ▼ | -0.03% |
| 2024-05-17 | 4575 | ＣＡＮＢＡＳ | 145,100 | 0.80% | 478 | 519 | 478 | 519 | 326,400 | ▲ | 0.01% |
| 2024-05-20 | 4575 | ＣＡＮＢＡＳ | 172,900 | 0.95% | 516 | 551 | 515 | 520 | 568,300 | ▲ | 0.14% |
| 2024-05-21 | 4575 | ＣＡＮＢＡＳ | 157,800 | 0.87% | 520 | 530 | 500 | 502 | 263,400 | ▼ | -0.07% |
| 2024-05-22 | 4575 | ＣＡＮＢＡＳ | 158,700 | 0.88% | 502 | 509 | 499 | 502 | 104,100 | ▲ | 0.01% |
| 2024-05-23 | 4575 | ＣＡＮＢＡＳ | 153,900 | 0.85% | 505 | 510 | 491 | 505 | 105,800 | ▼ | -0.03% |
| 2024-05-24 | 4575 | ＣＡＮＢＡＳ | 151,000 | 0.83% | 500 | 519 | 499 | 505 | 117,100 | ▼ | -0.02% |
| 2024-05-27 | 4575 | ＣＡＮＢＡＳ | 148,500 | 0.82% | 506 | 513 | 495 | 505 | 131,800 | ▼ | -0.01% |
| 2024-05-28 | 4575 | ＣＡＮＢＡＳ | 154,100 | 0.85% | 503 | 533 | 503 | 517 | 193,600 | ▲ | 0.03% |
| 2024-05-29 | 4575 | ＣＡＮＢＡＳ | 187,800 | 1.04% | 515 | 517 | 470 | 475 | 393,400 | ▲ | 0.19% |
| 2024-05-30 | 4575 | ＣＡＮＢＡＳ | 184,500 | 1.02% | 471 | 492 | 471 | 489 | 177,500 | ▼ | -0.02% |
| 2024-05-31 | 4575 | ＣＡＮＢＡＳ | 179,100 | 0.99% | 493 | 512 | 489 | 509 | 216,900 | ▼ | -0.03% |
| 2024-06-04 | 4575 | ＣＡＮＢＡＳ | 156,000 | 0.86% | 497 | 534 | 497 | 528 | 352,800 | ▼ | -0.13% |
| 2024-06-05 | 4575 | ＣＡＮＢＡＳ | 153,900 | 0.85% | 518 | 523 | 503 | 505 | 176,400 | ▼ | -0.01% |
| 2024-06-12 | 4575 | ＣＡＮＢＡＳ | 151,500 | 0.84% | 496 | 502 | 488 | 502 | 130,900 | ▼ | -0.01% |
| 2024-06-13 | 4575 | ＣＡＮＢＡＳ | 146,900 | 0.81% | 504 | 517 | 499 | 503 | 130,900 | ▼ | -0.02% |
| 2024-06-14 | 4575 | ＣＡＮＢＡＳ | 140,100 | 0.77% | 497 | 516 | 497 | 499 | 183,900 | ▼ | -0.04% |
| 2024-06-17 | 4575 | ＣＡＮＢＡＳ | 129,900 | 0.72% | 496 | 498 | 483 | 494 | 241,100 | ▼ | -0.05% |
| 2024-06-18 | 4575 | ＣＡＮＢＡＳ | 137,000 | 0.76% | 498 | 503 | 469 | 472 | 240,000 | ▲ | 0.04% |
| 2024-06-20 | 4575 | ＣＡＮＢＡＳ | 140,500 | 0.77% | 478 | 481 | 467 | 469 | 97,700 | ▲ | 0.01% |
| 2024-06-27 | 4575 | ＣＡＮＢＡＳ | 147,000 | 0.81% | 608 | 615 | 541 | 571 | 2,631,500 | ▲ | 0.04% |
| 2024-06-28 | 4575 | ＣＡＮＢＡＳ | 179,600 | 0.99% | 566 | 566 | 531 | 543 | 625,300 | ▲ | 0.17% |
| 2024-07-01 | 4575 | ＣＡＮＢＡＳ | 185,700 | 1.03% | 553 | 608 | 541 | 591 | 1,614,900 | ▲ | 0.04% |
| 2024-07-02 | 4575 | ＣＡＮＢＡＳ | 182,100 | 1.01% | 579 | 579 | 536 | 536 | 735,300 | ▼ | -0.02% |
| 2024-07-03 | 4575 | ＣＡＮＢＡＳ | 178,900 | 0.99% | 537 | 543 | 526 | 541 | 288,200 | ▼ | -0.02% |
| 2024-07-05 | 4575 | ＣＡＮＢＡＳ | 177,100 | 0.98% | 533 | 548 | 522 | 545 | 209,900 | ▼ | -0.01% |
| 2024-07-08 | 4575 | ＣＡＮＢＡＳ | 171,000 | 0.94% | 562 | 576 | 551 | 564 | 303,600 | ▼ | -0.04% |
| 2024-07-09 | 4575 | ＣＡＮＢＡＳ | 172,300 | 0.95% | 557 | 568 | 552 | 555 | 114,500 | ▲ | 0.01% |
| 2024-07-10 | 4575 | ＣＡＮＢＡＳ | 161,200 | 0.89% | 547 | 567 | 541 | 560 | 231,900 | ▼ | -0.05% |
| 2024-07-11 | 4575 | ＣＡＮＢＡＳ | 132,400 | 0.73% | 566 | 593 | 547 | 591 | 379,200 | ▼ | -0.16% |
| 2024-07-12 | 4575 | ＣＡＮＢＡＳ | 125,600 | 0.69% | 584 | 625 | 573 | 600 | 654,000 | ▼ | -0.04% |
| 2024-07-16 | 4575 | ＣＡＮＢＡＳ | 134,600 | 0.74% | 605 | 635 | 596 | 633 | 379,500 | ▲ | 0.05% |
| 2024-07-17 | 4575 | ＣＡＮＢＡＳ | 154,400 | 0.85% | 733 | 733 | 679 | 720 | 2,069,400 | ▲ | 0.10% |
| 2024-07-18 | 4575 | ＣＡＮＢＡＳ | 189,100 | 1.04% | 690 | 800 | 690 | 707 | 1,813,000 | ▲ | 0.19% |
| 2024-07-19 | 4575 | ＣＡＮＢＡＳ | 192,500 | 1.06% | 703 | 712 | 658 | 673 | 668,700 | ▲ | 0.02% |
| 2024-07-23 | 4575 | ＣＡＮＢＡＳ | 184,800 | 1.02% | 630 | 650 | 628 | 633 | 320,100 | ▼ | -0.04% |
| 2024-07-24 | 4575 | ＣＡＮＢＡＳ | 186,700 | 1.03% | 651 | 680 | 603 | 609 | 783,800 | ▲ | 0.01% |
| 2024-07-25 | 4575 | ＣＡＮＢＡＳ | 187,700 | 1.04% | 602 | 628 | 593 | 613 | 499,400 | ▲ | 0.01% |
| 2024-07-26 | 4575 | ＣＡＮＢＡＳ | 187,200 | 1.03% | 620 | 649 | 618 | 645 | 337,300 | ▼ | -0.01% |
| 2024-07-29 | 4575 | ＣＡＮＢＡＳ | 190,700 | 1.05% | 638 | 641 | 621 | 631 | 287,600 | ▲ | 0.02% |
| 2024-07-31 | 4575 | ＣＡＮＢＡＳ | 188,200 | 1.04% | 612 | 620 | 594 | 620 | 166,200 | ▼ | -0.01% |
| 2024-08-01 | 4575 | ＣＡＮＢＡＳ | 180,300 | 1.00% | 610 | 610 | 571 | 580 | 357,400 | ▼ | -0.04% |
| 2024-08-02 | 4575 | ＣＡＮＢＡＳ | 145,800 | 0.80% | 532 | 558 | 515 | 532 | 704,400 | ▼ | -0.19% |
| 2024-08-05 | 4575 | ＣＡＮＢＡＳ | 68,000 | 0.37% | 491 | 508 | 432 | 432 | 726,200 | ▼ | -0.43% |
| 2024-08-23 | 4575 | ＣＡＮＢＡＳ | 146,200 | 0.81% | 645 | 739 | 620 | 739 | 3,925,400 | ▲ | 0.56% |
| 2024-08-29 | 4575 | ＣＡＮＢＡＳ | 140,200 | 0.77% | 852 | 855 | 783 | 810 | 1,626,400 | ▼ | -0.05% |
| 2024-08-30 | 4575 | ＣＡＮＢＡＳ | 127,500 | 0.70% | 804 | 860 | 795 | 847 | 1,481,600 | ▼ | -0.07% |
| 2024-09-03 | 4575 | ＣＡＮＢＡＳ | 124,500 | 0.69% | 811 | 880 | 811 | 858 | 823,100 | ▼ | -0.01% |
| 2024-09-04 | 4575 | ＣＡＮＢＡＳ | 121,500 | 0.67% | 821 | 854 | 815 | 817 | 531,700 | ▼ | -0.01% |
| 2024-09-05 | 4575 | ＣＡＮＢＡＳ | 106,300 | 0.58% | 827 | 908 | 820 | 891 | 1,445,000 | ▼ | -0.09% |
| 2024-09-06 | 4575 | ＣＡＮＢＡＳ | 113,500 | 0.62% | 909 | 923 | 842 | 864 | 961,700 | ▲ | 0.04% |
| 2024-09-09 | 4575 | ＣＡＮＢＡＳ | 123,400 | 0.68% | 819 | 843 | 814 | 832 | 417,200 | ▲ | 0.06% |
| 2024-09-10 | 4575 | ＣＡＮＢＡＳ | 145,300 | 0.80% | 835 | 966 | 822 | 892 | 4,952,500 | ▲ | 0.12% |
| 2024-09-11 | 4575 | ＣＡＮＢＡＳ | 142,900 | 0.79% | 899 | 928 | 805 | 827 | 2,843,100 | ▼ | -0.01% |
| 2024-09-12 | 4575 | ＣＡＮＢＡＳ | 124,300 | 0.68% | 833 | 977 | 826 | 977 | 2,559,300 | ▼ | -0.10% |
| 2024-09-18 | 4575 | ＣＡＮＢＡＳ | 122,300 | 0.67% | 1,250 | 1,490 | 1,222 | 1,361 | 8,206,300 | ▼ | -0.01% |
| 2024-09-19 | 4575 | ＣＡＮＢＡＳ | 119,000 | 0.66% | 1,451 | 1,512 | 1,214 | 1,279 | 4,581,300 | ▼ | -0.01% |
| 2024-09-20 | 4575 | ＣＡＮＢＡＳ | 101,500 | 0.56% | 1,249 | 1,350 | 1,175 | 1,274 | 3,959,100 | ▼ | -0.09% |
| 2024-09-24 | 4575 | ＣＡＮＢＡＳ | 106,500 | 0.59% | 1,318 | 1,318 | 1,172 | 1,182 | 1,351,600 | ▲ | 0.02% |
| 2024-09-25 | 4575 | ＣＡＮＢＡＳ | 60,400 | 0.33% | 1,160 | 1,209 | 1,132 | 1,138 | 1,018,700 | ▼ | -0.25% |
| 2025-01-10 | 4575 | ＣＡＮＢＡＳ | 96,000 | 0.50% | 899 | 921 | 886 | 901 | 277,500 | ▲ | 0.07% |
| 2025-01-15 | 4575 | ＣＡＮＢＡＳ | 109,300 | 0.57% | 895 | 918 | 883 | 883 | 195,300 | ▲ | 0.06% |
| 2025-01-16 | 4575 | ＣＡＮＢＡＳ | 113,000 | 0.59% | 880 | 882 | 858 | 859 | 245,700 | ▲ | 0.02% |
| 2025-01-17 | 4575 | ＣＡＮＢＡＳ | 121,100 | 0.63% | 851 | 880 | 851 | 856 | 202,100 | ▲ | 0.04% |
| 2025-01-21 | 4575 | ＣＡＮＢＡＳ | 127,800 | 0.66% | 855 | 863 | 848 | 848 | 113,000 | ▲ | 0.03% |
| 2025-01-22 | 4575 | ＣＡＮＢＡＳ | 129,200 | 0.67% | 848 | 868 | 843 | 863 | 142,900 | ▲ | 0.01% |
| 2025-01-23 | 4575 | ＣＡＮＢＡＳ | 134,400 | 0.70% | 846 | 853 | 837 | 837 | 219,100 | ▲ | 0.02% |
| 2025-01-24 | 4575 | ＣＡＮＢＡＳ | 132,300 | 0.69% | 837 | 868 | 837 | 857 | 206,200 | ▼ | -0.01% |
| 2025-01-27 | 4575 | ＣＡＮＢＡＳ | 123,400 | 0.64% | 855 | 878 | 845 | 854 | 225,200 | ▼ | -0.04% |
| 2025-01-28 | 4575 | ＣＡＮＢＡＳ | 139,400 | 0.72% | 853 | 857 | 836 | 838 | 278,400 | ▲ | 0.07% |
| 2025-01-29 | 4575 | ＣＡＮＢＡＳ | 142,800 | 0.74% | 844 | 855 | 828 | 838 | 188,900 | ▲ | 0.02% |
| 2025-01-31 | 4575 | ＣＡＮＢＡＳ | 129,400 | 0.67% | 844 | 914 | 832 | 912 | 419,100 | ▼ | -0.06% |
| 2025-01-31 | 4575 | ＣＡＮＢＡＳ | 129,400 | 0.67% | 844 | 914 | 832 | 912 | 419,100 | ▼ | -0.06% |
| 2025-02-03 | 4575 | ＣＡＮＢＡＳ | 138,500 | 0.72% | 878 | 880 | 853 | 863 | 289,800 | ▲ | 0.04% |
| 2025-02-03 | 4575 | ＣＡＮＢＡＳ | 138,500 | 0.72% | 878 | 880 | 853 | 863 | 289,800 | ▲ | 0.04% |
| 2025-02-04 | 4575 | ＣＡＮＢＡＳ | 122,300 | 0.63% | 868 | 945 | 858 | 903 | 546,200 | ▼ | -0.08% |
| 2025-02-04 | 4575 | ＣＡＮＢＡＳ | 122,300 | 0.63% | 868 | 945 | 858 | 903 | 546,200 | ▼ | -0.08% |
| 2025-02-05 | 4575 | ＣＡＮＢＡＳ | 108,400 | 0.56% | 924 | 962 | 905 | 915 | 463,900 | ▼ | -0.06% |
| 2025-02-05 | 4575 | ＣＡＮＢＡＳ | 108,400 | 0.56% | 924 | 962 | 905 | 915 | 463,900 | ▼ | -0.06% |
| 2025-02-06 | 4575 | ＣＡＮＢＡＳ | 106,600 | 0.55% | 915 | 969 | 910 | 968 | 351,600 | ▼ | -0.01% |
| 2025-02-06 | 4575 | ＣＡＮＢＡＳ | 106,600 | 0.55% | 915 | 969 | 910 | 968 | 351,600 | ▼ | -0.01% |
| 2025-02-07 | 4575 | ＣＡＮＢＡＳ | 111,300 | 0.58% | 968 | 993 | 943 | 947 | 412,500 | ▲ | 0.02% |
| 2025-02-07 | 4575 | ＣＡＮＢＡＳ | 111,300 | 0.58% | 968 | 993 | 943 | 947 | 412,500 | ▲ | 0.02% |
| 2025-02-10 | 4575 | ＣＡＮＢＡＳ | 91,100 | 0.47% | 943 | 1,027 | 934 | 1,000 | 481,300 | ▼ | -0.10% |
| 2025-02-10 | 4575 | ＣＡＮＢＡＳ | 91,100 | 0.47% | 943 | 1,027 | 934 | 1,000 | 481,300 | ▼ | -0.10% |
| 2025-02-12 | 4575 | ＣＡＮＢＡＳ | 103,100 | 0.53% | 1,009 | 1,016 | 987 | 992 | 323,600 | ▲ | 0.06% |
| 2025-02-12 | 4575 | ＣＡＮＢＡＳ | 103,100 | 0.53% | 1,009 | 1,016 | 987 | 992 | 323,600 | ▲ | 0.06% |
| 2025-02-13 | 4575 | ＣＡＮＢＡＳ | 103,400 | 0.54% | 990 | 1,021 | 990 | 1,014 | 324,700 | ▲ | 0.01% |
| 2025-02-14 | 4575 | ＣＡＮＢＡＳ | 111,600 | 0.58% | 1,022 | 1,142 | 1,007 | 1,007 | 764,200 | ▲ | 0.03% |
| 2025-02-17 | 4575 | ＣＡＮＢＡＳ | 103,400 | 0.54% | 989 | 1,062 | 981 | 1,044 | 435,400 | ▼ | -0.03% |
| 2025-02-18 | 4575 | ＣＡＮＢＡＳ | 110,100 | 0.57% | 1,064 | 1,075 | 1,034 | 1,041 | 263,600 | ▲ | 0.02% |
| 2025-02-19 | 4575 | ＣＡＮＢＡＳ | 104,800 | 0.54% | 1,034 | 1,079 | 1,033 | 1,077 | 253,200 | ▼ | -0.02% |
| 2025-02-20 | 4575 | ＣＡＮＢＡＳ | 123,400 | 0.64% | 1,077 | 1,082 | 1,038 | 1,058 | 284,700 | ▲ | 0.09% |
| 2025-02-21 | 4575 | ＣＡＮＢＡＳ | 108,000 | 0.56% | 1,053 | 1,131 | 1,053 | 1,089 | 619,500 | ▼ | -0.07% |
| 2025-02-25 | 4575 | ＣＡＮＢＡＳ | 126,900 | 0.66% | 1,140 | 1,140 | 1,060 | 1,090 | 466,700 | ▲ | 0.09% |
| 2025-02-26 | 4575 | ＣＡＮＢＡＳ | 129,600 | 0.67% | 1,099 | 1,119 | 1,073 | 1,088 | 331,100 | ▲ | 0.01% |
| 2025-02-27 | 4575 | ＣＡＮＢＡＳ | 82,000 | 0.42% | 1,076 | 1,236 | 1,067 | 1,230 | 891,600 | ▼ | -0.25% |
| 2025-03-19 | 4575 | ＣＡＮＢＡＳ | 97,900 | 0.51% | 985 | 1,005 | 953 | 953 | 396,400 | ▲ | 0.06% |
| 2025-03-25 | 4575 | ＣＡＮＢＡＳ | 78,400 | 0.41% | 969 | 1,010 | 958 | 1,002 | 327,900 | ▼ | -0.10% |
| 2024-04-19 | 4576 | ＤＷＴＩ | 168,100 | 0.52% | 110 | 111 | 105 | 107 | 234,300 | ▲ | 0.04% |
| 2024-04-22 | 4576 | ＤＷＴＩ | 163,200 | 0.50% | 108 | 109 | 105 | 109 | 59,600 | ▼ | -0.02% |
| 2024-04-24 | 4576 | ＤＷＴＩ | 117,000 | 0.36% | 101 | 106 | 100 | 104 | 453,700 | ▼ | -0.14% |
| 2024-06-27 | 4576 | ＤＷＴＩ | 167,900 | 0.52% | 92 | 101 | 91 | 95 | 2,216,600 | ▲ | 0.07% |
| 2024-06-28 | 4576 | ＤＷＴＩ | 181,500 | 0.56% | 98 | 101 | 91 | 91 | 1,504,400 | ▲ | 0.04% |
| 2024-07-01 | 4576 | ＤＷＴＩ | 174,900 | 0.54% | 92 | 95 | 91 | 93 | 660,400 | ▼ | -0.02% |
| 2024-07-02 | 4576 | ＤＷＴＩ | 178,400 | 0.55% | 93 | 94 | 91 | 92 | 534,100 | ▲ | 0.01% |
| 2024-07-03 | 4576 | ＤＷＴＩ | 185,700 | 0.57% | 93 | 93 | 91 | 91 | 289,500 | ▲ | 0.01% |
| 2024-07-04 | 4576 | ＤＷＴＩ | 192,900 | 0.59% | 91 | 92 | 88 | 89 | 530,300 | ▲ | 0.02% |
| 2024-07-04 | 4576 | ＤＷＴＩ | 192,900 | 0.59% | 91 | 92 | 88 | 89 | 530,300 | ▲ | 0.02% |
| 2024-07-05 | 4576 | ＤＷＴＩ | 174,200 | 0.53% | 88 | 91 | 88 | 90 | 245,100 | ▼ | -0.05% |
| 2024-07-08 | 4576 | ＤＷＴＩ | 178,800 | 0.55% | 89 | 91 | 89 | 90 | 122,600 | ▲ | 0.02% |
| 2024-07-09 | 4576 | ＤＷＴＩ | 174,000 | 0.53% | 91 | 91 | 89 | 89 | 128,100 | ▼ | -0.02% |
| 2024-07-10 | 4576 | ＤＷＴＩ | 179,300 | 0.55% | 90 | 91 | 90 | 90 | 144,600 | ▲ | 0.02% |
| 2024-07-12 | 4576 | ＤＷＴＩ | 167,200 | 0.51% | 86 | 89 | 85 | 87 | 640,200 | ▼ | -0.04% |
| 2024-07-17 | 4576 | ＤＷＴＩ | 159,600 | 0.49% | 89 | 91 | 88 | 89 | 582,400 | ▼ | -0.02% |
| 2024-07-22 | 4576 | ＤＷＴＩ | 180,300 | 0.54% | 88 | 88 | 85 | 87 | 248,400 | ▲ | 0.06% |
| 2024-07-24 | 4576 | ＤＷＴＩ | 186,000 | 0.56% | 86 | 88 | 86 | 88 | 193,100 | ▲ | 0.02% |
| 2024-07-25 | 4576 | ＤＷＴＩ | 189,800 | 0.57% | 87 | 88 | 85 | 88 | 345,400 | ▲ | 0.00% |
| 2024-07-26 | 4576 | ＤＷＴＩ | 195,200 | 0.58% | 88 | 88 | 86 | 86 | 88,200 | ▲ | 0.01% |
| 2024-07-30 | 4576 | ＤＷＴＩ | 178,100 | 0.53% | 90 | 90 | 87 | 88 | 225,600 | ▼ | -0.04% |
| 2024-07-31 | 4576 | ＤＷＴＩ | 167,900 | 0.50% | 89 | 90 | 88 | 89 | 333,000 | ▼ | -0.03% |
| 2024-08-01 | 4576 | ＤＷＴＩ | 186,600 | 0.56% | 90 | 90 | 86 | 88 | 534,400 | ▲ | 0.06% |
| 2024-08-02 | 4576 | ＤＷＴＩ | 207,400 | 0.62% | 86 | 86 | 80 | 82 | 756,500 | ▲ | 0.05% |
| 2024-08-05 | 4576 | ＤＷＴＩ | 184,600 | 0.55% | 75 | 78 | 60 | 61 | 1,344,500 | ▼ | -0.06% |
| 2024-08-06 | 4576 | ＤＷＴＩ | 158,000 | 0.47% | 66 | 72 | 61 | 68 | 618,600 | ▼ | -0.08% |
| 2024-09-05 | 4576 | ＤＷＴＩ | 222,000 | 0.61% | 90 | 95 | 79 | 82 | 12,391,200 | ▲ | 0.34% |
| 2024-09-06 | 4576 | ＤＷＴＩ | 279,800 | 0.77% | 81 | 82 | 75 | 75 | 1,482,000 | ▲ | 0.16% |
| 2024-09-10 | 4576 | ＤＷＴＩ | 257,200 | 0.71% | 76 | 77 | 75 | 76 | 376,900 | ▼ | -0.06% |
| 2024-09-11 | 4576 | ＤＷＴＩ | 295,600 | 0.81% | 77 | 77 | 72 | 72 | 417,200 | ▲ | 0.10% |
| 2024-09-12 | 4576 | ＤＷＴＩ | 237,500 | 0.65% | 73 | 77 | 73 | 75 | 412,800 | ▼ | -0.16% |
| 2024-09-13 | 4576 | ＤＷＴＩ | 243,700 | 0.67% | 77 | 81 | 75 | 77 | 454,100 | ▲ | 0.02% |
| 2024-09-17 | 4576 | ＤＷＴＩ | 228,600 | 0.63% | 79 | 79 | 73 | 73 | 513,600 | ▼ | -0.04% |
| 2024-09-18 | 4576 | ＤＷＴＩ | 198,000 | 0.54% | 75 | 76 | 73 | 74 | 331,300 | ▼ | -0.08% |
| 2024-09-19 | 4576 | ＤＷＴＩ | 181,200 | 0.50% | 75 | 76 | 75 | 75 | 245,400 | ▼ | -0.04% |
| 2024-09-20 | 4576 | ＤＷＴＩ | 136,900 | 0.36% | 77 | 77 | 74 | 76 | 385,200 | ▼ | -0.14% |
| 2024-11-19 | 4576 | ＤＷＴＩ | 329,800 | 0.86% | 80 | 97 | 73 | 97 | 28,181,200 | ▲ | 0.65% |
| 2024-11-20 | 4576 | ＤＷＴＩ | 355,400 | 0.93% | 93 | 124 | 93 | 112 | 44,546,000 | ▲ | 0.07% |
| 2024-11-21 | 4576 | ＤＷＴＩ | 359,300 | 0.94% | 109 | 133 | 100 | 104 | 23,043,100 | ▲ | 0.00% |
| 2024-11-26 | 4576 | ＤＷＴＩ | 392,900 | 1.03% | 95 | 112 | 92 | 102 | 18,603,000 | ▲ | 0.09% |
| 2024-11-27 | 4576 | ＤＷＴＩ | 411,000 | 1.08% | 101 | 102 | 92 | 93 | 5,046,500 | ▲ | 0.05% |
| 2024-11-28 | 4576 | ＤＷＴＩ | 431,300 | 1.13% | 93 | 98 | 92 | 96 | 2,439,200 | ▲ | 0.04% |
| 2024-11-29 | 4576 | ＤＷＴＩ | 505,200 | 1.33% | 95 | 103 | 93 | 100 | 5,225,000 | ▲ | 0.20% |
| 2024-12-02 | 4576 | ＤＷＴＩ | 538,100 | 1.41% | 102 | 115 | 96 | 96 | 14,421,900 | ▲ | 0.07% |
| 2024-12-03 | 4576 | ＤＷＴＩ | 605,500 | 1.59% | 103 | 109 | 98 | 99 | 7,663,200 | ▲ | 0.18% |
| 2024-12-04 | 4576 | ＤＷＴＩ | 594,600 | 1.56% | 99 | 100 | 96 | 97 | 1,990,600 | ▼ | -0.03% |
| 2024-12-05 | 4576 | ＤＷＴＩ | 533,000 | 1.40% | 98 | 98 | 94 | 95 | 1,545,200 | ▼ | -0.16% |
| 2024-12-06 | 4576 | ＤＷＴＩ | 412,000 | 1.08% | 95 | 96 | 88 | 89 | 3,508,300 | ▼ | -0.31% |
| 2024-12-10 | 4576 | ＤＷＴＩ | 434,700 | 1.14% | 89 | 97 | 88 | 96 | 2,909,600 | ▲ | 0.05% |
| 2024-12-11 | 4576 | ＤＷＴＩ | 452,800 | 1.19% | 96 | 103 | 93 | 100 | 7,007,200 | ▲ | 0.05% |
| 2024-12-17 | 4576 | ＤＷＴＩ | 457,800 | 1.20% | 140 | 180 | 139 | 180 | 39,824,200 | ▲ | 0.01% |
| 2024-12-18 | 4576 | ＤＷＴＩ | 166,900 | 0.43% | 200 | 218 | 184 | 204 | 41,527,700 | ▼ | -0.77% |
| 2025-01-31 | 4576 | ＤＷＴＩ | 210,400 | 0.50% | 118 | 124 | 117 | 122 | 2,311,800 | ▲ | 0.02% |
| 2025-01-31 | 4576 | ＤＷＴＩ | 210,400 | 0.50% | 118 | 124 | 117 | 122 | 2,311,800 | ▲ | 0.02% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 207,600 | 0.49% | 117 | 125 | 114 | 119 | 2,947,300 | ▼ | -0.01% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 207,600 | 0.49% | 117 | 125 | 114 | 119 | 2,947,300 | ▼ | -0.01% |
| 2025-02-18 | 4576 | ＤＷＴＩ | 714,600 | 1.71% | 157 | 192 | 157 | 184 | 56,372,900 | ▲ | 1.71% |
| 2025-02-20 | 4576 | ＤＷＴＩ | 711,400 | 1.66% | 142 | 144 | 132 | 132 | 7,786,000 | ▼ | -0.05% |
| 2025-02-25 | 4576 | ＤＷＴＩ | 674,900 | 1.57% | 127 | 132 | 127 | 128 | 1,569,200 | ▼ | -0.08% |
| 2025-02-26 | 4576 | ＤＷＴＩ | 596,100 | 1.39% | 128 | 129 | 125 | 125 | 1,526,900 | ▼ | -0.18% |
| 2025-02-27 | 4576 | ＤＷＴＩ | 552,700 | 1.29% | 125 | 128 | 123 | 123 | 1,282,900 | ▼ | -0.09% |
| 2025-02-28 | 4576 | ＤＷＴＩ | 449,700 | 1.05% | 122 | 126 | 117 | 119 | 1,768,700 | ▼ | -0.24% |
| 2025-03-03 | 4576 | ＤＷＴＩ | 435,700 | 1.01% | 120 | 123 | 119 | 121 | 865,200 | ▼ | -0.04% |
| 2025-03-04 | 4576 | ＤＷＴＩ | 426,200 | 0.99% | 119 | 121 | 116 | 118 | 1,058,600 | ▼ | -0.02% |
| 2025-03-05 | 4576 | ＤＷＴＩ | 390,200 | 0.91% | 119 | 120 | 117 | 117 | 443,800 | ▼ | -0.07% |
| 2025-03-07 | 4576 | ＤＷＴＩ | 361,000 | 0.84% | 112 | 114 | 111 | 112 | 1,294,300 | ▼ | -0.07% |
| 2025-03-10 | 4576 | ＤＷＴＩ | 304,700 | 0.71% | 112 | 115 | 110 | 114 | 912,500 | ▼ | -0.13% |
| 2025-03-11 | 4576 | ＤＷＴＩ | 293,700 | 0.68% | 113 | 118 | 111 | 118 | 722,700 | ▼ | -0.02% |
| 2025-03-13 | 4576 | ＤＷＴＩ | 285,500 | 0.66% | 119 | 120 | 116 | 118 | 577,400 | ▼ | -0.02% |
| 2025-03-14 | 4576 | ＤＷＴＩ | 273,600 | 0.63% | 118 | 121 | 117 | 118 | 561,500 | ▼ | -0.03% |
| 2025-03-17 | 4576 | ＤＷＴＩ | 259,600 | 0.60% | 118 | 120 | 117 | 118 | 527,200 | ▼ | -0.03% |
| 2025-03-18 | 4576 | ＤＷＴＩ | 254,100 | 0.59% | 119 | 119 | 114 | 115 | 543,000 | ▼ | -0.01% |
| 2025-03-19 | 4576 | ＤＷＴＩ | 326,500 | 0.72% | 120 | 127 | 119 | 120 | 4,146,200 | ▲ | 0.13% |
| 2025-03-21 | 4576 | ＤＷＴＩ | 319,400 | 0.70% | 121 | 122 | 117 | 117 | 1,385,500 | ▼ | -0.02% |
| 2025-03-24 | 4576 | ＤＷＴＩ | 312,400 | 0.68% | 118 | 118 | 114 | 114 | 638,600 | ▼ | -0.01% |
| 2025-03-26 | 4576 | ＤＷＴＩ | 360,100 | 0.79% | 119 | 122 | 115 | 116 | 1,979,800 | ▲ | 0.10% |
| 2025-03-27 | 4576 | ＤＷＴＩ | 418,000 | 0.92% | 116 | 121 | 111 | 112 | 3,583,100 | ▲ | 0.13% |
| 2025-03-28 | 4576 | ＤＷＴＩ | 429,600 | 0.94% | 110 | 111 | 106 | 107 | 1,446,200 | ▲ | 0.01% |
| 2025-03-31 | 4576 | ＤＷＴＩ | 440,000 | 0.97% | 104 | 109 | 104 | 106 | 728,800 | ▲ | 0.03% |
| 2025-04-01 | 4576 | ＤＷＴＩ | 443,900 | 0.98% | 107 | 109 | 106 | 107 | 457,200 | ▲ | 0.01% |
| 2025-04-02 | 4576 | ＤＷＴＩ | 510,400 | 1.12% | 109 | 119 | 103 | 107 | 3,434,400 | ▲ | 0.14% |
| 2025-04-03 | 4576 | ＤＷＴＩ | 541,300 | 1.19% | 107 | 109 | 100 | 105 | 1,944,500 | ▲ | 0.06% |
| 2025-04-04 | 4576 | ＤＷＴＩ | 386,900 | 0.85% | 102 | 110 | 96 | 102 | 3,877,700 | ▼ | -0.34% |
| 2025-04-07 | 4576 | ＤＷＴＩ | 266,300 | 0.58% | 92 | 100 | 87 | 87 | 5,460,000 | ▼ | -0.27% |
| 2025-04-08 | 4576 | ＤＷＴＩ | 278,300 | 0.61% | 92 | 102 | 92 | 101 | 1,370,400 | ▲ | 0.03% |
| 2025-04-09 | 4576 | ＤＷＴＩ | 283,400 | 0.62% | 100 | 103 | 95 | 100 | 1,232,100 | ▲ | 0.01% |
| 2025-04-10 | 4576 | ＤＷＴＩ | 274,000 | 0.60% | 105 | 107 | 102 | 104 | 793,300 | ▼ | -0.02% |
| 2025-04-11 | 4576 | ＤＷＴＩ | 270,300 | 0.59% | 102 | 110 | 102 | 110 | 969,100 | ▼ | -0.01% |
| 2025-04-14 | 4576 | ＤＷＴＩ | 266,400 | 0.58% | 112 | 116 | 112 | 114 | 778,000 | ▼ | -0.01% |
| 2025-04-15 | 4576 | ＤＷＴＩ | 299,200 | 0.66% | 115 | 126 | 106 | 113 | 5,382,100 | ▲ | 0.08% |
| 2025-04-16 | 4576 | ＤＷＴＩ | 263,300 | 0.58% | 113 | 114 | 106 | 107 | 1,273,500 | ▼ | -0.08% |
| 2024-03-04 | 4582 | シンバイオ | 926,599 | 2.13% | 195 | 203 | 193 | 198 | 348,800 | ▲ | 0.02% |
| 2024-03-06 | 4582 | シンバイオ | 906,599 | 2.08% | 199 | 209 | 197 | 205 | 560,700 | ▼ | -0.04% |
| 2024-03-07 | 4582 | シンバイオ | 914,499 | 2.10% | 205 | 211 | 204 | 206 | 356,400 | ▲ | 0.02% |
| 2024-03-08 | 4582 | シンバイオ | 950,499 | 2.18% | 203 | 208 | 201 | 202 | 379,500 | ▲ | 0.08% |
| 2024-03-12 | 4582 | シンバイオ | 957,199 | 2.20% | 196 | 201 | 191 | 201 | 259,500 | ▲ | 0.02% |
| 2024-03-14 | 4582 | シンバイオ | 966,799 | 2.22% | 200 | 200 | 195 | 198 | 127,400 | ▲ | 0.02% |
| 2024-03-15 | 4582 | シンバイオ | 975,099 | 2.24% | 195 | 198 | 193 | 196 | 169,200 | ▲ | 0.02% |
| 2024-03-18 | 4582 | シンバイオ | 961,324 | 2.14% | 197 | 200 | 196 | 200 | 217,700 | ▼ | -0.10% |
| 2024-03-19 | 4582 | シンバイオ | 964,624 | 2.15% | 205 | 206 | 194 | 195 | 355,100 | ▲ | 0.00% |
| 2024-03-21 | 4582 | シンバイオ | 962,224 | 2.14% | 196 | 197 | 192 | 193 | 314,500 | ▼ | -0.00% |
| 2024-03-22 | 4582 | シンバイオ | 965,224 | 2.15% | 193 | 193 | 188 | 189 | 289,400 | ▲ | 0.00% |
| 2024-03-25 | 4582 | シンバイオ | 969,924 | 2.16% | 194 | 202 | 190 | 192 | 594,800 | ▲ | 0.01% |
| 2024-03-26 | 4582 | シンバイオ | 975,124 | 2.17% | 190 | 192 | 188 | 189 | 294,000 | ▲ | 0.00% |
| 2024-03-27 | 4582 | シンバイオ | 978,924 | 2.18% | 191 | 191 | 186 | 186 | 370,700 | ▲ | 0.01% |
| 2024-03-28 | 4582 | シンバイオ | 982,299 | 2.19% | 186 | 189 | 183 | 185 | 257,100 | ▲ | 0.00% |
| 2024-04-01 | 4582 | シンバイオ | 992,399 | 2.21% | 185 | 187 | 182 | 183 | 236,300 | ▲ | 0.02% |
| 2024-04-02 | 4582 | シンバイオ | 1,049,499 | 2.34% | 183 | 183 | 177 | 177 | 381,900 | ▲ | 0.12% |
| 2024-04-03 | 4582 | シンバイオ | 1,054,899 | 2.35% | 177 | 184 | 175 | 181 | 292,000 | ▲ | 0.01% |
| 2024-04-04 | 4582 | シンバイオ | 1,051,899 | 2.34% | 182 | 183 | 179 | 183 | 119,900 | ▼ | -0.01% |
| 2024-04-05 | 4582 | シンバイオ | 1,056,099 | 2.35% | 180 | 183 | 179 | 183 | 107,700 | ▲ | 0.01% |
| 2024-04-10 | 4582 | シンバイオ | 1,050,999 | 2.34% | 182 | 189 | 182 | 184 | 141,900 | ▼ | -0.01% |
| 2024-04-16 | 4582 | シンバイオ | 1,055,999 | 2.35% | 179 | 181 | 177 | 178 | 155,300 | ▲ | 0.01% |
| 2024-04-17 | 4582 | シンバイオ | 1,067,799 | 2.38% | 178 | 180 | 176 | 179 | 147,600 | ▲ | 0.02% |
| 2024-04-19 | 4582 | シンバイオ | 1,106,399 | 2.41% | 179 | 181 | 173 | 174 | 392,700 | ▲ | 0.03% |
| 2024-04-22 | 4582 | シンバイオ | 1,118,799 | 2.43% | 175 | 179 | 173 | 179 | 219,100 | ▲ | 0.02% |
| 2024-04-25 | 4582 | シンバイオ | 1,110,599 | 2.42% | 178 | 179 | 176 | 178 | 117,600 | ▼ | -0.01% |
| 2024-05-01 | 4582 | シンバイオ | 1,122,499 | 2.44% | 173 | 174 | 172 | 174 | 134,900 | ▲ | 0.02% |
| 2024-05-02 | 4582 | シンバイオ | 1,153,399 | 2.51% | 173 | 173 | 170 | 172 | 187,200 | ▲ | 0.06% |
| 2024-05-07 | 4582 | シンバイオ | 1,178,399 | 2.56% | 171 | 173 | 170 | 170 | 262,400 | ▲ | 0.05% |
| 2024-05-08 | 4582 | シンバイオ | 1,145,799 | 2.49% | 160 | 166 | 157 | 163 | 663,500 | ▼ | -0.06% |
| 2024-05-10 | 4582 | シンバイオ | 1,114,324 | 2.42% | 161 | 165 | 161 | 165 | 194,000 | ▼ | -0.07% |
| 2024-05-13 | 4582 | シンバイオ | 1,109,924 | 2.41% | 166 | 166 | 162 | 162 | 206,600 | ▼ | -0.00% |
| 2024-05-14 | 4582 | シンバイオ | 1,080,724 | 2.35% | 162 | 165 | 161 | 165 | 208,300 | ▼ | -0.06% |
| 2024-05-15 | 4582 | シンバイオ | 1,087,624 | 2.37% | 165 | 165 | 161 | 163 | 151,500 | ▲ | 0.02% |
| 2024-05-16 | 4582 | シンバイオ | 1,118,024 | 2.43% | 162 | 162 | 155 | 156 | 395,700 | ▲ | 0.06% |
| 2024-05-17 | 4582 | シンバイオ | 1,115,024 | 2.42% | 157 | 159 | 156 | 159 | 154,300 | ▼ | -0.01% |
| 2024-05-20 | 4582 | シンバイオ | 1,058,724 | 2.30% | 159 | 167 | 159 | 165 | 365,100 | ▼ | -0.12% |
| 2024-05-21 | 4582 | シンバイオ | 1,064,924 | 2.32% | 163 | 163 | 157 | 157 | 266,500 | ▲ | 0.02% |
| 2024-05-22 | 4582 | シンバイオ | 1,098,124 | 2.39% | 158 | 158 | 153 | 154 | 231,800 | ▲ | 0.07% |
| 2024-05-23 | 4582 | シンバイオ | 1,130,924 | 2.46% | 153 | 154 | 150 | 152 | 276,400 | ▲ | 0.06% |
| 2024-05-24 | 4582 | シンバイオ | 1,150,899 | 2.50% | 149 | 151 | 148 | 150 | 200,900 | ▲ | 0.04% |
| 2024-05-27 | 4582 | シンバイオ | 1,155,699 | 2.51% | 151 | 151 | 146 | 149 | 206,800 | ▲ | 0.00% |
| 2024-05-28 | 4582 | シンバイオ | 1,143,199 | 2.49% | 147 | 157 | 147 | 155 | 333,700 | ▼ | -0.01% |
| 2024-05-29 | 4582 | シンバイオ | 1,160,799 | 2.52% | 152 | 154 | 148 | 148 | 151,800 | ▲ | 0.02% |
| 2024-05-31 | 4582 | シンバイオ | 1,147,599 | 2.50% | 154 | 155 | 152 | 154 | 185,300 | ▼ | -0.02% |
| 2024-06-04 | 4582 | シンバイオ | 1,121,099 | 2.44% | 151 | 156 | 151 | 156 | 229,400 | ▼ | -0.06% |
| 2024-06-05 | 4582 | シンバイオ | 1,119,699 | 2.43% | 154 | 156 | 153 | 155 | 79,300 | ▼ | -0.00% |
| 2024-06-06 | 4582 | シンバイオ | 1,122,299 | 2.44% | 155 | 155 | 150 | 150 | 176,200 | ▲ | 0.00% |
| 2024-06-10 | 4582 | シンバイオ | 1,086,999 | 2.36% | 154 | 163 | 153 | 162 | 435,200 | ▼ | -0.08% |
| 2024-06-11 | 4582 | シンバイオ | 1,209,699 | 2.63% | 161 | 212 | 161 | 212 | 16,951,600 | ▲ | 0.27% |
| 2024-06-12 | 4582 | シンバイオ | 1,215,099 | 2.64% | 204 | 210 | 186 | 187 | 7,853,000 | ▲ | 0.01% |
| 2024-06-13 | 4582 | シンバイオ | 1,218,499 | 2.65% | 192 | 193 | 174 | 180 | 3,291,400 | ▲ | 0.00% |
| 2024-06-14 | 4582 | シンバイオ | 1,228,599 | 2.67% | 175 | 178 | 170 | 171 | 1,340,900 | ▲ | 0.02% |
| 2024-06-17 | 4582 | シンバイオ | 1,230,099 | 2.68% | 167 | 170 | 163 | 163 | 1,158,100 | ▲ | 0.01% |
| 2024-06-18 | 4582 | シンバイオ | 1,241,799 | 2.70% | 163 | 167 | 161 | 162 | 750,900 | ▲ | 0.02% |
| 2024-06-19 | 4582 | シンバイオ | 1,247,499 | 2.71% | 163 | 163 | 158 | 158 | 575,200 | ▲ | 0.00% |
| 2024-06-20 | 4582 | シンバイオ | 1,251,599 | 2.72% | 158 | 163 | 158 | 160 | 311,800 | ▲ | 0.01% |
| 2024-06-21 | 4582 | シンバイオ | 1,267,099 | 2.76% | 162 | 165 | 159 | 161 | 290,800 | ▲ | 0.03% |
| 2024-06-24 | 4582 | シンバイオ | 1,290,799 | 2.81% | 165 | 173 | 159 | 160 | 1,829,700 | ▲ | 0.05% |
| 2024-06-25 | 4582 | シンバイオ | 1,273,999 | 2.77% | 160 | 163 | 159 | 163 | 490,700 | ▼ | -0.04% |
| 2024-06-26 | 4582 | シンバイオ | 1,236,499 | 2.69% | 163 | 168 | 162 | 166 | 807,500 | ▼ | -0.08% |
| 2024-06-27 | 4582 | シンバイオ | 1,216,299 | 2.64% | 163 | 171 | 163 | 168 | 661,200 | ▼ | -0.04% |
| 2024-06-28 | 4582 | シンバイオ | 1,228,399 | 2.67% | 172 | 172 | 165 | 165 | 673,100 | ▲ | 0.02% |
| 2024-07-01 | 4582 | シンバイオ | 1,242,499 | 2.70% | 166 | 166 | 160 | 162 | 728,300 | ▲ | 0.03% |
| 2024-07-02 | 4582 | シンバイオ | 1,254,399 | 2.73% | 162 | 163 | 160 | 162 | 330,900 | ▲ | 0.02% |
| 2024-07-03 | 4582 | シンバイオ | 1,275,899 | 2.77% | 164 | 186 | 163 | 178 | 5,700,700 | ▲ | 0.04% |
| 2024-07-04 | 4582 | シンバイオ | 1,284,999 | 2.79% | 176 | 178 | 169 | 174 | 1,271,200 | ▲ | 0.02% |
| 2024-07-04 | 4582 | シンバイオ | 1,284,999 | 2.79% | 176 | 178 | 169 | 174 | 1,271,200 | ▲ | 0.02% |
| 2024-07-05 | 4582 | シンバイオ | 1,235,699 | 2.69% | 172 | 183 | 170 | 181 | 1,019,200 | ▼ | -0.10% |
| 2024-07-08 | 4582 | シンバイオ | 1,232,799 | 2.68% | 183 | 185 | 176 | 176 | 591,500 | ▼ | -0.00% |
| 2024-07-09 | 4582 | シンバイオ | 1,226,799 | 2.67% | 176 | 184 | 175 | 176 | 420,400 | ▼ | -0.01% |
| 2024-07-10 | 4582 | シンバイオ | 1,251,599 | 2.72% | 176 | 176 | 169 | 169 | 514,900 | ▲ | 0.05% |
| 2024-07-11 | 4582 | シンバイオ | 1,215,199 | 2.64% | 170 | 188 | 170 | 188 | 1,791,200 | ▼ | -0.08% |
| 2024-07-12 | 4582 | シンバイオ | 1,322,399 | 2.88% | 189 | 238 | 184 | 230 | 19,430,400 | ▲ | 0.23% |
| 2024-07-16 | 4582 | シンバイオ | 1,319,499 | 2.87% | 259 | 310 | 253 | 310 | 19,090,000 | ▼ | -0.00% |
| 2024-07-25 | 4582 | シンバイオ | 1,160,799 | 2.52% | 287 | 294 | 273 | 278 | 4,348,900 | ▼ | -0.35% |
| 2024-07-29 | 4582 | シンバイオ | 1,145,999 | 2.49% | 311 | 325 | 279 | 285 | 5,778,600 | ▼ | -0.02% |
| 2024-07-31 | 4582 | シンバイオ | 1,126,999 | 2.45% | 289 | 289 | 275 | 276 | 1,618,900 | ▼ | -0.04% |
| 2024-08-01 | 4582 | シンバイオ | 1,049,799 | 2.28% | 275 | 278 | 268 | 270 | 1,322,400 | ▼ | -0.17% |
| 2024-08-02 | 4582 | シンバイオ | 989,299 | 2.15% | 252 | 260 | 247 | 247 | 2,339,400 | ▼ | -0.12% |
| 2024-08-05 | 4582 | シンバイオ | 781,699 | 1.70% | 231 | 238 | 203 | 212 | 2,773,600 | ▼ | -0.44% |
| 2024-08-06 | 4582 | シンバイオ | 846,899 | 1.84% | 220 | 273 | 220 | 238 | 5,660,800 | ▲ | 0.14% |
| 2024-08-07 | 4582 | シンバイオ | 853,899 | 1.85% | 230 | 259 | 229 | 246 | 3,027,600 | ▲ | 0.01% |
| 2024-08-08 | 4582 | シンバイオ | 848,599 | 1.84% | 244 | 263 | 244 | 246 | 1,345,800 | ▼ | -0.01% |
| 2024-08-09 | 4582 | シンバイオ | 851,699 | 1.85% | 243 | 250 | 234 | 237 | 826,600 | ▲ | 0.01% |
| 2024-08-13 | 4582 | シンバイオ | 863,499 | 1.88% | 239 | 250 | 235 | 242 | 978,100 | ▲ | 0.02% |
| 2024-08-14 | 4582 | シンバイオ | 924,799 | 2.01% | 242 | 277 | 242 | 246 | 6,591,800 | ▲ | 0.12% |
| 2024-08-15 | 4582 | シンバイオ | 942,899 | 2.05% | 248 | 267 | 232 | 238 | 4,633,400 | ▲ | 0.04% |
| 2024-08-16 | 4582 | シンバイオ | 850,799 | 1.85% | 246 | 248 | 236 | 240 | 1,697,500 | ▼ | -0.19% |
| 2024-08-19 | 4582 | シンバイオ | 855,924 | 1.86% | 248 | 320 | 246 | 320 | 20,844,500 | ▲ | 0.01% |
| 2024-08-20 | 4582 | シンバイオ | 824,424 | 1.79% | 322 | 327 | 289 | 312 | 18,235,500 | ▼ | -0.07% |
| 2024-08-21 | 4582 | シンバイオ | 1,034,624 | 2.25% | 320 | 329 | 299 | 299 | 6,063,400 | ▲ | 0.46% |
| 2024-08-22 | 4582 | シンバイオ | 1,067,224 | 2.32% | 297 | 309 | 286 | 287 | 3,019,600 | ▲ | 0.06% |
| 2024-08-23 | 4582 | シンバイオ | 1,079,399 | 2.35% | 289 | 293 | 279 | 287 | 2,580,800 | ▲ | 0.03% |
| 2024-08-29 | 4582 | シンバイオ | 1,109,399 | 2.41% | 276 | 282 | 273 | 273 | 806,000 | ▲ | 0.02% |
| 2024-08-30 | 4582 | シンバイオ | 1,083,699 | 2.36% | 271 | 273 | 266 | 267 | 1,173,500 | ▼ | -0.05% |
| 2024-09-02 | 4582 | シンバイオ | 1,122,024 | 2.44% | 274 | 274 | 266 | 266 | 842,600 | ▲ | 0.08% |
| 2024-09-03 | 4582 | シンバイオ | 1,133,624 | 2.46% | 266 | 272 | 262 | 266 | 699,800 | ▲ | 0.02% |
| 2024-09-04 | 4582 | シンバイオ | 1,149,324 | 2.50% | 252 | 256 | 246 | 253 | 1,268,200 | ▲ | 0.04% |
| 2024-09-05 | 4582 | シンバイオ | 1,163,299 | 2.53% | 250 | 258 | 249 | 255 | 661,300 | ▲ | 0.02% |
| 2024-09-06 | 4582 | シンバイオ | 1,174,999 | 2.55% | 252 | 256 | 246 | 249 | 653,300 | ▲ | 0.02% |
| 2024-09-10 | 4582 | シンバイオ | 1,170,699 | 2.54% | 246 | 250 | 245 | 247 | 342,200 | ▼ | -0.00% |
| 2024-09-12 | 4582 | シンバイオ | 1,163,099 | 2.53% | 242 | 247 | 241 | 245 | 444,200 | ▼ | -0.01% |
| 2024-09-19 | 4582 | シンバイオ | 1,158,299 | 2.52% | 244 | 249 | 242 | 248 | 563,000 | ▼ | -0.00% |
| 2024-09-20 | 4582 | シンバイオ | 1,180,699 | 2.57% | 250 | 257 | 245 | 252 | 776,700 | ▲ | 0.04% |
| 2024-09-24 | 4582 | シンバイオ | 1,194,899 | 2.60% | 255 | 266 | 250 | 265 | 680,300 | ▲ | 0.03% |
| 2024-09-25 | 4582 | シンバイオ | 1,203,199 | 2.62% | 257 | 260 | 254 | 258 | 610,900 | ▲ | 0.02% |
| 2024-09-26 | 4582 | シンバイオ | 1,222,599 | 2.66% | 256 | 260 | 251 | 252 | 479,600 | ▲ | 0.04% |
| 2024-09-27 | 4582 | シンバイオ | 1,217,799 | 2.65% | 251 | 258 | 251 | 257 | 408,000 | ▼ | -0.01% |
| 2024-10-02 | 4582 | シンバイオ | 1,215,799 | 2.64% | 254 | 257 | 250 | 253 | 308,000 | ▼ | -0.00% |
| 2024-10-07 | 4582 | シンバイオ | 1,223,999 | 2.66% | 260 | 261 | 251 | 252 | 416,500 | ▲ | 0.02% |
| 2024-10-10 | 4582 | シンバイオ | 1,219,699 | 2.65% | 248 | 248 | 244 | 244 | 170,900 | ▼ | -0.01% |
| 2024-10-16 | 4582 | シンバイオ | 1,222,299 | 2.66% | 234 | 234 | 230 | 230 | 223,700 | ▲ | 0.01% |
| 2024-10-17 | 4582 | シンバイオ | 1,220,699 | 2.65% | 233 | 234 | 227 | 232 | 277,000 | ▼ | -0.01% |
| 2024-10-22 | 4582 | シンバイオ | 1,216,399 | 2.64% | 233 | 233 | 227 | 227 | 195,500 | ▼ | -0.00% |
| 2024-10-28 | 4582 | シンバイオ | 1,204,399 | 2.62% | 225 | 236 | 225 | 236 | 292,600 | ▼ | -0.02% |
| 2024-10-29 | 4582 | シンバイオ | 1,186,499 | 2.58% | 233 | 241 | 232 | 240 | 186,500 | ▼ | -0.04% |
| 2024-10-31 | 4582 | シンバイオ | 1,180,799 | 2.57% | 238 | 242 | 236 | 239 | 196,800 | ▼ | -0.01% |
| 2024-11-01 | 4582 | シンバイオ | 1,179,199 | 2.56% | 237 | 239 | 229 | 233 | 246,300 | ▼ | -0.00% |
| 2024-11-06 | 4582 | シンバイオ | 1,145,999 | 2.49% | 235 | 240 | 232 | 238 | 290,500 | ▼ | -0.06% |
| 2024-11-08 | 4582 | シンバイオ | 1,142,699 | 2.48% | 234 | 239 | 234 | 236 | 96,100 | ▼ | -0.01% |
| 2024-11-15 | 4582 | シンバイオ | 1,129,399 | 2.45% | 237 | 237 | 231 | 236 | 184,600 | ▼ | -0.02% |
| 2024-11-21 | 4582 | シンバイオ | 1,157,299 | 2.52% | 250 | 258 | 238 | 242 | 1,012,300 | ▲ | 0.06% |
| 2024-11-22 | 4582 | シンバイオ | 1,163,399 | 2.53% | 243 | 262 | 243 | 255 | 1,235,700 | ▲ | 0.00% |
| 2024-11-26 | 4582 | シンバイオ | 1,154,099 | 2.51% | 248 | 248 | 242 | 248 | 472,000 | ▼ | -0.02% |
| 2024-11-28 | 4582 | シンバイオ | 1,161,899 | 2.53% | 245 | 248 | 240 | 240 | 187,300 | ▲ | 0.02% |
| 2024-11-29 | 4582 | シンバイオ | 1,157,499 | 2.52% | 240 | 242 | 239 | 240 | 158,600 | ▼ | -0.00% |
| 2024-12-02 | 4582 | シンバイオ | 1,162,899 | 2.53% | 240 | 240 | 233 | 233 | 254,300 | ▲ | 0.00% |
| 2024-12-17 | 4582 | シンバイオ | 1,159,499 | 2.52% | 219 | 221 | 216 | 216 | 238,600 | ▼ | -0.00% |
| 2024-12-24 | 4582 | シンバイオ | 1,129,999 | 2.46% | 204 | 206 | 202 | 203 | 491,500 | ▼ | -0.06% |
| 2024-12-25 | 4582 | シンバイオ | 1,099,199 | 2.39% | 204 | 206 | 201 | 203 | 388,400 | ▼ | -0.06% |
| 2024-12-26 | 4582 | シンバイオ | 1,080,299 | 2.35% | 200 | 201 | 192 | 192 | 778,100 | ▼ | -0.04% |
| 2024-12-27 | 4582 | シンバイオ | 1,067,599 | 2.32% | 194 | 202 | 194 | 199 | 466,900 | ▼ | -0.03% |
| 2024-12-30 | 4582 | シンバイオ | 2,018,274 | 4.39% | 200 | 204 | 198 | 199 | 257,300 | ▲ | 2.06% |
| 2025-01-06 | 4582 | シンバイオ | 1,091,799 | 2.37% | 198 | 204 | 198 | 201 | 285,600 | ▼ | -2.01% |
| 2025-01-08 | 4582 | シンバイオ | 1,096,799 | 2.38% | 203 | 213 | 202 | 209 | 447,500 | ▲ | 0.00% |
| 2025-01-09 | 4582 | シンバイオ | 1,103,499 | 2.40% | 210 | 215 | 205 | 208 | 377,300 | ▲ | 0.02% |
| 2025-01-10 | 4582 | シンバイオ | 1,109,299 | 2.41% | 207 | 209 | 201 | 203 | 291,000 | ▲ | 0.01% |
| 2025-01-14 | 4582 | シンバイオ | 1,088,399 | 2.36% | 203 | 205 | 200 | 200 | 241,400 | ▼ | -0.05% |
| 2025-01-15 | 4582 | シンバイオ | 1,056,999 | 2.30% | 201 | 207 | 195 | 195 | 409,400 | ▼ | -0.06% |
| 2025-01-16 | 4582 | シンバイオ | 1,037,999 | 2.26% | 195 | 195 | 191 | 192 | 452,400 | ▼ | -0.04% |
| 2025-01-17 | 4582 | シンバイオ | 1,051,599 | 2.28% | 190 | 195 | 190 | 190 | 390,400 | ▲ | 0.02% |
| 2025-01-20 | 4582 | シンバイオ | 1,030,699 | 2.24% | 192 | 192 | 188 | 190 | 291,700 | ▼ | -0.03% |
| 2025-01-21 | 4582 | シンバイオ | 1,033,499 | 2.25% | 188 | 191 | 187 | 187 | 243,300 | ▲ | 0.00% |
| 2025-01-23 | 4582 | シンバイオ | 1,043,299 | 2.27% | 190 | 191 | 184 | 184 | 256,000 | ▲ | 0.02% |
| 2025-01-24 | 4582 | シンバイオ | 1,047,899 | 2.28% | 183 | 190 | 182 | 190 | 244,200 | ▲ | 0.00% |
| 2025-01-27 | 4582 | シンバイオ | 1,036,399 | 2.25% | 190 | 191 | 185 | 187 | 286,600 | ▼ | -0.02% |
| 2025-01-29 | 4582 | シンバイオ | 1,045,299 | 2.27% | 188 | 190 | 185 | 185 | 362,100 | ▲ | 0.02% |
| 2025-01-30 | 4582 | シンバイオ | 1,054,599 | 2.29% | 187 | 187 | 183 | 184 | 264,300 | ▲ | 0.02% |
| 2025-01-30 | 4582 | シンバイオ | 1,054,599 | 2.29% | 187 | 187 | 183 | 184 | 264,300 | ▲ | 0.02% |
| 2025-01-31 | 4582 | シンバイオ | 1,042,399 | 2.26% | 184 | 188 | 182 | 188 | 204,500 | ▼ | -0.03% |
| 2025-01-31 | 4582 | シンバイオ | 1,042,399 | 2.26% | 184 | 188 | 182 | 188 | 204,500 | ▼ | -0.03% |
| 2025-02-03 | 4582 | シンバイオ | 1,045,899 | 2.27% | 188 | 188 | 183 | 183 | 179,600 | ▲ | 0.01% |
| 2025-02-03 | 4582 | シンバイオ | 1,045,899 | 2.27% | 188 | 188 | 183 | 183 | 179,600 | ▲ | 0.01% |
| 2025-02-04 | 4582 | シンバイオ | 1,041,999 | 2.26% | 184 | 186 | 182 | 182 | 165,100 | ▼ | -0.01% |
| 2025-02-04 | 4582 | シンバイオ | 1,041,999 | 2.26% | 184 | 186 | 182 | 182 | 165,100 | ▼ | -0.01% |
| 2025-02-06 | 4582 | シンバイオ | 1,008,099 | 2.19% | 190 | 195 | 182 | 184 | 992,800 | ▼ | -0.06% |
| 2025-02-06 | 4582 | シンバイオ | 1,008,099 | 2.19% | 190 | 195 | 182 | 184 | 992,800 | ▼ | -0.06% |
| 2025-02-07 | 4582 | シンバイオ | 996,799 | 2.17% | 182 | 185 | 179 | 183 | 451,300 | ▼ | -0.02% |
| 2025-02-07 | 4582 | シンバイオ | 996,799 | 2.17% | 182 | 185 | 179 | 183 | 451,300 | ▼ | -0.02% |
| 2025-02-12 | 4582 | シンバイオ | 994,899 | 2.16% | 183 | 190 | 181 | 185 | 409,500 | ▼ | -0.00% |
| 2025-02-12 | 4582 | シンバイオ | 994,899 | 2.16% | 183 | 190 | 181 | 185 | 409,500 | ▼ | -0.00% |
| 2025-02-13 | 4582 | シンバイオ | 957,299 | 2.08% | 185 | 190 | 181 | 188 | 381,400 | ▼ | -0.08% |
| 2025-02-14 | 4582 | シンバイオ | 910,099 | 1.98% | 187 | 192 | 185 | 186 | 352,200 | ▼ | -0.10% |
| 2025-02-17 | 4582 | シンバイオ | 1,011,099 | 2.20% | 186 | 186 | 178 | 179 | 859,300 | ▲ | 0.22% |
| 2025-02-18 | 4582 | シンバイオ | 979,299 | 2.13% | 181 | 185 | 178 | 184 | 494,400 | ▼ | -0.07% |
| 2025-02-19 | 4582 | シンバイオ | 954,299 | 2.07% | 181 | 185 | 181 | 185 | 240,100 | ▼ | -0.06% |
| 2025-02-20 | 4582 | シンバイオ | 920,199 | 1.96% | 185 | 189 | 181 | 181 | 461,000 | ▼ | -0.10% |
| 2025-02-21 | 4582 | シンバイオ | 928,799 | 1.98% | 180 | 182 | 179 | 181 | 263,300 | ▲ | 0.02% |
| 2025-02-25 | 4582 | シンバイオ | 942,499 | 2.01% | 178 | 180 | 176 | 179 | 418,100 | ▲ | 0.02% |
| 2025-02-26 | 4582 | シンバイオ | 945,199 | 2.02% | 177 | 180 | 175 | 177 | 389,200 | ▲ | 0.01% |
| 2025-02-27 | 4582 | シンバイオ | 922,799 | 1.97% | 177 | 180 | 177 | 180 | 234,100 | ▼ | -0.05% |
| 2025-02-28 | 4582 | シンバイオ | 932,699 | 1.99% | 176 | 179 | 174 | 175 | 261,100 | ▲ | 0.02% |
| 2025-03-03 | 4582 | シンバイオ | 924,199 | 1.97% | 177 | 177 | 175 | 176 | 108,800 | ▼ | -0.02% |
| 2025-03-04 | 4582 | シンバイオ | 928,999 | 1.98% | 175 | 176 | 173 | 175 | 167,100 | ▲ | 0.01% |
| 2025-03-05 | 4582 | シンバイオ | 923,299 | 1.97% | 173 | 179 | 173 | 175 | 200,700 | ▼ | -0.01% |
| 2025-03-06 | 4582 | シンバイオ | 918,799 | 1.96% | 177 | 178 | 174 | 176 | 130,900 | ▼ | -0.01% |
| 2025-03-07 | 4582 | シンバイオ | 930,199 | 1.98% | 175 | 175 | 172 | 172 | 199,100 | ▲ | 0.02% |
| 2025-03-10 | 4582 | シンバイオ | 931,699 | 1.99% | 173 | 176 | 171 | 173 | 192,400 | ▲ | 0.01% |
| 2025-03-11 | 4582 | シンバイオ | 915,199 | 1.95% | 171 | 174 | 171 | 173 | 374,100 | ▼ | -0.04% |
| 2025-03-12 | 4582 | シンバイオ | 874,399 | 1.87% | 174 | 179 | 173 | 175 | 308,400 | ▼ | -0.07% |
| 2025-03-13 | 4582 | シンバイオ | 895,799 | 1.91% | 175 | 175 | 172 | 172 | 177,000 | ▲ | 0.03% |
| 2025-03-17 | 4582 | シンバイオ | 890,699 | 1.90% | 173 | 173 | 170 | 173 | 243,200 | ▼ | -0.01% |
| 2025-03-18 | 4582 | シンバイオ | 877,099 | 1.87% | 173 | 174 | 172 | 172 | 192,300 | ▼ | -0.02% |
| 2025-03-19 | 4582 | シンバイオ | 877,599 | 1.83% | 172 | 174 | 171 | 173 | 118,200 | ▼ | -0.04% |
| 2025-03-21 | 4582 | シンバイオ | 876,299 | 1.82% | 172 | 174 | 171 | 173 | 85,900 | ▼ | -0.01% |
| 2025-03-24 | 4582 | シンバイオ | 864,099 | 1.80% | 174 | 176 | 173 | 175 | 172,300 | ▼ | -0.02% |
| 2025-03-25 | 4582 | シンバイオ | 857,999 | 1.79% | 175 | 176 | 172 | 174 | 191,200 | ▼ | -0.01% |
| 2025-03-26 | 4582 | シンバイオ | 870,299 | 1.81% | 173 | 173 | 168 | 170 | 468,900 | ▲ | 0.02% |
| 2025-03-27 | 4582 | シンバイオ | 885,199 | 1.84% | 169 | 171 | 169 | 170 | 138,800 | ▲ | 0.03% |
| 2025-03-28 | 4582 | シンバイオ | 898,099 | 1.87% | 171 | 172 | 168 | 170 | 157,600 | ▲ | 0.03% |
| 2025-03-31 | 4582 | シンバイオ | 916,399 | 1.91% | 168 | 168 | 164 | 165 | 250,100 | ▲ | 0.03% |
| 2025-04-01 | 4582 | シンバイオ | 928,299 | 1.93% | 166 | 168 | 163 | 163 | 212,300 | ▲ | 0.02% |
| 2025-04-02 | 4582 | シンバイオ | 929,799 | 1.94% | 163 | 165 | 161 | 164 | 183,900 | ▲ | 0.01% |
| 2025-04-03 | 4582 | シンバイオ | 912,899 | 1.90% | 159 | 163 | 158 | 160 | 309,400 | ▼ | -0.04% |
| 2025-04-04 | 4582 | シンバイオ | 893,599 | 1.86% | 158 | 159 | 146 | 152 | 978,100 | ▼ | -0.03% |
| 2025-04-07 | 4582 | シンバイオ | 766,899 | 1.60% | 130 | 139 | 126 | 126 | 1,264,700 | ▼ | -0.26% |
| 2025-04-08 | 4582 | シンバイオ | 708,199 | 1.47% | 133 | 145 | 133 | 143 | 640,100 | ▼ | -0.13% |
| 2025-04-09 | 4582 | シンバイオ | 682,899 | 1.42% | 139 | 141 | 132 | 137 | 476,300 | ▼ | -0.05% |
| 2025-04-10 | 4582 | シンバイオ | 661,399 | 1.38% | 154 | 154 | 142 | 144 | 341,700 | ▼ | -0.04% |
| 2025-04-11 | 4582 | シンバイオ | 673,299 | 1.40% | 143 | 164 | 141 | 150 | 1,424,300 | ▲ | 0.02% |
| 2025-04-14 | 4582 | シンバイオ | 718,999 | 1.50% | 152 | 169 | 152 | 156 | 2,003,600 | ▲ | 0.10% |
| 2025-04-16 | 4582 | シンバイオ | 712,599 | 1.48% | 153 | 154 | 149 | 151 | 228,500 | ▼ | -0.02% |
| 2024-06-06 | 4583 | カイオム | 283,100 | 0.50% | 124 | 125 | 118 | 118 | 226,600 | ▲ | 0.04% |
| 2024-06-10 | 4583 | カイオム | 270,400 | 0.47% | 123 | 130 | 122 | 127 | 504,200 | ▼ | -0.03% |
| 2024-06-13 | 4583 | カイオム | 282,600 | 0.50% | 127 | 130 | 126 | 126 | 267,100 | ▲ | 0.04% |
| 2024-06-14 | 4583 | カイオム | 271,600 | 0.48% | 125 | 129 | 124 | 128 | 400,400 | ▼ | -0.02% |
| 2024-06-18 | 4583 | カイオム | 287,300 | 0.50% | 131 | 132 | 127 | 127 | 212,600 | ▲ | 0.01% |
| 2024-06-19 | 4583 | カイオム | 326,000 | 0.57% | 131 | 131 | 126 | 127 | 477,800 | ▲ | 0.06% |
| 2024-06-20 | 4583 | カイオム | 344,100 | 0.61% | 128 | 130 | 127 | 129 | 210,700 | ▲ | 0.04% |
| 2024-06-21 | 4583 | カイオム | 367,800 | 0.65% | 128 | 129 | 127 | 127 | 171,600 | ▲ | 0.04% |
| 2024-06-24 | 4583 | カイオム | 363,800 | 0.64% | 129 | 129 | 127 | 127 | 91,000 | ▼ | -0.01% |
| 2024-06-25 | 4583 | カイオム | 308,800 | 0.54% | 128 | 133 | 128 | 133 | 394,200 | ▼ | -0.09% |
| 2024-06-26 | 4583 | カイオム | 284,500 | 0.50% | 133 | 141 | 133 | 138 | 784,500 | ▼ | -0.04% |
| 2024-06-28 | 4583 | カイオム | 269,800 | 0.47% | 141 | 142 | 138 | 140 | 505,300 | ▼ | -0.03% |
| 2024-07-08 | 4583 | カイオム | 296,600 | 0.52% | 120 | 123 | 111 | 120 | 2,709,900 | ▲ | 0.07% |
| 2024-07-09 | 4583 | カイオム | 356,800 | 0.63% | 122 | 123 | 118 | 120 | 376,400 | ▲ | 0.10% |
| 2024-07-10 | 4583 | カイオム | 396,700 | 0.70% | 119 | 119 | 114 | 115 | 808,300 | ▲ | 0.06% |
| 2024-07-11 | 4583 | カイオム | 441,000 | 0.78% | 115 | 119 | 114 | 118 | 535,300 | ▲ | 0.08% |
| 2024-07-12 | 4583 | カイオム | 431,900 | 0.76% | 116 | 123 | 116 | 122 | 610,400 | ▼ | -0.02% |
| 2024-07-16 | 4583 | カイオム | 425,300 | 0.75% | 123 | 123 | 120 | 122 | 241,500 | ▼ | -0.01% |
| 2024-07-17 | 4583 | カイオム | 419,900 | 0.74% | 122 | 133 | 121 | 131 | 942,200 | ▼ | -0.01% |
| 2024-07-18 | 4583 | カイオム | 434,400 | 0.77% | 130 | 132 | 128 | 129 | 500,400 | ▲ | 0.03% |
| 2024-07-19 | 4583 | カイオム | 473,800 | 0.84% | 129 | 129 | 125 | 127 | 442,000 | ▲ | 0.06% |
| 2024-07-22 | 4583 | カイオム | 508,800 | 0.90% | 125 | 125 | 122 | 124 | 307,600 | ▲ | 0.06% |
| 2024-07-23 | 4583 | カイオム | 517,400 | 0.91% | 122 | 127 | 122 | 124 | 291,400 | ▲ | 0.01% |
| 2024-07-24 | 4583 | カイオム | 526,200 | 0.93% | 124 | 127 | 121 | 122 | 370,600 | ▲ | 0.02% |
| 2024-07-25 | 4583 | カイオム | 530,500 | 0.94% | 122 | 123 | 120 | 122 | 444,100 | ▲ | 0.00% |
| 2024-07-26 | 4583 | カイオム | 543,400 | 0.96% | 122 | 124 | 120 | 120 | 299,600 | ▲ | 0.02% |
| 2024-07-29 | 4583 | カイオム | 594,300 | 1.05% | 121 | 132 | 120 | 124 | 1,581,600 | ▲ | 0.09% |
| 2024-07-30 | 4583 | カイオム | 579,400 | 1.02% | 125 | 125 | 121 | 124 | 369,800 | ▼ | -0.03% |
| 2024-07-31 | 4583 | カイオム | 562,600 | 0.99% | 124 | 126 | 121 | 126 | 529,000 | ▼ | -0.03% |
| 2024-08-01 | 4583 | カイオム | 641,700 | 1.13% | 125 | 130 | 123 | 123 | 886,700 | ▲ | 0.13% |
| 2024-08-02 | 4583 | カイオム | 726,500 | 1.28% | 120 | 120 | 113 | 114 | 1,324,500 | ▲ | 0.15% |
| 2024-08-05 | 4583 | カイオム | 470,100 | 0.83% | 108 | 108 | 75 | 81 | 3,661,100 | ▼ | -0.45% |
| 2024-08-06 | 4583 | カイオム | 365,500 | 0.64% | 85 | 104 | 85 | 103 | 2,104,600 | ▼ | -0.18% |
| 2024-08-07 | 4583 | カイオム | 390,800 | 0.69% | 93 | 106 | 93 | 100 | 2,027,900 | ▲ | 0.04% |
| 2024-08-08 | 4583 | カイオム | 387,300 | 0.68% | 100 | 102 | 97 | 99 | 824,700 | ▼ | -0.00% |
| 2024-08-09 | 4583 | カイオム | 305,500 | 0.54% | 99 | 101 | 96 | 101 | 559,000 | ▼ | -0.14% |
| 2024-08-13 | 4583 | カイオム | 357,900 | 0.63% | 104 | 107 | 99 | 103 | 2,485,900 | ▲ | 0.08% |
| 2024-08-14 | 4583 | カイオム | 339,700 | 0.60% | 104 | 115 | 101 | 112 | 1,852,800 | ▼ | -0.03% |
| 2024-08-15 | 4583 | カイオム | 320,100 | 0.56% | 112 | 114 | 108 | 110 | 659,900 | ▼ | -0.03% |
| 2024-08-16 | 4583 | カイオム | 272,300 | 0.48% | 111 | 111 | 108 | 109 | 535,800 | ▼ | -0.08% |
| 2024-09-09 | 4583 | カイオム | 292,200 | 0.51% | 100 | 105 | 97 | 104 | 719,700 | ▲ | 0.06% |
| 2024-09-10 | 4583 | カイオム | 283,000 | 0.49% | 105 | 105 | 102 | 102 | 363,100 | ▼ | -0.02% |
| 2024-09-11 | 4583 | カイオム | 566,500 | 0.99% | 102 | 125 | 102 | 121 | 12,437,600 | ▲ | 0.50% |
| 2024-09-12 | 4583 | カイオム | 438,400 | 0.76% | 117 | 132 | 112 | 129 | 4,871,300 | ▼ | -0.23% |
| 2024-09-13 | 4583 | カイオム | 384,000 | 0.67% | 134 | 135 | 117 | 119 | 4,000,900 | ▼ | -0.08% |
| 2024-09-17 | 4583 | カイオム | 422,600 | 0.74% | 117 | 120 | 108 | 111 | 2,274,500 | ▲ | 0.06% |
| 2024-09-18 | 4583 | カイオム | 515,200 | 0.90% | 108 | 111 | 104 | 108 | 2,429,400 | ▲ | 0.16% |
| 2024-09-19 | 4583 | カイオム | 487,600 | 0.85% | 107 | 110 | 107 | 109 | 1,308,100 | ▼ | -0.05% |
| 2024-09-20 | 4583 | カイオム | 468,600 | 0.78% | 111 | 111 | 108 | 111 | 873,700 | ▼ | -0.06% |
| 2024-09-25 | 4583 | カイオム | 635,200 | 1.07% | 112 | 136 | 111 | 114 | 12,235,700 | ▲ | 0.29% |
| 2024-09-26 | 4583 | カイオム | 249,200 | 0.42% | 113 | 128 | 112 | 123 | 6,587,400 | ▼ | -0.65% |
| 2025-02-03 | 4583 | カイオム | 365,600 | 0.54% | 242 | 248 | 238 | 248 | 3,623,600 | ▲ | 0.07% |
| 2025-02-03 | 4583 | カイオム | 365,600 | 0.54% | 242 | 248 | 238 | 248 | 3,623,600 | ▲ | 0.07% |
| 2025-02-04 | 4583 | カイオム | 396,500 | 0.59% | 246 | 253 | 244 | 249 | 2,423,500 | ▲ | 0.04% |
| 2025-02-04 | 4583 | カイオム | 396,500 | 0.59% | 246 | 253 | 244 | 249 | 2,423,500 | ▲ | 0.04% |
| 2025-02-05 | 4583 | カイオム | 413,500 | 0.61% | 252 | 265 | 246 | 248 | 5,875,600 | ▲ | 0.02% |
| 2025-02-05 | 4583 | カイオム | 413,500 | 0.61% | 252 | 265 | 246 | 248 | 5,875,600 | ▲ | 0.02% |
| 2025-02-07 | 4583 | カイオム | 395,500 | 0.59% | 242 | 258 | 239 | 258 | 4,733,500 | ▼ | -0.02% |
| 2025-02-07 | 4583 | カイオム | 395,500 | 0.59% | 242 | 258 | 239 | 258 | 4,733,500 | ▼ | -0.02% |
| 2025-02-10 | 4583 | カイオム | 393,200 | 0.58% | 253 | 260 | 249 | 250 | 3,552,400 | ▼ | -0.01% |
| 2025-02-10 | 4583 | カイオム | 393,200 | 0.58% | 253 | 260 | 249 | 250 | 3,552,400 | ▼ | -0.01% |
| 2025-02-12 | 4583 | カイオム | 385,500 | 0.57% | 250 | 253 | 245 | 246 | 2,319,100 | ▼ | -0.01% |
| 2025-02-12 | 4583 | カイオム | 385,500 | 0.57% | 250 | 253 | 245 | 246 | 2,319,100 | ▼ | -0.01% |
| 2025-02-13 | 4583 | カイオム | 366,500 | 0.54% | 244 | 256 | 242 | 253 | 3,571,000 | ▼ | -0.02% |
| 2025-02-14 | 4583 | カイオム | 382,600 | 0.57% | 225 | 233 | 204 | 211 | 11,426,700 | ▲ | 0.02% |
| 2025-02-18 | 4583 | カイオム | 372,900 | 0.55% | 203 | 204 | 194 | 195 | 3,414,800 | ▼ | -0.01% |
| 2025-02-19 | 4583 | カイオム | 341,000 | 0.50% | 191 | 194 | 181 | 184 | 6,174,200 | ▼ | -0.05% |
| 2025-02-20 | 4583 | カイオム | 130,000 | 0.19% | 180 | 183 | 176 | 176 | 3,774,400 | ▼ | -0.31% |
| 2025-03-03 | 4583 | カイオム | 396,100 | 0.58% | 161 | 172 | 158 | 169 | 2,348,400 | ▲ | 0.18% |
| 2025-03-04 | 4583 | カイオム | 407,600 | 0.60% | 166 | 170 | 157 | 157 | 2,907,300 | ▲ | 0.02% |
| 2025-03-05 | 4583 | カイオム | 393,900 | 0.58% | 156 | 159 | 150 | 152 | 2,786,600 | ▼ | -0.02% |
| 2025-03-06 | 4583 | カイオム | 406,300 | 0.60% | 153 | 159 | 151 | 152 | 1,952,800 | ▲ | 0.02% |
| 2025-03-07 | 4583 | カイオム | 189,900 | 0.28% | 150 | 155 | 147 | 155 | 1,934,500 | ▼ | -0.31% |
| 2025-03-18 | 4583 | カイオム | 436,400 | 0.64% | 158 | 165 | 156 | 159 | 2,391,300 | ▲ | 0.27% |
| 2025-03-19 | 4583 | カイオム | 420,700 | 0.62% | 161 | 162 | 156 | 156 | 1,964,600 | ▼ | -0.02% |
| 2025-03-21 | 4583 | カイオム | 386,500 | 0.57% | 155 | 155 | 150 | 150 | 1,596,100 | ▼ | -0.05% |
| 2025-03-24 | 4583 | カイオム | 343,800 | 0.50% | 149 | 150 | 147 | 147 | 1,365,500 | ▼ | -0.06% |
| 2025-03-25 | 4583 | カイオム | 302,500 | 0.44% | 148 | 153 | 148 | 150 | 879,300 | ▼ | -0.06% |
| 2024-03-04 | 4584 | キッズバイオ | 769,239 | 2.00% | 140 | 144 | 138 | 141 | 192,900 | ▼ | -0.02% |
| 2024-03-06 | 4584 | キッズバイオ | 753,239 | 1.96% | 137 | 143 | 137 | 142 | 190,900 | ▼ | -0.04% |
| 2024-03-07 | 4584 | キッズバイオ | 741,939 | 1.93% | 144 | 145 | 140 | 144 | 201,900 | ▼ | -0.03% |
| 2024-03-08 | 4584 | キッズバイオ | 727,139 | 1.89% | 143 | 153 | 140 | 141 | 723,700 | ▼ | -0.04% |
| 2024-03-11 | 4584 | キッズバイオ | 707,339 | 1.84% | 140 | 143 | 137 | 138 | 209,000 | ▼ | -0.04% |
| 2024-03-12 | 4584 | キッズバイオ | 783,839 | 2.03% | 161 | 164 | 137 | 137 | 2,895,100 | ▲ | 0.18% |
| 2024-03-13 | 4584 | キッズバイオ | 777,439 | 2.02% | 138 | 143 | 137 | 142 | 559,500 | ▼ | -0.00% |
| 2024-03-14 | 4584 | キッズバイオ | 775,039 | 2.01% | 142 | 143 | 136 | 140 | 347,600 | ▼ | -0.01% |
| 2024-03-15 | 4584 | キッズバイオ | 734,539 | 1.91% | 139 | 147 | 138 | 145 | 481,300 | ▼ | -0.09% |
| 2024-03-19 | 4584 | キッズバイオ | 715,139 | 1.86% | 150 | 158 | 148 | 153 | 577,000 | ▼ | -0.04% |
| 2024-03-22 | 4584 | キッズバイオ | 696,439 | 1.81% | 151 | 156 | 150 | 152 | 171,100 | ▼ | -0.05% |
| 2024-03-25 | 4584 | キッズバイオ | 679,539 | 1.76% | 153 | 154 | 150 | 151 | 185,700 | ▼ | -0.05% |
| 2024-03-26 | 4584 | キッズバイオ | 684,839 | 1.78% | 155 | 159 | 150 | 152 | 513,600 | ▲ | 0.02% |
| 2024-03-27 | 4584 | キッズバイオ | 680,839 | 1.77% | 152 | 153 | 145 | 147 | 397,300 | ▼ | -0.01% |
| 2024-03-28 | 4584 | キッズバイオ | 664,139 | 1.72% | 146 | 151 | 143 | 147 | 195,100 | ▼ | -0.05% |
| 2024-03-29 | 4584 | キッズバイオ | 638,839 | 1.66% | 146 | 153 | 146 | 150 | 244,200 | ▼ | -0.06% |
| 2024-04-01 | 4584 | キッズバイオ | 667,439 | 1.73% | 150 | 150 | 142 | 143 | 286,800 | ▲ | 0.07% |
| 2024-04-02 | 4584 | キッズバイオ | 664,839 | 1.72% | 143 | 145 | 138 | 138 | 333,900 | ▼ | -0.01% |
| 2024-04-03 | 4584 | キッズバイオ | 659,039 | 1.71% | 137 | 143 | 137 | 140 | 220,100 | ▼ | -0.01% |
| 2024-04-05 | 4584 | キッズバイオ | 662,539 | 1.72% | 136 | 138 | 135 | 136 | 91,500 | ▲ | 0.01% |
| 2024-04-08 | 4584 | キッズバイオ | 653,939 | 1.70% | 137 | 140 | 136 | 140 | 105,600 | ▼ | -0.02% |
| 2024-04-09 | 4584 | キッズバイオ | 657,939 | 1.71% | 140 | 144 | 139 | 144 | 132,900 | ▲ | 0.01% |
| 2024-04-10 | 4584 | キッズバイオ | 662,739 | 1.72% | 144 | 145 | 139 | 140 | 256,500 | ▲ | 0.01% |
| 2024-04-11 | 4584 | キッズバイオ | 695,939 | 1.81% | 139 | 150 | 138 | 148 | 1,075,500 | ▲ | 0.09% |
| 2024-04-12 | 4584 | キッズバイオ | 647,339 | 1.68% | 147 | 167 | 146 | 163 | 3,930,700 | ▼ | -0.13% |
| 2024-04-15 | 4584 | キッズバイオ | 703,539 | 1.83% | 160 | 164 | 152 | 156 | 1,171,900 | ▲ | 0.15% |
| 2024-04-16 | 4584 | キッズバイオ | 681,639 | 1.77% | 155 | 156 | 149 | 152 | 495,900 | ▼ | -0.06% |
| 2024-04-17 | 4584 | キッズバイオ | 690,139 | 1.79% | 153 | 153 | 146 | 149 | 361,800 | ▲ | 0.02% |
| 2024-04-18 | 4584 | キッズバイオ | 681,939 | 1.77% | 151 | 154 | 148 | 153 | 226,700 | ▼ | -0.02% |
| 2024-04-19 | 4584 | キッズバイオ | 723,839 | 1.85% | 152 | 152 | 140 | 141 | 750,400 | ▲ | 0.08% |
| 2024-04-23 | 4584 | キッズバイオ | 728,939 | 1.87% | 143 | 143 | 138 | 142 | 121,900 | ▲ | 0.02% |
| 2024-04-24 | 4584 | キッズバイオ | 716,739 | 1.84% | 141 | 143 | 140 | 141 | 142,200 | ▼ | -0.03% |
| 2024-04-25 | 4584 | キッズバイオ | 740,339 | 1.90% | 140 | 141 | 133 | 135 | 523,900 | ▲ | 0.05% |
| 2024-04-26 | 4584 | キッズバイオ | 703,339 | 1.80% | 135 | 137 | 127 | 136 | 705,800 | ▼ | -0.09% |
| 2024-04-30 | 4584 | キッズバイオ | 823,839 | 2.11% | 139 | 167 | 138 | 138 | 6,178,300 | ▲ | 0.30% |
| 2024-05-01 | 4584 | キッズバイオ | 797,739 | 2.04% | 138 | 143 | 135 | 136 | 948,200 | ▼ | -0.06% |
| 2024-05-02 | 4584 | キッズバイオ | 826,339 | 2.12% | 137 | 138 | 135 | 136 | 361,400 | ▲ | 0.08% |
| 2024-05-07 | 4584 | キッズバイオ | 787,439 | 2.02% | 139 | 141 | 138 | 139 | 233,300 | ▼ | -0.10% |
| 2024-05-08 | 4584 | キッズバイオ | 757,539 | 1.94% | 140 | 142 | 138 | 140 | 293,600 | ▼ | -0.08% |
| 2024-05-09 | 4584 | キッズバイオ | 781,239 | 2.00% | 139 | 140 | 136 | 138 | 138,100 | ▲ | 0.06% |
| 2024-05-10 | 4584 | キッズバイオ | 795,539 | 2.04% | 138 | 139 | 136 | 138 | 93,000 | ▲ | 0.04% |
| 2024-05-13 | 4584 | キッズバイオ | 806,839 | 2.07% | 137 | 141 | 136 | 140 | 250,200 | ▲ | 0.02% |
| 2024-05-14 | 4584 | キッズバイオ | 803,739 | 2.06% | 144 | 144 | 138 | 140 | 349,000 | ▼ | -0.00% |
| 2024-05-16 | 4584 | キッズバイオ | 791,039 | 2.03% | 131 | 133 | 129 | 133 | 288,900 | ▼ | -0.03% |
| 2024-05-17 | 4584 | キッズバイオ | 782,139 | 2.00% | 133 | 133 | 129 | 130 | 142,500 | ▼ | -0.02% |
| 2024-05-20 | 4584 | キッズバイオ | 772,739 | 1.96% | 129 | 133 | 129 | 131 | 107,200 | ▼ | -0.04% |
| 2024-05-21 | 4584 | キッズバイオ | 767,539 | 1.94% | 129 | 132 | 127 | 127 | 365,000 | ▼ | -0.02% |
| 2024-05-22 | 4584 | キッズバイオ | 789,939 | 2.00% | 127 | 127 | 123 | 123 | 303,500 | ▲ | 0.06% |
| 2024-05-23 | 4584 | キッズバイオ | 793,339 | 2.01% | 124 | 124 | 122 | 123 | 179,500 | ▲ | 0.00% |
| 2024-05-24 | 4584 | キッズバイオ | 787,839 | 2.00% | 121 | 124 | 121 | 123 | 152,900 | ▼ | -0.00% |
| 2024-05-27 | 4584 | キッズバイオ | 779,339 | 1.97% | 123 | 124 | 121 | 122 | 193,300 | ▼ | -0.03% |
| 2024-05-28 | 4584 | キッズバイオ | 772,139 | 1.96% | 124 | 128 | 124 | 127 | 196,900 | ▼ | -0.01% |
| 2024-05-29 | 4584 | キッズバイオ | 769,839 | 1.95% | 126 | 127 | 123 | 123 | 107,300 | ▼ | -0.01% |
| 2024-05-31 | 4584 | キッズバイオ | 757,639 | 1.92% | 123 | 127 | 123 | 125 | 130,300 | ▼ | -0.03% |
| 2024-06-04 | 4584 | キッズバイオ | 747,739 | 1.89% | 127 | 128 | 126 | 128 | 134,800 | ▼ | -0.03% |
| 2024-06-05 | 4584 | キッズバイオ | 733,239 | 1.86% | 129 | 132 | 128 | 129 | 154,300 | ▼ | -0.02% |
| 2024-06-07 | 4584 | キッズバイオ | 729,139 | 1.85% | 127 | 128 | 126 | 128 | 75,900 | ▼ | -0.01% |
| 2024-06-10 | 4584 | キッズバイオ | 709,339 | 1.80% | 128 | 131 | 127 | 131 | 152,800 | ▼ | -0.05% |
| 2024-06-11 | 4584 | キッズバイオ | 699,539 | 1.77% | 131 | 135 | 130 | 134 | 244,800 | ▼ | -0.03% |
| 2024-06-12 | 4584 | キッズバイオ | 703,439 | 1.78% | 137 | 137 | 130 | 130 | 318,700 | ▲ | 0.01% |
| 2024-06-13 | 4584 | キッズバイオ | 707,139 | 1.79% | 132 | 134 | 130 | 132 | 100,900 | ▲ | 0.01% |
| 2024-06-14 | 4584 | キッズバイオ | 700,039 | 1.77% | 132 | 134 | 132 | 134 | 109,900 | ▼ | -0.02% |
| 2024-06-17 | 4584 | キッズバイオ | 702,339 | 1.78% | 135 | 135 | 131 | 132 | 121,100 | ▲ | 0.01% |
| 2024-06-18 | 4584 | キッズバイオ | 697,539 | 1.77% | 132 | 135 | 125 | 134 | 724,200 | ▼ | -0.01% |
| 2024-06-19 | 4584 | キッズバイオ | 724,839 | 1.84% | 136 | 137 | 131 | 133 | 353,300 | ▲ | 0.07% |
| 2024-06-20 | 4584 | キッズバイオ | 730,339 | 1.85% | 133 | 135 | 133 | 135 | 59,500 | ▲ | 0.01% |
| 2024-06-21 | 4584 | キッズバイオ | 715,539 | 1.81% | 135 | 136 | 133 | 135 | 149,800 | ▼ | -0.04% |
| 2024-06-24 | 4584 | キッズバイオ | 706,439 | 1.79% | 135 | 135 | 133 | 133 | 58,400 | ▼ | -0.02% |
| 2024-06-25 | 4584 | キッズバイオ | 694,239 | 1.76% | 133 | 135 | 131 | 133 | 170,400 | ▼ | -0.03% |
| 2024-06-26 | 4584 | キッズバイオ | 681,839 | 1.73% | 132 | 136 | 132 | 135 | 158,700 | ▼ | -0.03% |
| 2024-06-27 | 4584 | キッズバイオ | 659,439 | 1.67% | 136 | 147 | 136 | 147 | 885,500 | ▼ | -0.06% |
| 2024-06-28 | 4584 | キッズバイオ | 657,639 | 1.66% | 146 | 146 | 139 | 141 | 365,100 | ▼ | -0.01% |
| 2024-07-01 | 4584 | キッズバイオ | 640,339 | 1.62% | 142 | 143 | 139 | 141 | 269,600 | ▼ | -0.03% |
| 2024-07-02 | 4584 | キッズバイオ | 657,039 | 1.66% | 141 | 141 | 136 | 136 | 155,100 | ▲ | 0.03% |
| 2024-07-03 | 4584 | キッズバイオ | 644,839 | 1.63% | 136 | 138 | 132 | 134 | 209,600 | ▼ | -0.03% |
| 2024-07-04 | 4584 | キッズバイオ | 632,339 | 1.60% | 135 | 137 | 134 | 136 | 255,900 | ▼ | -0.02% |
| 2024-07-04 | 4584 | キッズバイオ | 632,339 | 1.60% | 135 | 137 | 134 | 136 | 255,900 | ▼ | -0.02% |
| 2024-07-05 | 4584 | キッズバイオ | 616,839 | 1.56% | 134 | 137 | 133 | 136 | 131,600 | ▼ | -0.04% |
| 2024-07-08 | 4584 | キッズバイオ | 608,239 | 1.54% | 136 | 136 | 133 | 134 | 146,000 | ▼ | -0.02% |
| 2024-07-09 | 4584 | キッズバイオ | 604,839 | 1.53% | 135 | 135 | 133 | 135 | 56,700 | ▼ | -0.01% |
| 2024-07-10 | 4584 | キッズバイオ | 600,139 | 1.52% | 135 | 136 | 134 | 134 | 96,400 | ▼ | -0.01% |
| 2024-07-11 | 4584 | キッズバイオ | 571,239 | 1.44% | 135 | 140 | 134 | 138 | 246,300 | ▼ | -0.08% |
| 2024-07-12 | 4584 | キッズバイオ | 505,639 | 1.28% | 138 | 142 | 137 | 137 | 402,700 | ▼ | -0.15% |
| 2024-07-16 | 4584 | キッズバイオ | 492,739 | 1.25% | 138 | 143 | 138 | 143 | 201,900 | ▼ | -0.03% |
| 2024-07-17 | 4584 | キッズバイオ | 450,839 | 1.14% | 144 | 149 | 143 | 147 | 407,900 | ▼ | -0.11% |
| 2024-07-18 | 4584 | キッズバイオ | 441,139 | 1.11% | 147 | 151 | 144 | 149 | 527,100 | ▼ | -0.02% |
| 2024-07-19 | 4584 | キッズバイオ | 397,939 | 1.00% | 149 | 149 | 138 | 139 | 597,000 | ▼ | -0.11% |
| 2024-07-23 | 4584 | キッズバイオ | 386,339 | 0.98% | 139 | 144 | 139 | 141 | 212,300 | ▼ | -0.02% |
| 2024-07-24 | 4584 | キッズバイオ | 384,139 | 0.97% | 141 | 144 | 139 | 142 | 130,800 | ▼ | -0.01% |
| 2024-07-25 | 4584 | キッズバイオ | 396,039 | 1.00% | 140 | 144 | 139 | 142 | 245,500 | ▲ | 0.03% |
| 2024-07-26 | 4584 | キッズバイオ | 385,539 | 0.97% | 144 | 148 | 140 | 145 | 408,200 | ▼ | -0.03% |
| 2024-07-29 | 4584 | キッズバイオ | 334,839 | 0.84% | 148 | 152 | 147 | 150 | 350,300 | ▼ | -0.13% |
| 2024-07-30 | 4584 | キッズバイオ | 469,239 | 1.19% | 149 | 152 | 142 | 146 | 358,800 | ▲ | 0.35% |
| 2024-07-31 | 4584 | キッズバイオ | 456,639 | 1.15% | 146 | 159 | 143 | 157 | 1,043,800 | ▼ | -0.04% |
| 2024-08-02 | 4584 | キッズバイオ | 485,339 | 1.23% | 153 | 153 | 137 | 138 | 952,600 | ▲ | 0.08% |
| 2024-08-05 | 4584 | キッズバイオ | 482,939 | 1.22% | 128 | 130 | 88 | 99 | 1,795,200 | ▼ | -0.01% |
| 2024-08-06 | 4584 | キッズバイオ | 504,839 | 1.28% | 114 | 129 | 112 | 128 | 1,089,600 | ▲ | 0.06% |
| 2024-08-07 | 4584 | キッズバイオ | 503,939 | 1.27% | 123 | 129 | 119 | 127 | 650,800 | ▼ | -0.01% |
| 2024-08-08 | 4584 | キッズバイオ | 517,639 | 1.31% | 127 | 132 | 126 | 126 | 416,500 | ▲ | 0.04% |
| 2024-08-09 | 4584 | キッズバイオ | 524,039 | 1.32% | 128 | 128 | 122 | 123 | 305,000 | ▲ | 0.01% |
| 2024-08-14 | 4584 | キッズバイオ | 529,239 | 1.34% | 133 | 135 | 129 | 134 | 232,900 | ▲ | 0.02% |
| 2024-08-15 | 4584 | キッズバイオ | 523,739 | 1.32% | 131 | 136 | 131 | 134 | 264,700 | ▼ | -0.02% |
| 2024-08-16 | 4584 | キッズバイオ | 499,239 | 1.26% | 135 | 137 | 130 | 135 | 430,800 | ▼ | -0.06% |
| 2024-08-19 | 4584 | キッズバイオ | 494,739 | 1.25% | 137 | 149 | 135 | 145 | 560,300 | ▼ | -0.01% |
| 2024-08-20 | 4584 | キッズバイオ | 479,639 | 1.20% | 145 | 147 | 137 | 139 | 552,200 | ▼ | -0.05% |
| 2024-08-21 | 4584 | キッズバイオ | 464,439 | 1.16% | 141 | 144 | 137 | 137 | 330,200 | ▼ | -0.04% |
| 2024-08-23 | 4584 | キッズバイオ | 451,939 | 1.13% | 135 | 135 | 130 | 131 | 508,000 | ▼ | -0.03% |
| 2024-08-29 | 4584 | キッズバイオ | 492,939 | 1.24% | 140 | 141 | 136 | 136 | 737,300 | ▼ | -0.10% |
| 2024-08-30 | 4584 | キッズバイオ | 456,239 | 1.14% | 138 | 140 | 134 | 136 | 595,400 | ▼ | -0.10% |
| 2024-09-02 | 4584 | キッズバイオ | 443,539 | 1.11% | 137 | 138 | 130 | 131 | 718,200 | ▼ | -0.02% |
| 2024-09-03 | 4584 | キッズバイオ | 435,739 | 1.09% | 131 | 135 | 131 | 132 | 427,800 | ▼ | -0.02% |
| 2024-09-04 | 4584 | キッズバイオ | 483,539 | 1.21% | 127 | 129 | 120 | 123 | 1,770,700 | ▲ | 0.11% |
| 2024-09-05 | 4584 | キッズバイオ | 518,539 | 1.30% | 123 | 129 | 122 | 125 | 679,900 | ▲ | 0.09% |
| 2024-09-06 | 4584 | キッズバイオ | 576,239 | 1.45% | 126 | 127 | 121 | 124 | 645,800 | ▲ | 0.14% |
| 2024-09-09 | 4584 | キッズバイオ | 615,739 | 1.55% | 118 | 122 | 116 | 119 | 535,000 | ▲ | 0.10% |
| 2024-09-10 | 4584 | キッズバイオ | 627,539 | 1.57% | 121 | 124 | 121 | 122 | 225,100 | ▲ | 0.02% |
| 2024-09-11 | 4584 | キッズバイオ | 725,139 | 1.82% | 123 | 123 | 115 | 117 | 725,900 | ▲ | 0.25% |
| 2024-09-12 | 4584 | キッズバイオ | 742,039 | 1.86% | 119 | 123 | 118 | 122 | 509,400 | ▲ | 0.04% |
| 2024-09-13 | 4584 | キッズバイオ | 743,639 | 1.87% | 122 | 122 | 118 | 120 | 247,000 | ▲ | 0.01% |
| 2024-09-17 | 4584 | キッズバイオ | 770,239 | 1.93% | 120 | 121 | 116 | 121 | 503,500 | ▲ | 0.05% |
| 2024-09-18 | 4584 | キッズバイオ | 796,539 | 2.00% | 120 | 123 | 117 | 121 | 320,900 | ▲ | 0.07% |
| 2024-09-19 | 4584 | キッズバイオ | 789,939 | 1.98% | 121 | 130 | 121 | 129 | 662,700 | ▼ | -0.02% |
| 2024-09-20 | 4584 | キッズバイオ | 785,539 | 1.93% | 130 | 130 | 126 | 126 | 261,100 | ▼ | -0.05% |
| 2024-09-24 | 4584 | キッズバイオ | 797,139 | 1.96% | 128 | 129 | 125 | 127 | 234,700 | ▲ | 0.03% |
| 2024-09-25 | 4584 | キッズバイオ | 778,539 | 1.91% | 128 | 129 | 125 | 126 | 587,900 | ▼ | -0.05% |
| 2024-09-26 | 4584 | キッズバイオ | 780,939 | 1.92% | 126 | 126 | 122 | 124 | 271,800 | ▲ | 0.01% |
| 2024-09-27 | 4584 | キッズバイオ | 771,739 | 1.89% | 124 | 128 | 124 | 126 | 224,500 | ▼ | -0.03% |
| 2024-09-30 | 4584 | キッズバイオ | 792,339 | 1.94% | 120 | 124 | 119 | 122 | 406,500 | ▲ | 0.05% |
| 2024-10-01 | 4584 | キッズバイオ | 813,939 | 2.00% | 125 | 128 | 121 | 124 | 449,200 | ▲ | 0.06% |
| 2024-10-02 | 4584 | キッズバイオ | 831,339 | 2.04% | 122 | 124 | 121 | 122 | 201,900 | ▲ | 0.04% |
| 2024-10-03 | 4584 | キッズバイオ | 818,739 | 2.01% | 123 | 125 | 122 | 122 | 146,900 | ▼ | -0.03% |
| 2024-10-04 | 4584 | キッズバイオ | 808,339 | 1.98% | 123 | 125 | 121 | 121 | 140,500 | ▼ | -0.02% |
| 2024-10-08 | 4584 | キッズバイオ | 860,239 | 2.11% | 121 | 121 | 119 | 119 | 190,500 | ▲ | 0.12% |
| 2024-10-09 | 4584 | キッズバイオ | 875,839 | 2.15% | 120 | 120 | 118 | 118 | 89,200 | ▲ | 0.04% |
| 2024-10-10 | 4584 | キッズバイオ | 898,439 | 2.20% | 118 | 118 | 116 | 117 | 168,400 | ▲ | 0.05% |
| 2024-10-11 | 4584 | キッズバイオ | 929,639 | 2.28% | 117 | 118 | 115 | 116 | 248,800 | ▲ | 0.07% |
| 2024-10-15 | 4584 | キッズバイオ | 917,639 | 2.25% | 116 | 119 | 115 | 119 | 171,800 | ▼ | -0.02% |
| 2024-10-16 | 4584 | キッズバイオ | 923,939 | 2.27% | 116 | 117 | 114 | 115 | 202,200 | ▲ | 0.02% |
| 2024-10-17 | 4584 | キッズバイオ | 927,039 | 2.28% | 115 | 116 | 114 | 114 | 103,200 | ▲ | 0.00% |
| 2024-10-18 | 4584 | キッズバイオ | 939,239 | 2.31% | 115 | 115 | 114 | 115 | 91,400 | ▲ | 0.03% |
| 2024-10-21 | 4584 | キッズバイオ | 930,639 | 2.28% | 114 | 118 | 114 | 117 | 89,000 | ▼ | -0.03% |
| 2024-10-23 | 4584 | キッズバイオ | 937,839 | 2.30% | 114 | 114 | 111 | 111 | 208,100 | ▲ | 0.02% |
| 2024-10-24 | 4584 | キッズバイオ | 940,739 | 2.31% | 111 | 111 | 109 | 110 | 214,300 | ▲ | 0.01% |
| 2024-10-25 | 4584 | キッズバイオ | 947,339 | 2.33% | 111 | 111 | 107 | 110 | 150,400 | ▲ | 0.02% |
| 2024-10-28 | 4584 | キッズバイオ | 931,939 | 2.29% | 108 | 112 | 108 | 111 | 104,300 | ▼ | -0.04% |
| 2024-10-29 | 4584 | キッズバイオ | 930,439 | 2.28% | 112 | 114 | 112 | 114 | 94,100 | ▼ | -0.01% |
| 2024-10-31 | 4584 | キッズバイオ | 925,639 | 2.27% | 112 | 114 | 112 | 112 | 112,900 | ▼ | -0.00% |
| 2024-11-01 | 4584 | キッズバイオ | 922,739 | 2.26% | 113 | 113 | 109 | 109 | 214,000 | ▼ | -0.01% |
| 2024-11-06 | 4584 | キッズバイオ | 917,039 | 2.25% | 112 | 112 | 110 | 110 | 85,900 | ▼ | -0.00% |
| 2024-11-08 | 4584 | キッズバイオ | 923,339 | 2.27% | 112 | 113 | 110 | 112 | 75,000 | ▲ | 0.02% |
| 2024-11-11 | 4584 | キッズバイオ | 921,039 | 2.26% | 112 | 116 | 111 | 115 | 151,500 | ▼ | -0.01% |
| 2024-11-12 | 4584 | キッズバイオ | 930,339 | 2.28% | 115 | 117 | 115 | 117 | 180,600 | ▲ | 0.02% |
| 2024-11-13 | 4584 | キッズバイオ | 934,439 | 2.29% | 116 | 116 | 112 | 113 | 221,100 | ▲ | 0.01% |
| 2024-11-14 | 4584 | キッズバイオ | 923,239 | 2.27% | 112 | 113 | 110 | 111 | 131,100 | ▼ | -0.02% |
| 2024-11-15 | 4584 | キッズバイオ | 933,939 | 2.29% | 113 | 113 | 109 | 110 | 197,300 | ▲ | 0.02% |
| 2024-11-18 | 4584 | キッズバイオ | 940,039 | 2.31% | 110 | 112 | 108 | 109 | 207,700 | ▲ | 0.02% |
| 2024-11-19 | 4584 | キッズバイオ | 938,239 | 2.30% | 109 | 114 | 109 | 113 | 258,200 | ▼ | -0.01% |
| 2024-11-20 | 4584 | キッズバイオ | 945,839 | 2.32% | 114 | 115 | 112 | 114 | 94,500 | ▲ | 0.02% |
| 2024-11-21 | 4584 | キッズバイオ | 955,539 | 2.35% | 116 | 120 | 116 | 118 | 401,500 | ▲ | 0.03% |
| 2024-11-22 | 4584 | キッズバイオ | 965,839 | 2.37% | 119 | 128 | 117 | 121 | 1,059,800 | ▲ | 0.02% |
| 2024-11-25 | 4584 | キッズバイオ | 974,339 | 2.39% | 120 | 126 | 119 | 124 | 519,400 | ▲ | 0.02% |
| 2024-11-26 | 4584 | キッズバイオ | 986,639 | 2.42% | 125 | 126 | 121 | 122 | 432,200 | ▲ | 0.02% |
| 2024-11-27 | 4584 | キッズバイオ | 994,739 | 2.44% | 123 | 123 | 120 | 122 | 142,000 | ▲ | 0.02% |
| 2024-11-28 | 4584 | キッズバイオ | 1,000,939 | 2.46% | 122 | 123 | 120 | 121 | 213,200 | ▲ | 0.02% |
| 2024-11-29 | 4584 | キッズバイオ | 1,006,239 | 2.47% | 122 | 125 | 121 | 124 | 230,400 | ▲ | 0.01% |
| 2024-12-02 | 4584 | キッズバイオ | 1,018,539 | 2.50% | 125 | 125 | 122 | 123 | 133,400 | ▲ | 0.02% |
| 2024-12-03 | 4584 | キッズバイオ | 1,028,939 | 2.53% | 123 | 126 | 121 | 121 | 191,100 | ▲ | 0.02% |
| 2024-12-04 | 4584 | キッズバイオ | 1,037,139 | 2.55% | 122 | 122 | 119 | 121 | 142,700 | ▲ | 0.02% |
| 2024-12-05 | 4584 | キッズバイオ | 1,021,839 | 2.51% | 120 | 120 | 117 | 118 | 216,000 | ▼ | -0.04% |
| 2024-12-06 | 4584 | キッズバイオ | 1,014,439 | 2.49% | 117 | 118 | 115 | 117 | 144,200 | ▼ | -0.01% |
| 2024-12-09 | 4584 | キッズバイオ | 1,011,739 | 2.48% | 118 | 120 | 118 | 120 | 77,100 | ▼ | -0.01% |
| 2024-12-10 | 4584 | キッズバイオ | 1,016,639 | 2.50% | 121 | 121 | 117 | 118 | 100,400 | ▲ | 0.02% |
| 2024-12-12 | 4584 | キッズバイオ | 1,008,639 | 2.48% | 117 | 117 | 113 | 116 | 301,000 | ▼ | -0.02% |
| 2024-12-13 | 4584 | キッズバイオ | 1,007,739 | 2.47% | 114 | 116 | 114 | 115 | 96,500 | ▼ | -0.00% |
| 2024-12-16 | 4584 | キッズバイオ | 1,014,539 | 2.49% | 115 | 115 | 112 | 113 | 210,000 | ▲ | 0.02% |
| 2024-12-17 | 4584 | キッズバイオ | 1,024,739 | 2.52% | 113 | 115 | 112 | 113 | 124,000 | ▲ | 0.02% |
| 2024-12-18 | 4584 | キッズバイオ | 998,039 | 2.45% | 114 | 115 | 109 | 110 | 755,400 | ▼ | -0.06% |
| 2024-12-19 | 4584 | キッズバイオ | 970,439 | 2.38% | 109 | 109 | 101 | 104 | 1,289,400 | ▼ | -0.07% |
| 2024-12-20 | 4584 | キッズバイオ | 974,839 | 2.39% | 104 | 107 | 101 | 104 | 548,200 | ▲ | 0.01% |
| 2024-12-23 | 4584 | キッズバイオ | 950,739 | 2.33% | 104 | 104 | 99 | 103 | 557,100 | ▼ | -0.06% |
| 2024-12-24 | 4584 | キッズバイオ | 967,039 | 2.37% | 104 | 110 | 104 | 107 | 827,000 | ▲ | 0.04% |
| 2024-12-25 | 4584 | キッズバイオ | 985,039 | 2.42% | 107 | 108 | 103 | 104 | 525,100 | ▲ | 0.04% |
| 2024-12-27 | 4584 | キッズバイオ | 953,239 | 2.34% | 108 | 111 | 104 | 109 | 601,100 | ▼ | -0.08% |
| 2024-12-30 | 4584 | キッズバイオ | 808,639 | 1.98% | 109 | 110 | 106 | 110 | 309,000 | ▼ | -0.35% |
| 2025-01-06 | 4584 | キッズバイオ | 954,539 | 2.34% | 109 | 110 | 107 | 107 | 166,500 | ▲ | 0.35% |
| 2025-01-07 | 4584 | キッズバイオ | 951,239 | 2.33% | 107 | 108 | 105 | 106 | 145,900 | ▼ | -0.00% |
| 2025-01-09 | 4584 | キッズバイオ | 940,939 | 2.31% | 109 | 109 | 106 | 108 | 77,500 | ▼ | -0.02% |
| 2025-01-14 | 4584 | キッズバイオ | 955,339 | 2.34% | 105 | 107 | 104 | 105 | 163,900 | ▲ | 0.02% |
| 2025-01-15 | 4584 | キッズバイオ | 957,939 | 2.35% | 105 | 106 | 105 | 105 | 35,400 | ▲ | 0.01% |
| 2025-01-16 | 4584 | キッズバイオ | 952,439 | 2.34% | 106 | 106 | 105 | 105 | 65,500 | ▼ | -0.01% |
| 2025-01-17 | 4584 | キッズバイオ | 960,239 | 2.36% | 105 | 106 | 103 | 106 | 414,700 | ▲ | 0.02% |
| 2025-01-23 | 4584 | キッズバイオ | 944,239 | 2.32% | 104 | 105 | 102 | 104 | 190,600 | ▼ | -0.04% |
| 2025-01-24 | 4584 | キッズバイオ | 934,639 | 2.29% | 104 | 106 | 103 | 106 | 126,400 | ▼ | -0.02% |
| 2025-01-29 | 4584 | キッズバイオ | 926,139 | 2.27% | 108 | 108 | 106 | 107 | 65,500 | ▼ | -0.02% |
| 2025-02-03 | 4584 | キッズバイオ | 933,539 | 2.29% | 107 | 108 | 103 | 107 | 190,800 | ▲ | 0.02% |
| 2025-02-03 | 4584 | キッズバイオ | 933,539 | 2.29% | 107 | 108 | 103 | 107 | 190,800 | ▲ | 0.02% |
| 2025-02-04 | 4584 | キッズバイオ | 928,639 | 2.28% | 106 | 108 | 106 | 106 | 110,900 | ▼ | -0.01% |
| 2025-02-04 | 4584 | キッズバイオ | 928,639 | 2.28% | 106 | 108 | 106 | 106 | 110,900 | ▼ | -0.01% |
| 2025-02-06 | 4584 | キッズバイオ | 920,839 | 2.26% | 107 | 110 | 105 | 109 | 178,200 | ▼ | -0.02% |
| 2025-02-06 | 4584 | キッズバイオ | 920,839 | 2.26% | 107 | 110 | 105 | 109 | 178,200 | ▼ | -0.02% |
| 2025-02-07 | 4584 | キッズバイオ | 928,739 | 2.28% | 109 | 117 | 107 | 109 | 759,400 | ▲ | 0.02% |
| 2025-02-07 | 4584 | キッズバイオ | 928,739 | 2.28% | 109 | 117 | 107 | 109 | 759,400 | ▲ | 0.02% |
| 2025-02-10 | 4584 | キッズバイオ | 934,539 | 2.29% | 110 | 114 | 109 | 113 | 231,000 | ▲ | 0.01% |
| 2025-02-10 | 4584 | キッズバイオ | 934,539 | 2.29% | 110 | 114 | 109 | 113 | 231,000 | ▲ | 0.01% |
| 2025-02-12 | 4584 | キッズバイオ | 944,739 | 2.32% | 112 | 113 | 109 | 113 | 409,700 | ▲ | 0.02% |
| 2025-02-12 | 4584 | キッズバイオ | 944,739 | 2.32% | 112 | 113 | 109 | 113 | 409,700 | ▲ | 0.02% |
| 2025-02-13 | 4584 | キッズバイオ | 938,239 | 2.30% | 115 | 117 | 112 | 116 | 380,600 | ▼ | -0.02% |
| 2025-02-14 | 4584 | キッズバイオ | 905,239 | 2.22% | 115 | 115 | 112 | 113 | 294,200 | ▼ | -0.07% |
| 2025-02-17 | 4584 | キッズバイオ | 900,939 | 2.21% | 118 | 129 | 116 | 124 | 1,208,000 | ▼ | -0.01% |
| 2025-02-18 | 4584 | キッズバイオ | 877,939 | 2.15% | 130 | 139 | 125 | 137 | 2,172,900 | ▼ | -0.06% |
| 2025-02-19 | 4584 | キッズバイオ | 890,539 | 2.18% | 150 | 158 | 138 | 139 | 5,424,400 | ▲ | 0.03% |
| 2025-02-20 | 4584 | キッズバイオ | 901,539 | 2.21% | 141 | 145 | 139 | 141 | 1,251,700 | ▲ | 0.02% |
| 2025-02-21 | 4584 | キッズバイオ | 900,939 | 2.20% | 144 | 171 | 142 | 154 | 6,292,900 | ▼ | -0.00% |
| 2025-02-26 | 4584 | キッズバイオ | 886,039 | 2.17% | 136 | 151 | 136 | 147 | 1,838,800 | ▼ | -0.03% |
| 2025-02-28 | 4584 | キッズバイオ | 902,239 | 2.21% | 151 | 151 | 142 | 148 | 1,462,200 | ▲ | 0.04% |
| 2025-03-04 | 4584 | キッズバイオ | 900,539 | 2.20% | 136 | 140 | 132 | 134 | 1,074,700 | ▼ | -0.00% |
| 2025-03-05 | 4584 | キッズバイオ | 889,139 | 2.18% | 130 | 133 | 125 | 129 | 1,594,100 | ▼ | -0.02% |
| 2025-03-11 | 4584 | キッズバイオ | 882,039 | 2.16% | 129 | 132 | 127 | 132 | 302,100 | ▼ | -0.02% |
| 2025-03-19 | 4584 | キッズバイオ | 882,039 | 2.05% | 130 | 136 | 130 | 132 | 495,300 | ▼ | -0.11% |
| 2025-03-25 | 4584 | キッズバイオ | 854,039 | 1.98% | 125 | 128 | 124 | 125 | 427,300 | ▼ | -0.06% |
| 2025-03-27 | 4584 | キッズバイオ | 824,539 | 1.91% | 123 | 125 | 122 | 124 | 207,000 | ▼ | -0.07% |
| 2025-03-31 | 4584 | キッズバイオ | 803,539 | 1.86% | 120 | 120 | 111 | 112 | 1,485,700 | ▼ | -0.04% |
| 2025-04-01 | 4584 | キッズバイオ | 809,239 | 1.88% | 162 | 162 | 150 | 162 | 8,135,800 | ▲ | 0.01% |
| 2025-04-02 | 4584 | キッズバイオ | 911,139 | 2.11% | 162 | 162 | 125 | 128 | 14,187,900 | ▲ | 0.23% |
| 2025-04-03 | 4584 | キッズバイオ | 895,139 | 2.08% | 123 | 123 | 115 | 116 | 4,397,600 | ▼ | -0.02% |
| 2025-04-04 | 4584 | キッズバイオ | 777,639 | 1.80% | 116 | 116 | 104 | 109 | 3,294,700 | ▼ | -0.28% |
| 2025-04-07 | 4584 | キッズバイオ | 766,139 | 1.78% | 95 | 104 | 93 | 98 | 2,077,900 | ▼ | -0.02% |
| 2025-04-08 | 4584 | キッズバイオ | 741,739 | 1.72% | 105 | 112 | 105 | 108 | 1,446,300 | ▼ | -0.06% |
| 2025-04-09 | 4584 | キッズバイオ | 731,039 | 1.70% | 107 | 112 | 103 | 107 | 1,266,100 | ▼ | -0.02% |
| 2025-04-10 | 4584 | キッズバイオ | 719,439 | 1.67% | 116 | 116 | 110 | 111 | 1,110,600 | ▼ | -0.03% |
| 2025-04-11 | 4584 | キッズバイオ | 716,939 | 1.66% | 108 | 115 | 107 | 115 | 875,800 | ▼ | -0.01% |
| 2025-04-14 | 4584 | キッズバイオ | 726,139 | 1.68% | 116 | 116 | 113 | 115 | 658,700 | ▲ | 0.02% |
| 2025-04-15 | 4584 | キッズバイオ | 805,839 | 1.87% | 116 | 165 | 116 | 136 | 39,606,600 | ▲ | 0.19% |
| 2025-04-16 | 4584 | キッズバイオ | 848,839 | 1.97% | 136 | 151 | 129 | 136 | 19,403,500 | ▲ | 0.09% |
| 2024-03-01 | 4586 | メドレックス | 445,700 | 1.16% | 138 | 140 | 135 | 138 | 621,000 | ▲ | 0.01% |
| 2024-03-04 | 4586 | メドレックス | 461,600 | 1.20% | 138 | 141 | 137 | 140 | 564,700 | ▲ | 0.04% |
| 2024-03-06 | 4586 | メドレックス | 458,300 | 1.19% | 138 | 142 | 137 | 139 | 519,500 | ▼ | -0.01% |
| 2024-03-07 | 4586 | メドレックス | 480,200 | 1.25% | 141 | 141 | 135 | 138 | 820,700 | ▲ | 0.06% |
| 2024-03-08 | 4586 | メドレックス | 513,600 | 1.33% | 137 | 140 | 136 | 136 | 456,700 | ▲ | 0.08% |
| 2024-03-11 | 4586 | メドレックス | 501,600 | 1.30% | 136 | 137 | 132 | 134 | 387,800 | ▼ | -0.03% |
| 2024-03-12 | 4586 | メドレックス | 510,600 | 1.33% | 132 | 138 | 131 | 138 | 403,700 | ▲ | 0.03% |
| 2024-03-13 | 4586 | メドレックス | 556,700 | 1.45% | 137 | 139 | 132 | 134 | 736,000 | ▲ | 0.11% |
| 2024-03-14 | 4586 | メドレックス | 555,700 | 1.44% | 134 | 136 | 132 | 132 | 251,100 | ▼ | -0.01% |
| 2024-03-15 | 4586 | メドレックス | 598,600 | 1.56% | 132 | 134 | 130 | 132 | 465,200 | ▲ | 0.12% |
| 2024-03-18 | 4586 | メドレックス | 621,100 | 1.61% | 130 | 133 | 130 | 130 | 223,400 | ▲ | 0.05% |
| 2024-03-19 | 4586 | メドレックス | 617,300 | 1.60% | 131 | 135 | 130 | 135 | 270,600 | ▼ | -0.01% |
| 2024-03-21 | 4586 | メドレックス | 573,800 | 1.49% | 135 | 136 | 132 | 133 | 375,500 | ▼ | -0.11% |
| 2024-03-22 | 4586 | メドレックス | 497,200 | 1.29% | 135 | 138 | 133 | 136 | 554,700 | ▼ | -0.19% |
| 2024-03-25 | 4586 | メドレックス | 490,900 | 1.27% | 134 | 137 | 134 | 134 | 338,400 | ▼ | -0.02% |
| 2024-03-26 | 4586 | メドレックス | 451,800 | 1.17% | 134 | 135 | 132 | 135 | 339,200 | ▼ | -0.10% |
| 2024-03-27 | 4586 | メドレックス | 415,900 | 1.08% | 134 | 138 | 133 | 138 | 434,900 | ▼ | -0.08% |
| 2024-03-28 | 4586 | メドレックス | 412,500 | 1.07% | 137 | 138 | 133 | 133 | 321,900 | ▼ | -0.01% |
| 2024-03-29 | 4586 | メドレックス | 366,500 | 0.95% | 133 | 139 | 133 | 139 | 481,000 | ▼ | -0.12% |
| 2024-04-01 | 4586 | メドレックス | 350,600 | 0.91% | 140 | 141 | 135 | 138 | 467,000 | ▼ | -0.03% |
| 2024-04-03 | 4586 | メドレックス | 361,000 | 0.93% | 131 | 135 | 130 | 133 | 398,100 | ▲ | 0.02% |
| 2024-04-04 | 4586 | メドレックス | 362,900 | 0.94% | 134 | 135 | 130 | 131 | 272,300 | ▲ | 0.00% |
| 2024-04-08 | 4586 | メドレックス | 366,000 | 0.95% | 131 | 133 | 130 | 132 | 161,100 | ▲ | 0.01% |
| 2024-04-09 | 4586 | メドレックス | 341,900 | 0.88% | 131 | 135 | 131 | 135 | 479,800 | ▼ | -0.06% |
| 2024-04-10 | 4586 | メドレックス | 317,900 | 0.82% | 134 | 137 | 131 | 131 | 383,500 | ▼ | -0.06% |
| 2024-04-11 | 4586 | メドレックス | 321,800 | 0.83% | 132 | 132 | 130 | 130 | 203,200 | ▲ | 0.01% |
| 2024-04-12 | 4586 | メドレックス | 336,800 | 0.87% | 130 | 131 | 126 | 129 | 801,400 | ▲ | 0.04% |
| 2024-04-15 | 4586 | メドレックス | 378,800 | 0.98% | 129 | 129 | 123 | 123 | 631,700 | ▲ | 0.10% |
| 2024-04-16 | 4586 | メドレックス | 392,500 | 1.01% | 122 | 124 | 120 | 121 | 404,000 | ▲ | 0.03% |
| 2024-04-17 | 4586 | メドレックス | 359,600 | 0.93% | 120 | 122 | 118 | 118 | 557,100 | ▼ | -0.07% |
| 2024-04-18 | 4586 | メドレックス | 321,800 | 0.83% | 118 | 122 | 116 | 121 | 399,000 | ▼ | -0.10% |
| 2024-04-19 | 4586 | メドレックス | 304,800 | 0.78% | 120 | 121 | 115 | 115 | 603,800 | ▼ | -0.04% |
| 2024-04-22 | 4586 | メドレックス | 289,000 | 0.74% | 116 | 120 | 116 | 118 | 447,200 | ▼ | -0.04% |
| 2024-04-23 | 4586 | メドレックス | 274,300 | 0.70% | 118 | 120 | 115 | 116 | 398,500 | ▼ | -0.04% |
| 2024-04-24 | 4586 | メドレックス | 300,600 | 0.77% | 136 | 137 | 115 | 118 | 5,918,200 | ▲ | 0.07% |
| 2024-04-25 | 4586 | メドレックス | 326,600 | 0.84% | 115 | 117 | 111 | 112 | 1,464,300 | ▲ | 0.06% |
| 2024-04-26 | 4586 | メドレックス | 220,700 | 0.56% | 110 | 115 | 109 | 115 | 931,100 | ▼ | -0.27% |
| 2024-04-30 | 4586 | メドレックス | 181,700 | 0.46% | 116 | 116 | 112 | 114 | 471,700 | ▼ | -0.10% |
| 2024-06-10 | 4586 | メドレックス | 258,000 | 0.63% | 156 | 158 | 153 | 157 | 644,100 | ▲ | 0.15% |
| 2024-06-11 | 4586 | メドレックス | 276,500 | 0.68% | 158 | 158 | 154 | 155 | 549,400 | ▲ | 0.05% |
| 2024-06-12 | 4586 | メドレックス | 262,000 | 0.64% | 155 | 164 | 153 | 163 | 1,197,000 | ▼ | -0.04% |
| 2024-06-13 | 4586 | メドレックス | 293,700 | 0.72% | 164 | 174 | 161 | 164 | 2,516,800 | ▲ | 0.07% |
| 2024-06-14 | 4586 | メドレックス | 301,300 | 0.74% | 162 | 168 | 162 | 166 | 801,900 | ▲ | 0.02% |
| 2024-06-17 | 4586 | メドレックス | 294,600 | 0.72% | 167 | 184 | 167 | 179 | 2,886,200 | ▼ | -0.02% |
| 2024-06-18 | 4586 | メドレックス | 310,700 | 0.76% | 179 | 183 | 165 | 176 | 3,515,100 | ▲ | 0.04% |
| 2024-06-19 | 4586 | メドレックス | 325,900 | 0.80% | 178 | 179 | 169 | 171 | 1,393,500 | ▲ | 0.04% |
| 2024-06-20 | 4586 | メドレックス | 344,000 | 0.78% | 173 | 175 | 169 | 174 | 1,185,900 | ▼ | -0.02% |
| 2024-06-21 | 4586 | メドレックス | 356,300 | 0.81% | 176 | 178 | 163 | 165 | 2,082,100 | ▲ | 0.03% |
| 2024-06-26 | 4586 | メドレックス | 360,700 | 0.82% | 175 | 178 | 169 | 171 | 1,146,800 | ▲ | 0.00% |
| 2024-06-28 | 4586 | メドレックス | 349,700 | 0.79% | 184 | 186 | 177 | 180 | 2,287,400 | ▼ | -0.02% |
| 2024-07-01 | 4586 | メドレックス | 356,500 | 0.81% | 180 | 186 | 173 | 173 | 1,965,000 | ▲ | 0.02% |
| 2024-07-02 | 4586 | メドレックス | 370,100 | 0.84% | 173 | 177 | 168 | 169 | 1,652,500 | ▲ | 0.02% |
| 2024-07-03 | 4586 | メドレックス | 392,900 | 0.89% | 171 | 173 | 170 | 172 | 673,500 | ▲ | 0.05% |
| 2024-07-04 | 4586 | メドレックス | 400,100 | 0.91% | 173 | 173 | 150 | 152 | 4,525,700 | ▲ | 0.02% |
| 2024-07-04 | 4586 | メドレックス | 400,100 | 0.91% | 173 | 173 | 150 | 152 | 4,525,700 | ▲ | 0.02% |
| 2024-07-05 | 4586 | メドレックス | 398,900 | 0.90% | 152 | 157 | 151 | 156 | 1,064,700 | ▼ | -0.01% |
| 2024-07-09 | 4586 | メドレックス | 404,300 | 0.92% | 146 | 159 | 146 | 150 | 1,751,600 | ▲ | 0.02% |
| 2024-07-11 | 4586 | メドレックス | 401,300 | 0.91% | 156 | 158 | 146 | 147 | 2,742,500 | ▼ | -0.01% |
| 2024-07-16 | 4586 | メドレックス | 419,400 | 0.95% | 110 | 127 | 110 | 127 | 13,790,500 | ▲ | 0.03% |
| 2024-07-31 | 4586 | メドレックス | 407,700 | 0.92% | 114 | 115 | 111 | 113 | 692,900 | ▼ | -0.02% |
| 2024-08-01 | 4586 | メドレックス | 408,800 | 0.93% | 113 | 113 | 108 | 109 | 578,300 | ▲ | 0.01% |
| 2024-08-02 | 4586 | メドレックス | 397,700 | 0.90% | 108 | 109 | 101 | 101 | 1,717,400 | ▼ | -0.03% |
| 2024-08-05 | 4586 | メドレックス | 346,100 | 0.78% | 96 | 98 | 80 | 83 | 2,441,200 | ▼ | -0.12% |
| 2024-08-06 | 4586 | メドレックス | 342,600 | 0.77% | 87 | 100 | 86 | 99 | 1,171,300 | ▼ | -0.01% |
| 2024-08-07 | 4586 | メドレックス | 360,500 | 0.82% | 95 | 104 | 95 | 100 | 1,215,500 | ▲ | 0.04% |
| 2024-08-08 | 4586 | メドレックス | 358,700 | 0.81% | 99 | 102 | 99 | 99 | 792,800 | ▼ | -0.00% |
| 2024-08-13 | 4586 | メドレックス | 332,900 | 0.75% | 98 | 104 | 95 | 104 | 1,037,700 | ▼ | -0.06% |
| 2024-08-14 | 4586 | メドレックス | 276,200 | 0.62% | 104 | 106 | 102 | 106 | 744,200 | ▼ | -0.13% |
| 2024-08-16 | 4586 | メドレックス | 151,500 | 0.34% | 106 | 108 | 105 | 106 | 847,100 | ▼ | -0.27% |
| 2024-09-06 | 4586 | メドレックス | 263,000 | 0.58% | 111 | 115 | 97 | 97 | 7,954,000 | ▲ | 0.57% |
| 2024-09-09 | 4586 | メドレックス | 224,900 | 0.49% | 92 | 97 | 91 | 97 | 1,198,100 | ▼ | -0.08% |
| 2025-04-09 | 4586 | メドレックス | 287,700 | 0.60% | 61 | 61 | 58 | 59 | 600,500 | ▲ | 0.18% |
| 2025-04-10 | 4586 | メドレックス | 292,700 | 0.61% | 64 | 65 | 62 | 62 | 829,800 | ▲ | 0.01% |
| 2025-04-11 | 4586 | メドレックス | 260,000 | 0.54% | 60 | 67 | 60 | 65 | 411,600 | ▼ | -0.06% |
| 2025-04-14 | 4586 | メドレックス | 284,700 | 0.59% | 67 | 68 | 64 | 65 | 399,700 | ▲ | 0.04% |
| 2025-04-15 | 4586 | メドレックス | 303,100 | 0.63% | 66 | 66 | 63 | 63 | 392,000 | ▲ | 0.04% |
| 2025-04-16 | 4586 | メドレックス | 482,100 | 1.01% | 65 | 75 | 61 | 62 | 4,863,700 | ▲ | 0.38% |
| 2024-04-10 | 4587 | ペプドリ | 654,680 | 0.50% | 1,560 | 1,586 | 1,550 | 1,559 | 783,000 | ▲ | 0.03% |
| 2024-04-11 | 4587 | ペプドリ | 663,080 | 0.51% | 1,525 | 1,558 | 1,512 | 1,528 | 653,900 | ▲ | 0.01% |
| 2024-04-12 | 4587 | ペプドリ | 683,180 | 0.52% | 1,524 | 1,562 | 1,520 | 1,547 | 554,800 | ▲ | 0.01% |
| 2024-04-15 | 4587 | ペプドリ | 674,180 | 0.51% | 1,520 | 1,558 | 1,520 | 1,524 | 595,900 | ▼ | -0.01% |
| 2024-04-17 | 4587 | ペプドリ | 697,116 | 0.53% | 1,538 | 1,545 | 1,463 | 1,491 | 709,800 | ▲ | 0.02% |
| 2024-04-19 | 4587 | ペプドリ | 729,636 | 0.56% | 1,490 | 1,491 | 1,431 | 1,469 | 881,300 | ▲ | 0.03% |
| 2024-04-22 | 4587 | ペプドリ | 748,436 | 0.57% | 1,479 | 1,524 | 1,474 | 1,518 | 449,900 | ▲ | 0.00% |
| 2024-04-23 | 4587 | ペプドリ | 630,136 | 0.48% | 1,585 | 1,622 | 1,565 | 1,622 | 1,230,200 | ▼ | -0.08% |
| 2024-04-25 | 4587 | ペプドリ | 666,136 | 0.51% | 1,630 | 1,651 | 1,589 | 1,596 | 828,200 | ▲ | 0.04% |
| 2024-04-26 | 4587 | ペプドリ | 691,036 | 0.53% | 1,590 | 1,625 | 1,572 | 1,622 | 856,100 | ▲ | 0.02% |
| 2024-04-30 | 4587 | ペプドリ | 735,356 | 0.56% | 1,917 | 2,022 | 1,910 | 2,022 | 1,503,200 | ▲ | 0.03% |
| 2024-05-01 | 4587 | ペプドリ | 768,256 | 0.59% | 2,021 | 2,121 | 2,006 | 2,081 | 3,447,900 | ▲ | 0.02% |
| 2024-05-02 | 4587 | ペプドリ | 715,856 | 0.55% | 2,044 | 2,107 | 1,972 | 1,995 | 1,792,700 | ▼ | -0.03% |
| 2024-05-07 | 4587 | ペプドリ | 658,356 | 0.50% | 2,000 | 2,022 | 1,912 | 1,940 | 1,313,300 | ▼ | -0.05% |
| 2024-05-08 | 4587 | ペプドリ | 639,356 | 0.49% | 1,933 | 1,988 | 1,898 | 1,975 | 1,014,900 | ▼ | -0.01% |
| 2024-06-19 | 4587 | ペプドリ | 671,088 | 0.51% | 2,199 | 2,213 | 2,164 | 2,205 | 732,400 | ▲ | 0.02% |
| 2024-06-21 | 4587 | ペプドリ | 678,488 | 0.52% | 2,241 | 2,289 | 2,238 | 2,272 | 1,143,900 | ▲ | 0.01% |
| 2024-06-24 | 4587 | ペプドリ | 662,388 | 0.50% | 2,297 | 2,328 | 2,289 | 2,310 | 873,700 | ▼ | -0.02% |
| 2024-06-25 | 4587 | ペプドリ | 668,288 | 0.51% | 2,324 | 2,385 | 2,316 | 2,366 | 807,700 | ▲ | 0.01% |
| 2024-06-26 | 4587 | ペプドリ | 644,288 | 0.49% | 2,445 | 2,517 | 2,416 | 2,517 | 1,636,200 | ▼ | -0.02% |
| 2024-07-03 | 4587 | ペプドリ | 651,688 | 0.50% | 2,340 | 2,470 | 2,331 | 2,453 | 1,011,800 | ▲ | 0.04% |
| 2024-07-04 | 4587 | ペプドリ | 634,888 | 0.48% | 2,470 | 2,497 | 2,427 | 2,494 | 844,900 | ▼ | -0.02% |
| 2024-07-04 | 4587 | ペプドリ | 634,888 | 0.48% | 2,470 | 2,497 | 2,427 | 2,494 | 844,900 | ▼ | -0.02% |
| 2024-10-25 | 4587 | ペプドリ | 659,239 | 0.50% | 2,740 | 2,756 | 2,673 | 2,686 | 582,100 | ▲ | 0.02% |
| 2024-10-28 | 4587 | ペプドリ | 669,639 | 0.51% | 2,700 | 2,803 | 2,699 | 2,781 | 567,800 | ▲ | 0.01% |
| 2024-10-29 | 4587 | ペプドリ | 697,559 | 0.53% | 2,780 | 2,844 | 2,751 | 2,837 | 622,500 | ▲ | 0.02% |
| 2024-11-01 | 4587 | ペプドリ | 769,822 | 0.59% | 2,732 | 2,777 | 2,693 | 2,700 | 757,000 | ▲ | 0.05% |
| 2024-11-05 | 4587 | ペプドリ | 783,622 | 0.60% | 2,732 | 2,823 | 2,731 | 2,802 | 584,600 | ▲ | 0.01% |
| 2024-11-06 | 4587 | ペプドリ | 799,122 | 0.61% | 2,802 | 2,880 | 2,801 | 2,854 | 626,100 | ▲ | 0.01% |
| 2024-11-07 | 4587 | ペプドリ | 856,222 | 0.65% | 2,884 | 2,907 | 2,743 | 2,746 | 759,600 | ▲ | 0.04% |
| 2024-11-08 | 4587 | ペプドリ | 827,422 | 0.63% | 2,785 | 2,830 | 2,773 | 2,799 | 547,500 | ▼ | -0.02% |
| 2024-11-12 | 4587 | ペプドリ | 837,722 | 0.64% | 2,797 | 2,860 | 2,792 | 2,828 | 548,400 | ▲ | 0.01% |
| 2024-11-14 | 4587 | ペプドリ | 857,302 | 0.65% | 2,600 | 2,960 | 2,562 | 2,906 | 2,822,200 | ▲ | 0.01% |
| 2024-11-15 | 4587 | ペプドリ | 801,202 | 0.61% | 2,830 | 2,944 | 2,713 | 2,885 | 1,535,300 | ▼ | -0.04% |
| 2024-11-18 | 4587 | ペプドリ | 910,702 | 0.70% | 2,740 | 2,752 | 2,558 | 2,575 | 2,147,200 | ▲ | 0.08% |
| 2024-11-19 | 4587 | ペプドリ | 898,702 | 0.69% | 2,574 | 2,604 | 2,530 | 2,550 | 908,700 | ▼ | -0.01% |
| 2024-11-20 | 4587 | ペプドリ | 886,602 | 0.68% | 2,520 | 2,597 | 2,453 | 2,556 | 1,099,900 | ▼ | -0.00% |
| 2024-11-21 | 4587 | ペプドリ | 878,102 | 0.67% | 2,540 | 2,587 | 2,503 | 2,564 | 764,000 | ▼ | -0.01% |
| 2024-11-22 | 4587 | ペプドリ | 797,402 | 0.61% | 2,585 | 2,752 | 2,557 | 2,738 | 1,176,000 | ▼ | -0.06% |
| 2024-11-25 | 4587 | ペプドリ | 741,002 | 0.56% | 2,766 | 2,868 | 2,731 | 2,809 | 1,242,600 | ▼ | -0.04% |
| 2024-11-26 | 4587 | ペプドリ | 702,402 | 0.54% | 2,791 | 2,838 | 2,745 | 2,838 | 851,000 | ▼ | -0.02% |
| 2024-11-27 | 4587 | ペプドリ | 624,257 | 0.48% | 2,850 | 2,948 | 2,795 | 2,946 | 934,300 | ▼ | -0.06% |
| 2024-12-16 | 4587 | ペプドリ | 670,850 | 0.51% | 2,661 | 2,754 | 2,572 | 2,581 | 1,157,600 | ▲ | 0.06% |
| 2024-12-17 | 4587 | ペプドリ | 605,850 | 0.46% | 2,580 | 2,596 | 2,491 | 2,596 | 1,122,600 | ▼ | -0.04% |
| 2024-12-27 | 4587 | ペプドリ | 666,150 | 0.51% | 2,590 | 2,634 | 2,571 | 2,616 | 622,600 | ▲ | 0.02% |
| 2024-12-30 | 4587 | ペプドリ | 143,473 | 0.11% | 2,616 | 2,652 | 2,584 | 2,645 | 555,700 | ▼ | -0.40% |
| 2025-01-06 | 4587 | ペプドリ | 699,750 | 0.53% | 2,629 | 2,629 | 2,517 | 2,517 | 762,600 | ▲ | 0.53% |
| 2025-01-07 | 4587 | ペプドリ | 682,450 | 0.52% | 2,498 | 2,525 | 2,465 | 2,501 | 705,300 | ▼ | -0.01% |
| 2025-01-08 | 4587 | ペプドリ | 663,350 | 0.51% | 2,470 | 2,520 | 2,467 | 2,470 | 553,800 | ▼ | -0.01% |
| 2025-01-09 | 4587 | ペプドリ | 632,950 | 0.48% | 2,440 | 2,461 | 2,414 | 2,417 | 680,800 | ▼ | -0.03% |
| 2025-04-10 | 4587 | ペプドリ | 657,574 | 0.50% | 1,957 | 1,957 | 1,861 | 1,883 | 586,600 | ▲ | 0.04% |
| 2025-04-11 | 4587 | ペプドリ | 725,274 | 0.55% | 1,849 | 1,885 | 1,776 | 1,863 | 634,100 | ▲ | 0.05% |
| 2025-04-14 | 4587 | ペプドリ | 735,174 | 0.56% | 1,873 | 1,925 | 1,873 | 1,891 | 519,800 | ▲ | 0.01% |
| 2025-04-15 | 4587 | ペプドリ | 768,374 | 0.59% | 1,931 | 1,936 | 1,875 | 1,883 | 455,900 | ▲ | 0.02% |
| 2025-04-16 | 4587 | ペプドリ | 780,374 | 0.60% | 1,862 | 1,862 | 1,778 | 1,800 | 917,600 | ▲ | 0.01% |
| 2024-12-30 | 4588 | オンコリス | 323,300 | 1.29% | 528 | 537 | 518 | 518 | 486,200 | ▲ | 1.29% |
| 2025-01-06 | 4588 | オンコリス | 0 | 0.00% | 521 | 525 | 502 | 506 | 668,800 | ▼ | -1.29% |
| 2025-03-05 | 4588 | オンコリス | 139,400 | 0.55% | 710 | 713 | 670 | 692 | 1,079,700 | ▲ | 0.09% |
| 2025-03-06 | 4588 | オンコリス | 143,300 | 0.57% | 696 | 704 | 679 | 683 | 602,900 | ▲ | 0.01% |
| 2025-03-07 | 4588 | オンコリス | 162,100 | 0.64% | 703 | 715 | 687 | 694 | 1,332,700 | ▲ | 0.07% |
| 2025-03-10 | 4588 | オンコリス | 187,700 | 0.75% | 704 | 724 | 679 | 719 | 1,097,900 | ▲ | 0.10% |
| 2025-03-11 | 4588 | オンコリス | 203,100 | 0.81% | 699 | 701 | 679 | 694 | 1,038,300 | ▲ | 0.06% |
| 2025-03-12 | 4588 | オンコリス | 200,500 | 0.80% | 694 | 736 | 689 | 709 | 1,069,100 | ▼ | -0.01% |
| 2025-03-13 | 4588 | オンコリス | 202,300 | 0.81% | 719 | 730 | 712 | 722 | 520,500 | ▲ | 0.01% |
| 2025-03-14 | 4588 | オンコリス | 189,300 | 0.75% | 715 | 731 | 706 | 719 | 529,200 | ▼ | -0.06% |
| 2025-03-17 | 4588 | オンコリス | 180,400 | 0.72% | 719 | 745 | 688 | 740 | 1,118,800 | ▼ | -0.03% |
| 2025-03-18 | 4588 | オンコリス | 189,200 | 0.75% | 744 | 756 | 725 | 728 | 655,900 | ▲ | 0.03% |
| 2025-03-19 | 4588 | オンコリス | 236,800 | 0.94% | 775 | 797 | 749 | 765 | 2,276,500 | ▲ | 0.18% |
| 2025-03-21 | 4588 | オンコリス | 243,700 | 0.97% | 762 | 777 | 756 | 770 | 698,300 | ▲ | 0.03% |
| 2025-03-24 | 4588 | オンコリス | 252,400 | 1.01% | 770 | 780 | 745 | 749 | 652,000 | ▲ | 0.04% |
| 2025-03-25 | 4588 | オンコリス | 217,700 | 0.87% | 764 | 794 | 755 | 781 | 857,300 | ▼ | -0.14% |
| 2025-03-26 | 4588 | オンコリス | 208,800 | 0.83% | 755 | 765 | 733 | 751 | 1,106,000 | ▼ | -0.04% |
| 2025-03-27 | 4588 | オンコリス | 294,000 | 1.17% | 766 | 785 | 602 | 613 | 7,195,800 | ▲ | 0.34% |
| 2025-03-28 | 4588 | オンコリス | 223,200 | 0.89% | 623 | 640 | 608 | 633 | 1,696,800 | ▼ | -0.27% |
| 2025-03-31 | 4588 | オンコリス | 221,900 | 0.88% | 620 | 634 | 609 | 620 | 871,200 | ▼ | -0.01% |
| 2025-04-01 | 4588 | オンコリス | 186,900 | 0.74% | 620 | 630 | 601 | 608 | 866,400 | ▼ | -0.14% |
| 2025-04-02 | 4588 | オンコリス | 127,900 | 0.51% | 598 | 600 | 563 | 567 | 1,542,500 | ▼ | -0.23% |
| 2025-04-03 | 4588 | オンコリス | 55,700 | 0.22% | 537 | 556 | 532 | 549 | 1,120,800 | ▼ | -0.29% |
| 2024-04-24 | 4591 | リボミック | 284,830 | 0.79% | 86 | 100 | 82 | 84 | 3,846,700 | ▲ | 0.41% |
| 2024-04-26 | 4591 | リボミック | 291,930 | 0.81% | 83 | 84 | 81 | 82 | 205,700 | ▲ | 0.02% |
| 2024-04-30 | 4591 | リボミック | 290,530 | 0.80% | 83 | 84 | 82 | 84 | 158,800 | ▼ | -0.01% |
| 2024-05-02 | 4591 | リボミック | 284,230 | 0.78% | 83 | 86 | 83 | 86 | 171,600 | ▼ | -0.02% |
| 2024-05-07 | 4591 | リボミック | 278,730 | 0.77% | 86 | 86 | 84 | 84 | 117,400 | ▼ | -0.01% |
| 2024-05-08 | 4591 | リボミック | 277,030 | 0.76% | 84 | 86 | 84 | 84 | 145,100 | ▼ | -0.01% |
| 2024-05-09 | 4591 | リボミック | 264,530 | 0.73% | 85 | 85 | 83 | 84 | 134,000 | ▼ | -0.03% |
| 2024-05-13 | 4591 | リボミック | 275,330 | 0.76% | 84 | 85 | 83 | 85 | 61,500 | ▲ | 0.03% |
| 2024-05-14 | 4591 | リボミック | 303,630 | 0.84% | 84 | 86 | 83 | 85 | 203,100 | ▲ | 0.07% |
| 2024-05-15 | 4591 | リボミック | 287,830 | 0.79% | 84 | 85 | 83 | 85 | 129,500 | ▼ | -0.04% |
| 2024-05-16 | 4591 | リボミック | 271,230 | 0.75% | 84 | 85 | 83 | 84 | 158,000 | ▼ | -0.04% |
| 2024-05-17 | 4591 | リボミック | 257,730 | 0.71% | 84 | 84 | 82 | 84 | 100,600 | ▼ | -0.04% |
| 2024-05-20 | 4591 | リボミック | 238,530 | 0.65% | 84 | 85 | 83 | 85 | 111,900 | ▼ | -0.05% |
| 2024-05-22 | 4591 | リボミック | 227,630 | 0.62% | 83 | 84 | 82 | 83 | 162,900 | ▼ | -0.03% |
| 2024-05-23 | 4591 | リボミック | 245,730 | 0.67% | 82 | 84 | 82 | 84 | 99,500 | ▲ | 0.05% |
| 2024-05-24 | 4591 | リボミック | 244,130 | 0.66% | 84 | 84 | 82 | 83 | 54,100 | ▼ | -0.01% |
| 2024-05-27 | 4591 | リボミック | 227,030 | 0.62% | 85 | 86 | 82 | 84 | 273,700 | ▼ | -0.04% |
| 2024-05-30 | 4591 | リボミック | 225,830 | 0.61% | 85 | 87 | 84 | 86 | 124,800 | ▼ | -0.01% |
| 2024-05-31 | 4591 | リボミック | 202,130 | 0.55% | 85 | 90 | 85 | 90 | 334,700 | ▼ | -0.05% |
| 2024-06-06 | 4591 | リボミック | 198,730 | 0.54% | 89 | 90 | 87 | 87 | 142,900 | ▼ | -0.01% |
| 2024-06-10 | 4591 | リボミック | 191,130 | 0.52% | 88 | 93 | 88 | 91 | 215,600 | ▼ | -0.02% |
| 2024-06-13 | 4591 | リボミック | 187,130 | 0.51% | 93 | 96 | 91 | 95 | 299,600 | ▼ | -0.01% |
| 2024-06-14 | 4591 | リボミック | 181,230 | 0.49% | 94 | 94 | 92 | 93 | 208,800 | ▼ | -0.02% |
| 2024-06-17 | 4591 | リボミック | 187,330 | 0.51% | 94 | 98 | 93 | 97 | 626,300 | ▲ | 0.02% |
| 2024-06-18 | 4591 | リボミック | 192,930 | 0.52% | 98 | 99 | 94 | 95 | 407,700 | ▲ | 0.01% |
| 2024-06-19 | 4591 | リボミック | 194,630 | 0.53% | 96 | 96 | 93 | 93 | 212,200 | ▲ | 0.01% |
| 2024-06-26 | 4591 | リボミック | 169,330 | 0.46% | 92 | 94 | 90 | 93 | 470,600 | ▼ | -0.07% |
| 2024-07-23 | 4591 | リボミック | 183,030 | 0.50% | 91 | 93 | 90 | 92 | 475,700 | ▲ | 0.06% |
| 2024-07-24 | 4591 | リボミック | 293,430 | 0.80% | 102 | 119 | 96 | 102 | 29,771,600 | ▲ | 0.30% |
| 2024-07-26 | 4591 | リボミック | 332,330 | 0.91% | 98 | 100 | 94 | 95 | 3,058,200 | ▲ | 0.10% |
| 2024-07-29 | 4591 | リボミック | 376,730 | 1.03% | 96 | 101 | 93 | 98 | 2,144,800 | ▲ | 0.12% |
| 2024-07-31 | 4591 | リボミック | 395,730 | 1.08% | 100 | 103 | 98 | 102 | 1,959,000 | ▲ | 0.05% |
| 2024-08-01 | 4591 | リボミック | 321,030 | 0.87% | 104 | 105 | 97 | 99 | 1,773,100 | ▼ | -0.21% |
| 2024-08-02 | 4591 | リボミック | 312,730 | 0.85% | 94 | 95 | 89 | 90 | 2,050,000 | ▼ | -0.02% |
| 2024-08-05 | 4591 | リボミック | 252,030 | 0.69% | 85 | 85 | 60 | 64 | 3,928,600 | ▼ | -0.16% |
| 2024-08-06 | 4591 | リボミック | 243,330 | 0.66% | 74 | 78 | 70 | 75 | 1,953,300 | ▼ | -0.02% |
| 2024-08-07 | 4591 | リボミック | 201,330 | 0.55% | 70 | 80 | 70 | 75 | 1,610,900 | ▼ | -0.10% |
| 2024-08-08 | 4591 | リボミック | 197,030 | 0.53% | 76 | 81 | 75 | 79 | 699,900 | ▼ | -0.02% |
| 2024-08-09 | 4591 | リボミック | 171,930 | 0.47% | 81 | 81 | 75 | 78 | 909,900 | ▼ | -0.06% |
| 2024-09-13 | 4591 | リボミック | 293,430 | 0.73% | 95 | 95 | 86 | 86 | 6,630,900 | ▲ | 0.26% |
| 2024-09-17 | 4591 | リボミック | 279,030 | 0.69% | 86 | 86 | 79 | 83 | 2,082,900 | ▼ | -0.04% |
| 2024-09-18 | 4591 | リボミック | 237,830 | 0.59% | 83 | 85 | 79 | 81 | 1,124,200 | ▼ | -0.09% |
| 2024-09-19 | 4591 | リボミック | 225,230 | 0.56% | 82 | 85 | 82 | 82 | 910,500 | ▼ | -0.02% |
| 2024-09-20 | 4591 | リボミック | 203,830 | 0.50% | 85 | 86 | 83 | 84 | 927,700 | ▼ | -0.06% |
| 2024-09-24 | 4591 | リボミック | 231,630 | 0.56% | 85 | 86 | 83 | 84 | 457,400 | ▲ | 0.06% |
| 2024-09-25 | 4591 | リボミック | 190,830 | 0.46% | 86 | 86 | 83 | 83 | 875,400 | ▼ | -0.10% |
| 2024-10-02 | 4591 | リボミック | 208,630 | 0.51% | 80 | 81 | 79 | 79 | 321,600 | ▲ | 0.13% |
| 2024-10-03 | 4591 | リボミック | 172,730 | 0.42% | 81 | 82 | 80 | 80 | 264,100 | ▼ | -0.09% |
| 2024-10-08 | 4591 | リボミック | 211,330 | 0.51% | 80 | 82 | 79 | 80 | 510,100 | ▲ | 0.10% |
| 2024-10-09 | 4591 | リボミック | 215,730 | 0.53% | 81 | 81 | 80 | 80 | 108,700 | ▲ | 0.02% |
| 2024-10-11 | 4591 | リボミック | 253,630 | 0.62% | 79 | 80 | 78 | 78 | 291,600 | ▲ | 0.08% |
| 2024-10-15 | 4591 | リボミック | 243,930 | 0.59% | 78 | 79 | 77 | 78 | 225,700 | ▼ | -0.03% |
| 2024-10-16 | 4591 | リボミック | 218,630 | 0.53% | 78 | 78 | 75 | 77 | 426,800 | ▼ | -0.05% |
| 2024-10-17 | 4591 | リボミック | 220,830 | 0.54% | 77 | 78 | 77 | 77 | 212,700 | ▲ | 0.01% |
| 2024-10-18 | 4591 | リボミック | 212,430 | 0.52% | 78 | 78 | 76 | 77 | 150,000 | ▼ | -0.02% |
| 2024-10-21 | 4591 | リボミック | 217,230 | 0.53% | 78 | 80 | 77 | 78 | 188,600 | ▲ | 0.01% |
| 2024-10-22 | 4591 | リボミック | 202,530 | 0.49% | 78 | 79 | 76 | 77 | 281,500 | ▼ | -0.04% |
| 2024-10-23 | 4591 | リボミック | 244,530 | 0.60% | 77 | 77 | 73 | 73 | 452,800 | ▲ | 0.10% |
| 2024-10-24 | 4591 | リボミック | 231,530 | 0.56% | 73 | 77 | 73 | 75 | 326,400 | ▼ | -0.03% |
| 2024-10-25 | 4591 | リボミック | 219,430 | 0.53% | 76 | 76 | 73 | 75 | 393,700 | ▼ | -0.03% |
| 2024-10-28 | 4591 | リボミック | 211,630 | 0.52% | 73 | 78 | 73 | 77 | 166,100 | ▼ | -0.01% |
| 2024-10-29 | 4591 | リボミック | 189,430 | 0.46% | 77 | 80 | 76 | 79 | 223,800 | ▼ | -0.06% |
| 2024-11-06 | 4591 | リボミック | 246,130 | 0.60% | 90 | 98 | 85 | 85 | 10,737,300 | ▲ | 0.13% |
| 2024-11-07 | 4591 | リボミック | 293,830 | 0.72% | 84 | 85 | 79 | 79 | 2,085,800 | ▲ | 0.12% |
| 2024-11-08 | 4591 | リボミック | 292,630 | 0.71% | 80 | 81 | 79 | 81 | 505,900 | ▼ | -0.01% |
| 2024-11-11 | 4591 | リボミック | 307,530 | 0.75% | 80 | 81 | 79 | 81 | 301,000 | ▲ | 0.04% |
| 2024-11-12 | 4591 | リボミック | 340,130 | 0.83% | 81 | 81 | 79 | 81 | 499,700 | ▲ | 0.07% |
| 2024-11-13 | 4591 | リボミック | 331,130 | 0.81% | 80 | 81 | 78 | 80 | 729,100 | ▼ | -0.01% |
| 2024-11-14 | 4591 | リボミック | 313,430 | 0.77% | 82 | 83 | 79 | 80 | 753,700 | ▼ | -0.04% |
| 2024-11-15 | 4591 | リボミック | 322,330 | 0.79% | 79 | 80 | 77 | 80 | 508,800 | ▲ | 0.02% |
| 2024-11-18 | 4591 | リボミック | 336,730 | 0.82% | 79 | 80 | 78 | 79 | 347,200 | ▲ | 0.02% |
| 2024-11-19 | 4591 | リボミック | 286,630 | 0.70% | 79 | 81 | 79 | 81 | 365,600 | ▼ | -0.12% |
| 2024-11-20 | 4591 | リボミック | 301,730 | 0.74% | 82 | 85 | 81 | 81 | 995,600 | ▲ | 0.04% |
| 2024-11-21 | 4591 | リボミック | 244,030 | 0.59% | 82 | 83 | 81 | 83 | 462,200 | ▼ | -0.15% |
| 2024-11-22 | 4591 | リボミック | 247,530 | 0.60% | 83 | 84 | 82 | 83 | 486,200 | ▲ | 0.01% |
| 2024-11-25 | 4591 | リボミック | 243,430 | 0.59% | 83 | 88 | 82 | 86 | 1,270,900 | ▼ | -0.01% |
| 2024-11-26 | 4591 | リボミック | 299,730 | 0.73% | 87 | 89 | 85 | 87 | 807,200 | ▲ | 0.14% |
| 2024-11-27 | 4591 | リボミック | 305,330 | 0.75% | 88 | 88 | 83 | 85 | 584,400 | ▲ | 0.02% |
| 2024-11-28 | 4591 | リボミック | 239,030 | 0.58% | 85 | 87 | 83 | 85 | 773,000 | ▼ | -0.17% |
| 2024-11-29 | 4591 | リボミック | 260,030 | 0.63% | 84 | 84 | 82 | 84 | 747,700 | ▲ | 0.05% |
| 2024-12-02 | 4591 | リボミック | 283,730 | 0.69% | 82 | 85 | 82 | 83 | 458,900 | ▲ | 0.05% |
| 2024-12-03 | 4591 | リボミック | 303,130 | 0.74% | 83 | 84 | 83 | 83 | 294,100 | ▲ | 0.05% |
| 2024-12-04 | 4591 | リボミック | 288,630 | 0.70% | 83 | 84 | 82 | 84 | 370,200 | ▼ | -0.04% |
| 2024-12-05 | 4591 | リボミック | 352,730 | 0.86% | 83 | 84 | 80 | 81 | 826,100 | ▲ | 0.16% |
| 2024-12-06 | 4591 | リボミック | 385,730 | 0.94% | 81 | 81 | 78 | 79 | 728,300 | ▲ | 0.07% |
| 2024-12-09 | 4591 | リボミック | 297,230 | 0.73% | 80 | 83 | 79 | 80 | 605,100 | ▼ | -0.20% |
| 2024-12-11 | 4591 | リボミック | 294,830 | 0.72% | 82 | 82 | 80 | 81 | 116,400 | ▼ | -0.01% |
| 2024-12-12 | 4591 | リボミック | 285,130 | 0.70% | 81 | 82 | 80 | 81 | 173,700 | ▼ | -0.02% |
| 2024-12-13 | 4591 | リボミック | 243,430 | 0.59% | 81 | 81 | 79 | 80 | 343,800 | ▼ | -0.10% |
| 2024-12-16 | 4591 | リボミック | 250,830 | 0.61% | 80 | 81 | 78 | 79 | 329,600 | ▲ | 0.02% |
| 2024-12-17 | 4591 | リボミック | 230,530 | 0.56% | 80 | 80 | 79 | 79 | 264,700 | ▼ | -0.04% |
| 2024-12-18 | 4591 | リボミック | 207,430 | 0.50% | 79 | 82 | 79 | 80 | 624,400 | ▼ | -0.06% |
| 2024-12-19 | 4591 | リボミック | 218,130 | 0.53% | 79 | 81 | 79 | 79 | 351,500 | ▲ | 0.03% |
| 2024-12-20 | 4591 | リボミック | 246,130 | 0.59% | 79 | 81 | 79 | 80 | 458,400 | ▲ | 0.05% |
| 2024-12-23 | 4591 | リボミック | 299,130 | 0.72% | 79 | 80 | 78 | 79 | 514,600 | ▲ | 0.13% |
| 2024-12-24 | 4591 | リボミック | 292,930 | 0.70% | 79 | 79 | 78 | 79 | 163,100 | ▼ | -0.02% |
| 2024-12-25 | 4591 | リボミック | 338,330 | 0.81% | 80 | 80 | 77 | 79 | 914,500 | ▲ | 0.11% |
| 2024-12-26 | 4591 | リボミック | 326,230 | 0.79% | 79 | 80 | 78 | 78 | 878,200 | ▼ | -0.02% |
| 2024-12-27 | 4591 | リボミック | 226,830 | 0.54% | 79 | 83 | 79 | 81 | 625,500 | ▼ | -0.25% |
| 2024-12-30 | 4591 | リボミック | 0 | 0.00% | 80 | 84 | 80 | 83 | 652,800 | ▼ | -0.54% |
| 2025-01-08 | 4591 | リボミック | 290,030 | 0.70% | 97 | 113 | 92 | 106 | 38,869,200 | ▲ | 0.31% |
| 2025-01-09 | 4591 | リボミック | 284,430 | 0.68% | 102 | 104 | 90 | 90 | 10,261,900 | ▼ | -0.01% |
| 2025-01-10 | 4591 | リボミック | 285,030 | 0.69% | 93 | 94 | 86 | 88 | 5,082,800 | ▲ | 0.00% |
| 2025-01-14 | 4591 | リボミック | 224,530 | 0.54% | 88 | 89 | 84 | 86 | 2,419,500 | ▼ | -0.14% |
| 2025-01-15 | 4591 | リボミック | 235,530 | 0.57% | 86 | 87 | 84 | 84 | 1,168,600 | ▲ | 0.02% |
| 2025-01-16 | 4591 | リボミック | 227,930 | 0.55% | 85 | 86 | 83 | 84 | 957,700 | ▼ | -0.01% |
| 2025-01-17 | 4591 | リボミック | 208,230 | 0.50% | 83 | 85 | 82 | 84 | 803,400 | ▼ | -0.05% |
| 2025-01-20 | 4591 | リボミック | 179,030 | 0.42% | 84 | 86 | 83 | 85 | 430,500 | ▼ | -0.08% |
| 2025-02-07 | 4591 | リボミック | 291,930 | 0.69% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 0.40% |
| 2025-02-07 | 4591 | リボミック | 291,930 | 0.69% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 0.40% |
| 2025-02-10 | 4591 | リボミック | 275,930 | 0.66% | 87 | 91 | 87 | 91 | 2,505,100 | ▼ | -0.02% |
| 2025-02-10 | 4591 | リボミック | 275,930 | 0.66% | 87 | 91 | 87 | 91 | 2,505,100 | ▼ | -0.02% |
| 2025-02-12 | 4591 | リボミック | 353,230 | 0.84% | 92 | 95 | 89 | 93 | 2,093,300 | ▲ | 0.17% |
| 2025-02-12 | 4591 | リボミック | 353,230 | 0.84% | 92 | 95 | 89 | 93 | 2,093,300 | ▲ | 0.17% |
| 2025-02-13 | 4591 | リボミック | 1,830 | 0.00% | 92 | 104 | 90 | 102 | 4,709,100 | ▼ | -0.84% |
| 2024-11-19 | 4592 | サンバイオ | 389,623 | 0.56% | 895 | 990 | 887 | 957 | 1,854,500 | ▲ | 0.11% |
| 2024-11-20 | 4592 | サンバイオ | 346,123 | 0.50% | 960 | 982 | 942 | 947 | 880,200 | ▼ | -0.06% |
| 2024-11-21 | 4592 | サンバイオ | 328,423 | 0.47% | 962 | 997 | 949 | 967 | 798,500 | ▼ | -0.03% |
| 2024-11-26 | 4592 | サンバイオ | 346,623 | 0.50% | 991 | 1,008 | 965 | 996 | 597,100 | ▲ | 0.09% |
| 2024-11-27 | 4592 | サンバイオ | 365,423 | 0.53% | 1,000 | 1,005 | 975 | 976 | 468,800 | ▲ | 0.03% |
| 2024-11-28 | 4592 | サンバイオ | 382,523 | 0.55% | 974 | 1,000 | 959 | 967 | 418,600 | ▲ | 0.02% |
| 2024-11-29 | 4592 | サンバイオ | 386,123 | 0.56% | 967 | 982 | 942 | 968 | 466,700 | ▲ | 0.01% |
| 2024-12-03 | 4592 | サンバイオ | 416,323 | 0.60% | 965 | 969 | 891 | 910 | 1,655,200 | ▲ | 0.03% |
| 2024-12-04 | 4592 | サンバイオ | 433,623 | 0.63% | 900 | 910 | 893 | 901 | 354,300 | ▲ | 0.03% |
| 2024-12-06 | 4592 | サンバイオ | 420,623 | 0.61% | 898 | 900 | 880 | 896 | 455,400 | ▼ | -0.02% |
| 2024-12-09 | 4592 | サンバイオ | 432,423 | 0.63% | 910 | 913 | 895 | 896 | 422,200 | ▲ | 0.02% |
| 2024-12-10 | 4592 | サンバイオ | 418,023 | 0.60% | 895 | 912 | 890 | 906 | 358,700 | ▼ | -0.03% |
| 2024-12-12 | 4592 | サンバイオ | 419,723 | 0.61% | 898 | 908 | 895 | 900 | 270,900 | ▲ | 0.01% |
| 2024-12-13 | 4592 | サンバイオ | 433,623 | 0.63% | 910 | 911 | 891 | 905 | 510,600 | ▲ | 0.02% |
| 2024-12-16 | 4592 | サンバイオ | 446,723 | 0.65% | 905 | 910 | 882 | 903 | 451,400 | ▲ | 0.02% |
| 2024-12-17 | 4592 | サンバイオ | 443,423 | 0.64% | 889 | 891 | 825 | 850 | 1,665,800 | ▼ | -0.01% |
| 2024-12-18 | 4592 | サンバイオ | 445,523 | 0.62% | 820 | 832 | 801 | 801 | 1,330,100 | ▼ | -0.02% |
| 2024-12-19 | 4592 | サンバイオ | 447,023 | 0.63% | 769 | 787 | 761 | 761 | 1,341,700 | ▲ | 0.01% |
| 2024-12-20 | 4592 | サンバイオ | 403,923 | 0.56% | 735 | 775 | 734 | 757 | 975,000 | ▼ | -0.06% |
| 2024-12-23 | 4592 | サンバイオ | 412,023 | 0.58% | 749 | 768 | 745 | 757 | 762,200 | ▲ | 0.01% |
| 2024-12-24 | 4592 | サンバイオ | 421,523 | 0.59% | 750 | 763 | 743 | 743 | 834,000 | ▲ | 0.01% |
| 2024-12-25 | 4592 | サンバイオ | 429,923 | 0.60% | 753 | 753 | 730 | 732 | 643,400 | ▲ | 0.01% |
| 2024-12-27 | 4592 | サンバイオ | 406,823 | 0.57% | 715 | 783 | 715 | 764 | 1,186,800 | ▼ | -0.03% |
| 2024-12-30 | 4592 | サンバイオ | 0 | 0.00% | 759 | 768 | 746 | 751 | 398,000 | ▼ | -0.56% |
| 2025-01-06 | 4592 | サンバイオ | 414,123 | 0.58% | 750 | 774 | 746 | 754 | 540,600 | ▲ | 0.57% |
| 2025-01-07 | 4592 | サンバイオ | 430,123 | 0.60% | 753 | 755 | 738 | 751 | 294,900 | ▲ | 0.02% |
| 2025-01-09 | 4592 | サンバイオ | 435,623 | 0.61% | 770 | 776 | 756 | 774 | 366,100 | ▲ | 0.01% |
| 2025-01-16 | 4592 | サンバイオ | 430,123 | 0.60% | 698 | 710 | 688 | 688 | 976,700 | ▼ | -0.01% |
| 2025-01-17 | 4592 | サンバイオ | 420,423 | 0.59% | 685 | 686 | 661 | 675 | 572,300 | ▼ | -0.01% |
| 2025-01-20 | 4592 | サンバイオ | 417,423 | 0.58% | 675 | 701 | 675 | 691 | 307,400 | ▼ | -0.01% |
| 2025-01-22 | 4592 | サンバイオ | 403,123 | 0.56% | 691 | 707 | 691 | 701 | 263,600 | ▼ | -0.01% |
| 2025-01-24 | 4592 | サンバイオ | 379,923 | 0.53% | 696 | 710 | 696 | 699 | 326,000 | ▼ | -0.03% |
| 2025-01-27 | 4592 | サンバイオ | 369,523 | 0.52% | 707 | 744 | 707 | 731 | 610,600 | ▼ | -0.01% |
| 2025-01-28 | 4592 | サンバイオ | 356,323 | 0.50% | 727 | 735 | 721 | 723 | 287,700 | ▼ | -0.02% |
| 2025-01-29 | 4592 | サンバイオ | 351,723 | 0.49% | 720 | 742 | 715 | 729 | 325,800 | ▼ | -0.01% |
| 2025-02-03 | 4592 | サンバイオ | 359,223 | 0.50% | 735 | 751 | 716 | 748 | 827,700 | ▲ | 0.01% |
| 2025-02-03 | 4592 | サンバイオ | 359,223 | 0.50% | 735 | 751 | 716 | 748 | 827,700 | ▲ | 0.01% |
| 2025-02-04 | 4592 | サンバイオ | 363,923 | 0.51% | 754 | 754 | 718 | 742 | 439,800 | ▲ | 0.01% |
| 2025-02-04 | 4592 | サンバイオ | 363,923 | 0.51% | 754 | 754 | 718 | 742 | 439,800 | ▲ | 0.01% |
| 2025-02-05 | 4592 | サンバイオ | 370,123 | 0.52% | 742 | 806 | 742 | 767 | 1,394,400 | ▲ | 0.01% |
| 2025-02-05 | 4592 | サンバイオ | 370,123 | 0.52% | 742 | 806 | 742 | 767 | 1,394,400 | ▲ | 0.01% |
| 2025-02-06 | 4592 | サンバイオ | 362,723 | 0.51% | 759 | 818 | 757 | 809 | 923,200 | ▼ | -0.01% |
| 2025-02-06 | 4592 | サンバイオ | 362,723 | 0.51% | 759 | 818 | 757 | 809 | 923,200 | ▼ | -0.01% |
| 2025-02-12 | 4592 | サンバイオ | 392,623 | 0.55% | 1,270 | 1,300 | 1,019 | 1,025 | 10,840,400 | ▲ | 0.04% |
| 2025-02-12 | 4592 | サンバイオ | 392,623 | 0.55% | 1,270 | 1,300 | 1,019 | 1,025 | 10,840,400 | ▲ | 0.04% |
| 2025-02-14 | 4592 | サンバイオ | 332,323 | 0.46% | 1,028 | 1,065 | 995 | 1,031 | 2,438,900 | ▼ | -0.09% |
| 2025-02-19 | 4592 | サンバイオ | 363,023 | 0.51% | 1,133 | 1,208 | 1,113 | 1,124 | 3,961,800 | ▲ | 0.03% |
| 2025-02-21 | 4592 | サンバイオ | 358,023 | 0.50% | 1,105 | 1,183 | 1,081 | 1,150 | 2,407,700 | ▼ | -0.01% |
| 2025-02-25 | 4592 | サンバイオ | 372,323 | 0.52% | 1,127 | 1,161 | 1,102 | 1,119 | 1,483,300 | ▲ | 0.02% |
| 2025-02-26 | 4592 | サンバイオ | 417,223 | 0.58% | 1,115 | 1,202 | 1,083 | 1,192 | 2,721,800 | ▲ | 0.05% |
| 2025-02-27 | 4592 | サンバイオ | 462,023 | 0.65% | 1,210 | 1,215 | 1,164 | 1,170 | 1,866,700 | ▲ | 0.07% |
| 2025-02-28 | 4592 | サンバイオ | 495,423 | 0.69% | 1,156 | 1,198 | 1,114 | 1,121 | 1,886,100 | ▲ | 0.03% |
| 2025-03-03 | 4592 | サンバイオ | 0 | 0.00% | 1,131 | 1,180 | 1,124 | 1,169 | 1,438,800 | ▼ | -0.69% |
| 2025-03-18 | 4592 | サンバイオ | 361,023 | 0.50% | 1,134 | 1,299 | 1,115 | 1,297 | 4,695,800 | ▲ | 0.01% |
| 2025-03-19 | 4592 | サンバイオ | 229,923 | 0.31% | 1,278 | 1,416 | 1,269 | 1,301 | 6,402,400 | ▼ | -0.19% |
| 2025-03-21 | 4592 | サンバイオ | 478,723 | 0.66% | 1,347 | 1,445 | 1,307 | 1,360 | 4,706,400 | ▲ | 0.35% |
| 2025-03-24 | 4592 | サンバイオ | 777,123 | 1.07% | 1,359 | 1,396 | 1,308 | 1,321 | 2,787,100 | ▲ | 0.41% |
| 2025-03-25 | 4592 | サンバイオ | 766,423 | 1.06% | 1,335 | 1,416 | 1,312 | 1,410 | 2,886,200 | ▼ | -0.01% |
| 2025-03-26 | 4592 | サンバイオ | 788,423 | 1.09% | 1,440 | 1,675 | 1,412 | 1,666 | 10,909,700 | ▲ | 0.03% |
| 2025-03-27 | 4592 | サンバイオ | 759,623 | 1.05% | 1,630 | 1,686 | 1,620 | 1,645 | 6,672,400 | ▼ | -0.04% |
| 2025-03-28 | 4592 | サンバイオ | 772,223 | 1.07% | 1,623 | 1,781 | 1,622 | 1,655 | 7,918,000 | ▲ | 0.02% |
| 2025-03-31 | 4592 | サンバイオ | 787,223 | 1.09% | 1,602 | 1,695 | 1,567 | 1,647 | 3,407,600 | ▲ | 0.02% |
| 2025-04-03 | 4592 | サンバイオ | 782,723 | 1.08% | 1,550 | 1,708 | 1,550 | 1,678 | 3,142,100 | ▼ | -0.01% |
| 2025-04-04 | 4592 | サンバイオ | 679,923 | 0.94% | 1,680 | 1,766 | 1,583 | 1,627 | 4,774,300 | ▼ | -0.14% |
| 2025-04-07 | 4592 | サンバイオ | 596,523 | 0.82% | 1,520 | 1,555 | 1,388 | 1,388 | 4,027,700 | ▼ | -0.12% |
| 2025-04-08 | 4592 | サンバイオ | 523,123 | 0.72% | 1,579 | 1,653 | 1,563 | 1,653 | 2,844,300 | ▼ | -0.09% |
| 2025-04-09 | 4592 | サンバイオ | 558,523 | 0.77% | 1,626 | 1,669 | 1,481 | 1,546 | 3,255,100 | ▲ | 0.05% |
| 2025-04-11 | 4592 | サンバイオ | 597,423 | 0.82% | 1,620 | 1,805 | 1,620 | 1,805 | 4,388,700 | ▲ | 0.04% |
| 2025-04-14 | 4592 | サンバイオ | 702,823 | 0.97% | 1,847 | 2,086 | 1,815 | 2,000 | 8,612,800 | ▲ | 0.15% |
| 2025-04-15 | 4592 | サンバイオ | 706,823 | 0.98% | 2,096 | 2,153 | 2,046 | 2,140 | 8,206,100 | ▲ | 0.01% |
| 2025-04-16 | 4592 | サンバイオ | 719,523 | 0.99% | 2,180 | 2,185 | 2,079 | 2,140 | 4,740,100 | ▲ | 0.01% |
| 2024-03-08 | 4593 | ヘリオス | 481,088 | 0.53% | 137 | 144 | 137 | 137 | 813,900 | ▲ | 0.09% |
| 2024-03-11 | 4593 | ヘリオス | 626,088 | 0.69% | 136 | 139 | 130 | 134 | 879,400 | ▲ | 0.15% |
| 2024-03-12 | 4593 | ヘリオス | 645,188 | 0.71% | 132 | 136 | 130 | 136 | 380,200 | ▲ | 0.02% |
| 2024-03-13 | 4593 | ヘリオス | 705,688 | 0.78% | 135 | 137 | 132 | 132 | 423,000 | ▲ | 0.07% |
| 2024-03-14 | 4593 | ヘリオス | 718,688 | 0.79% | 133 | 137 | 132 | 133 | 291,200 | ▲ | 0.01% |
| 2024-03-15 | 4593 | ヘリオス | 804,188 | 0.89% | 131 | 134 | 129 | 130 | 507,500 | ▲ | 0.09% |
| 2024-03-18 | 4593 | ヘリオス | 834,488 | 0.92% | 131 | 133 | 127 | 131 | 476,800 | ▲ | 0.03% |
| 2024-03-19 | 4593 | ヘリオス | 823,988 | 0.91% | 130 | 134 | 128 | 132 | 632,600 | ▼ | -0.01% |
| 2024-03-21 | 4593 | ヘリオス | 1,109,488 | 1.23% | 134 | 155 | 133 | 146 | 7,533,000 | ▲ | 0.31% |
| 2024-03-22 | 4593 | ヘリオス | 868,288 | 0.96% | 146 | 152 | 142 | 151 | 2,286,800 | ▼ | -0.27% |
| 2024-03-25 | 4593 | ヘリオス | 900,788 | 0.99% | 149 | 152 | 146 | 147 | 1,065,800 | ▲ | 0.03% |
| 2024-03-26 | 4593 | ヘリオス | 937,288 | 1.03% | 146 | 147 | 143 | 143 | 1,088,900 | ▲ | 0.04% |
| 2024-03-27 | 4593 | ヘリオス | 945,188 | 1.04% | 144 | 145 | 138 | 140 | 1,174,900 | ▲ | 0.01% |
| 2024-03-28 | 4593 | ヘリオス | 867,588 | 0.96% | 140 | 151 | 140 | 150 | 1,258,300 | ▼ | -0.08% |
| 2024-03-29 | 4593 | ヘリオス | 875,388 | 0.97% | 150 | 162 | 150 | 161 | 2,287,800 | ▲ | 0.01% |
| 2024-04-01 | 4593 | ヘリオス | 892,788 | 0.99% | 161 | 170 | 157 | 167 | 2,066,800 | ▲ | 0.02% |
| 2024-04-02 | 4593 | ヘリオス | 1,052,688 | 1.16% | 165 | 166 | 155 | 157 | 1,618,500 | ▲ | 0.16% |
| 2024-04-03 | 4593 | ヘリオス | 1,112,688 | 1.23% | 160 | 166 | 156 | 164 | 1,306,800 | ▲ | 0.07% |
| 2024-04-04 | 4593 | ヘリオス | 1,141,888 | 1.26% | 164 | 189 | 162 | 172 | 9,769,000 | ▲ | 0.03% |
| 2024-04-05 | 4593 | ヘリオス | 965,388 | 1.07% | 169 | 188 | 167 | 180 | 5,555,100 | ▼ | -0.18% |
| 2024-04-08 | 4593 | ヘリオス | 1,250,888 | 1.38% | 182 | 183 | 170 | 174 | 3,375,400 | ▲ | 0.30% |
| 2024-04-09 | 4593 | ヘリオス | 1,226,188 | 1.36% | 170 | 172 | 158 | 168 | 3,274,600 | ▼ | -0.01% |
| 2024-04-11 | 4593 | ヘリオス | 1,239,288 | 1.37% | 159 | 163 | 159 | 160 | 922,000 | ▲ | 0.01% |
| 2024-04-12 | 4593 | ヘリオス | 1,232,488 | 1.36% | 159 | 161 | 153 | 153 | 1,483,600 | ▼ | -0.01% |
| 2024-04-15 | 4593 | ヘリオス | 1,166,788 | 1.29% | 150 | 153 | 147 | 148 | 1,145,200 | ▼ | -0.07% |
| 2024-04-16 | 4593 | ヘリオス | 1,210,288 | 1.34% | 148 | 152 | 142 | 147 | 1,540,300 | ▲ | 0.05% |
| 2024-04-17 | 4593 | ヘリオス | 1,219,988 | 1.35% | 147 | 151 | 144 | 144 | 789,200 | ▲ | 0.01% |
| 2024-04-18 | 4593 | ヘリオス | 1,176,188 | 1.30% | 144 | 147 | 141 | 145 | 796,700 | ▼ | -0.05% |
| 2024-04-19 | 4593 | ヘリオス | 1,189,288 | 1.31% | 143 | 146 | 137 | 145 | 1,321,400 | ▲ | 0.01% |
| 2024-04-22 | 4593 | ヘリオス | 1,208,888 | 1.34% | 144 | 150 | 142 | 146 | 455,400 | ▲ | 0.03% |
| 2024-04-24 | 4593 | ヘリオス | 1,216,888 | 1.35% | 153 | 155 | 148 | 152 | 511,900 | ▲ | 0.01% |
| 2024-04-25 | 4593 | ヘリオス | 1,212,388 | 1.34% | 149 | 152 | 147 | 148 | 437,500 | ▼ | -0.01% |
| 2024-04-30 | 4593 | ヘリオス | 1,204,288 | 1.33% | 148 | 152 | 147 | 148 | 367,700 | ▼ | -0.01% |
| 2024-05-02 | 4593 | ヘリオス | 1,189,388 | 1.31% | 148 | 152 | 148 | 149 | 386,100 | ▼ | -0.02% |
| 2024-05-08 | 4593 | ヘリオス | 1,215,988 | 1.34% | 157 | 162 | 154 | 159 | 904,600 | ▲ | 0.03% |
| 2024-05-10 | 4593 | ヘリオス | 1,206,088 | 1.33% | 158 | 159 | 155 | 155 | 503,200 | ▼ | -0.01% |
| 2024-05-13 | 4593 | ヘリオス | 1,183,888 | 1.31% | 153 | 155 | 151 | 154 | 618,500 | ▼ | -0.02% |
| 2024-05-14 | 4593 | ヘリオス | 1,161,888 | 1.28% | 149 | 154 | 147 | 148 | 686,600 | ▼ | -0.03% |
| 2024-05-15 | 4593 | ヘリオス | 1,151,588 | 1.27% | 147 | 147 | 143 | 144 | 740,800 | ▼ | -0.01% |
| 2024-05-16 | 4593 | ヘリオス | 1,164,188 | 1.29% | 145 | 149 | 143 | 143 | 365,300 | ▲ | 0.02% |
| 2024-05-17 | 4593 | ヘリオス | 1,151,288 | 1.27% | 143 | 145 | 142 | 144 | 189,900 | ▼ | -0.02% |
| 2024-05-22 | 4593 | ヘリオス | 1,155,688 | 1.28% | 142 | 145 | 142 | 142 | 213,900 | ▲ | 0.01% |
| 2024-05-24 | 4593 | ヘリオス | 1,141,388 | 1.26% | 134 | 135 | 125 | 130 | 923,400 | ▼ | -0.02% |
| 2024-05-27 | 4593 | ヘリオス | 1,148,088 | 1.27% | 132 | 138 | 130 | 136 | 867,800 | ▲ | 0.01% |
| 2024-05-28 | 4593 | ヘリオス | 1,126,688 | 1.25% | 137 | 143 | 136 | 143 | 513,700 | ▼ | -0.02% |
| 2024-05-30 | 4593 | ヘリオス | 1,122,088 | 1.24% | 136 | 139 | 136 | 138 | 267,400 | ▼ | -0.01% |
| 2024-05-31 | 4593 | ヘリオス | 1,042,488 | 1.15% | 145 | 158 | 144 | 158 | 2,634,900 | ▼ | -0.09% |
| 2024-06-03 | 4593 | ヘリオス | 1,068,588 | 1.18% | 163 | 166 | 155 | 159 | 2,703,600 | ▲ | 0.03% |
| 2024-06-04 | 4593 | ヘリオス | 997,988 | 1.10% | 157 | 167 | 156 | 166 | 1,245,500 | ▼ | -0.07% |
| 2024-06-06 | 4593 | ヘリオス | 1,110,588 | 1.23% | 180 | 184 | 165 | 165 | 5,543,600 | ▲ | 0.12% |
| 2024-06-07 | 4593 | ヘリオス | 1,092,188 | 1.21% | 162 | 164 | 157 | 161 | 1,770,100 | ▼ | -0.02% |
| 2024-06-10 | 4593 | ヘリオス | 1,039,188 | 1.15% | 158 | 170 | 158 | 168 | 1,574,000 | ▼ | -0.06% |
| 2024-06-11 | 4593 | ヘリオス | 1,074,488 | 1.19% | 167 | 169 | 161 | 165 | 1,635,300 | ▲ | 0.04% |
| 2024-06-12 | 4593 | ヘリオス | 1,050,988 | 1.16% | 162 | 167 | 162 | 166 | 507,900 | ▼ | -0.03% |
| 2024-06-13 | 4593 | ヘリオス | 994,888 | 1.10% | 166 | 173 | 166 | 166 | 1,117,900 | ▼ | -0.05% |
| 2024-06-14 | 4593 | ヘリオス | 983,488 | 1.09% | 165 | 170 | 165 | 168 | 514,500 | ▼ | -0.01% |
| 2024-06-17 | 4593 | ヘリオス | 998,288 | 1.10% | 168 | 176 | 167 | 176 | 1,984,400 | ▲ | 0.01% |
| 2024-06-18 | 4593 | ヘリオス | 1,054,788 | 1.17% | 174 | 177 | 168 | 170 | 1,269,700 | ▲ | 0.06% |
| 2024-06-19 | 4593 | ヘリオス | 1,053,788 | 1.16% | 167 | 169 | 160 | 160 | 1,073,200 | ▼ | -0.01% |
| 2024-06-20 | 4593 | ヘリオス | 1,037,988 | 1.15% | 180 | 205 | 176 | 190 | 29,564,800 | ▼ | -0.01% |
| 2024-06-21 | 4593 | ヘリオス | 743,888 | 0.82% | 185 | 192 | 183 | 189 | 6,067,800 | ▼ | -0.32% |
| 2024-06-24 | 4593 | ヘリオス | 861,388 | 0.95% | 190 | 191 | 179 | 185 | 3,779,700 | ▲ | 0.13% |
| 2024-06-25 | 4593 | ヘリオス | 757,888 | 0.84% | 183 | 191 | 181 | 185 | 2,457,600 | ▼ | -0.10% |
| 2024-06-26 | 4593 | ヘリオス | 581,588 | 0.64% | 186 | 197 | 186 | 195 | 3,546,200 | ▼ | -0.19% |
| 2024-06-27 | 4593 | ヘリオス | 562,988 | 0.62% | 197 | 204 | 191 | 194 | 4,817,300 | ▼ | -0.02% |
| 2024-06-28 | 4593 | ヘリオス | 600,488 | 0.66% | 195 | 199 | 189 | 190 | 2,009,700 | ▲ | 0.04% |
| 2024-07-01 | 4593 | ヘリオス | 757,688 | 0.84% | 175 | 187 | 172 | 185 | 3,922,700 | ▲ | 0.17% |
| 2024-07-02 | 4593 | ヘリオス | 842,188 | 0.93% | 187 | 187 | 172 | 174 | 2,540,200 | ▲ | 0.09% |
| 2024-07-03 | 4593 | ヘリオス | 877,188 | 0.97% | 171 | 177 | 170 | 177 | 1,824,700 | ▲ | 0.03% |
| 2024-07-04 | 4593 | ヘリオス | 864,488 | 0.95% | 178 | 179 | 172 | 172 | 1,386,300 | ▼ | -0.02% |
| 2024-07-04 | 4593 | ヘリオス | 864,488 | 0.95% | 178 | 179 | 172 | 172 | 1,386,300 | ▼ | -0.02% |
| 2024-07-05 | 4593 | ヘリオス | 738,788 | 0.81% | 174 | 181 | 173 | 178 | 1,372,300 | ▼ | -0.13% |
| 2024-07-08 | 4593 | ヘリオス | 842,988 | 0.93% | 177 | 177 | 170 | 170 | 1,512,200 | ▲ | 0.12% |
| 2024-07-09 | 4593 | ヘリオス | 786,888 | 0.87% | 170 | 172 | 169 | 171 | 1,079,800 | ▼ | -0.06% |
| 2024-07-10 | 4593 | ヘリオス | 758,788 | 0.84% | 171 | 173 | 166 | 173 | 971,200 | ▼ | -0.03% |
| 2024-07-11 | 4593 | ヘリオス | 729,488 | 0.80% | 173 | 176 | 170 | 176 | 885,100 | ▼ | -0.03% |
| 2024-07-12 | 4593 | ヘリオス | 538,488 | 0.59% | 174 | 185 | 174 | 183 | 1,535,100 | ▼ | -0.21% |
| 2024-07-16 | 4593 | ヘリオス | 525,188 | 0.58% | 183 | 185 | 179 | 184 | 986,500 | ▼ | -0.01% |
| 2024-07-18 | 4593 | ヘリオス | 403,988 | 0.44% | 190 | 193 | 188 | 192 | 1,373,100 | ▼ | -0.13% |
| 2024-08-01 | 4593 | ヘリオス | 510,188 | 0.56% | 186 | 186 | 177 | 178 | 1,204,600 | ▲ | 0.19% |
| 2024-08-02 | 4593 | ヘリオス | 482,088 | 0.53% | 170 | 172 | 166 | 166 | 2,339,200 | ▼ | -0.03% |
| 2024-08-05 | 4593 | ヘリオス | 0 | 0.00% | 153 | 162 | 133 | 136 | 4,395,500 | ▼ | -0.53% |
| 2024-09-09 | 4593 | ヘリオス | 823,888 | 0.91% | 193 | 216 | 190 | 214 | 6,015,700 | ▲ | 0.48% |
| 2024-09-10 | 4593 | ヘリオス | 1,071,188 | 1.18% | 225 | 241 | 216 | 221 | 23,089,100 | ▲ | 0.26% |
| 2024-09-11 | 4593 | ヘリオス | 968,888 | 1.07% | 222 | 229 | 212 | 219 | 5,273,100 | ▼ | -0.10% |
| 2024-09-12 | 4593 | ヘリオス | 823,488 | 0.91% | 222 | 232 | 220 | 230 | 3,840,600 | ▼ | -0.16% |
| 2024-09-13 | 4593 | ヘリオス | 1,013,988 | 1.12% | 230 | 233 | 218 | 219 | 3,143,600 | ▲ | 0.21% |
| 2024-09-17 | 4593 | ヘリオス | 1,053,988 | 1.16% | 220 | 226 | 213 | 226 | 1,476,600 | ▲ | 0.03% |
| 2024-09-18 | 4593 | ヘリオス | 903,388 | 1.00% | 227 | 237 | 223 | 224 | 2,276,600 | ▼ | -0.15% |
| 2024-09-19 | 4593 | ヘリオス | 389,888 | 0.43% | 227 | 253 | 225 | 241 | 6,268,600 | ▼ | -0.57% |
| 2024-10-02 | 4593 | ヘリオス | 467,788 | 0.51% | 225 | 227 | 213 | 213 | 2,562,300 | ▲ | 0.21% |
| 2024-10-03 | 4593 | ヘリオス | 837,688 | 0.92% | 235 | 238 | 217 | 220 | 10,457,600 | ▲ | 0.41% |
| 2024-10-04 | 4593 | ヘリオス | 794,988 | 0.88% | 220 | 225 | 212 | 214 | 2,454,600 | ▼ | -0.04% |
| 2024-10-07 | 4593 | ヘリオス | 785,888 | 0.87% | 220 | 220 | 211 | 211 | 1,617,800 | ▼ | -0.01% |
| 2024-10-08 | 4593 | ヘリオス | 840,588 | 0.93% | 212 | 214 | 209 | 212 | 1,072,000 | ▲ | 0.06% |
| 2024-10-09 | 4593 | ヘリオス | 882,388 | 0.97% | 214 | 216 | 212 | 213 | 845,100 | ▲ | 0.03% |
| 2024-10-10 | 4593 | ヘリオス | 1,089,788 | 1.20% | 213 | 214 | 204 | 205 | 1,679,000 | ▲ | 0.23% |
| 2024-10-11 | 4593 | ヘリオス | 1,190,888 | 1.32% | 213 | 223 | 204 | 205 | 9,756,900 | ▲ | 0.12% |
| 2024-10-15 | 4593 | ヘリオス | 1,136,588 | 1.26% | 205 | 209 | 200 | 204 | 2,202,400 | ▼ | -0.06% |
| 2024-10-16 | 4593 | ヘリオス | 1,091,688 | 1.21% | 202 | 208 | 202 | 207 | 1,296,500 | ▼ | -0.05% |
| 2024-10-17 | 4593 | ヘリオス | 1,084,788 | 1.20% | 204 | 206 | 200 | 205 | 1,412,300 | ▼ | -0.01% |
| 2024-10-18 | 4593 | ヘリオス | 1,061,988 | 1.17% | 205 | 211 | 203 | 211 | 1,003,700 | ▼ | -0.03% |
| 2024-10-21 | 4593 | ヘリオス | 1,083,088 | 1.20% | 210 | 214 | 208 | 211 | 766,800 | ▲ | 0.03% |
| 2024-10-22 | 4593 | ヘリオス | 1,105,688 | 1.22% | 208 | 208 | 199 | 199 | 2,144,100 | ▲ | 0.02% |
| 2024-10-23 | 4593 | ヘリオス | 1,074,288 | 1.19% | 197 | 198 | 190 | 194 | 1,847,000 | ▼ | -0.03% |
| 2024-10-24 | 4593 | ヘリオス | 1,069,988 | 1.18% | 192 | 195 | 188 | 192 | 1,400,300 | ▼ | -0.01% |
| 2024-10-25 | 4593 | ヘリオス | 1,060,888 | 1.17% | 194 | 196 | 191 | 195 | 1,199,800 | ▼ | -0.01% |
| 2024-10-28 | 4593 | ヘリオス | 1,071,088 | 1.18% | 195 | 205 | 195 | 205 | 1,009,800 | ▲ | 0.01% |
| 2024-10-30 | 4593 | ヘリオス | 1,062,488 | 1.17% | 207 | 208 | 205 | 205 | 712,000 | ▼ | -0.01% |
| 2024-10-31 | 4593 | ヘリオス | 1,075,188 | 1.19% | 205 | 205 | 201 | 203 | 532,300 | ▲ | 0.02% |
| 2024-11-01 | 4593 | ヘリオス | 1,089,188 | 1.20% | 201 | 204 | 200 | 200 | 516,900 | ▲ | 0.01% |
| 2024-11-06 | 4593 | ヘリオス | 1,058,988 | 1.17% | 202 | 203 | 198 | 200 | 732,200 | ▼ | -0.03% |
| 2024-11-07 | 4593 | ヘリオス | 1,050,288 | 1.16% | 203 | 203 | 196 | 197 | 823,300 | ▼ | -0.01% |
| 2024-11-08 | 4593 | ヘリオス | 1,016,688 | 1.12% | 198 | 201 | 198 | 200 | 642,100 | ▼ | -0.03% |
| 2024-11-11 | 4593 | ヘリオス | 982,188 | 1.08% | 198 | 200 | 195 | 200 | 601,700 | ▼ | -0.04% |
| 2024-11-12 | 4593 | ヘリオス | 887,888 | 0.98% | 198 | 202 | 197 | 202 | 779,900 | ▼ | -0.10% |
| 2024-11-13 | 4593 | ヘリオス | 896,888 | 0.99% | 202 | 202 | 197 | 201 | 496,800 | ▲ | 0.01% |
| 2024-11-14 | 4593 | ヘリオス | 1,005,988 | 1.11% | 198 | 198 | 190 | 191 | 1,285,100 | ▲ | 0.12% |
| 2024-11-18 | 4593 | ヘリオス | 972,088 | 1.07% | 187 | 188 | 183 | 184 | 659,700 | ▼ | -0.04% |
| 2024-11-19 | 4593 | ヘリオス | 934,088 | 1.03% | 186 | 190 | 185 | 188 | 525,000 | ▼ | -0.04% |
| 2024-11-20 | 4593 | ヘリオス | 865,988 | 0.96% | 190 | 197 | 190 | 194 | 646,700 | ▼ | -0.07% |
| 2024-11-21 | 4593 | ヘリオス | 776,388 | 0.86% | 196 | 199 | 193 | 195 | 675,700 | ▼ | -0.09% |
| 2024-11-22 | 4593 | ヘリオス | 696,788 | 0.77% | 197 | 201 | 194 | 196 | 849,200 | ▼ | -0.08% |
| 2024-11-25 | 4593 | ヘリオス | 0 | 0.00% | 199 | 203 | 199 | 202 | 656,800 | ▼ | -0.77% |
| 2024-11-26 | 4593 | ヘリオス | 591,588 | 0.65% | 203 | 204 | 200 | 202 | 514,400 | ▲ | 0.65% |
| 2024-11-27 | 4593 | ヘリオス | 605,188 | 0.67% | 202 | 202 | 198 | 201 | 432,100 | ▲ | 0.02% |
| 2024-11-28 | 4593 | ヘリオス | 544,188 | 0.60% | 201 | 207 | 200 | 201 | 799,300 | ▼ | -0.07% |
| 2024-11-29 | 4593 | ヘリオス | 560,888 | 0.62% | 203 | 203 | 198 | 201 | 459,400 | ▲ | 0.02% |
| 2024-12-02 | 4593 | ヘリオス | 555,788 | 0.61% | 201 | 202 | 197 | 198 | 347,200 | ▼ | -0.01% |
| 2024-12-03 | 4593 | ヘリオス | 581,788 | 0.64% | 200 | 201 | 190 | 190 | 858,600 | ▲ | 0.03% |
| 2024-12-04 | 4593 | ヘリオス | 566,888 | 0.62% | 190 | 190 | 184 | 185 | 720,800 | ▼ | -0.02% |
| 2024-12-05 | 4593 | ヘリオス | 573,088 | 0.63% | 184 | 186 | 180 | 180 | 923,600 | ▲ | 0.01% |
| 2024-12-06 | 4593 | ヘリオス | 583,388 | 0.64% | 179 | 183 | 177 | 181 | 684,900 | ▲ | 0.01% |
| 2024-12-10 | 4593 | ヘリオス | 550,488 | 0.61% | 186 | 189 | 184 | 189 | 594,700 | ▼ | -0.03% |
| 2024-12-11 | 4593 | ヘリオス | 573,188 | 0.63% | 188 | 188 | 180 | 180 | 793,000 | ▲ | 0.02% |
| 2024-12-12 | 4593 | ヘリオス | 577,188 | 0.64% | 181 | 182 | 179 | 181 | 310,900 | ▲ | 0.01% |
| 2024-12-16 | 4593 | ヘリオス | 556,288 | 0.61% | 180 | 181 | 177 | 181 | 805,000 | ▼ | -0.03% |
| 2024-12-17 | 4593 | ヘリオス | 542,988 | 0.60% | 183 | 184 | 179 | 182 | 577,000 | ▼ | -0.01% |
| 2024-12-19 | 4593 | ヘリオス | 531,588 | 0.58% | 177 | 181 | 176 | 181 | 585,300 | ▼ | -0.02% |
| 2024-12-20 | 4593 | ヘリオス | 568,288 | 0.63% | 179 | 180 | 171 | 171 | 1,172,100 | ▲ | 0.05% |
| 2024-12-23 | 4593 | ヘリオス | 559,388 | 0.62% | 169 | 171 | 167 | 170 | 826,300 | ▼ | -0.01% |
| 2024-12-24 | 4593 | ヘリオス | 549,388 | 0.60% | 169 | 172 | 167 | 170 | 814,400 | ▼ | -0.02% |
| 2024-12-25 | 4593 | ヘリオス | 526,988 | 0.58% | 170 | 170 | 163 | 164 | 838,500 | ▼ | -0.02% |
| 2024-12-26 | 4593 | ヘリオス | 509,488 | 0.56% | 165 | 170 | 165 | 167 | 1,176,500 | ▼ | -0.01% |
| 2024-12-27 | 4593 | ヘリオス | 486,188 | 0.53% | 172 | 177 | 171 | 173 | 939,500 | ▼ | -0.03% |
| 2024-12-30 | 4593 | ヘリオス | 1,116,546 | 1.23% | 173 | 177 | 173 | 177 | 538,700 | ▲ | 0.70% |
| 2025-01-06 | 4593 | ヘリオス | 470,588 | 0.52% | 180 | 181 | 176 | 178 | 586,600 | ▼ | -0.71% |
| 2025-01-08 | 4593 | ヘリオス | 507,088 | 0.56% | 188 | 191 | 184 | 191 | 811,700 | ▲ | 0.04% |
| 2025-01-10 | 4593 | ヘリオス | 515,588 | 0.57% | 192 | 202 | 190 | 202 | 1,259,000 | ▲ | 0.00% |
| 2025-01-14 | 4593 | ヘリオス | 560,388 | 0.62% | 198 | 203 | 196 | 201 | 1,377,000 | ▲ | 0.05% |
| 2025-01-15 | 4593 | ヘリオス | 493,288 | 0.54% | 203 | 205 | 196 | 200 | 1,173,900 | ▼ | -0.07% |
| 2025-01-16 | 4593 | ヘリオス | 246,988 | 0.27% | 217 | 247 | 209 | 231 | 24,131,400 | ▼ | -0.27% |
| 2025-04-09 | 4593 | ヘリオス | 589,988 | 0.58% | 230 | 234 | 214 | 224 | 2,326,800 | ▲ | 0.12% |
| 2025-04-10 | 4593 | ヘリオス | 634,188 | 0.62% | 248 | 250 | 230 | 236 | 2,704,900 | ▲ | 0.04% |
| 2025-04-14 | 4593 | ヘリオス | 708,588 | 0.69% | 257 | 284 | 255 | 274 | 4,117,700 | ▲ | 0.06% |
| 2025-04-15 | 4593 | ヘリオス | 782,688 | 0.77% | 274 | 278 | 264 | 267 | 2,318,400 | ▲ | 0.08% |
| 2025-04-16 | 4593 | ヘリオス | 959,088 | 0.94% | 278 | 281 | 265 | 269 | 2,155,000 | ▲ | 0.16% |
| 2024-03-27 | 4594 | ブライトパス | 341,800 | 0.50% | 65 | 67 | 64 | 64 | 718,900 | ▲ | 0.02% |
| 2024-04-01 | 4594 | ブライトパス | 364,100 | 0.53% | 66 | 68 | 65 | 66 | 539,300 | ▲ | 0.03% |
| 2024-04-02 | 4594 | ブライトパス | 407,600 | 0.59% | 66 | 66 | 64 | 64 | 384,700 | ▲ | 0.05% |
| 2024-04-03 | 4594 | ブライトパス | 451,300 | 0.66% | 64 | 65 | 61 | 61 | 1,156,000 | ▲ | 0.07% |
| 2024-04-04 | 4594 | ブライトパス | 488,300 | 0.71% | 62 | 62 | 59 | 59 | 815,500 | ▲ | 0.04% |
| 2024-04-05 | 4594 | ブライトパス | 528,000 | 0.77% | 57 | 65 | 56 | 62 | 2,020,000 | ▲ | 0.06% |
| 2024-04-09 | 4594 | ブライトパス | 532,400 | 0.78% | 61 | 64 | 61 | 62 | 282,200 | ▲ | 0.01% |
| 2024-04-10 | 4594 | ブライトパス | 562,700 | 0.82% | 62 | 65 | 62 | 62 | 441,600 | ▲ | 0.03% |
| 2024-04-12 | 4594 | ブライトパス | 531,600 | 0.78% | 62 | 65 | 61 | 63 | 730,600 | ▼ | -0.03% |
| 2024-04-15 | 4594 | ブライトパス | 558,900 | 0.82% | 62 | 63 | 60 | 60 | 382,300 | ▲ | 0.03% |
| 2024-04-17 | 4594 | ブライトパス | 604,300 | 0.88% | 58 | 58 | 56 | 57 | 459,700 | ▲ | 0.06% |
| 2024-04-18 | 4594 | ブライトパス | 611,100 | 0.89% | 57 | 59 | 57 | 58 | 229,900 | ▲ | 0.01% |
| 2024-04-19 | 4594 | ブライトパス | 648,100 | 0.91% | 58 | 59 | 56 | 56 | 498,600 | ▲ | 0.02% |
| 2024-04-22 | 4594 | ブライトパス | 664,300 | 0.93% | 56 | 58 | 56 | 58 | 273,700 | ▲ | 0.02% |
| 2024-04-24 | 4594 | ブライトパス | 647,700 | 0.91% | 58 | 61 | 58 | 59 | 249,500 | ▼ | -0.02% |
| 2024-04-25 | 4594 | ブライトパス | 641,300 | 0.90% | 59 | 60 | 59 | 59 | 87,800 | ▼ | -0.01% |
| 2024-04-30 | 4594 | ブライトパス | 624,700 | 0.88% | 59 | 60 | 58 | 60 | 189,900 | ▼ | -0.02% |
| 2024-05-01 | 4594 | ブライトパス | 599,400 | 0.84% | 59 | 63 | 59 | 62 | 495,800 | ▼ | -0.04% |
| 2024-05-07 | 4594 | ブライトパス | 618,600 | 0.87% | 61 | 61 | 59 | 59 | 239,200 | ▲ | 0.03% |
| 2024-05-08 | 4594 | ブライトパス | 653,100 | 0.92% | 59 | 60 | 58 | 59 | 205,500 | ▲ | 0.05% |
| 2024-05-09 | 4594 | ブライトパス | 690,200 | 0.97% | 60 | 60 | 58 | 58 | 285,600 | ▲ | 0.04% |
| 2024-05-10 | 4594 | ブライトパス | 712,400 | 1.00% | 58 | 59 | 56 | 57 | 447,500 | ▲ | 0.03% |
| 2024-05-14 | 4594 | ブライトパス | 655,600 | 0.92% | 57 | 59 | 57 | 58 | 325,100 | ▼ | -0.07% |
| 2024-05-15 | 4594 | ブライトパス | 643,800 | 0.91% | 58 | 59 | 58 | 59 | 131,500 | ▼ | -0.01% |
| 2024-05-16 | 4594 | ブライトパス | 612,900 | 0.86% | 58 | 60 | 58 | 59 | 339,600 | ▼ | -0.05% |
| 2024-05-17 | 4594 | ブライトパス | 607,600 | 0.85% | 59 | 60 | 59 | 59 | 130,200 | ▼ | -0.01% |
| 2024-05-20 | 4594 | ブライトパス | 586,200 | 0.82% | 59 | 61 | 59 | 59 | 223,800 | ▼ | -0.03% |
| 2024-05-23 | 4594 | ブライトパス | 554,000 | 0.78% | 59 | 60 | 58 | 58 | 307,400 | ▼ | -0.03% |
| 2024-05-28 | 4594 | ブライトパス | 548,900 | 0.77% | 57 | 58 | 57 | 57 | 160,600 | ▼ | -0.01% |
| 2024-05-30 | 4594 | ブライトパス | 518,100 | 0.73% | 60 | 60 | 57 | 58 | 630,400 | ▼ | -0.04% |
| 2024-05-31 | 4594 | ブライトパス | 512,600 | 0.72% | 58 | 59 | 57 | 58 | 197,200 | ▼ | -0.01% |
| 2024-06-04 | 4594 | ブライトパス | 497,100 | 0.70% | 58 | 60 | 58 | 60 | 234,700 | ▼ | -0.02% |
| 2024-06-05 | 4594 | ブライトパス | 473,700 | 0.66% | 59 | 63 | 59 | 62 | 455,600 | ▼ | -0.03% |
| 2024-06-06 | 4594 | ブライトパス | 466,800 | 0.65% | 61 | 63 | 61 | 62 | 200,900 | ▼ | -0.01% |
| 2024-06-07 | 4594 | ブライトパス | 460,100 | 0.64% | 62 | 63 | 61 | 63 | 216,800 | ▼ | -0.01% |
| 2024-06-10 | 4594 | ブライトパス | 441,100 | 0.62% | 63 | 63 | 61 | 62 | 142,100 | ▼ | -0.02% |
| 2024-06-11 | 4594 | ブライトパス | 414,700 | 0.58% | 62 | 63 | 60 | 61 | 333,000 | ▼ | -0.04% |
| 2024-06-12 | 4594 | ブライトパス | 389,600 | 0.54% | 62 | 63 | 61 | 62 | 246,500 | ▼ | -0.03% |
| 2024-06-13 | 4594 | ブライトパス | 381,500 | 0.53% | 62 | 63 | 61 | 61 | 239,300 | ▼ | -0.01% |
| 2024-06-14 | 4594 | ブライトパス | 367,300 | 0.51% | 60 | 65 | 60 | 64 | 1,223,200 | ▼ | -0.02% |
| 2024-06-17 | 4594 | ブライトパス | 379,500 | 0.53% | 64 | 64 | 62 | 64 | 274,900 | ▲ | 0.02% |
| 2024-06-18 | 4594 | ブライトパス | 365,400 | 0.51% | 63 | 65 | 63 | 64 | 317,900 | ▼ | -0.02% |
| 2024-06-20 | 4594 | ブライトパス | 351,800 | 0.49% | 54 | 57 | 53 | 55 | 1,850,000 | ▼ | -0.02% |
| 2024-07-08 | 4594 | ブライトパス | 359,300 | 0.50% | 80 | 89 | 70 | 74 | 27,499,400 | ▲ | 0.10% |
| 2024-07-09 | 4594 | ブライトパス | 406,000 | 0.57% | 73 | 73 | 66 | 67 | 6,649,100 | ▲ | 0.06% |
| 2024-07-10 | 4594 | ブライトパス | 416,600 | 0.58% | 66 | 66 | 63 | 64 | 2,927,900 | ▲ | 0.01% |
| 2024-07-11 | 4594 | ブライトパス | 389,600 | 0.54% | 65 | 68 | 62 | 67 | 2,487,800 | ▼ | -0.03% |
| 2024-07-12 | 4594 | ブライトパス | 332,300 | 0.46% | 66 | 70 | 64 | 66 | 1,740,900 | ▼ | -0.08% |
| 2024-07-19 | 4594 | ブライトパス | 438,600 | 0.61% | 70 | 71 | 65 | 67 | 4,011,300 | ▲ | 0.19% |
| 2024-07-22 | 4594 | ブライトパス | 456,500 | 0.64% | 66 | 66 | 63 | 64 | 2,034,500 | ▲ | 0.03% |
| 2024-07-23 | 4594 | ブライトパス | 481,100 | 0.67% | 65 | 66 | 63 | 64 | 1,162,200 | ▲ | 0.03% |
| 2024-07-24 | 4594 | ブライトパス | 495,600 | 0.69% | 63 | 66 | 62 | 63 | 2,284,300 | ▲ | 0.01% |
| 2024-07-30 | 4594 | ブライトパス | 450,400 | 0.63% | 69 | 74 | 66 | 67 | 4,388,400 | ▼ | -0.05% |
| 2024-07-31 | 4594 | ブライトパス | 497,300 | 0.69% | 69 | 72 | 66 | 71 | 3,734,600 | ▲ | 0.05% |
| 2024-08-01 | 4594 | ブライトパス | 477,300 | 0.67% | 71 | 74 | 66 | 73 | 4,139,200 | ▼ | -0.01% |
| 2024-08-02 | 4594 | ブライトパス | 377,600 | 0.53% | 70 | 70 | 63 | 64 | 4,902,800 | ▼ | -0.14% |
| 2024-08-05 | 4594 | ブライトパス | 0 | 0.00% | 59 | 60 | 43 | 45 | 7,795,800 | ▼ | -0.53% |
| 2024-03-04 | 4597 | ソレイジア | 1,211,549 | 0.69% | 36 | 38 | 36 | 38 | 2,515,100 | ▲ | 0.05% |
| 2024-03-05 | 4597 | ソレイジア | 1,323,449 | 0.75% | 37 | 38 | 36 | 37 | 2,572,700 | ▲ | 0.06% |
| 2024-03-06 | 4597 | ソレイジア | 1,124,949 | 0.64% | 36 | 38 | 36 | 38 | 2,099,000 | ▼ | -0.10% |
| 2024-03-07 | 4597 | ソレイジア | 1,156,849 | 0.66% | 38 | 39 | 37 | 37 | 2,228,500 | ▲ | 0.02% |
| 2024-03-08 | 4597 | ソレイジア | 1,045,849 | 0.59% | 37 | 38 | 36 | 37 | 2,251,300 | ▼ | -0.07% |
| 2024-03-11 | 4597 | ソレイジア | 906,549 | 0.51% | 36 | 38 | 36 | 37 | 2,388,900 | ▼ | -0.07% |
| 2024-03-12 | 4597 | ソレイジア | 833,749 | 0.47% | 37 | 38 | 36 | 37 | 1,461,200 | ▼ | -0.04% |
| 2024-03-13 | 4597 | ソレイジア | 945,349 | 0.54% | 37 | 38 | 36 | 37 | 1,388,400 | ▲ | 0.07% |
| 2024-03-14 | 4597 | ソレイジア | 920,449 | 0.52% | 36 | 37 | 35 | 37 | 2,375,900 | ▼ | -0.02% |
| 2024-03-15 | 4597 | ソレイジア | 890,049 | 0.51% | 36 | 37 | 35 | 36 | 1,730,700 | ▼ | -0.01% |
| 2024-03-18 | 4597 | ソレイジア | 882,549 | 0.50% | 36 | 37 | 35 | 37 | 1,526,900 | ▼ | -0.01% |
| 2024-03-19 | 4597 | ソレイジア | 486,849 | 0.27% | 37 | 39 | 36 | 38 | 2,568,300 | ▼ | -0.23% |
| 2024-03-25 | 4597 | ソレイジア | 973,649 | 0.55% | 34 | 34 | 32 | 32 | 5,324,100 | ▲ | 0.09% |
| 2024-03-26 | 4597 | ソレイジア | 1,125,849 | 0.64% | 32 | 33 | 31 | 31 | 4,375,500 | ▲ | 0.08% |
| 2024-03-29 | 4597 | ソレイジア | 1,113,249 | 0.63% | 32 | 33 | 32 | 33 | 1,299,900 | ▼ | -0.01% |
| 2024-04-02 | 4597 | ソレイジア | 1,262,449 | 0.72% | 32 | 32 | 30 | 30 | 5,271,700 | ▲ | 0.08% |
| 2024-04-04 | 4597 | ソレイジア | 1,332,849 | 0.76% | 30 | 30 | 28 | 28 | 6,540,700 | ▲ | 0.04% |
| 2024-04-05 | 4597 | ソレイジア | 658,249 | 0.37% | 28 | 30 | 27 | 29 | 4,534,000 | ▼ | -0.39% |
| 2024-09-04 | 4597 | ソレイジア | 1,193,049 | 0.54% | 46 | 48 | 45 | 45 | 16,374,200 | ▲ | 0.05% |
| 2024-09-05 | 4597 | ソレイジア | 951,949 | 0.43% | 45 | 47 | 43 | 46 | 18,449,500 | ▼ | -0.11% |
| 2024-09-06 | 4597 | ソレイジア | 1,216,249 | 0.55% | 45 | 46 | 42 | 42 | 13,899,800 | ▲ | 0.12% |
| 2024-09-09 | 4597 | ソレイジア | 1,436,949 | 0.65% | 40 | 46 | 38 | 45 | 16,958,900 | ▲ | 0.09% |
| 2024-09-10 | 4597 | ソレイジア | 1,241,649 | 0.56% | 44 | 45 | 43 | 44 | 13,501,500 | ▼ | -0.08% |
| 2024-09-11 | 4597 | ソレイジア | 1,294,249 | 0.59% | 44 | 45 | 40 | 42 | 12,675,800 | ▲ | 0.02% |
| 2024-09-12 | 4597 | ソレイジア | 1,041,449 | 0.47% | 42 | 43 | 41 | 42 | 9,406,500 | ▼ | -0.12% |
| 2024-09-13 | 4597 | ソレイジア | 1,417,349 | 0.65% | 43 | 46 | 42 | 45 | 14,348,200 | ▲ | 0.18% |
| 2024-09-17 | 4597 | ソレイジア | 1,408,749 | 0.64% | 45 | 46 | 43 | 44 | 11,762,900 | ▼ | -0.01% |
| 2024-09-18 | 4597 | ソレイジア | 1,420,949 | 0.65% | 45 | 50 | 45 | 48 | 26,752,100 | ▲ | 0.01% |
| 2024-09-19 | 4597 | ソレイジア | 1,468,149 | 0.67% | 47 | 49 | 46 | 49 | 10,750,200 | ▲ | 0.02% |
| 2024-09-20 | 4597 | ソレイジア | 1,490,949 | 0.68% | 49 | 49 | 47 | 48 | 5,101,800 | ▲ | 0.01% |
| 2024-09-24 | 4597 | ソレイジア | 1,536,749 | 0.70% | 47 | 47 | 44 | 45 | 8,311,200 | ▲ | 0.01% |
| 2024-09-26 | 4597 | ソレイジア | 1,331,949 | 0.61% | 49 | 50 | 47 | 48 | 10,032,600 | ▼ | -0.08% |
| 2024-09-27 | 4597 | ソレイジア | 1,121,549 | 0.51% | 48 | 49 | 46 | 47 | 11,509,200 | ▼ | -0.09% |
| 2024-09-30 | 4597 | ソレイジア | 1,011,149 | 0.46% | 42 | 47 | 41 | 45 | 18,130,100 | ▼ | -0.04% |
| 2024-11-08 | 4597 | ソレイジア | 1,153,649 | 0.52% | 46 | 46 | 44 | 46 | 14,676,300 | ▲ | 0.10% |
| 2024-11-11 | 4597 | ソレイジア | 1,131,249 | 0.51% | 44 | 46 | 44 | 45 | 9,613,600 | ▼ | -0.01% |
| 2024-11-12 | 4597 | ソレイジア | 1,072,149 | 0.49% | 46 | 46 | 45 | 45 | 6,921,900 | ▼ | -0.02% |
| 2024-11-13 | 4597 | ソレイジア | 1,111,549 | 0.50% | 45 | 46 | 43 | 44 | 12,840,500 | ▲ | 0.01% |
| 2024-11-14 | 4597 | ソレイジア | 1,134,649 | 0.52% | 45 | 46 | 44 | 45 | 12,329,300 | ▲ | 0.02% |
| 2024-11-15 | 4597 | ソレイジア | 1,176,549 | 0.53% | 45 | 45 | 43 | 43 | 8,872,800 | ▲ | 0.01% |
| 2024-11-18 | 4597 | ソレイジア | 1,260,949 | 0.57% | 43 | 45 | 43 | 44 | 7,056,400 | ▲ | 0.03% |
| 2024-11-19 | 4597 | ソレイジア | 1,471,149 | 0.67% | 45 | 45 | 43 | 44 | 7,089,200 | ▲ | 0.10% |
| 2024-11-21 | 4597 | ソレイジア | 1,462,349 | 0.66% | 44 | 45 | 44 | 44 | 2,571,600 | ▼ | -0.01% |
| 2024-11-22 | 4597 | ソレイジア | 647,649 | 0.29% | 45 | 52 | 45 | 50 | 23,929,300 | ▼ | -0.37% |
| 2024-11-27 | 4597 | ソレイジア | 1,153,749 | 0.52% | 54 | 54 | 50 | 53 | 21,343,500 | ▲ | 0.12% |
| 2024-11-28 | 4597 | ソレイジア | 1,157,349 | 0.53% | 53 | 59 | 53 | 57 | 45,230,600 | ▲ | 0.01% |
| 2024-11-29 | 4597 | ソレイジア | 1,324,749 | 0.60% | 57 | 59 | 53 | 53 | 36,371,700 | ▲ | 0.06% |
| 2024-12-02 | 4597 | ソレイジア | 1,376,549 | 0.63% | 52 | 53 | 49 | 50 | 28,676,700 | ▲ | 0.03% |
| 2024-12-03 | 4597 | ソレイジア | 1,508,149 | 0.69% | 48 | 52 | 47 | 50 | 32,434,100 | ▲ | 0.05% |
| 2024-12-04 | 4597 | ソレイジア | 1,577,349 | 0.72% | 50 | 50 | 45 | 46 | 21,856,700 | ▲ | 0.03% |
| 2024-12-05 | 4597 | ソレイジア | 1,454,749 | 0.66% | 46 | 47 | 44 | 44 | 10,632,500 | ▼ | -0.05% |
| 2024-12-06 | 4597 | ソレイジア | 1,498,949 | 0.68% | 44 | 45 | 42 | 44 | 21,073,800 | ▲ | 0.02% |
| 2024-12-09 | 4597 | ソレイジア | 1,464,549 | 0.67% | 46 | 48 | 45 | 45 | 19,988,500 | ▼ | -0.01% |
| 2024-12-10 | 4597 | ソレイジア | 1,461,149 | 0.66% | 45 | 46 | 44 | 45 | 13,997,500 | ▼ | -0.01% |
| 2024-12-13 | 4597 | ソレイジア | 1,488,649 | 0.68% | 44 | 45 | 43 | 45 | 8,315,200 | ▲ | 0.02% |
| 2024-12-17 | 4597 | ソレイジア | 1,531,249 | 0.70% | 42 | 43 | 41 | 43 | 13,648,500 | ▲ | 0.01% |
| 2024-12-18 | 4597 | ソレイジア | 1,514,149 | 0.69% | 42 | 43 | 41 | 41 | 17,442,600 | ▼ | -0.01% |
| 2024-12-19 | 4597 | ソレイジア | 1,556,849 | 0.71% | 42 | 43 | 41 | 42 | 21,028,300 | ▲ | 0.02% |
| 2024-12-20 | 4597 | ソレイジア | 1,597,749 | 0.73% | 42 | 43 | 41 | 41 | 21,642,400 | ▲ | 0.02% |
| 2024-12-24 | 4597 | ソレイジア | 1,626,849 | 0.74% | 39 | 40 | 37 | 37 | 18,161,500 | ▲ | 0.01% |
| 2024-12-27 | 4597 | ソレイジア | 1,504,249 | 0.68% | 37 | 39 | 37 | 37 | 9,181,900 | ▼ | -0.05% |
| 2024-12-30 | 4597 | ソレイジア | 0 | 0.00% | 33 | 37 | 32 | 36 | 11,877,700 | ▼ | -0.68% |
| 2025-01-08 | 4597 | ソレイジア | 1,112,449 | 0.50% | 37 | 40 | 37 | 38 | 8,509,000 | ▲ | 0.03% |
| 2025-01-09 | 4597 | ソレイジア | 1,151,849 | 0.52% | 38 | 39 | 37 | 38 | 5,815,400 | ▲ | 0.02% |
| 2025-01-10 | 4597 | ソレイジア | 1,222,649 | 0.55% | 37 | 39 | 37 | 37 | 4,023,800 | ▲ | 0.03% |
| 2025-01-20 | 4597 | ソレイジア | 1,173,049 | 0.53% | 33 | 36 | 33 | 35 | 9,491,200 | ▼ | -0.02% |
| 2025-01-22 | 4597 | ソレイジア | 1,140,749 | 0.52% | 35 | 36 | 35 | 35 | 4,045,500 | ▼ | -0.01% |
| 2025-01-24 | 4597 | ソレイジア | 1,129,549 | 0.51% | 34 | 35 | 33 | 34 | 4,829,100 | ▼ | -0.01% |
| 2025-01-27 | 4597 | ソレイジア | 1,213,749 | 0.55% | 35 | 42 | 35 | 39 | 23,415,100 | ▲ | 0.04% |
| 2025-01-28 | 4597 | ソレイジア | 1,199,549 | 0.54% | 39 | 39 | 37 | 37 | 10,392,100 | ▼ | -0.01% |
| 2025-01-29 | 4597 | ソレイジア | 1,226,549 | 0.56% | 38 | 41 | 38 | 39 | 12,569,700 | ▲ | 0.02% |
| 2025-01-30 | 4597 | ソレイジア | 1,348,349 | 0.61% | 38 | 39 | 36 | 37 | 12,763,500 | ▲ | 0.04% |
| 2025-01-30 | 4597 | ソレイジア | 1,348,349 | 0.61% | 38 | 39 | 36 | 37 | 12,763,500 | ▲ | 0.04% |
| 2025-01-31 | 4597 | ソレイジア | 1,368,349 | 0.62% | 37 | 37 | 36 | 37 | 7,433,000 | ▲ | 0.01% |
| 2025-01-31 | 4597 | ソレイジア | 1,368,349 | 0.62% | 37 | 37 | 36 | 37 | 7,433,000 | ▲ | 0.01% |
| 2025-02-03 | 4597 | ソレイジア | 1,398,249 | 0.64% | 36 | 37 | 35 | 36 | 5,468,200 | ▲ | 0.02% |
| 2025-02-03 | 4597 | ソレイジア | 1,398,249 | 0.64% | 36 | 37 | 35 | 36 | 5,468,200 | ▲ | 0.02% |
| 2025-02-04 | 4597 | ソレイジア | 1,446,149 | 0.66% | 36 | 37 | 35 | 36 | 8,587,300 | ▲ | 0.02% |
| 2025-02-04 | 4597 | ソレイジア | 1,446,149 | 0.66% | 36 | 37 | 35 | 36 | 8,587,300 | ▲ | 0.02% |
| 2025-02-05 | 4597 | ソレイジア | 1,086,349 | 0.49% | 36 | 38 | 36 | 37 | 5,327,600 | ▼ | -0.17% |
| 2025-02-05 | 4597 | ソレイジア | 1,086,349 | 0.49% | 36 | 38 | 36 | 37 | 5,327,600 | ▼ | -0.17% |
| 2025-02-12 | 4597 | ソレイジア | 1,236,849 | 0.56% | 39 | 40 | 38 | 39 | 8,231,400 | ▲ | 0.08% |
| 2025-02-12 | 4597 | ソレイジア | 1,236,849 | 0.56% | 39 | 40 | 38 | 39 | 8,231,400 | ▲ | 0.08% |
| 2025-02-13 | 4597 | ソレイジア | 733,749 | 0.33% | 38 | 39 | 37 | 39 | 5,029,900 | ▼ | -0.23% |
| 2025-02-17 | 4597 | ソレイジア | 1,240,149 | 0.56% | 39 | 40 | 38 | 39 | 5,110,100 | ▲ | 0.07% |
| 2025-02-18 | 4597 | ソレイジア | 1,146,949 | 0.52% | 39 | 39 | 37 | 37 | 3,877,100 | ▼ | -0.04% |
| 2025-02-20 | 4597 | ソレイジア | 1,293,049 | 0.59% | 36 | 38 | 36 | 37 | 4,179,500 | ▲ | 0.06% |
| 2025-02-21 | 4597 | ソレイジア | 1,019,849 | 0.46% | 36 | 38 | 36 | 37 | 3,206,500 | ▼ | -0.12% |
| 2025-02-26 | 4597 | ソレイジア | 1,150,149 | 0.52% | 36 | 37 | 35 | 36 | 2,438,100 | ▲ | 0.05% |
| 2025-02-27 | 4597 | ソレイジア | 1,097,249 | 0.50% | 35 | 36 | 35 | 36 | 1,646,900 | ▼ | -0.02% |
| 2025-02-28 | 4597 | ソレイジア | 1,266,449 | 0.57% | 35 | 36 | 34 | 34 | 5,129,900 | ▲ | 0.06% |
| 2025-03-03 | 4597 | ソレイジア | 1,275,349 | 0.58% | 35 | 38 | 34 | 37 | 6,307,700 | ▲ | 0.01% |
| 2025-03-04 | 4597 | ソレイジア | 1,464,349 | 0.67% | 36 | 37 | 35 | 36 | 6,289,900 | ▲ | 0.09% |
| 2025-03-07 | 4597 | ソレイジア | 1,492,649 | 0.68% | 36 | 36 | 35 | 36 | 2,327,300 | ▲ | 0.01% |
| 2025-03-11 | 4597 | ソレイジア | 1,090,449 | 0.49% | 36 | 37 | 35 | 37 | 3,415,500 | ▼ | -0.19% |
| 2025-03-21 | 4597 | ソレイジア | 1,176,449 | 0.53% | 43 | 44 | 40 | 41 | 14,230,100 | ▲ | 0.19% |
| 2025-03-24 | 4597 | ソレイジア | 1,383,849 | 0.63% | 40 | 41 | 39 | 39 | 7,708,700 | ▲ | 0.09% |
| 2025-03-25 | 4597 | ソレイジア | 653,949 | 0.29% | 38 | 39 | 37 | 39 | 7,003,900 | ▼ | -0.34% |
| 2024-04-26 | 4598 | デルタフライ | 54,900 | 0.66% | 798 | 804 | 772 | 778 | 292,300 | ▲ | 0.42% |
| 2024-04-30 | 4598 | デルタフライ | 73,400 | 0.89% | 776 | 776 | 737 | 746 | 414,900 | ▲ | 0.23% |
| 2024-05-02 | 4598 | デルタフライ | 71,300 | 0.86% | 729 | 745 | 723 | 739 | 143,700 | ▼ | -0.03% |
| 2024-05-07 | 4598 | デルタフライ | 75,200 | 0.91% | 738 | 744 | 731 | 737 | 77,900 | ▲ | 0.05% |
| 2024-05-08 | 4598 | デルタフライ | 78,900 | 0.95% | 735 | 742 | 727 | 729 | 63,000 | ▲ | 0.03% |
| 2024-05-09 | 4598 | デルタフライ | 74,900 | 0.91% | 725 | 731 | 715 | 719 | 90,200 | ▼ | -0.03% |
| 2024-05-10 | 4598 | デルタフライ | 72,300 | 0.87% | 721 | 728 | 716 | 728 | 38,100 | ▼ | -0.04% |
| 2024-05-13 | 4598 | デルタフライ | 68,200 | 0.82% | 729 | 730 | 705 | 714 | 126,500 | ▼ | -0.05% |
| 2024-05-14 | 4598 | デルタフライ | 65,700 | 0.79% | 713 | 744 | 713 | 740 | 69,300 | ▼ | -0.02% |
| 2024-05-15 | 4598 | デルタフライ | 73,500 | 0.89% | 737 | 745 | 713 | 715 | 134,900 | ▲ | 0.09% |
| 2024-05-16 | 4598 | デルタフライ | 57,900 | 0.70% | 703 | 711 | 565 | 565 | 906,500 | ▼ | -0.19% |
| 2024-05-17 | 4598 | デルタフライ | 33,000 | 0.40% | 555 | 625 | 542 | 588 | 846,700 | ▼ | -0.29% |
| 2024-07-02 | 4598 | デルタフライ | 52,900 | 0.64% | 624 | 668 | 616 | 625 | 327,900 | ▲ | 0.16% |
| 2024-07-03 | 4598 | デルタフライ | 51,300 | 0.62% | 624 | 640 | 616 | 637 | 174,800 | ▼ | -0.02% |
| 2024-07-04 | 4598 | デルタフライ | 68,100 | 0.82% | 673 | 686 | 603 | 610 | 627,300 | ▲ | 0.19% |
| 2024-07-04 | 4598 | デルタフライ | 68,100 | 0.82% | 673 | 686 | 603 | 610 | 627,300 | ▲ | 0.19% |
| 2024-07-05 | 4598 | デルタフライ | 77,200 | 0.93% | 608 | 640 | 599 | 605 | 320,200 | ▲ | 0.11% |
| 2024-07-08 | 4598 | デルタフライ | 74,900 | 0.91% | 587 | 612 | 579 | 609 | 217,300 | ▼ | -0.02% |
| 2024-07-10 | 4598 | デルタフライ | 69,400 | 0.84% | 602 | 628 | 601 | 627 | 101,400 | ▼ | -0.07% |
| 2024-07-11 | 4598 | デルタフライ | 65,500 | 0.79% | 623 | 629 | 611 | 618 | 99,200 | ▼ | -0.04% |
| 2024-07-12 | 4598 | デルタフライ | 64,100 | 0.77% | 615 | 644 | 612 | 621 | 204,400 | ▼ | -0.02% |
| 2024-07-16 | 4598 | デルタフライ | 53,900 | 0.65% | 624 | 656 | 617 | 648 | 172,200 | ▼ | -0.12% |
| 2024-07-17 | 4598 | デルタフライ | 51,900 | 0.63% | 655 | 677 | 647 | 677 | 179,600 | ▼ | -0.02% |
| 2024-07-18 | 4598 | デルタフライ | 56,000 | 0.68% | 667 | 673 | 645 | 654 | 146,600 | ▲ | 0.05% |
| 2024-07-19 | 4598 | デルタフライ | 62,800 | 0.76% | 649 | 653 | 629 | 631 | 139,100 | ▲ | 0.07% |
| 2024-07-22 | 4598 | デルタフライ | 58,400 | 0.70% | 628 | 629 | 604 | 606 | 140,100 | ▼ | -0.06% |
| 2024-07-23 | 4598 | デルタフライ | 65,200 | 0.79% | 608 | 623 | 605 | 614 | 91,600 | ▲ | 0.09% |
| 2024-07-24 | 4598 | デルタフライ | 75,400 | 0.91% | 617 | 629 | 606 | 617 | 127,200 | ▲ | 0.12% |
| 2024-07-25 | 4598 | デルタフライ | 82,700 | 1.00% | 607 | 621 | 602 | 602 | 117,300 | ▲ | 0.08% |
| 2024-07-26 | 4598 | デルタフライ | 86,200 | 1.04% | 602 | 627 | 599 | 622 | 123,600 | ▲ | 0.04% |
| 2024-07-29 | 4598 | デルタフライ | 96,200 | 1.16% | 624 | 627 | 606 | 606 | 92,800 | ▲ | 0.11% |
| 2024-07-31 | 4598 | デルタフライ | 99,700 | 1.21% | 600 | 611 | 590 | 611 | 82,600 | ▲ | 0.05% |
| 2024-08-01 | 4598 | デルタフライ | 101,200 | 1.22% | 598 | 600 | 565 | 578 | 196,500 | ▲ | 0.01% |
| 2024-08-02 | 4598 | デルタフライ | 89,000 | 1.08% | 550 | 575 | 532 | 545 | 259,900 | ▼ | -0.13% |
| 2024-08-05 | 4598 | デルタフライ | 65,800 | 0.79% | 463 | 497 | 445 | 445 | 374,000 | ▼ | -0.29% |
| 2024-08-06 | 4598 | デルタフライ | 59,200 | 0.71% | 469 | 506 | 452 | 469 | 380,500 | ▼ | -0.08% |
| 2024-08-07 | 4598 | デルタフライ | 51,700 | 0.62% | 461 | 525 | 461 | 512 | 255,500 | ▼ | -0.08% |
| 2024-08-08 | 4598 | デルタフライ | 52,700 | 0.64% | 504 | 522 | 503 | 510 | 97,800 | ▲ | 0.02% |
| 2024-08-09 | 4598 | デルタフライ | 54,800 | 0.66% | 513 | 518 | 490 | 501 | 85,400 | ▲ | 0.02% |
| 2024-08-13 | 4598 | デルタフライ | 48,400 | 0.58% | 502 | 566 | 502 | 566 | 134,700 | ▼ | -0.08% |
| 2024-08-14 | 4598 | デルタフライ | 40,200 | 0.48% | 572 | 588 | 572 | 580 | 153,300 | ▼ | -0.09% |
| 2024-09-30 | 4598 | デルタフライ | 50,400 | 0.61% | 590 | 609 | 586 | 586 | 132,000 | ▲ | 0.14% |
| 2024-10-02 | 4598 | デルタフライ | 50,100 | 0.60% | 585 | 610 | 579 | 604 | 94,000 | ▼ | -0.01% |
| 2024-10-03 | 4598 | デルタフライ | 47,500 | 0.57% | 610 | 646 | 599 | 615 | 371,500 | ▼ | -0.03% |
| 2024-10-04 | 4598 | デルタフライ | 48,100 | 0.58% | 618 | 624 | 590 | 595 | 152,900 | ▲ | 0.01% |
| 2024-10-07 | 4598 | デルタフライ | 37,200 | 0.45% | 615 | 631 | 610 | 631 | 289,000 | ▼ | -0.12% |
| 2024-10-08 | 4598 | デルタフライ | 62,800 | 0.76% | 615 | 623 | 555 | 561 | 483,800 | ▲ | 0.31% |
| 2024-10-09 | 4598 | デルタフライ | 67,500 | 0.82% | 554 | 561 | 515 | 544 | 307,700 | ▲ | 0.05% |
| 2024-10-10 | 4598 | デルタフライ | 71,800 | 0.87% | 539 | 555 | 535 | 539 | 145,300 | ▲ | 0.05% |
| 2024-10-11 | 4598 | デルタフライ | 67,200 | 0.81% | 529 | 533 | 510 | 523 | 205,200 | ▼ | -0.05% |
| 2024-10-16 | 4598 | デルタフライ | 67,800 | 0.82% | 527 | 544 | 527 | 536 | 69,000 | ▲ | 0.00% |
| 2024-10-17 | 4598 | デルタフライ | 68,500 | 0.83% | 540 | 550 | 536 | 550 | 85,500 | ▲ | 0.01% |
| 2024-10-18 | 4598 | デルタフライ | 66,100 | 0.80% | 550 | 551 | 533 | 546 | 117,700 | ▼ | -0.02% |
| 2024-10-21 | 4598 | デルタフライ | 68,800 | 0.83% | 554 | 560 | 546 | 555 | 95,300 | ▲ | 0.02% |
| 2024-10-29 | 4598 | デルタフライ | 73,300 | 0.89% | 531 | 540 | 492 | 533 | 1,210,600 | ▲ | 0.06% |
| 2024-10-30 | 4598 | デルタフライ | 67,100 | 0.81% | 523 | 581 | 523 | 550 | 983,400 | ▼ | -0.07% |
| 2024-10-31 | 4598 | デルタフライ | 55,300 | 0.67% | 546 | 566 | 535 | 558 | 423,400 | ▼ | -0.14% |
| 2024-11-01 | 4598 | デルタフライ | 69,300 | 0.84% | 543 | 658 | 543 | 658 | 1,807,300 | ▲ | 0.16% |
| 2024-11-05 | 4598 | デルタフライ | 67,100 | 0.81% | 659 | 697 | 631 | 682 | 2,816,900 | ▼ | -0.02% |
| 2024-11-06 | 4598 | デルタフライ | 73,400 | 0.89% | 672 | 680 | 624 | 637 | 2,207,600 | ▲ | 0.07% |
| 2024-11-07 | 4598 | デルタフライ | 69,600 | 0.84% | 627 | 641 | 601 | 610 | 1,010,500 | ▼ | -0.05% |
| 2024-11-08 | 4598 | デルタフライ | 56,500 | 0.68% | 601 | 643 | 596 | 638 | 766,100 | ▼ | -0.15% |
| 2024-11-11 | 4598 | デルタフライ | 44,700 | 0.54% | 635 | 680 | 630 | 674 | 733,300 | ▼ | -0.14% |
| 2024-11-12 | 4598 | デルタフライ | 45,700 | 0.55% | 690 | 715 | 678 | 678 | 797,800 | ▲ | 0.01% |
| 2024-11-13 | 4598 | デルタフライ | 42,000 | 0.51% | 659 | 674 | 644 | 656 | 446,700 | ▼ | -0.04% |
| 2024-11-14 | 4598 | デルタフライ | 21,700 | 0.26% | 657 | 689 | 637 | 679 | 482,500 | ▼ | -0.25% |
| 2024-11-15 | 4598 | デルタフライ | 74,800 | 0.90% | 612 | 614 | 579 | 579 | 1,359,600 | ▲ | 0.64% |
| 2024-11-18 | 4598 | デルタフライ | 73,000 | 0.88% | 569 | 584 | 513 | 516 | 947,100 | ▼ | -0.02% |
| 2024-11-19 | 4598 | デルタフライ | 67,000 | 0.81% | 520 | 548 | 517 | 541 | 537,900 | ▼ | -0.06% |
| 2024-11-20 | 4598 | デルタフライ | 66,900 | 0.74% | 540 | 555 | 516 | 532 | 493,000 | ▼ | -0.07% |
| 2024-11-21 | 4598 | デルタフライ | 69,400 | 0.77% | 532 | 552 | 521 | 523 | 295,400 | ▲ | 0.03% |
| 2024-11-22 | 4598 | デルタフライ | 67,800 | 0.75% | 525 | 530 | 516 | 519 | 302,300 | ▼ | -0.02% |
| 2024-11-25 | 4598 | デルタフライ | 54,900 | 0.60% | 491 | 516 | 490 | 500 | 666,100 | ▼ | -0.15% |
| 2024-11-26 | 4598 | デルタフライ | 32,100 | 0.35% | 515 | 529 | 503 | 515 | 374,800 | ▼ | -0.25% |
| 2024-12-13 | 4598 | デルタフライ | 58,700 | 0.65% | 690 | 705 | 623 | 630 | 5,036,800 | ▲ | 0.16% |
| 2024-12-16 | 4598 | デルタフライ | 56,200 | 0.62% | 627 | 725 | 624 | 706 | 5,579,800 | ▼ | -0.03% |
| 2024-12-17 | 4598 | デルタフライ | 33,600 | 0.37% | 692 | 719 | 681 | 718 | 1,659,900 | ▼ | -0.25% |
| 2024-03-06 | 4613 | 関西ペ | 1,368,050 | 0.57% | 2,149 | 2,201 | 2,149 | 2,192 | 1,966,900 | ▲ | 0.11% |
| 2024-03-07 | 4613 | 関西ペ | 1,355,450 | 0.56% | 2,201 | 2,211 | 2,162 | 2,180 | 1,513,700 | ▼ | -0.00% |
| 2024-03-08 | 4613 | 関西ペ | 1,334,350 | 0.55% | 2,150 | 2,182 | 2,145 | 2,165 | 1,054,700 | ▼ | -0.01% |
| 2024-03-11 | 4613 | 関西ペ | 1,344,968 | 0.56% | 2,154 | 2,172 | 2,139 | 2,156 | 1,043,400 | ▲ | 0.01% |
| 2024-03-12 | 4613 | 関西ペ | 1,313,768 | 0.55% | 2,140 | 2,158 | 2,126 | 2,152 | 1,409,200 | ▼ | -0.01% |
| 2024-03-13 | 4613 | 関西ペ | 1,223,668 | 0.51% | 2,174 | 2,221 | 2,174 | 2,196 | 1,646,900 | ▼ | -0.04% |
| 2024-03-14 | 4613 | 関西ペ | 1,315,468 | 0.55% | 2,196 | 2,233 | 2,195 | 2,230 | 1,384,600 | ▲ | 0.04% |
| 2024-03-18 | 4613 | 関西ペ | 1,341,357 | 0.56% | 2,225 | 2,258 | 2,215 | 2,244 | 973,200 | ▲ | 0.01% |
| 2024-03-19 | 4613 | 関西ペ | 1,418,357 | 0.59% | 2,215 | 2,235 | 2,201 | 2,221 | 784,100 | ▲ | 0.02% |
| 2024-03-21 | 4613 | 関西ペ | 1,387,343 | 0.58% | 2,268 | 2,273 | 2,223 | 2,224 | 875,400 | ▼ | -0.01% |
| 2024-03-22 | 4613 | 関西ペ | 1,417,443 | 0.59% | 2,224 | 2,246 | 2,198 | 2,219 | 851,300 | ▲ | 0.01% |
| 2024-03-25 | 4613 | 関西ペ | 1,290,243 | 0.54% | 2,233 | 2,237 | 2,199 | 2,206 | 946,900 | ▼ | -0.04% |
| 2024-03-26 | 4613 | 関西ペ | 1,270,043 | 0.53% | 2,193 | 2,215 | 2,188 | 2,212 | 553,900 | ▼ | -0.01% |
| 2024-03-27 | 4613 | 関西ペ | 1,236,143 | 0.51% | 2,217 | 2,217 | 2,184 | 2,204 | 998,400 | ▼ | -0.02% |
| 2024-03-28 | 4613 | 関西ペ | 1,221,493 | 0.58% | 2,190 | 2,191 | 2,156 | 2,159 | 591,900 | ▲ | 0.06% |
| 2024-03-29 | 4613 | 関西ペ | 1,241,793 | 0.59% | 2,159 | 2,180 | 2,157 | 2,176 | 381,600 | ▲ | 0.01% |
| 2024-04-01 | 4613 | 関西ペ | 1,202,293 | 0.57% | 2,180 | 2,199 | 2,163 | 2,178 | 657,700 | ▼ | -0.02% |
| 2024-04-03 | 4613 | 関西ペ | 1,235,809 | 0.58% | 2,150 | 2,173 | 2,148 | 2,162 | 816,100 | ▲ | 0.01% |
| 2024-04-05 | 4613 | 関西ペ | 1,215,009 | 0.57% | 2,159 | 2,202 | 2,153 | 2,198 | 901,600 | ▼ | -0.01% |
| 2024-04-08 | 4613 | 関西ペ | 1,261,609 | 0.59% | 2,185 | 2,191 | 2,124 | 2,125 | 1,928,800 | ▲ | 0.02% |
| 2024-04-09 | 4613 | 関西ペ | 1,226,609 | 0.58% | 2,129 | 2,132 | 2,083 | 2,101 | 1,517,100 | ▼ | -0.01% |
| 2024-04-10 | 4613 | 関西ペ | 1,258,324 | 0.59% | 2,111 | 2,120 | 2,104 | 2,110 | 954,000 | ▲ | 0.01% |
| 2024-04-11 | 4613 | 関西ペ | 1,266,594 | 0.60% | 2,088 | 2,100 | 2,070 | 2,085 | 857,400 | ▲ | 0.01% |
| 2024-04-12 | 4613 | 関西ペ | 1,258,799 | 0.59% | 2,090 | 2,111 | 2,088 | 2,096 | 944,000 | ▼ | -0.01% |
| 2024-04-15 | 4613 | 関西ペ | 1,161,199 | 0.55% | 2,079 | 2,084 | 2,058 | 2,084 | 886,800 | ▼ | -0.03% |
| 2024-04-16 | 4613 | 関西ペ | 1,123,104 | 0.53% | 2,082 | 2,086 | 2,051 | 2,058 | 942,000 | ▼ | -0.02% |
| 2024-04-17 | 4613 | 関西ペ | 994,204 | 0.47% | 2,051 | 2,065 | 2,028 | 2,030 | 1,122,500 | ▼ | -0.06% |
| 2024-04-18 | 4613 | 関西ペ | 1,076,084 | 0.51% | 2,054 | 2,069 | 2,040 | 2,064 | 1,000,200 | ▲ | 0.04% |
| 2024-04-19 | 4613 | 関西ペ | 1,110,584 | 0.52% | 2,052 | 2,056 | 1,996 | 2,028 | 1,300,600 | ▲ | 0.01% |
| 2024-04-23 | 4613 | 関西ペ | 1,126,684 | 0.53% | 2,074 | 2,076 | 2,038 | 2,041 | 865,600 | ▲ | 0.01% |
| 2024-04-24 | 4613 | 関西ペ | 1,073,599 | 0.51% | 2,015 | 2,033 | 2,008 | 2,032 | 1,130,200 | ▼ | -0.02% |
| 2024-04-25 | 4613 | 関西ペ | 1,102,699 | 0.52% | 2,030 | 2,035 | 2,011 | 2,028 | 829,300 | ▲ | 0.01% |
| 2024-04-26 | 4613 | 関西ペ | 1,043,199 | 0.49% | 2,013 | 2,060 | 2,009 | 2,060 | 3,068,000 | ▼ | -0.03% |
| 2025-01-30 | 4617 | 中国塗 | 281,621 | 0.51% | 2,333 | 2,381 | 2,325 | 2,369 | 269,700 | ▲ | 0.13% |
| 2025-01-30 | 4617 | 中国塗 | 281,621 | 0.51% | 2,333 | 2,381 | 2,325 | 2,369 | 269,700 | ▲ | 0.13% |
| 2025-01-31 | 4617 | 中国塗 | 304,521 | 0.55% | 2,370 | 2,374 | 2,339 | 2,368 | 247,000 | ▲ | 0.04% |
| 2025-01-31 | 4617 | 中国塗 | 304,521 | 0.55% | 2,370 | 2,374 | 2,339 | 2,368 | 247,000 | ▲ | 0.04% |
| 2025-02-03 | 4617 | 中国塗 | 342,021 | 0.62% | 2,323 | 2,330 | 2,284 | 2,313 | 538,700 | ▲ | 0.06% |
| 2025-02-03 | 4617 | 中国塗 | 342,021 | 0.62% | 2,323 | 2,330 | 2,284 | 2,313 | 538,700 | ▲ | 0.06% |
| 2025-02-04 | 4617 | 中国塗 | 358,721 | 0.65% | 2,375 | 2,429 | 2,340 | 2,419 | 716,100 | ▲ | 0.03% |
| 2025-02-04 | 4617 | 中国塗 | 358,721 | 0.65% | 2,375 | 2,429 | 2,340 | 2,419 | 716,100 | ▲ | 0.03% |
| 2025-02-05 | 4617 | 中国塗 | 305,421 | 0.55% | 2,169 | 2,267 | 2,168 | 2,206 | 2,182,800 | ▼ | -0.09% |
| 2025-02-05 | 4617 | 中国塗 | 305,421 | 0.55% | 2,169 | 2,267 | 2,168 | 2,206 | 2,182,800 | ▼ | -0.09% |
| 2025-02-06 | 4617 | 中国塗 | 322,721 | 0.58% | 2,199 | 2,228 | 2,161 | 2,226 | 758,000 | ▲ | 0.02% |
| 2025-02-06 | 4617 | 中国塗 | 322,721 | 0.58% | 2,199 | 2,228 | 2,161 | 2,226 | 758,000 | ▲ | 0.02% |
| 2025-02-07 | 4617 | 中国塗 | 326,921 | 0.59% | 2,192 | 2,206 | 2,176 | 2,189 | 505,800 | ▲ | 0.01% |
| 2025-02-07 | 4617 | 中国塗 | 326,921 | 0.59% | 2,192 | 2,206 | 2,176 | 2,189 | 505,800 | ▲ | 0.01% |
| 2025-02-10 | 4617 | 中国塗 | 337,321 | 0.61% | 2,176 | 2,188 | 2,156 | 2,172 | 332,000 | ▲ | 0.02% |
| 2025-02-10 | 4617 | 中国塗 | 337,321 | 0.61% | 2,176 | 2,188 | 2,156 | 2,172 | 332,000 | ▲ | 0.02% |
| 2025-02-12 | 4617 | 中国塗 | 334,621 | 0.60% | 2,172 | 2,178 | 2,124 | 2,175 | 429,000 | ▼ | -0.01% |
| 2025-02-12 | 4617 | 中国塗 | 334,621 | 0.60% | 2,172 | 2,178 | 2,124 | 2,175 | 429,000 | ▼ | -0.01% |
| 2025-02-14 | 4617 | 中国塗 | 345,321 | 0.62% | 2,206 | 2,206 | 2,166 | 2,185 | 240,500 | ▲ | 0.02% |
| 2025-02-17 | 4617 | 中国塗 | 214,021 | 0.38% | 2,184 | 2,226 | 2,181 | 2,210 | 216,000 | ▼ | -0.24% |
| 2024-12-30 | 4626 | 太陽ＨＤ | 339,332 | 0.58% | 4,130 | 4,145 | 4,100 | 4,100 | 103,400 | ▲ | 0.15% |
| 2025-01-06 | 4626 | 太陽ＨＤ | 257,428 | 0.44% | 4,120 | 4,145 | 3,995 | 3,995 | 82,400 | ▼ | -0.13% |
| 2024-03-05 | 4631 | ＤＩＣ | 490,976 | 0.51% | 2,875 | 2,891 | 2,860 | 2,870 | 228,700 | ▲ | 0.02% |
| 2024-03-06 | 4631 | ＤＩＣ | 505,076 | 0.53% | 2,855 | 2,905 | 2,851 | 2,900 | 259,700 | ▲ | 0.02% |
| 2024-03-07 | 4631 | ＤＩＣ | 485,176 | 0.50% | 2,937 | 2,967 | 2,923 | 2,926 | 364,900 | ▼ | -0.03% |
| 2024-03-08 | 4631 | ＤＩＣ | 526,776 | 0.55% | 2,936 | 2,967 | 2,935 | 2,950 | 283,700 | ▲ | 0.05% |
| 2024-03-12 | 4631 | ＤＩＣ | 548,785 | 0.57% | 2,862 | 2,904 | 2,837 | 2,901 | 216,400 | ▲ | 0.01% |
| 2024-03-13 | 4631 | ＤＩＣ | 560,385 | 0.58% | 2,902 | 2,941 | 2,843 | 2,843 | 194,400 | ▲ | 0.01% |
| 2024-03-14 | 4631 | ＤＩＣ | 573,885 | 0.60% | 2,826 | 2,842 | 2,803 | 2,838 | 226,200 | ▲ | 0.02% |
| 2024-03-15 | 4631 | ＤＩＣ | 570,938 | 0.59% | 2,808 | 2,835 | 2,806 | 2,834 | 246,200 | ▼ | -0.01% |
| 2024-03-19 | 4631 | ＤＩＣ | 581,738 | 0.61% | 2,865 | 2,910 | 2,865 | 2,899 | 157,900 | ▲ | 0.02% |
| 2024-03-25 | 4631 | ＤＩＣ | 561,795 | 0.59% | 2,973 | 2,973 | 2,903 | 2,907 | 251,100 | ▼ | -0.02% |
| 2024-03-26 | 4631 | ＤＩＣ | 542,645 | 0.57% | 2,941 | 2,975 | 2,924 | 2,971 | 254,100 | ▼ | -0.02% |
| 2024-03-28 | 4631 | ＤＩＣ | 555,770 | 0.58% | 2,930 | 2,932 | 2,868 | 2,885 | 286,500 | ▲ | 0.01% |
| 2024-03-29 | 4631 | ＤＩＣ | 544,370 | 0.57% | 2,910 | 2,915 | 2,887 | 2,888 | 314,200 | ▼ | -0.01% |
| 2024-04-01 | 4631 | ＤＩＣ | 540,470 | 0.56% | 2,898 | 2,900 | 2,847 | 2,849 | 219,400 | ▼ | -0.00% |
| 2024-04-03 | 4631 | ＤＩＣ | 518,342 | 0.54% | 2,890 | 3,047 | 2,889 | 2,976 | 692,600 | ▼ | -0.02% |
| 2024-04-04 | 4631 | ＤＩＣ | 495,142 | 0.52% | 2,980 | 3,015 | 2,970 | 2,985 | 427,600 | ▼ | -0.02% |
| 2024-04-05 | 4631 | ＤＩＣ | 485,642 | 0.51% | 2,967 | 2,999 | 2,944 | 2,995 | 237,500 | ▼ | -0.01% |
| 2024-04-09 | 4631 | ＤＩＣ | 477,442 | 0.50% | 3,025 | 3,040 | 2,985 | 2,996 | 393,400 | ▼ | -0.01% |
| 2024-04-10 | 4631 | ＤＩＣ | 462,866 | 0.48% | 3,001 | 3,033 | 2,996 | 3,021 | 229,400 | ▼ | -0.02% |
| 2024-04-25 | 4631 | ＤＩＣ | 492,989 | 0.51% | 2,909 | 2,915 | 2,877 | 2,879 | 299,700 | ▲ | 0.02% |
| 2024-04-26 | 4631 | ＤＩＣ | 507,189 | 0.53% | 2,891 | 2,924 | 2,872 | 2,915 | 225,500 | ▲ | 0.02% |
| 2024-04-30 | 4631 | ＤＩＣ | 483,573 | 0.50% | 2,950 | 2,959 | 2,918 | 2,956 | 372,700 | ▼ | -0.03% |
| 2024-05-02 | 4631 | ＤＩＣ | 486,273 | 0.51% | 2,942 | 2,950 | 2,893 | 2,903 | 142,100 | ▲ | 0.01% |
| 2024-05-07 | 4631 | ＤＩＣ | 461,135 | 0.48% | 2,913 | 2,947 | 2,905 | 2,925 | 250,500 | ▼ | -0.03% |
| 2024-05-10 | 4631 | ＤＩＣ | 480,835 | 0.50% | 2,977 | 3,007 | 2,965 | 2,983 | 230,400 | ▲ | 0.01% |
| 2024-05-14 | 4631 | ＤＩＣ | 472,735 | 0.49% | 2,977 | 3,000 | 2,949 | 2,994 | 305,000 | ▼ | -0.01% |
| 2024-11-27 | 4631 | ＤＩＣ | 476,116 | 0.50% | 3,257 | 3,261 | 3,190 | 3,220 | 248,000 | ▲ | 0.03% |
| 2024-11-28 | 4631 | ＤＩＣ | 460,616 | 0.48% | 3,217 | 3,270 | 3,195 | 3,268 | 117,900 | ▼ | -0.02% |
| 2024-12-02 | 4631 | ＤＩＣ | 480,061 | 0.50% | 3,249 | 3,297 | 3,249 | 3,275 | 153,400 | ▲ | 0.01% |
| 2024-12-05 | 4631 | ＤＩＣ | 467,461 | 0.49% | 3,433 | 3,447 | 3,401 | 3,432 | 227,100 | ▼ | -0.01% |
| 2024-12-30 | 4631 | ＤＩＣ | 611,569 | 0.64% | 3,398 | 3,417 | 3,354 | 3,384 | 365,100 | ▲ | 0.24% |
| 2025-01-06 | 4631 | ＤＩＣ | 387,901 | 0.40% | 3,360 | 3,396 | 3,345 | 3,370 | 420,600 | ▼ | -0.24% |
| 2025-02-14 | 4631 | ＤＩＣ | 527,227 | 0.55% | 3,405 | 3,405 | 3,305 | 3,326 | 475,200 | ▲ | 0.07% |
| 2025-02-17 | 4631 | ＤＩＣ | 538,327 | 0.56% | 3,360 | 3,370 | 3,270 | 3,279 | 409,800 | ▲ | 0.01% |
| 2025-02-18 | 4631 | ＤＩＣ | 547,927 | 0.57% | 3,279 | 3,280 | 3,184 | 3,230 | 411,900 | ▲ | 0.00% |
| 2025-02-19 | 4631 | ＤＩＣ | 581,927 | 0.61% | 3,340 | 3,376 | 3,312 | 3,316 | 463,500 | ▲ | 0.04% |
| 2025-02-20 | 4631 | ＤＩＣ | 610,227 | 0.64% | 3,255 | 3,269 | 3,207 | 3,230 | 389,100 | ▲ | 0.03% |
| 2025-02-21 | 4631 | ＤＩＣ | 430,327 | 0.45% | 3,245 | 3,285 | 3,232 | 3,271 | 252,200 | ▼ | -0.19% |
| 2025-04-01 | 4631 | ＤＩＣ | 483,649 | 0.50% | 3,071 | 3,084 | 2,996 | 2,996 | 267,400 | ▲ | 0.02% |
| 2025-04-02 | 4631 | ＤＩＣ | 504,449 | 0.53% | 3,006 | 3,022 | 2,965 | 2,980 | 268,100 | ▲ | 0.03% |
| 2025-04-04 | 4631 | ＤＩＣ | 580,454 | 0.60% | 2,760 | 2,795 | 2,695 | 2,738 | 446,800 | ▲ | 0.06% |
| 2025-04-07 | 4631 | ＤＩＣ | 584,854 | 0.61% | 2,514 | 2,538 | 2,453 | 2,456 | 503,300 | ▲ | 0.01% |
| 2025-04-08 | 4631 | ＤＩＣ | 596,654 | 0.62% | 2,597 | 2,708 | 2,570 | 2,674 | 425,200 | ▲ | 0.01% |
| 2025-04-09 | 4631 | ＤＩＣ | 578,754 | 0.60% | 2,524 | 2,527 | 2,447 | 2,498 | 697,200 | ▼ | -0.02% |
| 2025-04-10 | 4631 | ＤＩＣ | 622,490 | 0.65% | 2,763 | 2,784 | 2,692 | 2,764 | 503,700 | ▲ | 0.05% |
| 2025-04-11 | 4631 | ＤＩＣ | 648,046 | 0.68% | 2,564 | 2,631 | 2,526 | 2,619 | 412,100 | ▲ | 0.03% |
| 2025-04-14 | 4631 | ＤＩＣ | 640,946 | 0.67% | 2,669 | 2,675 | 2,611 | 2,611 | 326,300 | ▼ | -0.01% |
| 2025-04-15 | 4631 | ＤＩＣ | 635,146 | 0.66% | 2,632 | 2,641 | 2,603 | 2,603 | 186,900 | ▼ | -0.01% |
| 2024-05-01 | 4657 | 環境管理 | 26,200 | 0.55% | 515 | 515 | 490 | 497 | 92,800 | ▲ | 0.19% |
| 2024-05-07 | 4657 | 環境管理 | 28,600 | 0.60% | 502 | 511 | 490 | 499 | 38,900 | ▲ | 0.04% |
| 2024-05-08 | 4657 | 環境管理 | 33,600 | 0.71% | 499 | 500 | 491 | 491 | 24,200 | ▲ | 0.10% |
| 2024-05-09 | 4657 | 環境管理 | 33,400 | 0.70% | 492 | 494 | 476 | 481 | 115,000 | ▼ | -0.01% |
| 2024-05-10 | 4657 | 環境管理 | 32,700 | 0.69% | 484 | 484 | 475 | 477 | 24,600 | ▼ | -0.01% |
| 2024-05-13 | 4657 | 環境管理 | 32,500 | 0.68% | 477 | 480 | 473 | 476 | 11,600 | ▼ | -0.00% |
| 2024-05-14 | 4657 | 環境管理 | 30,500 | 0.64% | 477 | 488 | 476 | 487 | 14,000 | ▼ | -0.04% |
| 2024-05-15 | 4657 | 環境管理 | 29,700 | 0.62% | 490 | 491 | 483 | 483 | 14,200 | ▼ | -0.02% |
| 2024-05-16 | 4657 | 環境管理 | 30,400 | 0.64% | 483 | 486 | 480 | 481 | 12,400 | ▲ | 0.02% |
| 2024-05-17 | 4657 | 環境管理 | 29,500 | 0.62% | 481 | 487 | 480 | 483 | 11,400 | ▼ | -0.02% |
| 2024-05-20 | 4657 | 環境管理 | 28,100 | 0.59% | 488 | 492 | 487 | 488 | 9,400 | ▼ | -0.03% |
| 2024-05-22 | 4657 | 環境管理 | 29,500 | 0.62% | 493 | 496 | 483 | 485 | 9,100 | ▲ | 0.03% |
| 2024-05-23 | 4657 | 環境管理 | 29,200 | 0.61% | 485 | 488 | 483 | 488 | 5,700 | ▼ | -0.01% |
| 2024-05-24 | 4657 | 環境管理 | 29,300 | 0.62% | 483 | 490 | 483 | 483 | 5,500 | ▲ | 0.01% |
| 2024-05-28 | 4657 | 環境管理 | 28,900 | 0.61% | 486 | 491 | 486 | 488 | 6,700 | ▼ | -0.01% |
| 2024-06-03 | 4657 | 環境管理 | 28,800 | 0.60% | 480 | 484 | 480 | 483 | 3,000 | ▼ | -0.01% |
| 2024-06-04 | 4657 | 環境管理 | 28,100 | 0.59% | 481 | 488 | 480 | 487 | 8,000 | ▼ | -0.01% |
| 2024-06-07 | 4657 | 環境管理 | 27,500 | 0.58% | 492 | 496 | 490 | 495 | 6,300 | ▼ | -0.01% |
| 2024-06-18 | 4657 | 環境管理 | 27,000 | 0.57% | 506 | 506 | 499 | 503 | 6,800 | ▼ | -0.01% |
| 2024-06-20 | 4657 | 環境管理 | 26,900 | 0.56% | 499 | 503 | 496 | 500 | 6,500 | ▼ | -0.00% |
| 2024-06-25 | 4657 | 環境管理 | 26,300 | 0.55% | 503 | 506 | 499 | 506 | 9,300 | ▼ | -0.01% |
| 2024-06-26 | 4657 | 環境管理 | 24,700 | 0.52% | 509 | 512 | 504 | 506 | 22,000 | ▼ | -0.03% |
| 2024-06-27 | 4657 | 環境管理 | 22,900 | 0.48% | 508 | 513 | 504 | 513 | 9,200 | ▼ | -0.04% |
| 2024-03-15 | 4666 | パーク２４ | 1,050,693 | 0.61% | 1,773 | 1,810 | 1,655 | 1,688 | 5,893,300 | ▲ | 0.26% |
| 2024-03-18 | 4666 | パーク２４ | 1,086,693 | 0.63% | 1,694 | 1,711 | 1,686 | 1,702 | 2,451,300 | ▲ | 0.02% |
| 2024-03-19 | 4666 | パーク２４ | 931,793 | 0.54% | 1,700 | 1,779 | 1,700 | 1,768 | 2,604,100 | ▼ | -0.08% |
| 2024-03-21 | 4666 | パーク２４ | 1,015,955 | 0.59% | 1,773 | 1,777 | 1,713 | 1,729 | 2,079,900 | ▲ | 0.04% |
| 2024-03-22 | 4666 | パーク２４ | 902,955 | 0.52% | 1,738 | 1,762 | 1,726 | 1,755 | 1,127,800 | ▼ | -0.06% |
| 2024-03-25 | 4666 | パーク２４ | 913,055 | 0.53% | 1,755 | 1,786 | 1,750 | 1,771 | 1,524,300 | ▲ | 0.01% |
| 2024-03-27 | 4666 | パーク２４ | 798,955 | 0.46% | 1,745 | 1,789 | 1,745 | 1,751 | 1,401,400 | ▼ | -0.07% |
| 2024-04-17 | 4666 | パーク２４ | 870,136 | 0.50% | 1,765 | 1,781 | 1,710 | 1,712 | 1,681,000 | ▲ | 0.06% |
| 2024-04-18 | 4666 | パーク２４ | 879,808 | 0.51% | 1,705 | 1,776 | 1,705 | 1,763 | 1,153,800 | ▲ | 0.01% |
| 2024-04-19 | 4666 | パーク２４ | 936,408 | 0.54% | 1,761 | 1,761 | 1,713 | 1,719 | 965,000 | ▲ | 0.03% |
| 2024-04-22 | 4666 | パーク２４ | 888,408 | 0.51% | 1,735 | 1,774 | 1,731 | 1,773 | 839,200 | ▼ | -0.03% |
| 2024-04-25 | 4666 | パーク２４ | 950,108 | 0.55% | 1,705 | 1,713 | 1,668 | 1,668 | 1,536,900 | ▲ | 0.04% |
| 2024-04-26 | 4666 | パーク２４ | 965,808 | 0.56% | 1,663 | 1,699 | 1,647 | 1,698 | 1,304,700 | ▲ | 0.01% |
| 2024-04-30 | 4666 | パーク２４ | 826,368 | 0.48% | 1,713 | 1,728 | 1,682 | 1,702 | 1,552,300 | ▼ | -0.08% |
| 2024-05-02 | 4666 | パーク２４ | 889,716 | 0.52% | 1,670 | 1,677 | 1,648 | 1,648 | 1,538,200 | ▲ | 0.07% |
| 2024-05-07 | 4666 | パーク２４ | 836,616 | 0.48% | 1,644 | 1,711 | 1,644 | 1,704 | 1,417,500 | ▼ | -0.04% |
| 2024-05-13 | 4666 | パーク２４ | 932,116 | 0.54% | 1,761 | 1,770 | 1,731 | 1,740 | 758,200 | ▲ | 0.05% |
| 2024-05-14 | 4666 | パーク２４ | 888,116 | 0.51% | 1,747 | 1,769 | 1,742 | 1,766 | 616,500 | ▼ | -0.03% |
| 2024-05-15 | 4666 | パーク２４ | 858,316 | 0.50% | 1,756 | 1,768 | 1,746 | 1,746 | 653,000 | ▼ | -0.01% |
| 2024-05-16 | 4666 | パーク２４ | 879,216 | 0.51% | 1,760 | 1,763 | 1,720 | 1,730 | 729,300 | ▲ | 0.01% |
| 2024-05-17 | 4666 | パーク２４ | 841,616 | 0.49% | 1,705 | 1,726 | 1,699 | 1,715 | 895,100 | ▼ | -0.02% |
| 2024-05-21 | 4666 | パーク２４ | 882,116 | 0.51% | 1,721 | 1,726 | 1,683 | 1,684 | 1,088,300 | ▲ | 0.03% |
| 2024-05-23 | 4666 | パーク２４ | 900,916 | 0.52% | 1,655 | 1,672 | 1,642 | 1,661 | 1,083,400 | ▲ | 0.01% |
| 2024-05-24 | 4666 | パーク２４ | 908,916 | 0.53% | 1,655 | 1,678 | 1,646 | 1,661 | 754,100 | ▲ | 0.01% |
| 2024-05-27 | 4666 | パーク２４ | 1,132,216 | 0.66% | 1,656 | 1,657 | 1,627 | 1,638 | 1,220,300 | ▲ | 0.13% |
| 2024-05-28 | 4666 | パーク２４ | 1,170,716 | 0.68% | 1,650 | 1,670 | 1,642 | 1,649 | 692,300 | ▲ | 0.02% |
| 2024-05-29 | 4666 | パーク２４ | 1,221,316 | 0.71% | 1,638 | 1,641 | 1,600 | 1,600 | 1,311,700 | ▲ | 0.02% |
| 2024-05-30 | 4666 | パーク２４ | 1,199,816 | 0.70% | 1,591 | 1,618 | 1,590 | 1,606 | 971,700 | ▼ | -0.01% |
| 2024-05-31 | 4666 | パーク２４ | 1,229,216 | 0.71% | 1,619 | 1,638 | 1,611 | 1,632 | 1,081,300 | ▲ | 0.01% |
| 2024-06-03 | 4666 | パーク２４ | 1,113,916 | 0.65% | 1,645 | 1,647 | 1,629 | 1,647 | 665,600 | ▼ | -0.05% |
| 2024-06-06 | 4666 | パーク２４ | 1,175,930 | 0.68% | 1,629 | 1,632 | 1,606 | 1,611 | 644,600 | ▲ | 0.03% |
| 2024-06-10 | 4666 | パーク２４ | 1,120,330 | 0.65% | 1,628 | 1,654 | 1,628 | 1,650 | 1,222,500 | ▼ | -0.03% |
| 2024-06-11 | 4666 | パーク２４ | 1,086,430 | 0.63% | 1,655 | 1,658 | 1,641 | 1,645 | 806,600 | ▼ | -0.02% |
| 2024-06-12 | 4666 | パーク２４ | 1,061,830 | 0.62% | 1,650 | 1,655 | 1,617 | 1,617 | 942,200 | ▼ | -0.01% |
| 2024-06-14 | 4666 | パーク２４ | 1,098,330 | 0.64% | 1,615 | 1,665 | 1,608 | 1,652 | 1,499,500 | ▲ | 0.02% |
| 2024-06-17 | 4666 | パーク２４ | 1,168,805 | 0.68% | 1,555 | 1,574 | 1,481 | 1,498 | 5,558,300 | ▲ | 0.04% |
| 2024-06-18 | 4666 | パーク２４ | 984,571 | 0.57% | 1,518 | 1,585 | 1,508 | 1,576 | 3,198,700 | ▼ | -0.11% |
| 2024-06-19 | 4666 | パーク２４ | 938,871 | 0.54% | 1,595 | 1,606 | 1,569 | 1,597 | 1,460,800 | ▼ | -0.02% |
| 2024-06-20 | 4666 | パーク２４ | 964,671 | 0.56% | 1,590 | 1,609 | 1,579 | 1,594 | 1,034,100 | ▲ | 0.02% |
| 2024-06-21 | 4666 | パーク２４ | 989,071 | 0.57% | 1,601 | 1,647 | 1,601 | 1,610 | 1,514,600 | ▲ | 0.00% |
| 2024-06-24 | 4666 | パーク２４ | 1,025,271 | 0.59% | 1,610 | 1,633 | 1,606 | 1,618 | 956,400 | ▲ | 0.02% |
| 2024-06-26 | 4666 | パーク２４ | 955,271 | 0.55% | 1,622 | 1,652 | 1,611 | 1,634 | 1,024,000 | ▼ | -0.03% |
| 2024-06-27 | 4666 | パーク２４ | 981,470 | 0.57% | 1,630 | 1,637 | 1,619 | 1,626 | 655,800 | ▲ | 0.01% |
| 2024-06-28 | 4666 | パーク２４ | 995,770 | 0.58% | 1,640 | 1,642 | 1,596 | 1,603 | 1,039,600 | ▲ | 0.01% |
| 2024-07-01 | 4666 | パーク２４ | 971,570 | 0.56% | 1,615 | 1,620 | 1,600 | 1,610 | 860,400 | ▼ | -0.01% |
| 2024-07-02 | 4666 | パーク２４ | 862,421 | 0.50% | 1,616 | 1,628 | 1,591 | 1,608 | 1,019,400 | ▼ | -0.06% |
| 2024-07-03 | 4666 | パーク２４ | 846,021 | 0.49% | 1,602 | 1,614 | 1,598 | 1,614 | 766,000 | ▼ | -0.01% |
| 2025-02-10 | 4666 | パーク２４ | 860,577 | 0.50% | 2,108 | 2,120 | 2,087 | 2,097 | 402,400 | ▲ | 0.08% |
| 2025-02-10 | 4666 | パーク２４ | 860,577 | 0.50% | 2,108 | 2,120 | 2,087 | 2,097 | 402,400 | ▲ | 0.08% |
| 2025-02-14 | 4666 | パーク２４ | 876,277 | 0.51% | 2,051 | 2,068 | 2,036 | 2,049 | 560,500 | ▲ | 0.01% |
| 2025-02-17 | 4666 | パーク２４ | 890,177 | 0.52% | 2,050 | 2,064 | 2,043 | 2,050 | 504,000 | ▲ | 0.01% |
| 2025-02-18 | 4666 | パーク２４ | 870,077 | 0.50% | 2,067 | 2,108 | 2,044 | 2,053 | 1,040,300 | ▼ | -0.02% |
| 2025-02-19 | 4666 | パーク２４ | 909,077 | 0.53% | 2,040 | 2,052 | 2,016 | 2,050 | 765,900 | ▲ | 0.03% |
| 2025-02-20 | 4666 | パーク２４ | 944,277 | 0.55% | 2,025 | 2,041 | 2,010 | 2,034 | 681,600 | ▲ | 0.02% |
| 2025-02-21 | 4666 | パーク２４ | 977,477 | 0.57% | 2,038 | 2,053 | 2,030 | 2,030 | 748,100 | ▲ | 0.01% |
| 2025-02-25 | 4666 | パーク２４ | 1,011,077 | 0.59% | 2,020 | 2,029 | 2,001 | 2,015 | 698,100 | ▲ | 0.02% |
| 2025-02-26 | 4666 | パーク２４ | 1,062,077 | 0.62% | 2,004 | 2,007 | 1,978 | 1,990 | 761,900 | ▲ | 0.03% |
| 2025-02-27 | 4666 | パーク２４ | 1,109,577 | 0.64% | 1,978 | 2,036 | 1,978 | 2,036 | 581,300 | ▲ | 0.02% |
| 2025-02-28 | 4666 | パーク２４ | 1,151,877 | 0.67% | 2,050 | 2,054 | 2,004 | 2,027 | 1,014,400 | ▲ | 0.03% |
| 2025-03-04 | 4666 | パーク２４ | 1,165,107 | 0.68% | 2,045 | 2,054 | 2,016 | 2,023 | 508,300 | ▲ | 0.01% |
| 2025-03-06 | 4666 | パーク２４ | 1,161,007 | 0.67% | 2,020 | 2,045 | 2,009 | 2,041 | 541,500 | ▼ | -0.01% |
| 2025-03-13 | 4666 | パーク２４ | 1,187,207 | 0.69% | 2,018 | 2,035 | 1,999 | 2,000 | 616,800 | ▲ | 0.01% |
| 2025-03-14 | 4666 | パーク２４ | 1,226,707 | 0.71% | 1,990 | 2,028 | 1,989 | 2,009 | 1,048,100 | ▲ | 0.02% |
| 2025-03-18 | 4666 | パーク２４ | 1,173,307 | 0.68% | 2,022 | 2,062 | 2,008 | 2,050 | 1,220,300 | ▼ | -0.02% |
| 2025-03-21 | 4666 | パーク２４ | 1,158,398 | 0.67% | 2,042 | 2,053 | 2,018 | 2,035 | 564,800 | ▼ | -0.01% |
| 2025-03-24 | 4666 | パーク２４ | 1,139,198 | 0.66% | 2,030 | 2,035 | 2,004 | 2,021 | 495,500 | ▼ | -0.01% |
| 2025-03-25 | 4666 | パーク２４ | 1,122,502 | 0.65% | 2,048 | 2,056 | 2,013 | 2,031 | 560,200 | ▼ | -0.01% |
| 2025-03-26 | 4666 | パーク２４ | 1,104,202 | 0.64% | 2,050 | 2,089 | 2,048 | 2,053 | 863,900 | ▼ | -0.01% |
| 2025-03-27 | 4666 | パーク２４ | 1,055,502 | 0.61% | 2,053 | 2,112 | 2,053 | 2,112 | 773,900 | ▼ | -0.03% |
| 2025-03-28 | 4666 | パーク２４ | 1,076,002 | 0.62% | 2,125 | 2,138 | 2,092 | 2,103 | 581,800 | ▲ | 0.01% |
| 2025-03-31 | 4666 | パーク２４ | 1,080,102 | 0.63% | 2,060 | 2,071 | 2,042 | 2,058 | 758,700 | ▲ | 0.01% |
| 2025-04-03 | 4666 | パーク２４ | 1,113,802 | 0.65% | 1,941 | 2,002 | 1,931 | 1,979 | 740,100 | ▲ | 0.02% |
| 2025-04-04 | 4666 | パーク２４ | 1,132,902 | 0.66% | 1,950 | 1,977 | 1,913 | 1,942 | 880,200 | ▲ | 0.01% |
| 2025-04-07 | 4666 | パーク２４ | 1,109,002 | 0.64% | 1,822 | 1,879 | 1,802 | 1,810 | 1,052,500 | ▼ | -0.02% |
| 2025-04-08 | 4666 | パーク２４ | 1,118,602 | 0.65% | 1,850 | 1,907 | 1,850 | 1,892 | 753,800 | ▲ | 0.01% |
| 2025-04-09 | 4666 | パーク２４ | 1,084,602 | 0.63% | 1,828 | 1,844 | 1,799 | 1,824 | 931,600 | ▼ | -0.02% |
| 2025-04-10 | 4666 | パーク２４ | 1,049,002 | 0.61% | 1,930 | 1,930 | 1,884 | 1,920 | 786,600 | ▼ | -0.02% |
| 2025-04-11 | 4666 | パーク２４ | 1,017,802 | 0.59% | 1,860 | 1,904 | 1,847 | 1,904 | 714,500 | ▼ | -0.02% |
| 2025-04-14 | 4666 | パーク２４ | 1,006,702 | 0.58% | 1,901 | 1,931 | 1,895 | 1,911 | 386,500 | ▼ | -0.01% |
| 2025-04-15 | 4666 | パーク２４ | 1,044,702 | 0.61% | 1,912 | 1,921 | 1,890 | 1,893 | 296,800 | ▲ | 0.03% |
| 2025-04-16 | 4666 | パーク２４ | 1,035,302 | 0.60% | 1,900 | 1,913 | 1,876 | 1,898 | 377,600 | ▼ | -0.01% |
| 2024-12-30 | 4680 | ラウンドワン | 1,919,093 | 0.66% | 1,327 | 1,334 | 1,304 | 1,313 | 1,396,300 | ▲ | 0.66% |
| 2025-01-06 | 4680 | ラウンドワン | 0 | 0.00% | 1,310 | 1,310 | 1,235 | 1,241 | 3,193,900 | ▼ | -0.66% |
| 2024-03-13 | 4736 | 日本ラッド | 43,400 | 0.81% | 1,800 | 1,800 | 1,493 | 1,501 | 994,600 | ▲ | 0.41% |
| 2024-03-14 | 4736 | 日本ラッド | 35,200 | 0.65% | 1,422 | 1,476 | 1,392 | 1,450 | 308,000 | ▼ | -0.16% |
| 2024-03-15 | 4736 | 日本ラッド | 34,500 | 0.64% | 1,400 | 1,456 | 1,371 | 1,407 | 175,100 | ▼ | -0.01% |
| 2024-03-18 | 4736 | 日本ラッド | 21,000 | 0.39% | 1,377 | 1,448 | 1,374 | 1,447 | 221,900 | ▼ | -0.25% |
| 2024-04-25 | 4751 | サイバー | 2,755,862 | 0.54% | 1,037 | 1,064 | 976 | 977 | 35,672,800 | ▲ | 0.54% |
| 2024-04-26 | 4751 | サイバー | 2,617,262 | 0.51% | 987 | 1,036 | 987 | 1,029 | 10,317,000 | ▼ | -0.03% |
| 2024-04-30 | 4751 | サイバー | 2,718,882 | 0.53% | 1,029 | 1,029 | 989 | 990 | 11,246,100 | ▲ | 0.02% |
| 2024-05-01 | 4751 | サイバー | 2,829,282 | 0.55% | 979 | 988 | 972 | 982 | 6,588,800 | ▲ | 0.02% |
| 2024-05-02 | 4751 | サイバー | 2,659,462 | 0.52% | 984 | 989 | 941 | 942 | 11,801,300 | ▼ | -0.03% |
| 2024-05-07 | 4751 | サイバー | 2,363,262 | 0.46% | 962 | 983 | 957 | 981 | 7,341,900 | ▼ | -0.06% |
| 2025-04-10 | 4751 | サイバー | 2,643,725 | 0.52% | 1,100 | 1,119 | 1,073 | 1,115 | 4,634,500 | ▲ | 0.09% |
| 2025-04-11 | 4751 | サイバー | 2,623,385 | 0.51% | 1,070 | 1,110 | 1,068 | 1,106 | 2,681,100 | ▼ | -0.01% |
| 2025-04-14 | 4751 | サイバー | 2,544,685 | 0.50% | 1,099 | 1,116 | 1,099 | 1,100 | 2,509,500 | ▼ | -0.01% |
| 2025-04-15 | 4751 | サイバー | 2,587,785 | 0.51% | 1,100 | 1,108 | 1,083 | 1,087 | 3,125,000 | ▲ | 0.01% |
| 2025-04-16 | 4751 | サイバー | 2,761,523 | 0.54% | 1,094 | 1,096 | 1,066 | 1,075 | 2,418,200 | ▲ | 0.03% |
| 2024-05-01 | 4763 | Ｃ＆Ｒ | 119,362 | 0.51% | 1,664 | 1,690 | 1,660 | 1,685 | 80,400 | ▲ | 0.02% |
| 2024-05-02 | 4763 | Ｃ＆Ｒ | 128,162 | 0.55% | 1,685 | 1,691 | 1,667 | 1,668 | 62,800 | ▲ | 0.04% |
| 2024-05-07 | 4763 | Ｃ＆Ｒ | 129,262 | 0.56% | 1,680 | 1,696 | 1,677 | 1,693 | 59,800 | ▲ | 0.01% |
| 2024-05-08 | 4763 | Ｃ＆Ｒ | 127,362 | 0.55% | 1,693 | 1,708 | 1,685 | 1,685 | 67,300 | ▼ | -0.01% |
| 2024-05-09 | 4763 | Ｃ＆Ｒ | 123,662 | 0.53% | 1,685 | 1,710 | 1,685 | 1,701 | 55,800 | ▼ | -0.02% |
| 2024-05-10 | 4763 | Ｃ＆Ｒ | 124,462 | 0.54% | 1,710 | 1,718 | 1,701 | 1,710 | 65,000 | ▲ | 0.01% |
| 2024-05-13 | 4763 | Ｃ＆Ｒ | 126,762 | 0.55% | 1,710 | 1,718 | 1,708 | 1,717 | 55,600 | ▲ | 0.01% |
| 2024-05-14 | 4763 | Ｃ＆Ｒ | 123,662 | 0.53% | 1,719 | 1,744 | 1,719 | 1,743 | 63,000 | ▼ | -0.02% |
| 2024-05-16 | 4763 | Ｃ＆Ｒ | 115,762 | 0.50% | 1,711 | 1,712 | 1,654 | 1,673 | 81,300 | ▼ | -0.03% |
| 2024-05-17 | 4763 | Ｃ＆Ｒ | 111,062 | 0.48% | 1,677 | 1,720 | 1,670 | 1,711 | 39,100 | ▼ | -0.02% |
| 2024-07-24 | 4763 | Ｃ＆Ｒ | 116,962 | 0.50% | 1,463 | 1,480 | 1,411 | 1,411 | 173,600 | ▲ | 0.03% |
| 2024-07-25 | 4763 | Ｃ＆Ｒ | 121,462 | 0.52% | 1,400 | 1,417 | 1,390 | 1,406 | 126,900 | ▲ | 0.02% |
| 2024-07-26 | 4763 | Ｃ＆Ｒ | 119,262 | 0.51% | 1,406 | 1,412 | 1,394 | 1,394 | 76,900 | ▼ | -0.01% |
| 2024-07-30 | 4763 | Ｃ＆Ｒ | 122,662 | 0.53% | 1,418 | 1,427 | 1,403 | 1,423 | 79,100 | ▲ | 0.02% |
| 2024-07-31 | 4763 | Ｃ＆Ｒ | 124,562 | 0.54% | 1,427 | 1,460 | 1,411 | 1,460 | 127,400 | ▲ | 0.01% |
| 2024-08-05 | 4763 | Ｃ＆Ｒ | 127,562 | 0.55% | 1,313 | 1,336 | 1,250 | 1,286 | 325,400 | ▲ | 0.01% |
| 2024-08-06 | 4763 | Ｃ＆Ｒ | 119,762 | 0.52% | 1,303 | 1,392 | 1,303 | 1,363 | 130,000 | ▼ | -0.03% |
| 2024-08-08 | 4763 | Ｃ＆Ｒ | 118,362 | 0.51% | 1,348 | 1,375 | 1,345 | 1,349 | 73,500 | ▼ | -0.01% |
| 2024-08-09 | 4763 | Ｃ＆Ｒ | 115,562 | 0.50% | 1,379 | 1,389 | 1,351 | 1,375 | 79,400 | ▼ | -0.01% |
| 2024-08-13 | 4763 | Ｃ＆Ｒ | 114,562 | 0.49% | 1,375 | 1,407 | 1,375 | 1,402 | 64,900 | ▼ | -0.01% |
| 2024-08-14 | 4763 | Ｃ＆Ｒ | 115,762 | 0.50% | 1,394 | 1,422 | 1,393 | 1,422 | 63,000 | ▲ | 0.01% |
| 2024-08-16 | 4763 | Ｃ＆Ｒ | 118,062 | 0.51% | 1,440 | 1,466 | 1,440 | 1,460 | 90,000 | ▲ | 0.01% |
| 2024-08-20 | 4763 | Ｃ＆Ｒ | 120,862 | 0.52% | 1,454 | 1,501 | 1,454 | 1,472 | 149,600 | ▲ | 0.01% |
| 2024-08-21 | 4763 | Ｃ＆Ｒ | 123,162 | 0.53% | 1,475 | 1,495 | 1,461 | 1,474 | 75,200 | ▲ | 0.01% |
| 2024-08-23 | 4763 | Ｃ＆Ｒ | 121,562 | 0.52% | 1,479 | 1,479 | 1,429 | 1,445 | 76,900 | ▼ | -0.01% |
| 2024-09-04 | 4763 | Ｃ＆Ｒ | 109,362 | 0.47% | 1,456 | 1,472 | 1,451 | 1,452 | 62,000 | ▼ | -0.03% |
| 2024-03-01 | 4776 | サイボウズ | 346,341 | 0.65% | 1,832 | 1,848 | 1,800 | 1,824 | 788,800 | ▲ | 0.04% |
| 2024-03-04 | 4776 | サイボウズ | 364,041 | 0.69% | 1,826 | 1,859 | 1,795 | 1,811 | 693,500 | ▲ | 0.03% |
| 2024-03-05 | 4776 | サイボウズ | 382,441 | 0.72% | 1,807 | 1,811 | 1,769 | 1,781 | 686,600 | ▲ | 0.03% |
| 2024-03-06 | 4776 | サイボウズ | 250,441 | 0.47% | 1,756 | 1,809 | 1,744 | 1,763 | 1,095,400 | ▼ | -0.25% |
| 2024-03-07 | 4776 | サイボウズ | 267,341 | 0.50% | 1,784 | 1,784 | 1,721 | 1,725 | 599,300 | ▲ | 0.03% |
| 2024-03-08 | 4776 | サイボウズ | 550,941 | 1.04% | 1,760 | 1,968 | 1,745 | 1,923 | 8,181,300 | ▲ | 0.54% |
| 2024-03-11 | 4776 | サイボウズ | 619,141 | 1.17% | 1,883 | 2,030 | 1,842 | 1,968 | 8,617,300 | ▲ | 0.12% |
| 2024-03-12 | 4776 | サイボウズ | 575,241 | 1.09% | 1,928 | 1,972 | 1,862 | 1,916 | 3,722,500 | ▼ | -0.07% |
| 2024-03-13 | 4776 | サイボウズ | 610,541 | 1.15% | 1,910 | 1,927 | 1,828 | 1,831 | 2,065,900 | ▲ | 0.05% |
| 2024-03-14 | 4776 | サイボウズ | 627,041 | 1.18% | 1,813 | 1,859 | 1,793 | 1,816 | 1,177,400 | ▲ | 0.03% |
| 2024-03-15 | 4776 | サイボウズ | 680,241 | 1.28% | 1,810 | 1,810 | 1,751 | 1,799 | 1,408,600 | ▲ | 0.10% |
| 2024-03-18 | 4776 | サイボウズ | 670,141 | 1.27% | 1,837 | 1,882 | 1,788 | 1,882 | 1,026,600 | ▼ | -0.01% |
| 2024-03-19 | 4776 | サイボウズ | 700,741 | 1.32% | 1,881 | 1,881 | 1,811 | 1,841 | 911,900 | ▲ | 0.05% |
| 2024-03-21 | 4776 | サイボウズ | 708,941 | 1.34% | 1,843 | 1,864 | 1,815 | 1,815 | 705,100 | ▲ | 0.02% |
| 2024-03-22 | 4776 | サイボウズ | 683,341 | 1.29% | 1,801 | 1,848 | 1,793 | 1,839 | 815,900 | ▼ | -0.05% |
| 2024-03-25 | 4776 | サイボウズ | 754,941 | 1.43% | 1,809 | 1,817 | 1,753 | 1,753 | 1,247,700 | ▲ | 0.13% |
| 2024-03-26 | 4776 | サイボウズ | 745,241 | 1.41% | 1,748 | 1,764 | 1,730 | 1,760 | 669,600 | ▼ | -0.02% |
| 2024-03-27 | 4776 | サイボウズ | 732,741 | 1.38% | 1,784 | 1,788 | 1,748 | 1,757 | 478,300 | ▼ | -0.03% |
| 2024-03-29 | 4776 | サイボウズ | 752,741 | 1.42% | 1,756 | 1,803 | 1,750 | 1,769 | 713,500 | ▲ | 0.04% |
| 2024-04-01 | 4776 | サイボウズ | 786,741 | 1.49% | 1,769 | 1,771 | 1,730 | 1,738 | 547,100 | ▲ | 0.07% |
| 2024-04-02 | 4776 | サイボウズ | 748,641 | 1.41% | 1,735 | 1,738 | 1,662 | 1,678 | 951,300 | ▼ | -0.08% |
| 2024-04-03 | 4776 | サイボウズ | 766,641 | 1.45% | 1,659 | 1,667 | 1,628 | 1,644 | 763,400 | ▲ | 0.04% |
| 2024-04-04 | 4776 | サイボウズ | 744,641 | 1.41% | 1,644 | 1,647 | 1,597 | 1,609 | 997,700 | ▼ | -0.04% |
| 2024-04-05 | 4776 | サイボウズ | 674,641 | 1.27% | 1,598 | 1,608 | 1,562 | 1,574 | 800,300 | ▼ | -0.13% |
| 2024-04-08 | 4776 | サイボウズ | 598,641 | 1.13% | 1,586 | 1,627 | 1,571 | 1,614 | 704,200 | ▼ | -0.14% |
| 2024-04-09 | 4776 | サイボウズ | 588,841 | 1.11% | 1,614 | 1,643 | 1,613 | 1,635 | 405,400 | ▼ | -0.01% |
| 2024-04-10 | 4776 | サイボウズ | 600,941 | 1.13% | 1,635 | 1,663 | 1,624 | 1,625 | 379,500 | ▲ | 0.01% |
| 2024-04-11 | 4776 | サイボウズ | 606,541 | 1.14% | 1,607 | 1,624 | 1,605 | 1,609 | 286,400 | ▲ | 0.01% |
| 2024-04-12 | 4776 | サイボウズ | 616,641 | 1.16% | 1,624 | 1,641 | 1,592 | 1,592 | 315,300 | ▲ | 0.02% |
| 2024-04-15 | 4776 | サイボウズ | 598,941 | 1.13% | 1,567 | 1,575 | 1,552 | 1,558 | 439,900 | ▼ | -0.03% |
| 2024-04-16 | 4776 | サイボウズ | 595,741 | 1.12% | 1,543 | 1,555 | 1,524 | 1,547 | 422,300 | ▼ | -0.00% |
| 2024-04-17 | 4776 | サイボウズ | 582,841 | 1.10% | 1,548 | 1,560 | 1,517 | 1,534 | 375,600 | ▼ | -0.02% |
| 2024-04-18 | 4776 | サイボウズ | 576,741 | 1.09% | 1,520 | 1,609 | 1,520 | 1,587 | 589,600 | ▼ | -0.01% |
| 2024-04-19 | 4776 | サイボウズ | 594,441 | 1.12% | 1,577 | 1,583 | 1,540 | 1,571 | 517,000 | ▲ | 0.03% |
| 2024-04-22 | 4776 | サイボウズ | 623,241 | 1.18% | 1,577 | 1,584 | 1,555 | 1,577 | 369,200 | ▲ | 0.05% |
| 2024-04-23 | 4776 | サイボウズ | 632,241 | 1.19% | 1,599 | 1,599 | 1,566 | 1,582 | 261,600 | ▲ | 0.01% |
| 2024-04-24 | 4776 | サイボウズ | 636,541 | 1.20% | 1,622 | 1,638 | 1,599 | 1,623 | 355,700 | ▲ | 0.01% |
| 2024-04-25 | 4776 | サイボウズ | 680,141 | 1.28% | 1,627 | 1,655 | 1,605 | 1,609 | 500,500 | ▲ | 0.08% |
| 2024-04-26 | 4776 | サイボウズ | 690,941 | 1.30% | 1,574 | 1,611 | 1,562 | 1,609 | 340,000 | ▲ | 0.02% |
| 2024-04-30 | 4776 | サイボウズ | 701,141 | 1.32% | 1,630 | 1,639 | 1,603 | 1,611 | 365,400 | ▲ | 0.02% |
| 2024-05-01 | 4776 | サイボウズ | 693,041 | 1.31% | 1,611 | 1,621 | 1,583 | 1,607 | 307,000 | ▼ | -0.01% |
| 2024-05-02 | 4776 | サイボウズ | 700,241 | 1.32% | 1,607 | 1,616 | 1,549 | 1,554 | 464,800 | ▲ | 0.01% |
| 2024-05-08 | 4776 | サイボウズ | 714,231 | 1.35% | 1,628 | 1,659 | 1,624 | 1,625 | 368,600 | ▲ | 0.03% |
| 2024-05-09 | 4776 | サイボウズ | 724,431 | 1.37% | 1,619 | 1,639 | 1,605 | 1,612 | 266,300 | ▲ | 0.02% |
| 2024-05-10 | 4776 | サイボウズ | 730,131 | 1.38% | 1,621 | 1,631 | 1,603 | 1,613 | 201,800 | ▲ | 0.00% |
| 2024-05-14 | 4776 | サイボウズ | 775,631 | 1.47% | 1,635 | 1,656 | 1,624 | 1,647 | 445,100 | ▲ | 0.09% |
| 2024-05-15 | 4776 | サイボウズ | 768,631 | 1.45% | 1,567 | 1,620 | 1,546 | 1,599 | 677,800 | ▼ | -0.02% |
| 2024-05-16 | 4776 | サイボウズ | 775,231 | 1.46% | 1,617 | 1,619 | 1,545 | 1,557 | 468,200 | ▲ | 0.01% |
| 2024-05-17 | 4776 | サイボウズ | 782,231 | 1.48% | 1,556 | 1,585 | 1,546 | 1,572 | 297,600 | ▲ | 0.02% |
| 2024-05-20 | 4776 | サイボウズ | 762,931 | 1.44% | 1,586 | 1,640 | 1,583 | 1,640 | 314,100 | ▼ | -0.04% |
| 2024-05-21 | 4776 | サイボウズ | 747,831 | 1.41% | 1,647 | 1,676 | 1,631 | 1,633 | 306,600 | ▼ | -0.03% |
| 2024-05-22 | 4776 | サイボウズ | 763,431 | 1.44% | 1,623 | 1,649 | 1,605 | 1,606 | 245,100 | ▲ | 0.03% |
| 2024-05-27 | 4776 | サイボウズ | 776,731 | 1.47% | 1,565 | 1,569 | 1,526 | 1,544 | 335,000 | ▲ | 0.03% |
| 2024-05-28 | 4776 | サイボウズ | 769,231 | 1.45% | 1,558 | 1,584 | 1,557 | 1,572 | 208,500 | ▼ | -0.02% |
| 2024-05-29 | 4776 | サイボウズ | 777,331 | 1.47% | 1,561 | 1,568 | 1,527 | 1,527 | 281,600 | ▲ | 0.02% |
| 2024-05-30 | 4776 | サイボウズ | 762,831 | 1.44% | 1,496 | 1,533 | 1,490 | 1,526 | 338,000 | ▼ | -0.03% |
| 2024-05-31 | 4776 | サイボウズ | 646,831 | 1.22% | 1,714 | 1,764 | 1,689 | 1,722 | 3,326,300 | ▼ | -0.21% |
| 2024-06-03 | 4776 | サイボウズ | 566,131 | 1.07% | 1,722 | 1,770 | 1,721 | 1,730 | 788,800 | ▼ | -0.14% |
| 2024-06-04 | 4776 | サイボウズ | 529,131 | 1.00% | 1,738 | 1,857 | 1,732 | 1,844 | 1,286,200 | ▼ | -0.07% |
| 2024-06-05 | 4776 | サイボウズ | 500,531 | 0.94% | 1,841 | 1,873 | 1,809 | 1,811 | 771,100 | ▼ | -0.06% |
| 2024-06-06 | 4776 | サイボウズ | 479,531 | 0.90% | 1,837 | 1,854 | 1,800 | 1,820 | 473,000 | ▼ | -0.03% |
| 2024-06-07 | 4776 | サイボウズ | 463,131 | 0.87% | 1,808 | 1,855 | 1,803 | 1,842 | 309,700 | ▼ | -0.03% |
| 2024-06-10 | 4776 | サイボウズ | 484,431 | 0.91% | 1,812 | 1,846 | 1,752 | 1,844 | 397,300 | ▲ | 0.04% |
| 2024-06-11 | 4776 | サイボウズ | 474,331 | 0.89% | 1,850 | 1,865 | 1,826 | 1,845 | 356,600 | ▼ | -0.02% |
| 2024-06-12 | 4776 | サイボウズ | 478,231 | 0.90% | 1,865 | 1,913 | 1,845 | 1,863 | 573,500 | ▲ | 0.01% |
| 2024-06-13 | 4776 | サイボウズ | 507,331 | 0.96% | 1,875 | 1,906 | 1,847 | 1,847 | 421,800 | ▲ | 0.05% |
| 2024-06-14 | 4776 | サイボウズ | 516,331 | 0.97% | 1,854 | 1,889 | 1,846 | 1,868 | 318,700 | ▲ | 0.01% |
| 2024-06-17 | 4776 | サイボウズ | 524,231 | 0.99% | 1,850 | 1,850 | 1,811 | 1,828 | 313,700 | ▲ | 0.02% |
| 2024-06-20 | 4776 | サイボウズ | 517,531 | 0.98% | 1,770 | 1,801 | 1,766 | 1,795 | 203,700 | ▼ | -0.01% |
| 2024-06-21 | 4776 | サイボウズ | 243,831 | 0.46% | 2,010 | 2,132 | 1,996 | 2,101 | 5,542,700 | ▼ | -0.52% |
| 2024-03-01 | 4811 | ドリムアーツ | 37,800 | 0.93% | 2,660 | 2,660 | 2,514 | 2,533 | 131,100 | ▲ | 0.25% |
| 2024-03-04 | 4811 | ドリムアーツ | 40,600 | 1.00% | 2,550 | 2,618 | 2,535 | 2,535 | 55,000 | ▲ | 0.06% |
| 2024-03-05 | 4811 | ドリムアーツ | 38,700 | 0.95% | 2,547 | 2,722 | 2,517 | 2,669 | 75,200 | ▼ | -0.05% |
| 2024-03-06 | 4811 | ドリムアーツ | 29,800 | 0.73% | 2,700 | 2,866 | 2,673 | 2,852 | 108,000 | ▼ | -0.21% |
| 2024-03-07 | 4811 | ドリムアーツ | 25,700 | 0.63% | 2,900 | 2,900 | 2,723 | 2,759 | 82,300 | ▼ | -0.09% |
| 2024-03-08 | 4811 | ドリムアーツ | 31,200 | 0.76% | 2,684 | 2,700 | 2,567 | 2,585 | 111,800 | ▲ | 0.13% |
| 2024-03-11 | 4811 | ドリムアーツ | 37,900 | 0.93% | 2,518 | 2,611 | 2,517 | 2,611 | 68,800 | ▲ | 0.17% |
| 2024-03-12 | 4811 | ドリムアーツ | 39,400 | 0.97% | 2,593 | 2,639 | 2,562 | 2,617 | 28,500 | ▲ | 0.03% |
| 2024-03-13 | 4811 | ドリムアーツ | 42,000 | 1.03% | 2,617 | 2,619 | 2,515 | 2,553 | 48,400 | ▲ | 0.06% |
| 2024-03-14 | 4811 | ドリムアーツ | 41,700 | 1.02% | 2,560 | 2,560 | 2,435 | 2,476 | 46,500 | ▼ | -0.01% |
| 2024-03-15 | 4811 | ドリムアーツ | 39,500 | 0.97% | 2,476 | 2,486 | 2,383 | 2,419 | 42,300 | ▼ | -0.05% |
| 2024-03-18 | 4811 | ドリムアーツ | 38,100 | 0.93% | 2,405 | 2,463 | 2,405 | 2,444 | 24,500 | ▼ | -0.03% |
| 2024-03-19 | 4811 | ドリムアーツ | 36,500 | 0.90% | 2,441 | 2,460 | 2,389 | 2,408 | 25,000 | ▼ | -0.03% |
| 2024-03-21 | 4811 | ドリムアーツ | 34,900 | 0.86% | 2,438 | 2,490 | 2,433 | 2,455 | 20,900 | ▼ | -0.04% |
| 2024-03-22 | 4811 | ドリムアーツ | 34,100 | 0.84% | 2,444 | 2,455 | 2,375 | 2,389 | 39,400 | ▼ | -0.02% |
| 2024-03-25 | 4811 | ドリムアーツ | 33,200 | 0.81% | 2,387 | 2,423 | 2,350 | 2,350 | 24,300 | ▼ | -0.02% |
| 2024-03-26 | 4811 | ドリムアーツ | 31,500 | 0.77% | 2,380 | 2,380 | 2,307 | 2,343 | 39,400 | ▼ | -0.04% |
| 2024-03-27 | 4811 | ドリムアーツ | 29,100 | 0.71% | 2,366 | 2,366 | 2,266 | 2,288 | 53,400 | ▼ | -0.06% |
| 2024-03-28 | 4811 | ドリムアーツ | 29,200 | 0.72% | 2,275 | 2,310 | 2,236 | 2,248 | 41,300 | ▲ | 0.01% |
| 2024-03-29 | 4811 | ドリムアーツ | 28,200 | 0.69% | 2,241 | 2,287 | 2,237 | 2,248 | 26,100 | ▼ | -0.03% |
| 2024-04-01 | 4811 | ドリムアーツ | 22,200 | 0.54% | 2,248 | 2,248 | 2,179 | 2,194 | 40,300 | ▼ | -0.14% |
| 2024-04-02 | 4811 | ドリムアーツ | 18,900 | 0.46% | 2,172 | 2,198 | 2,111 | 2,117 | 33,000 | ▼ | -0.08% |
| 2024-11-11 | 4811 | ドリムアーツ | 21,000 | 0.51% | 3,045 | 3,205 | 3,045 | 3,180 | 10,400 | ▲ | 0.04% |
| 2024-11-12 | 4811 | ドリムアーツ | 22,000 | 0.54% | 3,160 | 3,255 | 3,130 | 3,165 | 22,700 | ▲ | 0.03% |
| 2024-11-13 | 4811 | ドリムアーツ | 25,900 | 0.63% | 3,190 | 3,270 | 3,190 | 3,190 | 22,100 | ▲ | 0.08% |
| 2024-11-14 | 4811 | ドリムアーツ | 30,200 | 0.74% | 3,190 | 3,190 | 2,890 | 2,920 | 37,800 | ▲ | 0.10% |
| 2024-11-15 | 4811 | ドリムアーツ | 29,000 | 0.71% | 2,870 | 2,917 | 2,816 | 2,816 | 43,800 | ▼ | -0.03% |
| 2024-11-18 | 4811 | ドリムアーツ | 28,500 | 0.70% | 2,811 | 2,970 | 2,811 | 2,940 | 4,300 | ▼ | -0.01% |
| 2024-11-19 | 4811 | ドリムアーツ | 27,700 | 0.68% | 2,890 | 3,080 | 2,890 | 3,000 | 10,300 | ▼ | -0.01% |
| 2024-11-20 | 4811 | ドリムアーツ | 27,300 | 0.67% | 3,070 | 3,215 | 3,070 | 3,120 | 8,800 | ▼ | -0.01% |
| 2024-11-21 | 4811 | ドリムアーツ | 26,300 | 0.64% | 3,120 | 3,220 | 3,090 | 3,200 | 13,600 | ▼ | -0.03% |
| 2024-11-22 | 4811 | ドリムアーツ | 25,300 | 0.62% | 3,205 | 3,250 | 3,050 | 3,050 | 16,300 | ▼ | -0.02% |
| 2024-11-25 | 4811 | ドリムアーツ | 12,500 | 0.30% | 3,100 | 3,100 | 2,989 | 2,989 | 14,300 | ▼ | -0.32% |
| 2024-11-26 | 4811 | ドリムアーツ | 23,700 | 0.58% | 2,939 | 3,020 | 2,939 | 2,952 | 4,400 | ▲ | 0.27% |
| 2024-11-27 | 4811 | ドリムアーツ | 23,200 | 0.57% | 2,926 | 2,941 | 2,888 | 2,890 | 15,100 | ▼ | -0.01% |
| 2024-11-28 | 4811 | ドリムアーツ | 21,500 | 0.53% | 2,890 | 2,929 | 2,743 | 2,801 | 19,600 | ▼ | -0.03% |
| 2024-11-29 | 4811 | ドリムアーツ | 21,200 | 0.52% | 2,799 | 2,848 | 2,765 | 2,767 | 9,500 | ▼ | -0.01% |
| 2024-12-02 | 4811 | ドリムアーツ | 20,500 | 0.50% | 2,764 | 2,828 | 2,750 | 2,775 | 12,900 | ▼ | -0.02% |
| 2024-12-03 | 4811 | ドリムアーツ | 20,100 | 0.49% | 2,825 | 2,842 | 2,770 | 2,796 | 9,900 | ▼ | -0.01% |
| 2024-03-07 | 4813 | ＡＣＣＥＳＳ | 218,676 | 0.54% | 1,407 | 1,593 | 1,396 | 1,472 | 4,096,300 | ▲ | 0.19% |
| 2024-03-08 | 4813 | ＡＣＣＥＳＳ | 253,576 | 0.63% | 1,472 | 1,490 | 1,393 | 1,431 | 1,956,100 | ▲ | 0.08% |
| 2024-03-11 | 4813 | ＡＣＣＥＳＳ | 191,376 | 0.48% | 1,326 | 1,369 | 1,233 | 1,297 | 1,875,600 | ▼ | -0.15% |
| 2024-03-12 | 4813 | ＡＣＣＥＳＳ | 216,576 | 0.54% | 1,278 | 1,338 | 1,260 | 1,337 | 1,028,400 | ▲ | 0.06% |
| 2024-03-13 | 4813 | ＡＣＣＥＳＳ | 196,476 | 0.49% | 1,376 | 1,385 | 1,310 | 1,343 | 964,100 | ▼ | -0.05% |
| 2024-03-14 | 4813 | ＡＣＣＥＳＳ | 208,776 | 0.52% | 1,340 | 1,362 | 1,283 | 1,343 | 760,000 | ▲ | 0.03% |
| 2024-03-15 | 4813 | ＡＣＣＥＳＳ | 149,876 | 0.37% | 1,313 | 1,328 | 1,268 | 1,327 | 695,000 | ▼ | -0.15% |
| 2024-03-19 | 4813 | ＡＣＣＥＳＳ | 268,776 | 0.67% | 1,653 | 1,728 | 1,565 | 1,717 | 5,398,400 | ▲ | 0.24% |
| 2024-03-21 | 4813 | ＡＣＣＥＳＳ | 280,976 | 0.70% | 1,734 | 1,794 | 1,601 | 1,751 | 4,063,700 | ▲ | 0.02% |
| 2024-03-22 | 4813 | ＡＣＣＥＳＳ | 255,376 | 0.64% | 1,775 | 1,775 | 1,680 | 1,738 | 2,168,900 | ▼ | -0.05% |
| 2024-03-25 | 4813 | ＡＣＣＥＳＳ | 260,776 | 0.65% | 1,680 | 1,734 | 1,655 | 1,685 | 1,728,500 | ▲ | 0.01% |
| 2024-03-26 | 4813 | ＡＣＣＥＳＳ | 240,076 | 0.60% | 1,671 | 1,791 | 1,669 | 1,774 | 2,132,900 | ▼ | -0.05% |
| 2024-03-27 | 4813 | ＡＣＣＥＳＳ | 319,476 | 0.80% | 1,760 | 1,854 | 1,733 | 1,782 | 3,061,600 | ▲ | 0.20% |
| 2024-03-28 | 4813 | ＡＣＣＥＳＳ | 350,376 | 0.88% | 1,744 | 1,796 | 1,712 | 1,739 | 1,456,400 | ▲ | 0.07% |
| 2024-03-29 | 4813 | ＡＣＣＥＳＳ | 305,876 | 0.76% | 1,739 | 1,819 | 1,717 | 1,783 | 1,655,100 | ▼ | -0.12% |
| 2024-04-01 | 4813 | ＡＣＣＥＳＳ | 393,376 | 0.98% | 1,820 | 1,820 | 1,661 | 1,664 | 1,591,400 | ▲ | 0.21% |
| 2024-04-02 | 4813 | ＡＣＣＥＳＳ | 460,376 | 1.15% | 1,662 | 1,677 | 1,616 | 1,641 | 1,193,300 | ▲ | 0.16% |
| 2024-04-03 | 4813 | ＡＣＣＥＳＳ | 422,776 | 1.06% | 1,601 | 1,664 | 1,550 | 1,550 | 1,271,100 | ▼ | -0.08% |
| 2024-04-04 | 4813 | ＡＣＣＥＳＳ | 406,476 | 1.02% | 1,561 | 1,585 | 1,430 | 1,480 | 2,204,500 | ▼ | -0.04% |
| 2024-04-05 | 4813 | ＡＣＣＥＳＳ | 385,276 | 0.96% | 1,458 | 1,480 | 1,367 | 1,388 | 1,686,500 | ▼ | -0.06% |
| 2024-04-08 | 4813 | ＡＣＣＥＳＳ | 420,576 | 1.05% | 1,391 | 1,455 | 1,376 | 1,413 | 1,086,600 | ▲ | 0.09% |
| 2024-04-09 | 4813 | ＡＣＣＥＳＳ | 424,576 | 1.06% | 1,418 | 1,454 | 1,374 | 1,412 | 1,368,400 | ▲ | 0.01% |
| 2024-04-10 | 4813 | ＡＣＣＥＳＳ | 445,476 | 1.11% | 1,411 | 1,453 | 1,406 | 1,437 | 682,900 | ▲ | 0.05% |
| 2024-04-11 | 4813 | ＡＣＣＥＳＳ | 396,776 | 0.99% | 1,450 | 1,464 | 1,384 | 1,419 | 777,800 | ▼ | -0.12% |
| 2024-04-12 | 4813 | ＡＣＣＥＳＳ | 439,476 | 1.10% | 1,503 | 1,543 | 1,452 | 1,529 | 1,458,200 | ▲ | 0.11% |
| 2024-04-15 | 4813 | ＡＣＣＥＳＳ | 552,576 | 1.38% | 1,490 | 1,498 | 1,376 | 1,441 | 1,822,600 | ▲ | 0.27% |
| 2024-04-16 | 4813 | ＡＣＣＥＳＳ | 546,576 | 1.37% | 1,415 | 1,543 | 1,415 | 1,534 | 1,253,300 | ▼ | -0.00% |
| 2024-04-17 | 4813 | ＡＣＣＥＳＳ | 533,876 | 1.34% | 1,535 | 1,630 | 1,492 | 1,531 | 2,460,700 | ▼ | -0.03% |
| 2024-04-18 | 4813 | ＡＣＣＥＳＳ | 649,576 | 1.63% | 1,485 | 1,509 | 1,370 | 1,445 | 2,071,300 | ▲ | 0.28% |
| 2024-04-19 | 4813 | ＡＣＣＥＳＳ | 622,976 | 1.56% | 1,444 | 1,472 | 1,394 | 1,441 | 1,161,900 | ▼ | -0.06% |
| 2024-04-22 | 4813 | ＡＣＣＥＳＳ | 594,776 | 1.49% | 1,450 | 1,505 | 1,397 | 1,434 | 1,285,800 | ▼ | -0.07% |
| 2024-04-23 | 4813 | ＡＣＣＥＳＳ | 535,576 | 1.34% | 1,439 | 1,474 | 1,402 | 1,439 | 1,052,600 | ▼ | -0.14% |
| 2024-04-24 | 4813 | ＡＣＣＥＳＳ | 514,676 | 1.29% | 1,487 | 1,501 | 1,444 | 1,459 | 835,100 | ▼ | -0.05% |
| 2024-04-25 | 4813 | ＡＣＣＥＳＳ | 535,676 | 1.34% | 1,455 | 1,455 | 1,375 | 1,377 | 890,100 | ▲ | 0.05% |
| 2024-04-26 | 4813 | ＡＣＣＥＳＳ | 531,076 | 1.33% | 1,367 | 1,393 | 1,336 | 1,374 | 768,900 | ▼ | -0.01% |
| 2024-04-30 | 4813 | ＡＣＣＥＳＳ | 488,076 | 1.22% | 1,421 | 1,480 | 1,393 | 1,453 | 917,500 | ▼ | -0.11% |
| 2024-05-01 | 4813 | ＡＣＣＥＳＳ | 460,876 | 1.15% | 1,463 | 1,527 | 1,447 | 1,483 | 764,000 | ▼ | -0.07% |
| 2024-05-02 | 4813 | ＡＣＣＥＳＳ | 436,576 | 1.09% | 1,472 | 1,519 | 1,462 | 1,489 | 665,400 | ▼ | -0.05% |
| 2024-05-07 | 4813 | ＡＣＣＥＳＳ | 441,876 | 1.11% | 1,500 | 1,567 | 1,497 | 1,530 | 812,700 | ▲ | 0.02% |
| 2024-05-08 | 4813 | ＡＣＣＥＳＳ | 459,876 | 1.15% | 1,515 | 1,564 | 1,505 | 1,540 | 531,600 | ▲ | 0.03% |
| 2024-05-09 | 4813 | ＡＣＣＥＳＳ | 464,076 | 1.16% | 1,550 | 1,616 | 1,517 | 1,583 | 913,500 | ▲ | 0.01% |
| 2024-05-10 | 4813 | ＡＣＣＥＳＳ | 467,676 | 1.17% | 1,570 | 1,596 | 1,535 | 1,558 | 741,900 | ▲ | 0.01% |
| 2024-05-13 | 4813 | ＡＣＣＥＳＳ | 453,276 | 1.13% | 1,548 | 1,569 | 1,489 | 1,536 | 555,400 | ▼ | -0.04% |
| 2024-05-14 | 4813 | ＡＣＣＥＳＳ | 418,476 | 1.05% | 1,553 | 1,641 | 1,545 | 1,636 | 760,000 | ▼ | -0.07% |
| 2024-05-16 | 4813 | ＡＣＣＥＳＳ | 430,076 | 1.08% | 1,621 | 1,642 | 1,580 | 1,618 | 547,300 | ▲ | 0.03% |
| 2024-05-17 | 4813 | ＡＣＣＥＳＳ | 380,776 | 0.95% | 1,632 | 1,690 | 1,615 | 1,666 | 760,100 | ▼ | -0.13% |
| 2024-05-20 | 4813 | ＡＣＣＥＳＳ | 428,176 | 1.07% | 1,586 | 1,612 | 1,494 | 1,572 | 1,899,800 | ▲ | 0.12% |
| 2024-05-21 | 4813 | ＡＣＣＥＳＳ | 383,776 | 0.96% | 1,572 | 1,639 | 1,571 | 1,605 | 782,800 | ▼ | -0.11% |
| 2024-05-22 | 4813 | ＡＣＣＥＳＳ | 380,076 | 0.95% | 1,576 | 1,581 | 1,511 | 1,520 | 681,800 | ▼ | -0.01% |
| 2024-05-23 | 4813 | ＡＣＣＥＳＳ | 360,676 | 0.90% | 1,560 | 1,560 | 1,466 | 1,470 | 774,500 | ▼ | -0.04% |
| 2024-05-24 | 4813 | ＡＣＣＥＳＳ | 331,376 | 0.82% | 1,462 | 1,495 | 1,443 | 1,454 | 637,000 | ▼ | -0.08% |
| 2024-05-27 | 4813 | ＡＣＣＥＳＳ | 282,376 | 0.70% | 1,445 | 1,455 | 1,415 | 1,455 | 586,600 | ▼ | -0.12% |
| 2024-05-28 | 4813 | ＡＣＣＥＳＳ | 267,176 | 0.66% | 1,472 | 1,472 | 1,420 | 1,455 | 405,200 | ▼ | -0.03% |
| 2024-05-29 | 4813 | ＡＣＣＥＳＳ | 243,076 | 0.60% | 1,465 | 1,482 | 1,406 | 1,410 | 592,200 | ▼ | -0.06% |
| 2024-05-30 | 4813 | ＡＣＣＥＳＳ | 215,676 | 0.53% | 1,385 | 1,413 | 1,352 | 1,396 | 569,900 | ▼ | -0.06% |
| 2024-06-03 | 4813 | ＡＣＣＥＳＳ | 380,476 | 0.95% | 1,463 | 1,555 | 1,377 | 1,440 | 2,671,100 | ▲ | 0.41% |
| 2024-06-04 | 4813 | ＡＣＣＥＳＳ | 391,776 | 0.98% | 1,440 | 1,569 | 1,440 | 1,514 | 2,000,400 | ▲ | 0.03% |
| 2024-06-05 | 4813 | ＡＣＣＥＳＳ | 415,076 | 1.03% | 1,500 | 1,553 | 1,463 | 1,488 | 921,200 | ▲ | 0.05% |
| 2024-06-06 | 4813 | ＡＣＣＥＳＳ | 404,076 | 1.01% | 1,499 | 1,529 | 1,478 | 1,515 | 651,100 | ▼ | -0.02% |
| 2024-06-10 | 4813 | ＡＣＣＥＳＳ | 464,476 | 1.16% | 1,513 | 1,519 | 1,381 | 1,384 | 1,451,700 | ▲ | 0.14% |
| 2024-06-12 | 4813 | ＡＣＣＥＳＳ | 462,476 | 1.15% | 1,396 | 1,434 | 1,346 | 1,346 | 735,700 | ▼ | -0.01% |
| 2024-06-13 | 4813 | ＡＣＣＥＳＳ | 456,176 | 1.14% | 1,350 | 1,370 | 1,334 | 1,346 | 443,700 | ▼ | -0.01% |
| 2024-06-14 | 4813 | ＡＣＣＥＳＳ | 446,376 | 1.11% | 1,345 | 1,458 | 1,342 | 1,433 | 911,200 | ▼ | -0.02% |
| 2024-06-17 | 4813 | ＡＣＣＥＳＳ | 439,076 | 1.09% | 1,417 | 1,445 | 1,392 | 1,394 | 393,300 | ▼ | -0.02% |
| 2024-06-18 | 4813 | ＡＣＣＥＳＳ | 440,776 | 1.10% | 1,390 | 1,406 | 1,357 | 1,361 | 373,000 | ▲ | 0.01% |
| 2024-06-19 | 4813 | ＡＣＣＥＳＳ | 444,176 | 1.11% | 1,354 | 1,365 | 1,316 | 1,317 | 453,200 | ▲ | 0.01% |
| 2024-06-20 | 4813 | ＡＣＣＥＳＳ | 386,876 | 0.96% | 1,305 | 1,328 | 1,302 | 1,312 | 386,900 | ▼ | -0.15% |
| 2024-06-21 | 4813 | ＡＣＣＥＳＳ | 373,976 | 0.93% | 1,312 | 1,342 | 1,280 | 1,289 | 398,700 | ▼ | -0.02% |
| 2024-06-24 | 4813 | ＡＣＣＥＳＳ | 354,376 | 0.88% | 1,294 | 1,313 | 1,280 | 1,310 | 277,900 | ▼ | -0.05% |
| 2024-06-25 | 4813 | ＡＣＣＥＳＳ | 351,176 | 0.87% | 1,307 | 1,329 | 1,291 | 1,297 | 310,900 | ▼ | -0.01% |
| 2024-06-26 | 4813 | ＡＣＣＥＳＳ | 353,676 | 0.88% | 1,318 | 1,335 | 1,283 | 1,307 | 306,200 | ▲ | 0.01% |
| 2024-06-27 | 4813 | ＡＣＣＥＳＳ | 340,576 | 0.85% | 1,310 | 1,338 | 1,307 | 1,334 | 372,000 | ▼ | -0.03% |
| 2024-06-28 | 4813 | ＡＣＣＥＳＳ | 347,676 | 0.87% | 1,315 | 1,323 | 1,271 | 1,275 | 420,600 | ▲ | 0.02% |
| 2024-07-01 | 4813 | ＡＣＣＥＳＳ | 332,276 | 0.83% | 1,283 | 1,299 | 1,266 | 1,280 | 285,400 | ▼ | -0.04% |
| 2024-07-02 | 4813 | ＡＣＣＥＳＳ | 311,176 | 0.77% | 1,291 | 1,309 | 1,282 | 1,301 | 292,900 | ▼ | -0.05% |
| 2024-07-03 | 4813 | ＡＣＣＥＳＳ | 302,776 | 0.75% | 1,301 | 1,304 | 1,278 | 1,287 | 240,800 | ▼ | -0.02% |
| 2024-07-04 | 4813 | ＡＣＣＥＳＳ | 298,376 | 0.74% | 1,290 | 1,310 | 1,273 | 1,275 | 259,600 | ▼ | -0.01% |
| 2024-07-04 | 4813 | ＡＣＣＥＳＳ | 298,376 | 0.74% | 1,290 | 1,310 | 1,273 | 1,275 | 259,600 | ▼ | -0.01% |
| 2024-07-05 | 4813 | ＡＣＣＥＳＳ | 274,676 | 0.68% | 1,275 | 1,282 | 1,225 | 1,226 | 435,000 | ▼ | -0.05% |
| 2024-07-08 | 4813 | ＡＣＣＥＳＳ | 241,476 | 0.60% | 1,244 | 1,301 | 1,237 | 1,289 | 601,300 | ▼ | -0.08% |
| 2024-07-09 | 4813 | ＡＣＣＥＳＳ | 205,976 | 0.51% | 1,283 | 1,337 | 1,283 | 1,299 | 501,800 | ▼ | -0.08% |
| 2024-07-11 | 4813 | ＡＣＣＥＳＳ | 200,376 | 0.50% | 1,295 | 1,329 | 1,270 | 1,317 | 319,500 | ▼ | -0.01% |
| 2024-07-12 | 4813 | ＡＣＣＥＳＳ | 197,876 | 0.49% | 1,305 | 1,348 | 1,300 | 1,328 | 293,800 | ▼ | -0.01% |
| 2024-11-26 | 4813 | ＡＣＣＥＳＳ | 212,276 | 0.53% | 1,369 | 1,369 | 1,221 | 1,235 | 1,389,800 | ▲ | 0.53% |
| 2024-11-27 | 4813 | ＡＣＣＥＳＳ | 219,676 | 0.54% | 1,247 | 1,253 | 1,212 | 1,240 | 427,200 | ▲ | 0.01% |
| 2024-11-28 | 4813 | ＡＣＣＥＳＳ | 214,676 | 0.53% | 1,247 | 1,262 | 1,231 | 1,244 | 286,300 | ▼ | -0.01% |
| 2024-11-29 | 4813 | ＡＣＣＥＳＳ | 217,476 | 0.54% | 1,232 | 1,262 | 1,220 | 1,247 | 263,600 | ▲ | 0.01% |
| 2024-12-03 | 4813 | ＡＣＣＥＳＳ | 250,576 | 0.62% | 902 | 1,010 | 893 | 1,001 | 2,938,700 | ▲ | 0.07% |
| 2024-12-04 | 4813 | ＡＣＣＥＳＳ | 231,276 | 0.57% | 985 | 1,000 | 902 | 932 | 1,756,000 | ▼ | -0.05% |
| 2024-12-06 | 4813 | ＡＣＣＥＳＳ | 243,776 | 0.61% | 927 | 963 | 923 | 939 | 750,800 | ▲ | 0.04% |
| 2024-12-09 | 4813 | ＡＣＣＥＳＳ | 235,276 | 0.58% | 946 | 961 | 888 | 909 | 837,600 | ▼ | -0.03% |
| 2024-12-10 | 4813 | ＡＣＣＥＳＳ | 240,776 | 0.60% | 905 | 925 | 888 | 895 | 823,700 | ▲ | 0.02% |
| 2024-12-11 | 4813 | ＡＣＣＥＳＳ | 237,976 | 0.59% | 886 | 920 | 878 | 918 | 539,500 | ▼ | -0.01% |
| 2024-12-12 | 4813 | ＡＣＣＥＳＳ | 222,076 | 0.55% | 929 | 937 | 909 | 910 | 415,500 | ▼ | -0.03% |
| 2024-12-13 | 4813 | ＡＣＣＥＳＳ | 216,676 | 0.54% | 915 | 918 | 891 | 898 | 380,800 | ▼ | -0.01% |
| 2024-12-16 | 4813 | ＡＣＣＥＳＳ | 212,876 | 0.53% | 899 | 908 | 873 | 881 | 450,600 | ▼ | -0.01% |
| 2024-12-17 | 4813 | ＡＣＣＥＳＳ | 196,476 | 0.49% | 875 | 929 | 875 | 916 | 755,200 | ▼ | -0.04% |
| 2024-12-30 | 4813 | ＡＣＣＥＳＳ | 339,407 | 0.84% | 871 | 895 | 866 | 881 | 422,400 | ▲ | 0.55% |
| 2025-01-06 | 4813 | ＡＣＣＥＳＳ | 125,576 | 0.31% | 909 | 937 | 899 | 933 | 640,900 | ▼ | -0.53% |
| 2024-12-19 | 4819 | Ｄガレージ | 256,617 | 0.53% | 3,655 | 3,845 | 3,655 | 3,820 | 167,800 | ▲ | 0.04% |
| 2024-12-20 | 4819 | Ｄガレージ | 262,517 | 0.55% | 3,845 | 3,860 | 3,755 | 3,820 | 421,500 | ▲ | 0.02% |
| 2024-12-23 | 4819 | Ｄガレージ | 266,817 | 0.56% | 3,805 | 3,820 | 3,760 | 3,805 | 102,100 | ▲ | 0.01% |
| 2024-12-24 | 4819 | Ｄガレージ | 266,717 | 0.55% | 3,805 | 3,825 | 3,745 | 3,750 | 88,600 | ▼ | -0.01% |
| 2024-12-25 | 4819 | Ｄガレージ | 267,817 | 0.56% | 3,745 | 3,785 | 3,715 | 3,785 | 65,500 | ▲ | 0.01% |
| 2024-12-27 | 4819 | Ｄガレージ | 263,517 | 0.55% | 3,825 | 3,855 | 3,785 | 3,830 | 122,000 | ▼ | -0.01% |
| 2024-12-30 | 4819 | Ｄガレージ | 89,398 | 0.18% | 3,830 | 3,920 | 3,830 | 3,860 | 128,600 | ▼ | -0.37% |
| 2025-01-06 | 4819 | Ｄガレージ | 266,917 | 0.56% | 3,850 | 3,870 | 3,785 | 3,785 | 123,300 | ▲ | 0.56% |
| 2025-01-07 | 4819 | Ｄガレージ | 265,674 | 0.55% | 3,820 | 3,870 | 3,795 | 3,835 | 130,600 | ▼ | -0.01% |
| 2025-01-08 | 4819 | Ｄガレージ | 272,274 | 0.57% | 3,780 | 3,795 | 3,715 | 3,780 | 142,800 | ▲ | 0.01% |
| 2025-01-09 | 4819 | Ｄガレージ | 262,874 | 0.55% | 3,760 | 3,805 | 3,715 | 3,740 | 143,000 | ▼ | -0.01% |
| 2025-01-10 | 4819 | Ｄガレージ | 257,474 | 0.54% | 3,715 | 3,740 | 3,690 | 3,735 | 89,800 | ▼ | -0.01% |
| 2025-01-14 | 4819 | Ｄガレージ | 254,974 | 0.53% | 3,785 | 3,810 | 3,730 | 3,775 | 144,400 | ▼ | -0.01% |
| 2025-01-15 | 4819 | Ｄガレージ | 315,474 | 0.66% | 3,730 | 3,785 | 3,675 | 3,695 | 102,800 | ▲ | 0.13% |
| 2025-01-16 | 4819 | Ｄガレージ | 311,774 | 0.65% | 3,735 | 3,755 | 3,705 | 3,740 | 83,500 | ▼ | -0.01% |
| 2025-01-17 | 4819 | Ｄガレージ | 305,474 | 0.64% | 3,690 | 3,710 | 3,580 | 3,595 | 128,400 | ▼ | -0.01% |
| 2025-01-20 | 4819 | Ｄガレージ | 303,574 | 0.63% | 3,620 | 3,710 | 3,620 | 3,685 | 84,600 | ▼ | -0.01% |
| 2025-01-23 | 4819 | Ｄガレージ | 294,974 | 0.61% | 3,785 | 3,815 | 3,750 | 3,755 | 79,000 | ▼ | -0.02% |
| 2025-01-24 | 4819 | Ｄガレージ | 299,074 | 0.62% | 3,755 | 3,875 | 3,755 | 3,800 | 94,600 | ▲ | 0.01% |
| 2025-01-27 | 4819 | Ｄガレージ | 295,174 | 0.61% | 3,810 | 3,830 | 3,780 | 3,805 | 72,200 | ▼ | -0.01% |
| 2025-01-28 | 4819 | Ｄガレージ | 296,874 | 0.62% | 3,855 | 3,960 | 3,845 | 3,950 | 154,000 | ▲ | 0.01% |
| 2025-01-29 | 4819 | Ｄガレージ | 292,574 | 0.61% | 3,950 | 3,980 | 3,925 | 3,945 | 94,600 | ▼ | -0.01% |
| 2025-01-31 | 4819 | Ｄガレージ | 314,874 | 0.66% | 3,960 | 4,020 | 3,955 | 4,005 | 124,000 | ▲ | 0.05% |
| 2025-01-31 | 4819 | Ｄガレージ | 314,874 | 0.66% | 3,960 | 4,020 | 3,955 | 4,005 | 124,000 | ▲ | 0.05% |
| 2025-02-03 | 4819 | Ｄガレージ | 308,374 | 0.64% | 3,980 | 4,015 | 3,955 | 3,995 | 171,200 | ▼ | -0.02% |
| 2025-02-03 | 4819 | Ｄガレージ | 308,374 | 0.64% | 3,980 | 4,015 | 3,955 | 3,995 | 171,200 | ▼ | -0.02% |
| 2025-02-04 | 4819 | Ｄガレージ | 296,174 | 0.62% | 3,985 | 4,120 | 3,835 | 3,895 | 209,900 | ▼ | -0.02% |
| 2025-02-04 | 4819 | Ｄガレージ | 296,174 | 0.62% | 3,985 | 4,120 | 3,835 | 3,895 | 209,900 | ▼ | -0.02% |
| 2025-02-05 | 4819 | Ｄガレージ | 293,274 | 0.61% | 3,940 | 4,030 | 3,940 | 4,000 | 116,700 | ▼ | -0.01% |
| 2025-02-05 | 4819 | Ｄガレージ | 293,274 | 0.61% | 3,940 | 4,030 | 3,940 | 4,000 | 116,700 | ▼ | -0.01% |
| 2025-02-06 | 4819 | Ｄガレージ | 295,874 | 0.62% | 4,000 | 4,120 | 4,000 | 4,105 | 87,800 | ▲ | 0.01% |
| 2025-02-06 | 4819 | Ｄガレージ | 295,874 | 0.62% | 4,000 | 4,120 | 4,000 | 4,105 | 87,800 | ▲ | 0.01% |
| 2025-02-07 | 4819 | Ｄガレージ | 292,774 | 0.61% | 4,120 | 4,120 | 4,045 | 4,085 | 67,800 | ▼ | -0.01% |
| 2025-02-07 | 4819 | Ｄガレージ | 292,774 | 0.61% | 4,120 | 4,120 | 4,045 | 4,085 | 67,800 | ▼ | -0.01% |
| 2025-02-10 | 4819 | Ｄガレージ | 284,574 | 0.59% | 4,015 | 4,085 | 3,985 | 4,060 | 162,300 | ▼ | -0.02% |
| 2025-02-10 | 4819 | Ｄガレージ | 284,574 | 0.59% | 4,015 | 4,085 | 3,985 | 4,060 | 162,300 | ▼ | -0.02% |
| 2025-02-12 | 4819 | Ｄガレージ | 278,674 | 0.58% | 4,340 | 4,525 | 4,340 | 4,440 | 423,100 | ▼ | -0.01% |
| 2025-02-12 | 4819 | Ｄガレージ | 278,674 | 0.58% | 4,340 | 4,525 | 4,340 | 4,440 | 423,100 | ▼ | -0.01% |
| 2025-02-13 | 4819 | Ｄガレージ | 262,974 | 0.55% | 4,570 | 4,625 | 4,400 | 4,410 | 417,900 | ▼ | -0.02% |
| 2025-02-14 | 4819 | Ｄガレージ | 257,774 | 0.54% | 4,465 | 4,690 | 4,440 | 4,630 | 324,000 | ▼ | -0.01% |
| 2025-02-17 | 4819 | Ｄガレージ | 252,674 | 0.53% | 4,560 | 4,585 | 4,450 | 4,465 | 125,600 | ▼ | -0.01% |
| 2025-02-18 | 4819 | Ｄガレージ | 251,474 | 0.52% | 4,485 | 4,490 | 4,405 | 4,425 | 142,700 | ▼ | -0.01% |
| 2025-02-19 | 4819 | Ｄガレージ | 245,174 | 0.51% | 4,400 | 4,545 | 4,390 | 4,495 | 169,500 | ▼ | -0.01% |
| 2025-02-20 | 4819 | Ｄガレージ | 248,974 | 0.52% | 4,510 | 4,620 | 4,505 | 4,600 | 255,700 | ▲ | 0.01% |
| 2025-02-21 | 4819 | Ｄガレージ | 243,674 | 0.51% | 4,600 | 4,615 | 4,515 | 4,590 | 220,700 | ▼ | -0.01% |
| 2025-02-25 | 4819 | Ｄガレージ | 240,174 | 0.50% | 4,590 | 4,625 | 4,530 | 4,580 | 203,800 | ▼ | -0.01% |
| 2025-02-26 | 4819 | Ｄガレージ | 237,174 | 0.49% | 4,550 | 4,550 | 4,460 | 4,530 | 137,100 | ▼ | -0.01% |
| 2025-04-08 | 4819 | Ｄガレージ | 246,851 | 0.51% | 4,210 | 4,295 | 4,180 | 4,205 | 152,000 | ▲ | 0.03% |
| 2025-04-10 | 4819 | Ｄガレージ | 261,751 | 0.54% | 4,355 | 4,430 | 4,290 | 4,395 | 127,800 | ▲ | 0.03% |
| 2025-04-11 | 4819 | Ｄガレージ | 250,751 | 0.52% | 4,185 | 4,250 | 4,170 | 4,205 | 161,100 | ▼ | -0.02% |
| 2025-04-14 | 4819 | Ｄガレージ | 245,051 | 0.51% | 4,240 | 4,275 | 4,185 | 4,185 | 118,100 | ▼ | -0.01% |
| 2025-04-16 | 4819 | Ｄガレージ | 247,951 | 0.52% | 4,335 | 4,420 | 4,310 | 4,405 | 105,000 | ▲ | 0.01% |
| 2024-05-22 | 4845 | スカラ | 90,398 | 0.50% | 710 | 713 | 706 | 710 | 59,900 | ▲ | 0.01% |
| 2024-05-27 | 4845 | スカラ | 90,798 | 0.51% | 711 | 714 | 708 | 714 | 37,100 | ▲ | 0.01% |
| 2024-05-28 | 4845 | スカラ | 88,998 | 0.50% | 712 | 716 | 711 | 711 | 60,100 | ▼ | -0.01% |
| 2024-05-29 | 4845 | スカラ | 88,198 | 0.49% | 706 | 710 | 703 | 705 | 149,800 | ▼ | -0.01% |
| 2024-05-30 | 4845 | スカラ | 91,998 | 0.51% | 704 | 706 | 701 | 703 | 76,700 | ▲ | 0.02% |
| 2024-05-31 | 4845 | スカラ | 93,798 | 0.52% | 702 | 710 | 702 | 709 | 58,100 | ▲ | 0.01% |
| 2024-06-03 | 4845 | スカラ | 95,798 | 0.53% | 711 | 715 | 709 | 711 | 70,100 | ▲ | 0.01% |
| 2024-06-05 | 4845 | スカラ | 91,498 | 0.51% | 712 | 714 | 711 | 711 | 62,300 | ▼ | -0.02% |
| 2024-06-06 | 4845 | スカラ | 94,398 | 0.53% | 714 | 714 | 708 | 710 | 56,000 | ▲ | 0.02% |
| 2024-06-12 | 4845 | スカラ | 92,798 | 0.52% | 721 | 723 | 719 | 721 | 75,500 | ▼ | -0.01% |
| 2024-06-13 | 4845 | スカラ | 91,298 | 0.51% | 720 | 721 | 717 | 720 | 52,100 | ▼ | -0.01% |
| 2024-06-14 | 4845 | スカラ | 89,298 | 0.50% | 717 | 723 | 717 | 721 | 101,400 | ▼ | -0.01% |
| 2024-06-17 | 4845 | スカラ | 97,498 | 0.54% | 722 | 722 | 711 | 715 | 79,300 | ▲ | 0.04% |
| 2024-06-18 | 4845 | スカラ | 102,398 | 0.57% | 715 | 720 | 715 | 716 | 60,100 | ▲ | 0.02% |
| 2024-06-19 | 4845 | スカラ | 107,098 | 0.60% | 715 | 719 | 714 | 718 | 60,500 | ▲ | 0.03% |
| 2024-06-20 | 4845 | スカラ | 116,598 | 0.65% | 718 | 718 | 708 | 708 | 151,900 | ▲ | 0.05% |
| 2024-06-21 | 4845 | スカラ | 122,098 | 0.68% | 715 | 715 | 707 | 707 | 154,700 | ▲ | 0.03% |
| 2024-06-24 | 4845 | スカラ | 145,598 | 0.82% | 709 | 711 | 704 | 711 | 158,900 | ▲ | 0.13% |
| 2024-06-25 | 4845 | スカラ | 150,098 | 0.84% | 712 | 716 | 711 | 715 | 166,200 | ▲ | 0.02% |
| 2024-06-26 | 4845 | スカラ | 153,298 | 0.86% | 712 | 713 | 708 | 713 | 341,500 | ▲ | 0.02% |
| 2024-06-27 | 4845 | スカラ | 178,098 | 1.00% | 699 | 703 | 692 | 698 | 369,400 | ▲ | 0.14% |
| 2024-06-28 | 4845 | スカラ | 182,998 | 1.03% | 698 | 698 | 688 | 691 | 188,500 | ▲ | 0.03% |
| 2024-07-02 | 4845 | スカラ | 191,798 | 1.08% | 690 | 692 | 690 | 690 | 107,400 | ▲ | 0.05% |
| 2024-07-03 | 4845 | スカラ | 196,098 | 1.10% | 690 | 692 | 688 | 691 | 104,500 | ▲ | 0.02% |
| 2024-07-05 | 4845 | スカラ | 201,498 | 1.13% | 691 | 693 | 690 | 692 | 59,000 | ▲ | 0.02% |
| 2024-07-08 | 4845 | スカラ | 204,398 | 1.15% | 692 | 692 | 676 | 678 | 174,900 | ▲ | 0.02% |
| 2024-07-09 | 4845 | スカラ | 210,498 | 1.18% | 677 | 679 | 670 | 676 | 164,200 | ▲ | 0.03% |
| 2024-07-10 | 4845 | スカラ | 216,198 | 1.21% | 676 | 676 | 664 | 667 | 121,700 | ▲ | 0.03% |
| 2024-07-11 | 4845 | スカラ | 209,698 | 1.18% | 664 | 672 | 664 | 669 | 111,700 | ▼ | -0.03% |
| 2024-07-17 | 4845 | スカラ | 211,298 | 1.19% | 681 | 683 | 678 | 683 | 47,400 | ▲ | 0.01% |
| 2024-07-19 | 4845 | スカラ | 214,898 | 1.21% | 676 | 677 | 669 | 672 | 92,300 | ▲ | 0.02% |
| 2024-07-22 | 4845 | スカラ | 219,998 | 1.23% | 675 | 675 | 656 | 657 | 247,800 | ▲ | 0.02% |
| 2024-07-23 | 4845 | スカラ | 227,698 | 1.28% | 657 | 660 | 638 | 640 | 306,500 | ▲ | 0.05% |
| 2024-07-24 | 4845 | スカラ | 218,598 | 1.23% | 635 | 635 | 616 | 617 | 322,100 | ▼ | -0.05% |
| 2024-07-25 | 4845 | スカラ | 208,098 | 1.17% | 599 | 623 | 598 | 619 | 223,300 | ▼ | -0.06% |
| 2024-07-29 | 4845 | スカラ | 204,798 | 1.15% | 620 | 628 | 618 | 627 | 99,500 | ▼ | -0.02% |
| 2024-07-30 | 4845 | スカラ | 203,998 | 1.14% | 623 | 623 | 615 | 616 | 80,900 | ▼ | -0.01% |
| 2024-07-31 | 4845 | スカラ | 201,298 | 1.13% | 615 | 623 | 610 | 623 | 88,400 | ▼ | -0.01% |
| 2024-08-02 | 4845 | スカラ | 207,098 | 1.16% | 601 | 606 | 594 | 594 | 153,800 | ▲ | 0.03% |
| 2024-08-05 | 4845 | スカラ | 179,698 | 1.01% | 560 | 568 | 514 | 520 | 364,900 | ▼ | -0.14% |
| 2024-08-06 | 4845 | スカラ | 178,698 | 1.00% | 555 | 581 | 555 | 573 | 176,900 | ▼ | -0.01% |
| 2024-08-07 | 4845 | スカラ | 176,898 | 0.99% | 557 | 588 | 556 | 580 | 163,400 | ▼ | -0.01% |
| 2024-08-08 | 4845 | スカラ | 166,298 | 0.93% | 580 | 584 | 568 | 571 | 137,700 | ▼ | -0.05% |
| 2024-08-09 | 4845 | スカラ | 162,398 | 0.91% | 581 | 582 | 568 | 575 | 128,000 | ▼ | -0.02% |
| 2024-08-13 | 4845 | スカラ | 157,398 | 0.88% | 583 | 599 | 580 | 599 | 106,100 | ▼ | -0.03% |
| 2024-08-15 | 4845 | スカラ | 151,298 | 0.85% | 532 | 540 | 493 | 494 | 668,400 | ▼ | -0.03% |
| 2024-08-16 | 4845 | スカラ | 152,698 | 0.86% | 495 | 497 | 491 | 492 | 222,100 | ▲ | 0.01% |
| 2024-08-19 | 4845 | スカラ | 140,498 | 0.79% | 490 | 490 | 470 | 478 | 358,300 | ▼ | -0.06% |
| 2024-08-20 | 4845 | スカラ | 128,498 | 0.72% | 483 | 505 | 483 | 504 | 269,500 | ▼ | -0.07% |
| 2024-08-23 | 4845 | スカラ | 126,698 | 0.71% | 482 | 487 | 480 | 487 | 54,900 | ▼ | -0.01% |
| 2024-08-29 | 4845 | スカラ | 118,998 | 0.67% | 469 | 476 | 466 | 473 | 102,200 | ▼ | -0.04% |
| 2024-08-30 | 4845 | スカラ | 110,898 | 0.62% | 473 | 482 | 473 | 479 | 103,900 | ▼ | -0.05% |
| 2024-09-03 | 4845 | スカラ | 83,098 | 0.46% | 474 | 505 | 471 | 500 | 364,300 | ▼ | -0.15% |
| 2024-09-09 | 4845 | スカラ | 99,398 | 0.55% | 471 | 473 | 465 | 473 | 195,700 | ▲ | 0.08% |
| 2024-09-10 | 4845 | スカラ | 100,098 | 0.56% | 474 | 476 | 463 | 465 | 124,800 | ▲ | 0.01% |
| 2024-09-11 | 4845 | スカラ | 99,098 | 0.55% | 466 | 466 | 446 | 453 | 192,400 | ▼ | -0.01% |
| 2024-09-12 | 4845 | スカラ | 88,998 | 0.50% | 457 | 473 | 457 | 471 | 132,000 | ▼ | -0.05% |
| 2024-09-13 | 4845 | スカラ | 87,998 | 0.49% | 463 | 475 | 462 | 470 | 103,600 | ▼ | -0.01% |
| 2024-12-16 | 4845 | スカラ | 88,898 | 0.50% | 407 | 408 | 401 | 402 | 147,200 | ▲ | 0.01% |
| 2024-12-25 | 4845 | スカラ | 87,298 | 0.49% | 385 | 389 | 381 | 383 | 213,900 | ▼ | -0.01% |
| 2024-12-26 | 4845 | スカラ | 94,398 | 0.53% | 385 | 395 | 385 | 391 | 231,500 | ▲ | 0.04% |
| 2024-12-27 | 4845 | スカラ | 93,998 | 0.52% | 389 | 389 | 381 | 388 | 138,200 | ▼ | -0.01% |
| 2024-12-30 | 4845 | スカラ | 0 | 0.00% | 385 | 394 | 385 | 386 | 89,300 | ▼ | -0.52% |
| 2025-01-06 | 4845 | スカラ | 94,398 | 0.53% | 390 | 390 | 382 | 382 | 81,000 | ▲ | 0.53% |
| 2025-01-09 | 4845 | スカラ | 85,698 | 0.48% | 382 | 382 | 374 | 375 | 108,100 | ▼ | -0.05% |
| 2024-12-30 | 4849 | エンジャパン | 377,856 | 0.76% | 2,144 | 2,160 | 2,121 | 2,121 | 118,100 | ▲ | 0.76% |
| 2025-01-06 | 4849 | エンジャパン | 0 | 0.00% | 2,121 | 2,125 | 2,061 | 2,062 | 122,600 | ▼ | -0.76% |
| 2025-04-14 | 4849 | エンジャパン | 293,268 | 0.58% | 1,654 | 1,668 | 1,626 | 1,627 | 138,000 | ▲ | 0.10% |
| 2025-04-15 | 4849 | エンジャパン | 302,168 | 0.60% | 1,639 | 1,642 | 1,623 | 1,629 | 81,400 | ▲ | 0.02% |
| 2025-04-16 | 4849 | エンジャパン | 308,068 | 0.61% | 1,630 | 1,645 | 1,612 | 1,621 | 85,400 | ▲ | 0.01% |
| 2025-02-14 | 4880 | セルソース | 123,599 | 0.62% | 846 | 853 | 840 | 841 | 26,000 | ▲ | 0.13% |
| 2025-02-17 | 4880 | セルソース | 122,399 | 0.61% | 841 | 847 | 830 | 835 | 38,000 | ▼ | -0.01% |
| 2025-02-18 | 4880 | セルソース | 143,699 | 0.72% | 825 | 833 | 820 | 825 | 42,800 | ▲ | 0.10% |
| 2025-02-19 | 4880 | セルソース | 137,899 | 0.69% | 825 | 834 | 820 | 825 | 22,300 | ▼ | -0.03% |
| 2025-02-20 | 4880 | セルソース | 136,299 | 0.68% | 840 | 844 | 827 | 835 | 38,900 | ▼ | -0.00% |
| 2025-02-21 | 4880 | セルソース | 128,599 | 0.64% | 833 | 839 | 828 | 837 | 33,300 | ▼ | -0.04% |
| 2025-02-25 | 4880 | セルソース | 95,899 | 0.48% | 825 | 838 | 823 | 835 | 25,500 | ▼ | -0.16% |
| 2025-03-06 | 4880 | セルソース | 111,099 | 0.56% | 796 | 813 | 796 | 807 | 35,800 | ▲ | 0.13% |
| 2025-03-07 | 4880 | セルソース | 128,799 | 0.65% | 805 | 806 | 787 | 804 | 39,700 | ▲ | 0.08% |
| 2025-03-10 | 4880 | セルソース | 145,299 | 0.73% | 804 | 811 | 800 | 810 | 75,900 | ▲ | 0.07% |
| 2025-03-11 | 4880 | セルソース | 152,099 | 0.76% | 800 | 824 | 782 | 814 | 115,600 | ▲ | 0.03% |
| 2025-03-12 | 4880 | セルソース | 131,699 | 0.66% | 790 | 850 | 783 | 832 | 228,400 | ▼ | -0.09% |
| 2025-03-13 | 4880 | セルソース | 130,699 | 0.65% | 829 | 837 | 812 | 835 | 47,000 | ▼ | -0.01% |
| 2025-03-14 | 4880 | セルソース | 134,699 | 0.67% | 830 | 850 | 820 | 847 | 56,000 | ▲ | 0.02% |
| 2025-03-17 | 4880 | セルソース | 132,299 | 0.66% | 832 | 837 | 793 | 807 | 98,000 | ▼ | -0.01% |
| 2025-03-18 | 4880 | セルソース | 116,799 | 0.58% | 806 | 816 | 798 | 798 | 34,400 | ▼ | -0.08% |
| 2025-03-19 | 4880 | セルソース | 87,799 | 0.44% | 795 | 820 | 795 | 805 | 44,000 | ▼ | -0.13% |
| 2025-03-24 | 4880 | セルソース | 108,699 | 0.54% | 803 | 805 | 793 | 793 | 37,000 | ▲ | 0.15% |
| 2025-03-25 | 4880 | セルソース | 128,499 | 0.64% | 793 | 812 | 783 | 787 | 64,400 | ▲ | 0.09% |
| 2025-03-26 | 4880 | セルソース | 92,699 | 0.46% | 788 | 797 | 787 | 795 | 31,900 | ▼ | -0.18% |
| 2025-03-31 | 4880 | セルソース | 105,499 | 0.53% | 785 | 785 | 750 | 750 | 81,800 | ▲ | 0.17% |
| 2025-04-01 | 4880 | セルソース | 110,799 | 0.55% | 750 | 752 | 742 | 742 | 39,300 | ▲ | 0.02% |
| 2025-04-02 | 4880 | セルソース | 117,099 | 0.59% | 742 | 750 | 733 | 733 | 33,400 | ▲ | 0.03% |
| 2025-04-03 | 4880 | セルソース | 93,699 | 0.47% | 720 | 720 | 684 | 700 | 58,300 | ▼ | -0.12% |
| 2024-03-01 | 4882 | ペルセウス | 103,400 | 0.87% | 428 | 494 | 416 | 426 | 3,116,900 | ▲ | 0.06% |
| 2024-03-04 | 4882 | ペルセウス | 100,300 | 0.84% | 416 | 417 | 398 | 404 | 768,000 | ▼ | -0.03% |
| 2024-03-05 | 4882 | ペルセウス | 59,100 | 0.49% | 400 | 404 | 388 | 396 | 580,000 | ▼ | -0.35% |
| 2024-03-08 | 4882 | ペルセウス | 62,100 | 0.52% | 391 | 398 | 381 | 384 | 369,900 | ▲ | 0.04% |
| 2024-03-11 | 4882 | ペルセウス | 33,300 | 0.28% | 380 | 384 | 361 | 368 | 646,200 | ▼ | -0.24% |
| 2024-06-13 | 4882 | ペルセウス | 101,300 | 0.82% | 335 | 353 | 323 | 347 | 3,749,800 | ▲ | 0.56% |
| 2024-06-14 | 4882 | ペルセウス | 103,900 | 0.84% | 339 | 390 | 334 | 381 | 4,205,700 | ▲ | 0.02% |
| 2024-06-17 | 4882 | ペルセウス | 157,200 | 1.27% | 400 | 458 | 368 | 440 | 10,149,200 | ▲ | 0.43% |
| 2024-06-18 | 4882 | ペルセウス | 168,100 | 1.36% | 446 | 499 | 367 | 438 | 14,316,500 | ▲ | 0.09% |
| 2024-06-19 | 4882 | ペルセウス | 175,700 | 1.42% | 422 | 449 | 401 | 431 | 5,474,200 | ▲ | 0.05% |
| 2024-06-20 | 4882 | ペルセウス | 175,200 | 1.31% | 423 | 444 | 398 | 400 | 4,505,400 | ▼ | -0.10% |
| 2024-06-21 | 4882 | ペルセウス | 153,800 | 1.15% | 402 | 417 | 374 | 379 | 3,119,100 | ▼ | -0.16% |
| 2024-06-24 | 4882 | ペルセウス | 156,200 | 1.17% | 372 | 402 | 371 | 392 | 1,927,300 | ▲ | 0.02% |
| 2024-06-25 | 4882 | ペルセウス | 130,200 | 0.98% | 386 | 414 | 384 | 394 | 1,545,400 | ▼ | -0.18% |
| 2024-06-26 | 4882 | ペルセウス | 133,400 | 1.00% | 400 | 437 | 397 | 432 | 3,458,200 | ▲ | 0.02% |
| 2024-06-27 | 4882 | ペルセウス | 142,600 | 1.07% | 428 | 455 | 421 | 447 | 2,853,100 | ▲ | 0.07% |
| 2024-06-28 | 4882 | ペルセウス | 164,300 | 1.23% | 449 | 472 | 426 | 439 | 3,613,500 | ▲ | 0.15% |
| 2024-07-01 | 4882 | ペルセウス | 170,600 | 1.28% | 487 | 519 | 464 | 519 | 6,321,900 | ▲ | 0.05% |
| 2024-07-02 | 4882 | ペルセウス | 166,200 | 1.25% | 510 | 576 | 454 | 461 | 13,916,000 | ▼ | -0.03% |
| 2024-07-03 | 4882 | ペルセウス | 148,900 | 1.12% | 468 | 533 | 464 | 516 | 7,989,600 | ▼ | -0.12% |
| 2024-07-04 | 4882 | ペルセウス | 180,100 | 1.35% | 513 | 527 | 477 | 484 | 3,739,300 | ▲ | 0.23% |
| 2024-07-04 | 4882 | ペルセウス | 180,100 | 1.35% | 513 | 527 | 477 | 484 | 3,739,300 | ▲ | 0.23% |
| 2024-07-05 | 4882 | ペルセウス | 185,000 | 1.39% | 492 | 493 | 461 | 470 | 1,837,800 | ▲ | 0.03% |
| 2024-07-08 | 4882 | ペルセウス | 193,400 | 1.45% | 465 | 485 | 451 | 454 | 2,063,400 | ▲ | 0.06% |
| 2024-07-09 | 4882 | ペルセウス | 196,900 | 1.48% | 454 | 489 | 440 | 484 | 3,511,400 | ▲ | 0.03% |
| 2024-07-10 | 4882 | ペルセウス | 196,100 | 1.47% | 484 | 522 | 475 | 490 | 5,238,000 | ▼ | -0.01% |
| 2024-07-12 | 4882 | ペルセウス | 42,400 | 0.31% | 479 | 551 | 478 | 542 | 8,063,100 | ▼ | -1.15% |
| 2024-07-16 | 4882 | ペルセウス | 175,100 | 1.31% | 540 | 621 | 526 | 560 | 10,286,500 | ▲ | 1.00% |
| 2024-07-17 | 4882 | ペルセウス | 182,200 | 1.37% | 570 | 638 | 568 | 626 | 10,887,500 | ▲ | 0.06% |
| 2024-07-18 | 4882 | ペルセウス | 197,200 | 1.48% | 616 | 642 | 585 | 590 | 4,567,100 | ▲ | 0.10% |
| 2024-07-19 | 4882 | ペルセウス | 196,900 | 1.38% | 590 | 612 | 545 | 576 | 3,541,600 | ▼ | -0.10% |
| 2024-07-22 | 4882 | ペルセウス | 216,300 | 1.52% | 595 | 603 | 549 | 550 | 3,358,600 | ▲ | 0.14% |
| 2024-07-23 | 4882 | ペルセウス | 222,000 | 1.56% | 560 | 614 | 532 | 608 | 6,534,900 | ▲ | 0.04% |
| 2024-07-24 | 4882 | ペルセウス | 214,500 | 1.50% | 608 | 708 | 602 | 708 | 12,291,500 | ▼ | -0.06% |
| 2024-07-25 | 4882 | ペルセウス | 228,300 | 1.60% | 723 | 759 | 629 | 659 | 13,739,000 | ▲ | 0.10% |
| 2024-07-30 | 4882 | ペルセウス | 229,500 | 1.61% | 636 | 709 | 632 | 709 | 3,255,000 | ▲ | 0.01% |
| 2024-07-31 | 4882 | ペルセウス | 232,200 | 1.63% | 701 | 714 | 672 | 676 | 2,723,500 | ▲ | 0.01% |
| 2024-08-01 | 4882 | ペルセウス | 234,700 | 1.64% | 666 | 738 | 666 | 731 | 3,725,000 | ▲ | 0.01% |
| 2024-08-06 | 4882 | ペルセウス | 232,700 | 1.63% | 609 | 640 | 499 | 558 | 7,588,000 | ▼ | -0.01% |
| 2024-08-07 | 4882 | ペルセウス | 208,400 | 1.46% | 557 | 599 | 524 | 561 | 3,784,600 | ▼ | -0.16% |
| 2024-08-08 | 4882 | ペルセウス | 152,900 | 1.07% | 588 | 649 | 571 | 588 | 4,577,900 | ▼ | -0.38% |
| 2024-08-09 | 4882 | ペルセウス | 149,400 | 1.05% | 578 | 593 | 535 | 555 | 2,987,600 | ▼ | -0.02% |
| 2024-08-13 | 4882 | ペルセウス | 147,800 | 1.03% | 573 | 639 | 565 | 629 | 3,123,200 | ▼ | -0.02% |
| 2024-08-14 | 4882 | ペルセウス | 128,100 | 0.90% | 629 | 642 | 602 | 638 | 2,224,200 | ▼ | -0.13% |
| 2024-08-15 | 4882 | ペルセウス | 0 | 0.00% | 678 | 738 | 675 | 738 | 2,540,800 | ▼ | -0.90% |
| 2024-10-03 | 4882 | ペルセウス | 95,200 | 0.64% | 691 | 710 | 646 | 652 | 2,742,800 | ▲ | 0.16% |
| 2024-10-04 | 4882 | ペルセウス | 108,200 | 0.73% | 643 | 673 | 643 | 649 | 1,905,400 | ▲ | 0.08% |
| 2024-10-07 | 4882 | ペルセウス | 102,000 | 0.69% | 657 | 691 | 646 | 687 | 1,580,100 | ▼ | -0.04% |
| 2024-10-08 | 4882 | ペルセウス | 106,400 | 0.72% | 688 | 698 | 652 | 663 | 1,208,000 | ▲ | 0.03% |
| 2024-10-09 | 4882 | ペルセウス | 117,400 | 0.79% | 658 | 662 | 617 | 621 | 1,194,200 | ▲ | 0.07% |
| 2024-10-10 | 4882 | ペルセウス | 114,000 | 0.77% | 628 | 631 | 615 | 618 | 463,100 | ▼ | -0.02% |
| 2024-10-11 | 4882 | ペルセウス | 106,100 | 0.72% | 604 | 611 | 578 | 611 | 1,007,500 | ▼ | -0.05% |
| 2024-10-15 | 4882 | ペルセウス | 101,100 | 0.68% | 601 | 625 | 599 | 622 | 467,200 | ▼ | -0.03% |
| 2024-10-16 | 4882 | ペルセウス | 99,000 | 0.67% | 612 | 625 | 601 | 604 | 475,800 | ▼ | -0.01% |
| 2024-10-17 | 4882 | ペルセウス | 96,700 | 0.65% | 600 | 616 | 596 | 615 | 339,300 | ▼ | -0.02% |
| 2024-10-18 | 4882 | ペルセウス | 101,400 | 0.68% | 615 | 616 | 596 | 608 | 556,100 | ▲ | 0.03% |
| 2024-10-22 | 4882 | ペルセウス | 116,100 | 0.78% | 636 | 644 | 604 | 605 | 1,858,000 | ▲ | 0.09% |
| 2024-10-23 | 4882 | ペルセウス | 114,400 | 0.77% | 600 | 611 | 578 | 606 | 616,700 | ▼ | -0.01% |
| 2024-10-24 | 4882 | ペルセウス | 118,600 | 0.80% | 600 | 603 | 592 | 601 | 419,500 | ▲ | 0.03% |
| 2024-10-29 | 4882 | ペルセウス | 114,400 | 0.77% | 583 | 603 | 583 | 588 | 322,000 | ▼ | -0.03% |
| 2024-10-31 | 4882 | ペルセウス | 120,400 | 0.81% | 598 | 609 | 593 | 599 | 300,700 | ▲ | 0.04% |
| 2024-11-01 | 4882 | ペルセウス | 125,100 | 0.84% | 592 | 615 | 583 | 612 | 604,000 | ▲ | 0.02% |
| 2024-11-05 | 4882 | ペルセウス | 137,500 | 0.93% | 613 | 614 | 595 | 597 | 362,800 | ▲ | 0.09% |
| 2024-11-06 | 4882 | ペルセウス | 143,400 | 0.97% | 598 | 632 | 590 | 617 | 760,900 | ▲ | 0.03% |
| 2024-11-07 | 4882 | ペルセウス | 160,900 | 1.09% | 622 | 638 | 614 | 618 | 648,900 | ▲ | 0.12% |
| 2024-11-08 | 4882 | ペルセウス | 152,900 | 1.03% | 619 | 623 | 605 | 609 | 541,200 | ▼ | -0.06% |
| 2024-11-11 | 4882 | ペルセウス | 150,700 | 1.02% | 609 | 640 | 597 | 639 | 673,800 | ▼ | -0.01% |
| 2024-11-12 | 4882 | ペルセウス | 147,100 | 0.99% | 639 | 651 | 634 | 642 | 530,200 | ▼ | -0.03% |
| 2024-11-13 | 4882 | ペルセウス | 156,000 | 1.05% | 642 | 644 | 625 | 625 | 582,900 | ▲ | 0.06% |
| 2024-11-14 | 4882 | ペルセウス | 159,100 | 1.07% | 632 | 637 | 610 | 627 | 750,100 | ▲ | 0.02% |
| 2024-11-15 | 4882 | ペルセウス | 168,000 | 1.13% | 640 | 686 | 627 | 680 | 1,425,700 | ▲ | 0.05% |
| 2024-11-18 | 4882 | ペルセウス | 196,800 | 1.33% | 661 | 677 | 617 | 628 | 1,294,000 | ▲ | 0.20% |
| 2024-11-19 | 4882 | ペルセウス | 193,600 | 1.31% | 622 | 641 | 621 | 628 | 570,600 | ▼ | -0.02% |
| 2024-11-20 | 4882 | ペルセウス | 190,100 | 1.28% | 629 | 710 | 620 | 672 | 2,347,000 | ▼ | -0.03% |
| 2024-11-21 | 4882 | ペルセウス | 179,000 | 1.21% | 677 | 697 | 654 | 663 | 1,030,400 | ▼ | -0.07% |
| 2024-11-22 | 4882 | ペルセウス | 141,900 | 0.96% | 670 | 727 | 664 | 723 | 2,236,700 | ▼ | -0.25% |
| 2024-11-25 | 4882 | ペルセウス | 21,500 | 0.14% | 722 | 753 | 716 | 730 | 1,587,700 | ▼ | -0.82% |
| 2024-11-26 | 4882 | ペルセウス | 136,600 | 0.92% | 730 | 736 | 707 | 720 | 937,200 | ▲ | 0.92% |
| 2024-11-27 | 4882 | ペルセウス | 140,700 | 0.95% | 730 | 762 | 714 | 744 | 1,480,900 | ▲ | 0.02% |
| 2024-11-28 | 4882 | ペルセウス | 148,100 | 1.00% | 743 | 798 | 740 | 798 | 1,997,600 | ▲ | 0.05% |
| 2024-11-29 | 4882 | ペルセウス | 208,400 | 1.41% | 795 | 795 | 726 | 735 | 2,728,200 | ▲ | 0.40% |
| 2024-12-02 | 4882 | ペルセウス | 197,900 | 1.34% | 722 | 739 | 709 | 735 | 656,800 | ▼ | -0.06% |
| 2024-12-03 | 4882 | ペルセウス | 178,400 | 1.21% | 743 | 762 | 731 | 746 | 805,100 | ▼ | -0.13% |
| 2024-12-04 | 4882 | ペルセウス | 163,400 | 1.10% | 745 | 758 | 732 | 744 | 728,300 | ▼ | -0.10% |
| 2024-12-05 | 4882 | ペルセウス | 157,800 | 1.07% | 745 | 755 | 724 | 749 | 704,700 | ▼ | -0.03% |
| 2024-12-06 | 4882 | ペルセウス | 149,200 | 1.01% | 747 | 758 | 736 | 737 | 696,900 | ▼ | -0.06% |
| 2024-12-09 | 4882 | ペルセウス | 169,900 | 1.15% | 737 | 737 | 692 | 720 | 1,263,900 | ▲ | 0.13% |
| 2024-12-10 | 4882 | ペルセウス | 161,400 | 1.09% | 712 | 742 | 705 | 742 | 594,900 | ▼ | -0.05% |
| 2024-12-11 | 4882 | ペルセウス | 175,300 | 1.18% | 757 | 757 | 720 | 725 | 1,149,300 | ▲ | 0.08% |
| 2024-12-12 | 4882 | ペルセウス | 196,500 | 1.33% | 711 | 718 | 627 | 663 | 3,521,400 | ▲ | 0.15% |
| 2024-12-13 | 4882 | ペルセウス | 169,300 | 1.14% | 683 | 723 | 673 | 720 | 1,388,900 | ▼ | -0.19% |
| 2024-12-16 | 4882 | ペルセウス | 173,400 | 1.17% | 713 | 713 | 656 | 668 | 1,479,400 | ▲ | 0.03% |
| 2024-12-17 | 4882 | ペルセウス | 171,600 | 1.16% | 655 | 661 | 621 | 637 | 1,112,200 | ▼ | -0.01% |
| 2024-12-18 | 4882 | ペルセウス | 173,500 | 1.17% | 629 | 652 | 613 | 614 | 860,500 | ▲ | 0.01% |
| 2024-12-19 | 4882 | ペルセウス | 167,700 | 1.13% | 600 | 612 | 578 | 608 | 1,248,200 | ▼ | -0.04% |
| 2024-12-24 | 4882 | ペルセウス | 144,700 | 0.98% | 567 | 573 | 550 | 551 | 777,200 | ▼ | -0.14% |
| 2024-12-25 | 4882 | ペルセウス | 159,300 | 1.08% | 557 | 592 | 549 | 571 | 1,145,100 | ▲ | 0.10% |
| 2024-12-26 | 4882 | ペルセウス | 162,300 | 1.10% | 571 | 588 | 553 | 560 | 755,300 | ▲ | 0.02% |
| 2024-12-27 | 4882 | ペルセウス | 169,300 | 1.14% | 570 | 590 | 567 | 582 | 661,500 | ▲ | 0.03% |
| 2024-12-30 | 4882 | ペルセウス | 74,800 | 0.50% | 570 | 573 | 557 | 562 | 705,800 | ▼ | -0.63% |
| 2025-01-06 | 4882 | ペルセウス | 194,900 | 1.32% | 565 | 588 | 565 | 571 | 573,600 | ▲ | 0.82% |
| 2025-01-08 | 4882 | ペルセウス | 227,000 | 1.53% | 605 | 616 | 585 | 585 | 686,200 | ▲ | 0.20% |
| 2025-01-09 | 4882 | ペルセウス | 229,200 | 1.55% | 580 | 596 | 575 | 592 | 304,800 | ▲ | 0.02% |
| 2025-01-10 | 4882 | ペルセウス | 232,900 | 1.58% | 588 | 610 | 580 | 604 | 367,000 | ▲ | 0.03% |
| 2025-01-14 | 4882 | ペルセウス | 241,600 | 1.63% | 601 | 602 | 583 | 589 | 310,000 | ▲ | 0.04% |
| 2025-01-15 | 4882 | ペルセウス | 239,300 | 1.62% | 588 | 594 | 564 | 568 | 461,700 | ▼ | -0.00% |
| 2025-01-16 | 4882 | ペルセウス | 234,600 | 1.59% | 574 | 584 | 562 | 582 | 329,600 | ▼ | -0.03% |
| 2025-01-17 | 4882 | ペルセウス | 225,100 | 1.52% | 574 | 575 | 558 | 573 | 390,000 | ▼ | -0.07% |
| 2025-01-20 | 4882 | ペルセウス | 212,300 | 1.44% | 567 | 583 | 563 | 581 | 256,900 | ▼ | -0.08% |
| 2025-01-21 | 4882 | ペルセウス | 208,800 | 1.41% | 589 | 593 | 560 | 561 | 403,300 | ▼ | -0.03% |
| 2025-01-22 | 4882 | ペルセウス | 200,200 | 1.35% | 559 | 576 | 554 | 576 | 337,700 | ▼ | -0.05% |
| 2025-01-23 | 4882 | ペルセウス | 202,000 | 1.37% | 569 | 571 | 561 | 561 | 278,300 | ▲ | 0.02% |
| 2025-01-24 | 4882 | ペルセウス | 190,900 | 1.29% | 557 | 577 | 557 | 570 | 383,200 | ▼ | -0.08% |
| 2025-01-27 | 4882 | ペルセウス | 192,400 | 1.30% | 570 | 602 | 570 | 601 | 594,300 | ▲ | 0.01% |
| 2025-01-28 | 4882 | ペルセウス | 197,700 | 1.34% | 631 | 642 | 598 | 604 | 1,800,100 | ▲ | 0.04% |
| 2025-01-29 | 4882 | ペルセウス | 209,200 | 1.41% | 599 | 619 | 589 | 601 | 647,900 | ▲ | 0.06% |
| 2025-01-30 | 4882 | ペルセウス | 215,700 | 1.46% | 598 | 598 | 576 | 577 | 584,700 | ▲ | 0.05% |
| 2025-01-30 | 4882 | ペルセウス | 215,700 | 1.46% | 598 | 598 | 576 | 577 | 584,700 | ▲ | 0.05% |
| 2025-01-31 | 4882 | ペルセウス | 214,900 | 1.45% | 572 | 583 | 571 | 579 | 365,000 | ▼ | -0.01% |
| 2025-01-31 | 4882 | ペルセウス | 214,900 | 1.45% | 572 | 583 | 571 | 579 | 365,000 | ▼ | -0.01% |
| 2025-02-04 | 4882 | ペルセウス | 201,200 | 1.36% | 571 | 577 | 565 | 573 | 232,200 | ▼ | -0.08% |
| 2025-02-04 | 4882 | ペルセウス | 201,200 | 1.36% | 571 | 577 | 565 | 573 | 232,200 | ▼ | -0.08% |
| 2025-02-05 | 4882 | ペルセウス | 196,400 | 1.33% | 573 | 581 | 568 | 578 | 189,100 | ▼ | -0.03% |
| 2025-02-05 | 4882 | ペルセウス | 196,400 | 1.33% | 573 | 581 | 568 | 578 | 189,100 | ▼ | -0.03% |
| 2025-02-06 | 4882 | ペルセウス | 201,200 | 1.36% | 572 | 590 | 570 | 579 | 270,500 | ▲ | 0.03% |
| 2025-02-06 | 4882 | ペルセウス | 201,200 | 1.36% | 572 | 590 | 570 | 579 | 270,500 | ▲ | 0.03% |
| 2025-02-07 | 4882 | ペルセウス | 215,700 | 1.46% | 580 | 607 | 580 | 598 | 558,500 | ▲ | 0.09% |
| 2025-02-07 | 4882 | ペルセウス | 215,700 | 1.46% | 580 | 607 | 580 | 598 | 558,500 | ▲ | 0.09% |
| 2025-02-10 | 4882 | ペルセウス | 210,000 | 1.42% | 590 | 610 | 586 | 605 | 355,700 | ▼ | -0.04% |
| 2025-02-10 | 4882 | ペルセウス | 210,000 | 1.42% | 590 | 610 | 586 | 605 | 355,700 | ▼ | -0.04% |
| 2025-02-12 | 4882 | ペルセウス | 215,800 | 1.46% | 602 | 602 | 583 | 583 | 445,800 | ▲ | 0.04% |
| 2025-02-12 | 4882 | ペルセウス | 215,800 | 1.46% | 602 | 602 | 583 | 583 | 445,800 | ▲ | 0.04% |
| 2025-02-13 | 4882 | ペルセウス | 203,700 | 1.38% | 584 | 590 | 576 | 581 | 296,800 | ▼ | -0.08% |
| 2025-02-14 | 4882 | ペルセウス | 190,100 | 1.28% | 577 | 592 | 574 | 585 | 525,700 | ▼ | -0.09% |
| 2025-02-17 | 4882 | ペルセウス | 138,900 | 0.94% | 645 | 685 | 635 | 685 | 1,508,700 | ▼ | -0.34% |
| 2025-02-18 | 4882 | ペルセウス | 126,700 | 0.85% | 677 | 705 | 665 | 672 | 1,274,300 | ▼ | -0.08% |
| 2025-02-19 | 4882 | ペルセウス | 128,200 | 0.86% | 669 | 690 | 660 | 664 | 529,900 | ▲ | 0.01% |
| 2025-02-20 | 4882 | ペルセウス | 122,400 | 0.83% | 660 | 667 | 636 | 636 | 583,100 | ▼ | -0.03% |
| 2025-02-21 | 4882 | ペルセウス | 127,800 | 0.86% | 630 | 659 | 630 | 654 | 611,500 | ▲ | 0.03% |
| 2025-02-25 | 4882 | ペルセウス | 140,900 | 0.95% | 644 | 648 | 631 | 648 | 278,200 | ▲ | 0.08% |
| 2025-02-26 | 4882 | ペルセウス | 156,900 | 1.06% | 652 | 674 | 635 | 673 | 2,422,800 | ▲ | 0.11% |
| 2025-02-27 | 4882 | ペルセウス | 173,500 | 1.17% | 672 | 675 | 638 | 640 | 842,800 | ▲ | 0.10% |
| 2025-02-28 | 4882 | ペルセウス | 179,000 | 1.21% | 636 | 658 | 622 | 628 | 890,400 | ▲ | 0.04% |
| 2025-03-03 | 4882 | ペルセウス | 182,600 | 1.23% | 638 | 656 | 633 | 642 | 484,900 | ▲ | 0.02% |
| 2025-03-04 | 4882 | ペルセウス | 166,800 | 1.13% | 635 | 675 | 631 | 675 | 812,400 | ▼ | -0.10% |
| 2025-03-05 | 4882 | ペルセウス | 175,000 | 1.18% | 665 | 676 | 648 | 663 | 665,600 | ▲ | 0.05% |
| 2025-03-06 | 4882 | ペルセウス | 169,600 | 1.15% | 675 | 683 | 655 | 665 | 468,400 | ▼ | -0.03% |
| 2025-03-07 | 4882 | ペルセウス | 175,100 | 1.18% | 666 | 696 | 663 | 675 | 779,300 | ▲ | 0.03% |
| 2025-03-10 | 4882 | ペルセウス | 175,600 | 1.19% | 680 | 695 | 658 | 693 | 439,700 | ▲ | 0.01% |
| 2025-03-11 | 4882 | ペルセウス | 182,300 | 1.23% | 683 | 720 | 667 | 720 | 898,500 | ▲ | 0.04% |
| 2025-03-12 | 4882 | ペルセウス | 186,600 | 1.26% | 707 | 729 | 707 | 721 | 721,200 | ▲ | 0.03% |
| 2025-03-13 | 4882 | ペルセウス | 188,700 | 1.28% | 711 | 740 | 708 | 723 | 699,900 | ▲ | 0.02% |
| 2025-03-14 | 4882 | ペルセウス | 191,600 | 1.29% | 713 | 723 | 690 | 690 | 745,500 | ▲ | 0.01% |
| 2025-03-18 | 4882 | ペルセウス | 183,400 | 1.24% | 736 | 757 | 721 | 734 | 988,300 | ▼ | -0.05% |
| 2025-03-19 | 4882 | ペルセウス | 162,700 | 1.10% | 839 | 884 | 835 | 884 | 2,587,600 | ▼ | -0.13% |
| 2025-03-21 | 4882 | ペルセウス | 112,400 | 0.76% | 910 | 1,034 | 908 | 1,034 | 6,429,000 | ▼ | -0.34% |
| 2025-03-24 | 4882 | ペルセウス | 107,300 | 0.72% | 974 | 1,032 | 930 | 963 | 4,433,500 | ▼ | -0.04% |
| 2025-03-25 | 4882 | ペルセウス | 94,900 | 0.64% | 948 | 1,113 | 948 | 1,070 | 3,402,400 | ▼ | -0.07% |
| 2025-03-26 | 4882 | ペルセウス | 93,600 | 0.63% | 1,070 | 1,072 | 985 | 1,009 | 2,955,000 | ▼ | -0.01% |
| 2025-03-27 | 4882 | ペルセウス | 48,900 | 0.33% | 975 | 976 | 913 | 949 | 1,965,500 | ▼ | -0.30% |
| 2024-08-16 | 4883 | モダリス | 261,922 | 0.66% | 148 | 164 | 139 | 146 | 30,723,800 | ▲ | 0.35% |
| 2024-08-19 | 4883 | モダリス | 330,222 | 0.83% | 143 | 152 | 135 | 135 | 9,821,700 | ▲ | 0.16% |
| 2024-08-20 | 4883 | モダリス | 336,922 | 0.79% | 138 | 147 | 132 | 145 | 7,660,800 | ▼ | -0.03% |
| 2024-08-21 | 4883 | モダリス | 370,422 | 0.86% | 147 | 176 | 144 | 156 | 21,509,300 | ▲ | 0.06% |
| 2024-09-02 | 4883 | モダリス | 261,822 | 0.61% | 119 | 119 | 104 | 110 | 6,385,600 | ▼ | -0.21% |
| 2024-09-03 | 4883 | モダリス | 280,922 | 0.65% | 109 | 114 | 106 | 106 | 4,482,100 | ▲ | 0.04% |
| 2024-09-04 | 4883 | モダリス | 275,522 | 0.64% | 102 | 107 | 100 | 103 | 3,909,800 | ▼ | -0.01% |
| 2024-09-06 | 4883 | モダリス | 225,622 | 0.52% | 98 | 101 | 93 | 96 | 7,413,100 | ▼ | -0.12% |
| 2024-09-10 | 4883 | モダリス | 275,522 | 0.64% | 97 | 106 | 96 | 97 | 7,079,600 | ▲ | 0.12% |
| 2024-09-11 | 4883 | モダリス | 160,922 | 0.37% | 97 | 97 | 89 | 92 | 4,741,600 | ▼ | -0.27% |
| 2024-09-17 | 4883 | モダリス | 275,522 | 0.64% | 92 | 122 | 87 | 122 | 31,866,800 | ▲ | 0.64% |
| 2024-09-20 | 4883 | モダリス | 272,322 | 0.59% | 108 | 109 | 101 | 101 | 8,346,100 | ▼ | -0.05% |
| 2024-09-24 | 4883 | モダリス | 275,522 | 0.60% | 102 | 114 | 100 | 102 | 15,376,800 | ▲ | 0.01% |
| 2024-09-26 | 4883 | モダリス | 312,322 | 0.68% | 95 | 96 | 92 | 94 | 3,293,100 | ▲ | 0.08% |
| 2024-09-27 | 4883 | モダリス | 353,322 | 0.77% | 95 | 97 | 92 | 93 | 2,702,500 | ▲ | 0.08% |
| 2024-09-30 | 4883 | モダリス | 374,422 | 0.81% | 91 | 95 | 90 | 93 | 2,313,000 | ▲ | 0.04% |
| 2024-10-02 | 4883 | モダリス | 304,222 | 0.66% | 97 | 110 | 95 | 102 | 15,192,300 | ▼ | -0.15% |
| 2024-10-03 | 4883 | モダリス | 163,722 | 0.35% | 106 | 124 | 105 | 123 | 30,240,500 | ▼ | -0.31% |
| 2024-10-07 | 4883 | モダリス | 421,022 | 0.91% | 126 | 129 | 114 | 115 | 14,192,600 | ▲ | 0.56% |
| 2024-10-08 | 4883 | モダリス | 273,422 | 0.59% | 117 | 118 | 109 | 113 | 12,241,700 | ▼ | -0.32% |
| 2024-10-09 | 4883 | モダリス | 190,922 | 0.41% | 110 | 115 | 106 | 112 | 7,281,000 | ▼ | -0.18% |
| 2024-10-22 | 4883 | モダリス | 397,222 | 0.70% | 99 | 99 | 94 | 95 | 3,840,900 | ▲ | 0.23% |
| 2024-10-23 | 4883 | モダリス | 462,322 | 0.81% | 95 | 96 | 92 | 93 | 2,338,400 | ▲ | 0.11% |
| 2024-10-24 | 4883 | モダリス | 485,022 | 0.85% | 92 | 101 | 91 | 98 | 6,383,900 | ▲ | 0.03% |
| 2024-10-29 | 4883 | モダリス | 222,922 | 0.39% | 114 | 161 | 113 | 161 | 67,607,200 | ▼ | -0.46% |
| 2024-10-30 | 4883 | モダリス | 351,722 | 0.62% | 151 | 167 | 139 | 148 | 87,801,400 | ▲ | 0.23% |
| 2024-10-31 | 4883 | モダリス | 278,422 | 0.49% | 144 | 166 | 138 | 146 | 90,071,800 | ▼ | -0.13% |
| 2024-11-01 | 4883 | モダリス | 480,122 | 0.84% | 141 | 145 | 128 | 132 | 27,342,300 | ▲ | 0.35% |
| 2024-11-05 | 4883 | モダリス | 484,222 | 0.85% | 129 | 134 | 122 | 122 | 10,491,300 | ▲ | 0.01% |
| 2024-11-06 | 4883 | モダリス | 394,122 | 0.69% | 124 | 132 | 121 | 124 | 13,998,500 | ▼ | -0.16% |
| 2024-11-07 | 4883 | モダリス | 52,422 | 0.09% | 124 | 131 | 117 | 122 | 15,089,700 | ▼ | -0.60% |
| 2024-11-15 | 4883 | モダリス | 346,522 | 0.61% | 112 | 131 | 111 | 124 | 25,956,100 | ▲ | 0.40% |
| 2024-11-18 | 4883 | モダリス | 422,722 | 0.74% | 121 | 125 | 117 | 118 | 7,589,900 | ▲ | 0.13% |
| 2024-11-19 | 4883 | モダリス | 442,922 | 0.78% | 121 | 136 | 119 | 133 | 26,651,300 | ▲ | 0.04% |
| 2024-11-20 | 4883 | モダリス | 428,422 | 0.61% | 132 | 141 | 129 | 131 | 26,517,000 | ▼ | -0.17% |
| 2024-11-21 | 4883 | モダリス | 451,522 | 0.65% | 131 | 140 | 128 | 133 | 14,325,100 | ▲ | 0.04% |
| 2024-11-22 | 4883 | モダリス | 458,122 | 0.66% | 135 | 145 | 134 | 141 | 18,479,600 | ▲ | 0.01% |
| 2024-11-25 | 4883 | モダリス | 470,700 | 0.67% | 143 | 145 | 136 | 143 | 18,155,400 | ▲ | 0.01% |
| 2024-11-26 | 4883 | モダリス | 479,122 | 0.69% | 142 | 142 | 134 | 136 | 14,354,500 | ▲ | 0.01% |
| 2024-11-27 | 4883 | モダリス | 415,922 | 0.59% | 145 | 157 | 142 | 156 | 59,547,500 | ▼ | -0.09% |
| 2024-11-28 | 4883 | モダリス | 417,722 | 0.60% | 147 | 149 | 137 | 140 | 21,651,600 | ▲ | 0.01% |
| 2024-11-29 | 4883 | モダリス | 414,022 | 0.59% | 139 | 143 | 135 | 135 | 6,078,100 | ▼ | -0.01% |
| 2024-12-02 | 4883 | モダリス | 422,422 | 0.60% | 130 | 138 | 127 | 130 | 9,308,300 | ▲ | 0.01% |
| 2024-12-03 | 4883 | モダリス | 416,122 | 0.59% | 129 | 130 | 119 | 127 | 15,288,700 | ▼ | -0.01% |
| 2024-12-05 | 4883 | モダリス | 420,322 | 0.60% | 122 | 126 | 121 | 125 | 4,016,300 | ▲ | 0.01% |
| 2024-12-06 | 4883 | モダリス | 425,422 | 0.61% | 124 | 124 | 116 | 116 | 6,093,100 | ▲ | 0.01% |
| 2024-12-09 | 4883 | モダリス | 431,722 | 0.62% | 118 | 120 | 115 | 116 | 3,325,200 | ▲ | 0.01% |
| 2024-12-10 | 4883 | モダリス | 425,222 | 0.61% | 114 | 117 | 113 | 114 | 3,437,900 | ▼ | -0.01% |
| 2024-12-11 | 4883 | モダリス | 430,622 | 0.62% | 116 | 119 | 113 | 114 | 2,518,000 | ▲ | 0.01% |
| 2024-12-17 | 4883 | モダリス | 442,022 | 0.63% | 106 | 115 | 104 | 110 | 5,264,600 | ▲ | 0.01% |
| 2024-12-18 | 4883 | モダリス | 451,122 | 0.64% | 109 | 109 | 105 | 105 | 2,980,600 | ▲ | 0.01% |
| 2024-12-20 | 4883 | モダリス | 440,122 | 0.63% | 103 | 107 | 100 | 100 | 4,125,300 | ▼ | -0.01% |
| 2024-12-23 | 4883 | モダリス | 429,222 | 0.61% | 99 | 102 | 95 | 102 | 4,935,200 | ▼ | -0.02% |
| 2024-12-25 | 4883 | モダリス | 434,622 | 0.62% | 100 | 103 | 98 | 102 | 2,625,100 | ▲ | 0.01% |
| 2024-12-27 | 4883 | モダリス | 439,222 | 0.63% | 99 | 104 | 98 | 102 | 2,514,800 | ▲ | 0.01% |
| 2024-12-30 | 4883 | モダリス | 0 | 0.00% | 101 | 103 | 100 | 102 | 1,594,200 | ▼ | -0.63% |
| 2025-01-06 | 4883 | モダリス | 731,522 | 1.05% | 101 | 127 | 98 | 109 | 28,896,000 | ▲ | 1.05% |
| 2025-01-07 | 4883 | モダリス | 804,722 | 1.15% | 106 | 107 | 101 | 103 | 10,055,500 | ▲ | 0.09% |
| 2025-01-08 | 4883 | モダリス | 832,822 | 1.19% | 103 | 105 | 100 | 100 | 5,802,800 | ▲ | 0.04% |
| 2025-01-09 | 4883 | モダリス | 784,522 | 1.13% | 100 | 104 | 99 | 101 | 3,723,300 | ▼ | -0.06% |
| 2025-01-10 | 4883 | モダリス | 783,422 | 1.12% | 102 | 106 | 102 | 104 | 3,419,100 | ▼ | -0.00% |
| 2025-01-14 | 4883 | モダリス | 775,022 | 1.11% | 104 | 106 | 103 | 104 | 2,136,100 | ▼ | -0.01% |
| 2025-01-15 | 4883 | モダリス | 766,522 | 1.10% | 103 | 104 | 101 | 104 | 1,895,400 | ▼ | -0.01% |
| 2025-01-16 | 4883 | モダリス | 760,122 | 1.09% | 104 | 105 | 101 | 103 | 1,440,900 | ▼ | -0.01% |
| 2025-01-17 | 4883 | モダリス | 764,622 | 1.10% | 102 | 103 | 99 | 100 | 2,445,400 | ▲ | 0.01% |
| 2025-01-20 | 4883 | モダリス | 661,522 | 0.95% | 100 | 103 | 100 | 100 | 1,428,400 | ▼ | -0.15% |
| 2025-01-22 | 4883 | モダリス | 358,122 | 0.51% | 99 | 103 | 99 | 102 | 3,506,200 | ▼ | -0.43% |
| 2025-01-23 | 4883 | モダリス | 672,822 | 0.96% | 109 | 109 | 100 | 103 | 9,799,200 | ▲ | 0.44% |
| 2025-01-24 | 4883 | モダリス | 695,422 | 1.00% | 105 | 108 | 102 | 102 | 11,775,000 | ▲ | 0.04% |
| 2025-01-27 | 4883 | モダリス | 725,922 | 1.04% | 102 | 106 | 102 | 102 | 6,333,800 | ▲ | 0.04% |
| 2025-01-28 | 4883 | モダリス | 752,022 | 1.08% | 102 | 102 | 100 | 100 | 3,600,100 | ▲ | 0.04% |
| 2025-01-29 | 4883 | モダリス | 775,422 | 1.11% | 101 | 101 | 98 | 99 | 3,365,300 | ▲ | 0.03% |
| 2025-01-31 | 4883 | モダリス | 789,122 | 1.13% | 97 | 98 | 95 | 96 | 2,372,500 | ▲ | 0.01% |
| 2025-01-31 | 4883 | モダリス | 789,122 | 1.13% | 97 | 98 | 95 | 96 | 2,372,500 | ▲ | 0.01% |
| 2025-02-04 | 4883 | モダリス | 772,522 | 1.11% | 96 | 98 | 95 | 96 | 1,624,500 | ▼ | -0.01% |
| 2025-02-04 | 4883 | モダリス | 772,522 | 1.11% | 96 | 98 | 95 | 96 | 1,624,500 | ▼ | -0.01% |
| 2025-02-05 | 4883 | モダリス | 722,822 | 1.04% | 96 | 99 | 96 | 98 | 1,776,000 | ▼ | -0.07% |
| 2025-02-05 | 4883 | モダリス | 722,822 | 1.04% | 96 | 99 | 96 | 98 | 1,776,000 | ▼ | -0.07% |
| 2025-02-06 | 4883 | モダリス | 714,522 | 1.02% | 97 | 100 | 97 | 99 | 2,324,400 | ▼ | -0.02% |
| 2025-02-06 | 4883 | モダリス | 714,522 | 1.02% | 97 | 100 | 97 | 99 | 2,324,400 | ▼ | -0.02% |
| 2025-02-07 | 4883 | モダリス | 699,022 | 1.00% | 98 | 100 | 97 | 98 | 1,499,200 | ▼ | -0.02% |
| 2025-02-07 | 4883 | モダリス | 699,022 | 1.00% | 98 | 100 | 97 | 98 | 1,499,200 | ▼ | -0.02% |
| 2025-02-10 | 4883 | モダリス | 662,622 | 0.95% | 99 | 101 | 98 | 99 | 2,239,600 | ▼ | -0.05% |
| 2025-02-10 | 4883 | モダリス | 662,622 | 0.95% | 99 | 101 | 98 | 99 | 2,239,600 | ▼ | -0.05% |
| 2025-02-12 | 4883 | モダリス | 654,822 | 0.94% | 100 | 101 | 98 | 101 | 2,899,200 | ▼ | -0.01% |
| 2025-02-12 | 4883 | モダリス | 654,822 | 0.94% | 100 | 101 | 98 | 101 | 2,899,200 | ▼ | -0.01% |
| 2025-02-13 | 4883 | モダリス | 534,422 | 0.77% | 100 | 101 | 98 | 99 | 2,009,500 | ▼ | -0.16% |
| 2025-02-14 | 4883 | モダリス | 352,222 | 0.50% | 99 | 103 | 97 | 100 | 3,870,300 | ▼ | -0.27% |
| 2025-02-17 | 4883 | モダリス | 323,022 | 0.46% | 100 | 105 | 99 | 102 | 3,670,800 | ▼ | -0.03% |
| 2025-02-21 | 4883 | モダリス | 527,922 | 0.72% | 100 | 100 | 97 | 99 | 2,340,600 | ▲ | 0.25% |
| 2025-02-25 | 4883 | モダリス | 454,322 | 0.62% | 92 | 98 | 91 | 95 | 3,297,600 | ▼ | -0.09% |
| 2025-02-26 | 4883 | モダリス | 401,122 | 0.55% | 96 | 97 | 91 | 94 | 3,384,200 | ▼ | -0.06% |
| 2025-02-27 | 4883 | モダリス | 533,622 | 0.73% | 93 | 94 | 90 | 91 | 3,677,800 | ▲ | 0.17% |
| 2025-02-28 | 4883 | モダリス | 540,022 | 0.74% | 90 | 91 | 87 | 87 | 4,627,400 | ▲ | 0.01% |
| 2025-03-03 | 4883 | モダリス | 568,422 | 0.78% | 89 | 90 | 87 | 87 | 2,038,700 | ▲ | 0.04% |
| 2025-03-04 | 4883 | モダリス | 556,422 | 0.76% | 86 | 87 | 82 | 85 | 3,700,200 | ▼ | -0.02% |
| 2025-03-05 | 4883 | モダリス | 593,522 | 0.81% | 85 | 88 | 85 | 87 | 1,490,600 | ▲ | 0.05% |
| 2025-03-06 | 4883 | モダリス | 642,322 | 0.88% | 87 | 89 | 86 | 87 | 917,900 | ▲ | 0.06% |
| 2025-03-07 | 4883 | モダリス | 686,822 | 0.94% | 86 | 88 | 85 | 86 | 1,452,200 | ▲ | 0.05% |
| 2025-03-10 | 4883 | モダリス | 681,422 | 0.93% | 86 | 89 | 85 | 87 | 1,220,000 | ▼ | -0.00% |
| 2025-03-11 | 4883 | モダリス | 623,922 | 0.85% | 87 | 87 | 84 | 86 | 1,515,500 | ▼ | -0.08% |
| 2025-03-12 | 4883 | モダリス | 537,522 | 0.73% | 87 | 90 | 87 | 89 | 1,128,900 | ▼ | -0.12% |
| 2025-03-13 | 4883 | モダリス | 526,622 | 0.72% | 90 | 90 | 87 | 87 | 1,208,700 | ▼ | -0.01% |
| 2025-03-14 | 4883 | モダリス | 482,022 | 0.66% | 88 | 90 | 88 | 88 | 1,564,000 | ▼ | -0.05% |
| 2025-03-17 | 4883 | モダリス | 428,522 | 0.58% | 89 | 91 | 87 | 90 | 1,023,900 | ▼ | -0.08% |
| 2025-03-18 | 4883 | モダリス | 416,522 | 0.57% | 90 | 92 | 90 | 92 | 659,000 | ▼ | -0.01% |
| 2025-03-19 | 4883 | モダリス | 461,122 | 0.62% | 92 | 93 | 90 | 90 | 960,100 | ▲ | 0.05% |
| 2025-03-21 | 4883 | モダリス | 426,722 | 0.58% | 90 | 92 | 90 | 91 | 803,900 | ▼ | -0.04% |
| 2025-03-24 | 4883 | モダリス | 503,022 | 0.68% | 90 | 92 | 89 | 89 | 1,087,900 | ▲ | 0.10% |
| 2025-03-25 | 4883 | モダリス | 313,422 | 0.42% | 90 | 91 | 89 | 90 | 1,563,200 | ▼ | -0.26% |
| 2025-03-27 | 4883 | モダリス | 489,122 | 0.66% | 91 | 92 | 88 | 89 | 2,299,000 | ▲ | 0.23% |
| 2025-03-28 | 4883 | モダリス | 419,922 | 0.57% | 88 | 90 | 88 | 90 | 1,080,100 | ▼ | -0.09% |
| 2025-03-31 | 4883 | モダリス | 408,022 | 0.55% | 88 | 88 | 85 | 86 | 2,091,900 | ▼ | -0.01% |
| 2025-04-01 | 4883 | モダリス | 357,622 | 0.48% | 87 | 88 | 84 | 86 | 1,428,800 | ▼ | -0.07% |
| 2025-04-02 | 4883 | モダリス | 458,922 | 0.62% | 84 | 85 | 83 | 83 | 1,700,800 | ▲ | 0.14% |
| 2025-04-03 | 4883 | モダリス | 379,022 | 0.51% | 78 | 82 | 77 | 79 | 2,541,200 | ▼ | -0.10% |
| 2025-04-04 | 4883 | モダリス | 226,222 | 0.30% | 76 | 79 | 73 | 78 | 3,581,800 | ▼ | -0.21% |
| 2024-06-12 | 4884 | クリングル | 37,300 | 0.56% | 829 | 845 | 793 | 808 | 254,100 | ▲ | 0.15% |
| 2024-06-13 | 4884 | クリングル | 44,000 | 0.66% | 806 | 884 | 800 | 821 | 305,500 | ▲ | 0.09% |
| 2024-06-14 | 4884 | クリングル | 65,800 | 1.00% | 806 | 811 | 790 | 792 | 174,800 | ▲ | 0.34% |
| 2024-06-17 | 4884 | クリングル | 79,100 | 1.20% | 800 | 862 | 794 | 839 | 286,100 | ▲ | 0.19% |
| 2024-06-18 | 4884 | クリングル | 95,900 | 1.45% | 850 | 869 | 809 | 820 | 255,900 | ▲ | 0.25% |
| 2024-06-19 | 4884 | クリングル | 134,700 | 2.04% | 842 | 854 | 783 | 790 | 307,900 | ▲ | 0.59% |
| 2024-06-20 | 4884 | クリングル | 148,400 | 2.18% | 825 | 831 | 732 | 806 | 569,500 | ▲ | 0.14% |
| 2024-06-21 | 4884 | クリングル | 144,800 | 2.12% | 805 | 811 | 782 | 796 | 195,100 | ▼ | -0.06% |
| 2024-06-24 | 4884 | クリングル | 113,500 | 1.66% | 787 | 946 | 787 | 946 | 1,051,200 | ▼ | -0.46% |
| 2024-06-25 | 4884 | クリングル | 69,700 | 1.02% | 973 | 1,008 | 920 | 1,004 | 1,210,300 | ▼ | -0.63% |
| 2024-06-26 | 4884 | クリングル | 76,800 | 1.12% | 1,019 | 1,067 | 988 | 1,028 | 986,800 | ▲ | 0.10% |
| 2024-06-27 | 4884 | クリングル | 90,400 | 1.32% | 1,038 | 1,328 | 1,037 | 1,240 | 3,984,900 | ▲ | 0.19% |
| 2024-06-28 | 4884 | クリングル | 83,100 | 1.22% | 1,251 | 1,257 | 1,055 | 1,118 | 1,220,800 | ▼ | -0.10% |
| 2024-07-01 | 4884 | クリングル | 77,900 | 1.14% | 1,028 | 1,105 | 981 | 1,035 | 1,079,400 | ▼ | -0.08% |
| 2024-07-02 | 4884 | クリングル | 71,400 | 1.04% | 996 | 1,023 | 933 | 943 | 641,800 | ▼ | -0.09% |
| 2024-07-03 | 4884 | クリングル | 72,100 | 1.06% | 933 | 990 | 933 | 990 | 385,400 | ▲ | 0.02% |
| 2024-07-04 | 4884 | クリングル | 71,100 | 1.04% | 1,010 | 1,080 | 990 | 997 | 757,200 | ▼ | -0.02% |
| 2024-07-04 | 4884 | クリングル | 71,100 | 1.04% | 1,010 | 1,080 | 990 | 997 | 757,200 | ▼ | -0.02% |
| 2024-07-05 | 4884 | クリングル | 57,500 | 0.84% | 999 | 1,068 | 980 | 1,063 | 563,100 | ▼ | -0.20% |
| 2024-07-08 | 4884 | クリングル | 61,600 | 0.90% | 1,074 | 1,116 | 1,046 | 1,095 | 535,200 | ▲ | 0.06% |
| 2024-07-09 | 4884 | クリングル | 77,600 | 1.14% | 1,102 | 1,136 | 1,033 | 1,055 | 475,100 | ▲ | 0.23% |
| 2024-07-10 | 4884 | クリングル | 79,200 | 1.16% | 1,044 | 1,055 | 1,016 | 1,036 | 264,800 | ▲ | 0.02% |
| 2024-07-11 | 4884 | クリングル | 75,800 | 1.11% | 1,026 | 1,078 | 1,018 | 1,055 | 257,100 | ▼ | -0.04% |
| 2024-07-12 | 4884 | クリングル | 72,400 | 1.06% | 1,049 | 1,089 | 1,047 | 1,083 | 209,800 | ▼ | -0.05% |
| 2024-07-16 | 4884 | クリングル | 83,900 | 1.23% | 1,092 | 1,154 | 1,074 | 1,147 | 409,100 | ▲ | 0.16% |
| 2024-07-17 | 4884 | クリングル | 93,500 | 1.37% | 1,155 | 1,155 | 1,030 | 1,055 | 699,600 | ▲ | 0.14% |
| 2024-07-18 | 4884 | クリングル | 98,100 | 1.44% | 1,055 | 1,071 | 1,018 | 1,033 | 219,600 | ▲ | 0.06% |
| 2024-07-19 | 4884 | クリングル | 114,700 | 1.68% | 1,020 | 1,035 | 968 | 981 | 474,000 | ▲ | 0.24% |
| 2024-07-22 | 4884 | クリングル | 119,000 | 1.74% | 916 | 973 | 880 | 950 | 405,700 | ▲ | 0.06% |
| 2024-07-23 | 4884 | クリングル | 121,800 | 1.79% | 957 | 1,028 | 957 | 1,000 | 274,600 | ▲ | 0.05% |
| 2024-07-24 | 4884 | クリングル | 124,700 | 1.83% | 1,026 | 1,037 | 978 | 989 | 224,900 | ▲ | 0.04% |
| 2024-07-25 | 4884 | クリングル | 125,500 | 1.84% | 969 | 1,002 | 965 | 980 | 236,200 | ▲ | 0.01% |
| 2024-07-26 | 4884 | クリングル | 126,100 | 1.85% | 980 | 1,047 | 980 | 1,036 | 268,500 | ▲ | 0.01% |
| 2024-07-29 | 4884 | クリングル | 126,500 | 1.86% | 1,014 | 1,023 | 967 | 985 | 290,000 | ▲ | 0.01% |
| 2024-07-30 | 4884 | クリングル | 129,000 | 1.89% | 985 | 985 | 916 | 939 | 221,800 | ▲ | 0.02% |
| 2024-07-31 | 4884 | クリングル | 127,900 | 1.88% | 929 | 967 | 922 | 965 | 161,500 | ▼ | -0.01% |
| 2024-08-01 | 4884 | クリングル | 108,900 | 1.60% | 950 | 956 | 915 | 937 | 169,600 | ▼ | -0.27% |
| 2024-08-02 | 4884 | クリングル | 91,200 | 1.34% | 893 | 931 | 880 | 900 | 249,100 | ▼ | -0.26% |
| 2024-08-05 | 4884 | クリングル | 72,300 | 1.06% | 765 | 793 | 750 | 750 | 470,800 | ▼ | -0.28% |
| 2024-08-06 | 4884 | クリングル | 67,100 | 0.98% | 721 | 776 | 720 | 741 | 426,100 | ▼ | -0.08% |
| 2024-08-07 | 4884 | クリングル | 65,300 | 0.96% | 748 | 813 | 731 | 754 | 306,800 | ▼ | -0.02% |
| 2024-08-08 | 4884 | クリングル | 64,500 | 0.94% | 767 | 819 | 767 | 789 | 189,900 | ▼ | -0.02% |
| 2024-08-09 | 4884 | クリングル | 65,800 | 0.96% | 790 | 798 | 754 | 795 | 162,800 | ▲ | 0.02% |
| 2024-08-13 | 4884 | クリングル | 68,300 | 1.00% | 750 | 885 | 750 | 828 | 472,300 | ▲ | 0.04% |
| 2024-08-14 | 4884 | クリングル | 65,700 | 0.96% | 829 | 842 | 800 | 830 | 225,700 | ▼ | -0.04% |
| 2024-08-16 | 4884 | クリングル | 60,400 | 0.88% | 875 | 925 | 875 | 917 | 180,500 | ▼ | -0.07% |
| 2024-08-19 | 4884 | クリングル | 62,900 | 0.92% | 947 | 976 | 922 | 930 | 190,100 | ▲ | 0.04% |
| 2024-08-20 | 4884 | クリングル | 62,300 | 0.91% | 938 | 959 | 916 | 932 | 118,600 | ▼ | -0.01% |
| 2024-08-21 | 4884 | クリングル | 72,700 | 1.06% | 910 | 930 | 893 | 914 | 143,500 | ▲ | 0.15% |
| 2024-08-22 | 4884 | クリングル | 71,700 | 1.05% | 903 | 924 | 889 | 915 | 96,500 | ▼ | -0.01% |
| 2024-08-23 | 4884 | クリングル | 78,300 | 1.15% | 904 | 911 | 872 | 873 | 200,800 | ▲ | 0.09% |
| 2024-08-29 | 4884 | クリングル | 92,300 | 1.35% | 911 | 923 | 895 | 920 | 62,100 | ▲ | 0.03% |
| 2024-08-30 | 4884 | クリングル | 88,900 | 1.30% | 920 | 929 | 905 | 925 | 73,600 | ▼ | -0.05% |
| 2024-09-03 | 4884 | クリングル | 86,000 | 1.26% | 904 | 922 | 904 | 920 | 52,000 | ▼ | -0.04% |
| 2024-09-04 | 4884 | クリングル | 79,900 | 1.17% | 890 | 898 | 863 | 882 | 137,200 | ▼ | -0.09% |
| 2024-09-05 | 4884 | クリングル | 76,800 | 1.12% | 875 | 912 | 865 | 895 | 68,200 | ▼ | -0.04% |
| 2024-09-06 | 4884 | クリングル | 68,200 | 1.00% | 909 | 909 | 831 | 855 | 153,500 | ▼ | -0.12% |
| 2024-09-09 | 4884 | クリングル | 64,200 | 0.94% | 810 | 858 | 810 | 856 | 92,200 | ▼ | -0.06% |
| 2024-09-10 | 4884 | クリングル | 63,600 | 0.93% | 866 | 880 | 861 | 876 | 33,100 | ▼ | -0.00% |
| 2024-09-11 | 4884 | クリングル | 61,300 | 0.90% | 868 | 868 | 823 | 838 | 85,400 | ▼ | -0.03% |
| 2024-09-12 | 4884 | クリングル | 57,300 | 0.84% | 840 | 883 | 840 | 872 | 64,600 | ▼ | -0.06% |
| 2024-09-13 | 4884 | クリングル | 53,200 | 0.78% | 857 | 870 | 850 | 850 | 40,200 | ▼ | -0.05% |
| 2024-09-17 | 4884 | クリングル | 51,100 | 0.75% | 850 | 850 | 812 | 816 | 64,000 | ▼ | -0.03% |
| 2024-09-18 | 4884 | クリングル | 49,200 | 0.72% | 827 | 848 | 820 | 831 | 45,600 | ▼ | -0.03% |
| 2024-09-19 | 4884 | クリングル | 48,400 | 0.71% | 828 | 869 | 828 | 868 | 48,200 | ▼ | -0.01% |
| 2024-09-20 | 4884 | クリングル | 45,900 | 0.67% | 871 | 876 | 855 | 873 | 49,300 | ▼ | -0.03% |
| 2024-09-26 | 4884 | クリングル | 43,600 | 0.64% | 850 | 860 | 834 | 839 | 65,100 | ▼ | -0.03% |
| 2024-09-27 | 4884 | クリングル | 42,000 | 0.61% | 839 | 865 | 839 | 862 | 49,300 | ▼ | -0.03% |
| 2024-09-30 | 4884 | クリングル | 39,900 | 0.58% | 847 | 879 | 836 | 847 | 58,800 | ▼ | -0.03% |
| 2024-10-01 | 4884 | クリングル | 36,400 | 0.53% | 843 | 879 | 835 | 875 | 79,500 | ▼ | -0.04% |
| 2024-10-02 | 4884 | クリングル | 35,200 | 0.51% | 860 | 869 | 836 | 852 | 54,400 | ▼ | -0.02% |
| 2024-10-04 | 4884 | クリングル | 33,800 | 0.49% | 853 | 856 | 843 | 856 | 22,200 | ▼ | -0.02% |
| 2024-11-29 | 4884 | クリングル | 35,600 | 0.52% | 857 | 872 | 840 | 851 | 99,600 | ▲ | 0.10% |
| 2024-12-02 | 4884 | クリングル | 39,900 | 0.58% | 851 | 851 | 821 | 835 | 80,500 | ▲ | 0.05% |
| 2024-12-03 | 4884 | クリングル | 39,500 | 0.57% | 846 | 858 | 834 | 850 | 38,500 | ▼ | -0.01% |
| 2024-12-04 | 4884 | クリングル | 37,300 | 0.54% | 850 | 853 | 828 | 838 | 47,800 | ▼ | -0.02% |
| 2024-12-05 | 4884 | クリングル | 35,000 | 0.51% | 836 | 863 | 828 | 828 | 65,100 | ▼ | -0.03% |
| 2024-12-06 | 4884 | クリングル | 34,700 | 0.50% | 821 | 841 | 821 | 834 | 42,200 | ▼ | -0.01% |
| 2024-12-09 | 4884 | クリングル | 31,900 | 0.46% | 826 | 846 | 826 | 835 | 29,600 | ▼ | -0.03% |
| 2024-12-13 | 4884 | クリングル | 35,300 | 0.51% | 868 | 868 | 848 | 861 | 22,900 | ▲ | 0.02% |
| 2024-12-16 | 4884 | クリングル | 36,400 | 0.53% | 864 | 864 | 840 | 843 | 25,600 | ▲ | 0.02% |
| 2024-12-17 | 4884 | クリングル | 32,600 | 0.47% | 846 | 865 | 843 | 851 | 50,200 | ▼ | -0.06% |
| 2024-12-18 | 4884 | クリングル | 39,200 | 0.57% | 847 | 847 | 820 | 820 | 55,700 | ▲ | 0.09% |
| 2024-12-19 | 4884 | クリングル | 45,800 | 0.67% | 812 | 828 | 797 | 812 | 69,100 | ▲ | 0.10% |
| 2024-12-20 | 4884 | クリングル | 46,900 | 0.68% | 812 | 825 | 803 | 810 | 40,400 | ▲ | 0.01% |
| 2024-12-23 | 4884 | クリングル | 43,200 | 0.63% | 810 | 836 | 798 | 809 | 69,900 | ▼ | -0.05% |
| 2024-12-24 | 4884 | クリングル | 40,200 | 0.59% | 806 | 828 | 805 | 816 | 57,600 | ▼ | -0.04% |
| 2024-12-25 | 4884 | クリングル | 36,500 | 0.53% | 816 | 824 | 801 | 812 | 64,400 | ▼ | -0.05% |
| 2024-12-26 | 4884 | クリングル | 35,000 | 0.51% | 808 | 824 | 799 | 802 | 78,500 | ▼ | -0.02% |
| 2024-12-27 | 4884 | クリングル | 24,300 | 0.35% | 798 | 845 | 798 | 835 | 99,200 | ▼ | -0.16% |
| 2025-01-10 | 4884 | クリングル | 40,600 | 0.59% | 1,044 | 1,074 | 1,029 | 1,050 | 160,300 | ▲ | 0.13% |
| 2025-01-14 | 4884 | クリングル | 60,600 | 0.88% | 1,140 | 1,219 | 1,093 | 1,120 | 850,300 | ▲ | 0.29% |
| 2025-01-15 | 4884 | クリングル | 76,600 | 1.12% | 1,094 | 1,268 | 1,080 | 1,221 | 662,100 | ▲ | 0.24% |
| 2025-01-16 | 4884 | クリングル | 75,000 | 1.10% | 1,191 | 1,322 | 1,186 | 1,290 | 443,100 | ▼ | -0.02% |
| 2025-01-17 | 4884 | クリングル | 60,100 | 0.87% | 1,283 | 1,283 | 1,086 | 1,195 | 609,600 | ▼ | -0.23% |
| 2025-01-20 | 4884 | クリングル | 62,300 | 0.91% | 1,249 | 1,265 | 1,181 | 1,210 | 163,300 | ▲ | 0.04% |
| 2025-01-21 | 4884 | クリングル | 57,800 | 0.84% | 1,180 | 1,219 | 1,122 | 1,150 | 269,000 | ▼ | -0.07% |
| 2025-01-22 | 4884 | クリングル | 67,900 | 0.99% | 1,150 | 1,186 | 1,135 | 1,172 | 224,100 | ▲ | 0.15% |
| 2025-01-23 | 4884 | クリングル | 62,500 | 0.91% | 1,150 | 1,151 | 1,094 | 1,106 | 139,000 | ▼ | -0.07% |
| 2025-01-24 | 4884 | クリングル | 60,800 | 0.88% | 1,078 | 1,101 | 1,021 | 1,057 | 261,100 | ▼ | -0.03% |
| 2025-01-27 | 4884 | クリングル | 59,100 | 0.86% | 1,065 | 1,088 | 1,039 | 1,052 | 134,800 | ▼ | -0.02% |
| 2025-01-28 | 4884 | クリングル | 64,600 | 0.94% | 1,060 | 1,060 | 1,022 | 1,041 | 138,300 | ▲ | 0.07% |
| 2025-01-29 | 4884 | クリングル | 60,700 | 0.88% | 1,041 | 1,067 | 1,023 | 1,056 | 131,200 | ▼ | -0.05% |
| 2025-01-30 | 4884 | クリングル | 57,200 | 0.83% | 1,055 | 1,055 | 1,026 | 1,045 | 129,400 | ▼ | -0.05% |
| 2025-01-30 | 4884 | クリングル | 57,200 | 0.83% | 1,055 | 1,055 | 1,026 | 1,045 | 129,400 | ▼ | -0.05% |
| 2025-01-31 | 4884 | クリングル | 53,600 | 0.78% | 1,030 | 1,074 | 1,027 | 1,072 | 81,700 | ▼ | -0.04% |
| 2025-01-31 | 4884 | クリングル | 53,600 | 0.78% | 1,030 | 1,074 | 1,027 | 1,072 | 81,700 | ▼ | -0.04% |
| 2025-02-04 | 4884 | クリングル | 50,900 | 0.74% | 1,040 | 1,040 | 996 | 1,002 | 202,300 | ▼ | -0.04% |
| 2025-02-04 | 4884 | クリングル | 50,900 | 0.74% | 1,040 | 1,040 | 996 | 1,002 | 202,300 | ▼ | -0.04% |
| 2025-02-05 | 4884 | クリングル | 42,200 | 0.61% | 992 | 1,027 | 992 | 1,004 | 170,400 | ▼ | -0.13% |
| 2025-02-05 | 4884 | クリングル | 42,200 | 0.61% | 992 | 1,027 | 992 | 1,004 | 170,400 | ▼ | -0.13% |
| 2025-02-06 | 4884 | クリングル | 41,300 | 0.60% | 1,000 | 1,024 | 979 | 1,024 | 165,000 | ▼ | -0.01% |
| 2025-02-06 | 4884 | クリングル | 41,300 | 0.60% | 1,000 | 1,024 | 979 | 1,024 | 165,000 | ▼ | -0.01% |
| 2025-02-14 | 4884 | クリングル | 35,400 | 0.51% | 818 | 836 | 806 | 809 | 149,200 | ▼ | -0.08% |
| 2025-02-17 | 4884 | クリングル | 41,700 | 0.61% | 810 | 828 | 786 | 786 | 216,400 | ▲ | 0.09% |
| 2025-02-18 | 4884 | クリングル | 39,600 | 0.57% | 789 | 804 | 777 | 792 | 105,700 | ▼ | -0.04% |
| 2025-02-19 | 4884 | クリングル | 32,400 | 0.47% | 807 | 830 | 787 | 788 | 165,300 | ▼ | -0.09% |
| 2025-02-20 | 4884 | クリングル | 36,600 | 0.53% | 790 | 790 | 765 | 774 | 155,100 | ▲ | 0.06% |
| 2025-02-21 | 4884 | クリングル | 34,700 | 0.50% | 761 | 777 | 761 | 764 | 57,600 | ▼ | -0.03% |
| 2025-02-25 | 4884 | クリングル | 30,800 | 0.45% | 764 | 780 | 751 | 772 | 65,200 | ▼ | -0.04% |
| 2024-09-05 | 4887 | サワイＧＨＤ | 238,654 | 0.54% | 5,948 | 6,080 | 5,888 | 6,068 | 289,600 | ▲ | 0.07% |
| 2024-09-06 | 4887 | サワイＧＨＤ | 263,554 | 0.60% | 6,101 | 6,160 | 6,015 | 6,095 | 236,200 | ▲ | 0.05% |
| 2024-09-09 | 4887 | サワイＧＨＤ | 278,064 | 0.63% | 6,010 | 6,162 | 5,965 | 6,146 | 206,200 | ▲ | 0.03% |
| 2024-09-10 | 4887 | サワイＧＨＤ | 281,164 | 0.64% | 6,146 | 6,306 | 6,084 | 6,296 | 252,400 | ▲ | 0.01% |
| 2024-09-11 | 4887 | サワイＧＨＤ | 275,764 | 0.62% | 6,281 | 6,281 | 6,063 | 6,136 | 307,800 | ▼ | -0.02% |
| 2024-09-12 | 4887 | サワイＧＨＤ | 265,464 | 0.60% | 6,161 | 6,254 | 6,049 | 6,179 | 295,400 | ▼ | -0.02% |
| 2024-09-13 | 4887 | サワイＧＨＤ | 272,864 | 0.62% | 6,090 | 6,182 | 5,888 | 5,950 | 390,300 | ▲ | 0.02% |
| 2024-09-18 | 4887 | サワイＧＨＤ | 276,664 | 0.63% | 6,013 | 6,089 | 5,983 | 6,080 | 187,200 | ▲ | 0.01% |
| 2024-09-19 | 4887 | サワイＧＨＤ | 256,653 | 0.58% | 6,090 | 6,265 | 6,080 | 6,201 | 229,500 | ▼ | -0.05% |
| 2024-09-20 | 4887 | サワイＧＨＤ | 244,253 | 0.55% | 6,236 | 6,236 | 6,144 | 6,164 | 290,600 | ▼ | -0.02% |
| 2024-09-24 | 4887 | サワイＧＨＤ | 257,953 | 0.58% | 6,249 | 6,385 | 6,205 | 6,348 | 192,800 | ▲ | 0.02% |
| 2024-09-25 | 4887 | サワイＧＨＤ | 251,653 | 0.57% | 6,377 | 6,381 | 6,298 | 6,372 | 139,500 | ▼ | -0.01% |
| 2024-09-26 | 4887 | サワイＧＨＤ | 246,053 | 0.18% | 6,370 | 6,420 | 6,309 | 6,420 | 261,100 | ▼ | -0.38% |
| 2024-09-27 | 4887 | サワイＧＨＤ | 709,559 | 0.53% | 2,120 | 2,149 | 2,077 | 2,079 | 512,000 | ▲ | 0.53% |
| 2024-09-30 | 4887 | サワイＧＨＤ | 759,159 | 0.57% | 2,029 | 2,070 | 2,020 | 2,038 | 472,000 | ▲ | 0.03% |
| 2024-10-01 | 4887 | サワイＧＨＤ | 767,659 | 0.58% | 2,046 | 2,072 | 2,037 | 2,070 | 490,800 | ▲ | 0.01% |
| 2024-10-02 | 4887 | サワイＧＨＤ | 800,359 | 0.60% | 2,050 | 2,105 | 2,038 | 2,101 | 601,300 | ▲ | 0.02% |
| 2024-10-03 | 4887 | サワイＧＨＤ | 785,959 | 0.59% | 2,130 | 2,139 | 2,073 | 2,084 | 660,300 | ▼ | -0.01% |
| 2024-10-04 | 4887 | サワイＧＨＤ | 762,459 | 0.57% | 2,084 | 2,135 | 2,082 | 2,133 | 782,000 | ▼ | -0.02% |
| 2024-10-07 | 4887 | サワイＧＨＤ | 719,059 | 0.54% | 2,123 | 2,161 | 2,105 | 2,147 | 664,600 | ▼ | -0.02% |
| 2024-10-08 | 4887 | サワイＧＨＤ | 675,759 | 0.51% | 2,109 | 2,124 | 2,078 | 2,122 | 717,200 | ▼ | -0.03% |
| 2024-10-09 | 4887 | サワイＧＨＤ | 710,459 | 0.54% | 2,122 | 2,150 | 2,122 | 2,150 | 575,700 | ▲ | 0.03% |
| 2024-10-10 | 4887 | サワイＧＨＤ | 778,459 | 0.59% | 2,139 | 2,160 | 2,114 | 2,160 | 682,700 | ▲ | 0.04% |
| 2024-10-11 | 4887 | サワイＧＨＤ | 866,159 | 0.65% | 2,130 | 2,130 | 2,098 | 2,115 | 857,300 | ▲ | 0.06% |
| 2024-10-15 | 4887 | サワイＧＨＤ | 824,159 | 0.62% | 2,115 | 2,129 | 2,105 | 2,118 | 713,000 | ▼ | -0.03% |
| 2024-10-16 | 4887 | サワイＧＨＤ | 797,759 | 0.60% | 2,114 | 2,137 | 2,093 | 2,093 | 566,100 | ▼ | -0.02% |
| 2024-10-17 | 4887 | サワイＧＨＤ | 819,459 | 0.62% | 2,090 | 2,090 | 2,051 | 2,056 | 527,900 | ▲ | 0.02% |
| 2024-10-18 | 4887 | サワイＧＨＤ | 958,884 | 0.72% | 2,047 | 2,059 | 2,028 | 2,042 | 1,070,500 | ▲ | 0.09% |
| 2024-10-21 | 4887 | サワイＧＨＤ | 967,184 | 0.73% | 2,051 | 2,099 | 2,047 | 2,057 | 601,600 | ▲ | 0.01% |
| 2024-10-22 | 4887 | サワイＧＨＤ | 988,584 | 0.75% | 2,047 | 2,047 | 2,006 | 2,015 | 776,800 | ▲ | 0.02% |
| 2024-10-24 | 4887 | サワイＧＨＤ | 984,783 | 0.74% | 1,982 | 2,029 | 1,980 | 2,013 | 503,400 | ▼ | -0.01% |
| 2024-10-25 | 4887 | サワイＧＨＤ | 991,783 | 0.75% | 2,017 | 2,026 | 1,965 | 1,985 | 626,100 | ▲ | 0.01% |
| 2024-10-28 | 4887 | サワイＧＨＤ | 1,035,183 | 0.78% | 1,991 | 2,029 | 1,986 | 2,022 | 623,800 | ▲ | 0.03% |
| 2024-10-29 | 4887 | サワイＧＨＤ | 1,025,203 | 0.77% | 2,012 | 2,026 | 1,998 | 2,026 | 653,800 | ▼ | -0.01% |
| 2024-10-30 | 4887 | サワイＧＨＤ | 981,703 | 0.74% | 2,017 | 2,042 | 2,000 | 2,023 | 3,221,800 | ▼ | -0.03% |
| 2024-10-31 | 4887 | サワイＧＨＤ | 989,503 | 0.75% | 2,044 | 2,059 | 2,031 | 2,049 | 562,700 | ▲ | 0.01% |
| 2024-11-01 | 4887 | サワイＧＨＤ | 1,084,023 | 0.82% | 2,010 | 2,030 | 1,983 | 1,989 | 578,800 | ▲ | 0.06% |
| 2024-11-05 | 4887 | サワイＧＨＤ | 1,106,223 | 0.84% | 1,981 | 2,000 | 1,963 | 2,000 | 657,600 | ▲ | 0.02% |
| 2024-11-07 | 4887 | サワイＧＨＤ | 1,096,617 | 0.83% | 1,991 | 2,015 | 1,979 | 1,989 | 1,021,200 | ▼ | -0.01% |
| 2024-11-08 | 4887 | サワイＧＨＤ | 1,034,417 | 0.78% | 1,989 | 2,004 | 1,884 | 1,972 | 1,417,600 | ▼ | -0.04% |
| 2024-11-11 | 4887 | サワイＧＨＤ | 1,054,817 | 0.80% | 2,013 | 2,045 | 1,991 | 2,029 | 1,532,600 | ▲ | 0.02% |
| 2024-11-12 | 4887 | サワイＧＨＤ | 968,217 | 0.73% | 1,900 | 1,969 | 1,891 | 1,892 | 2,369,400 | ▼ | -0.07% |
| 2024-11-13 | 4887 | サワイＧＨＤ | 956,217 | 0.72% | 1,900 | 1,937 | 1,900 | 1,925 | 1,160,200 | ▼ | -0.01% |
| 2024-11-15 | 4887 | サワイＧＨＤ | 918,047 | 0.69% | 1,918 | 1,939 | 1,904 | 1,917 | 763,900 | ▼ | -0.03% |
| 2024-11-18 | 4887 | サワイＧＨＤ | 889,747 | 0.67% | 1,899 | 1,902 | 1,869 | 1,902 | 750,100 | ▼ | -0.01% |
| 2024-11-20 | 4887 | サワイＧＨＤ | 871,147 | 0.66% | 1,921 | 1,947 | 1,918 | 1,947 | 670,700 | ▼ | -0.01% |
| 2024-11-22 | 4887 | サワイＧＨＤ | 885,972 | 0.67% | 1,950 | 1,985 | 1,939 | 1,972 | 714,000 | ▲ | 0.01% |
| 2024-11-25 | 4887 | サワイＧＨＤ | 0 | 0.00% | 1,994 | 1,999 | 1,966 | 1,988 | 708,400 | ▼ | -0.67% |
| 2024-11-26 | 4887 | サワイＧＨＤ | 862,672 | 0.65% | 1,988 | 2,017 | 1,966 | 2,017 | 707,700 | ▲ | 0.65% |
| 2024-11-28 | 4887 | サワイＧＨＤ | 843,972 | 0.64% | 2,064 | 2,197 | 2,055 | 2,177 | 1,399,800 | ▼ | -0.01% |
| 2024-11-29 | 4887 | サワイＧＨＤ | 798,372 | 0.60% | 2,159 | 2,176 | 2,108 | 2,175 | 944,800 | ▼ | -0.04% |
| 2024-12-02 | 4887 | サワイＧＨＤ | 756,355 | 0.57% | 2,157 | 2,160 | 2,138 | 2,154 | 673,300 | ▼ | -0.03% |
| 2024-12-03 | 4887 | サワイＧＨＤ | 677,255 | 0.51% | 2,153 | 2,186 | 2,140 | 2,173 | 730,800 | ▼ | -0.05% |
| 2024-12-04 | 4887 | サワイＧＨＤ | 660,655 | 0.50% | 2,190 | 2,200 | 2,147 | 2,159 | 556,000 | ▼ | -0.01% |
| 2024-12-05 | 4887 | サワイＧＨＤ | 656,755 | 0.49% | 2,150 | 2,153 | 2,129 | 2,133 | 454,300 | ▼ | -0.01% |
| 2024-12-06 | 4887 | サワイＧＨＤ | 691,755 | 0.52% | 2,115 | 2,132 | 2,075 | 2,076 | 738,700 | ▲ | 0.03% |
| 2024-12-09 | 4887 | サワイＧＨＤ | 678,355 | 0.51% | 2,077 | 2,090 | 2,049 | 2,053 | 639,800 | ▼ | -0.01% |
| 2024-12-10 | 4887 | サワイＧＨＤ | 649,755 | 0.49% | 2,080 | 2,080 | 2,010 | 2,021 | 509,400 | ▼ | -0.02% |
| 2025-01-06 | 4887 | サワイＧＨＤ | 661,255 | 0.50% | 2,150 | 2,161 | 2,137 | 2,144 | 503,000 | ▲ | 0.50% |
| 2025-01-07 | 4887 | サワイＧＨＤ | 656,555 | 0.49% | 2,133 | 2,199 | 2,131 | 2,174 | 657,900 | ▼ | -0.01% |
| 2025-01-31 | 4887 | サワイＧＨＤ | 677,855 | 0.51% | 2,000 | 2,016 | 1,989 | 2,011 | 487,900 | ▲ | 0.03% |
| 2025-01-31 | 4887 | サワイＧＨＤ | 677,855 | 0.51% | 2,000 | 2,016 | 1,989 | 2,011 | 487,900 | ▲ | 0.03% |
| 2025-02-03 | 4887 | サワイＧＨＤ | 651,255 | 0.49% | 1,991 | 1,995 | 1,914 | 1,924 | 1,122,300 | ▼ | -0.02% |
| 2025-02-03 | 4887 | サワイＧＨＤ | 651,255 | 0.49% | 1,991 | 1,995 | 1,914 | 1,924 | 1,122,300 | ▼ | -0.02% |
| 2025-02-04 | 4887 | サワイＧＨＤ | 673,555 | 0.51% | 1,964 | 1,964 | 1,906 | 1,913 | 706,600 | ▲ | 0.02% |
| 2025-02-04 | 4887 | サワイＧＨＤ | 673,555 | 0.51% | 1,964 | 1,964 | 1,906 | 1,913 | 706,600 | ▲ | 0.02% |
| 2025-02-06 | 4887 | サワイＧＨＤ | 666,455 | 0.50% | 1,914 | 1,939 | 1,910 | 1,928 | 729,800 | ▼ | -0.01% |
| 2025-02-06 | 4887 | サワイＧＨＤ | 666,455 | 0.50% | 1,914 | 1,939 | 1,910 | 1,928 | 729,800 | ▼ | -0.01% |
| 2025-02-07 | 4887 | サワイＧＨＤ | 670,855 | 0.51% | 1,900 | 1,908 | 1,888 | 1,897 | 699,100 | ▲ | 0.01% |
| 2025-02-07 | 4887 | サワイＧＨＤ | 670,855 | 0.51% | 1,900 | 1,908 | 1,888 | 1,897 | 699,100 | ▲ | 0.01% |
| 2025-02-10 | 4887 | サワイＧＨＤ | 667,655 | 0.50% | 1,893 | 1,898 | 1,885 | 1,898 | 396,700 | ▼ | -0.01% |
| 2025-02-10 | 4887 | サワイＧＨＤ | 667,655 | 0.50% | 1,893 | 1,898 | 1,885 | 1,898 | 396,700 | ▼ | -0.01% |
| 2025-02-12 | 4887 | サワイＧＨＤ | 627,555 | 0.47% | 1,895 | 1,900 | 1,852 | 1,886 | 894,700 | ▼ | -0.03% |
| 2025-02-12 | 4887 | サワイＧＨＤ | 627,555 | 0.47% | 1,895 | 1,900 | 1,852 | 1,886 | 894,700 | ▼ | -0.03% |
| 2025-02-17 | 4887 | サワイＧＨＤ | 750,255 | 0.57% | 2,080 | 2,170 | 2,076 | 2,089 | 1,071,000 | ▲ | 0.10% |
| 2025-02-18 | 4887 | サワイＧＨＤ | 843,555 | 0.64% | 2,084 | 2,092 | 2,065 | 2,066 | 589,000 | ▲ | 0.07% |
| 2025-02-19 | 4887 | サワイＧＨＤ | 897,655 | 0.68% | 2,079 | 2,102 | 2,046 | 2,062 | 489,000 | ▲ | 0.04% |
| 2025-02-20 | 4887 | サワイＧＨＤ | 925,355 | 0.70% | 2,062 | 2,069 | 2,038 | 2,059 | 516,700 | ▲ | 0.01% |
| 2025-02-21 | 4887 | サワイＧＨＤ | 938,255 | 0.71% | 2,059 | 2,061 | 2,018 | 2,024 | 383,600 | ▲ | 0.01% |
| 2025-02-25 | 4887 | サワイＧＨＤ | 950,655 | 0.72% | 2,024 | 2,043 | 2,022 | 2,028 | 444,600 | ▲ | 0.01% |
| 2025-02-26 | 4887 | サワイＧＨＤ | 982,655 | 0.74% | 2,042 | 2,048 | 1,982 | 2,021 | 503,400 | ▲ | 0.02% |
| 2025-02-27 | 4887 | サワイＧＨＤ | 996,555 | 0.75% | 2,037 | 2,037 | 1,985 | 1,986 | 462,800 | ▲ | 0.01% |
| 2025-02-28 | 4887 | サワイＧＨＤ | 965,355 | 0.73% | 1,978 | 1,980 | 1,890 | 1,907 | 1,164,100 | ▼ | -0.02% |
| 2025-03-03 | 4887 | サワイＧＨＤ | 1,013,055 | 0.77% | 1,983 | 2,026 | 1,961 | 1,963 | 833,900 | ▲ | 0.04% |
| 2025-03-04 | 4887 | サワイＧＨＤ | 1,028,715 | 0.78% | 2,053 | 2,079 | 2,025 | 2,057 | 1,041,400 | ▲ | 0.01% |
| 2025-03-05 | 4887 | サワイＧＨＤ | 1,040,015 | 0.79% | 2,092 | 2,128 | 2,072 | 2,104 | 848,900 | ▲ | 0.01% |
| 2025-03-12 | 4887 | サワイＧＨＤ | 1,027,015 | 0.78% | 2,024 | 2,102 | 2,022 | 2,086 | 646,900 | ▼ | -0.01% |
| 2025-03-14 | 4887 | サワイＧＨＤ | 1,039,615 | 0.79% | 2,062 | 2,072 | 2,037 | 2,071 | 368,000 | ▲ | 0.01% |
| 2025-03-17 | 4887 | サワイＧＨＤ | 1,034,415 | 0.78% | 2,060 | 2,068 | 2,045 | 2,061 | 317,000 | ▼ | -0.01% |
| 2025-03-18 | 4887 | サワイＧＨＤ | 1,022,815 | 0.77% | 2,070 | 2,117 | 2,067 | 2,100 | 576,300 | ▼ | -0.01% |
| 2025-03-24 | 4887 | サワイＧＨＤ | 1,098,808 | 0.83% | 2,105 | 2,158 | 2,101 | 2,129 | 917,200 | ▲ | 0.05% |
| 2025-03-25 | 4887 | サワイＧＨＤ | 1,082,348 | 0.82% | 2,105 | 2,129 | 2,085 | 2,100 | 416,000 | ▼ | -0.01% |
| 2025-03-27 | 4887 | サワイＧＨＤ | 1,071,548 | 0.81% | 2,097 | 2,103 | 2,074 | 2,100 | 480,200 | ▼ | -0.00% |
| 2025-03-31 | 4887 | サワイＧＨＤ | 1,018,548 | 0.77% | 2,011 | 2,015 | 1,957 | 1,982 | 671,400 | ▼ | -0.04% |
| 2025-04-01 | 4887 | サワイＧＨＤ | 979,248 | 0.74% | 2,000 | 2,012 | 1,988 | 2,000 | 511,100 | ▼ | -0.03% |
| 2025-04-02 | 4887 | サワイＧＨＤ | 1,007,248 | 0.76% | 1,980 | 1,980 | 1,937 | 1,940 | 402,200 | ▲ | 0.02% |
| 2025-04-03 | 4887 | サワイＧＨＤ | 968,048 | 0.73% | 1,900 | 1,956 | 1,893 | 1,940 | 746,400 | ▼ | -0.03% |
| 2025-04-04 | 4887 | サワイＧＨＤ | 986,748 | 0.75% | 1,920 | 1,958 | 1,906 | 1,938 | 552,400 | ▲ | 0.02% |
| 2025-04-07 | 4887 | サワイＧＨＤ | 968,548 | 0.73% | 1,818 | 1,862 | 1,795 | 1,809 | 831,500 | ▼ | -0.02% |
| 2025-04-08 | 4887 | サワイＧＨＤ | 979,048 | 0.74% | 1,850 | 1,868 | 1,822 | 1,858 | 697,000 | ▲ | 0.01% |
| 2025-04-09 | 4887 | サワイＧＨＤ | 992,848 | 0.75% | 1,831 | 1,845 | 1,796 | 1,825 | 808,500 | ▲ | 0.01% |
| 2025-04-10 | 4887 | サワイＧＨＤ | 1,005,748 | 0.76% | 1,835 | 1,917 | 1,828 | 1,915 | 764,900 | ▲ | 0.01% |
| 2025-04-11 | 4887 | サワイＧＨＤ | 1,037,548 | 0.78% | 1,850 | 1,865 | 1,820 | 1,863 | 427,100 | ▲ | 0.02% |
| 2025-04-14 | 4887 | サワイＧＨＤ | 1,045,948 | 0.79% | 1,892 | 1,913 | 1,882 | 1,895 | 447,700 | ▲ | 0.01% |
| 2025-04-15 | 4887 | サワイＧＨＤ | 1,035,948 | 0.78% | 1,897 | 1,909 | 1,894 | 1,905 | 272,500 | ▼ | -0.01% |
| 2024-04-12 | 4891 | ティムス | 231,800 | 0.57% | 259 | 259 | 248 | 248 | 296,000 | ▲ | 0.11% |
| 2024-04-15 | 4891 | ティムス | 211,700 | 0.52% | 243 | 262 | 243 | 256 | 500,600 | ▼ | -0.04% |
| 2024-04-16 | 4891 | ティムス | 225,800 | 0.56% | 260 | 261 | 256 | 260 | 204,200 | ▲ | 0.04% |
| 2024-04-17 | 4891 | ティムス | 239,500 | 0.59% | 257 | 260 | 249 | 249 | 236,700 | ▲ | 0.02% |
| 2024-04-18 | 4891 | ティムス | 251,200 | 0.62% | 250 | 258 | 247 | 253 | 237,200 | ▲ | 0.03% |
| 2024-04-22 | 4891 | ティムス | 221,200 | 0.54% | 233 | 234 | 229 | 232 | 280,000 | ▼ | -0.07% |
| 2024-04-23 | 4891 | ティムス | 231,600 | 0.57% | 240 | 248 | 234 | 236 | 440,800 | ▲ | 0.02% |
| 2024-04-24 | 4891 | ティムス | 221,100 | 0.54% | 236 | 246 | 236 | 246 | 172,800 | ▼ | -0.02% |
| 2024-04-25 | 4891 | ティムス | 205,200 | 0.50% | 242 | 245 | 237 | 237 | 194,400 | ▼ | -0.04% |
| 2024-04-26 | 4891 | ティムス | 193,600 | 0.48% | 238 | 241 | 232 | 236 | 133,900 | ▼ | -0.02% |
| 2024-05-07 | 4891 | ティムス | 202,700 | 0.50% | 259 | 260 | 251 | 254 | 197,300 | ▲ | 0.03% |
| 2024-05-08 | 4891 | ティムス | 206,600 | 0.51% | 256 | 261 | 254 | 259 | 379,300 | ▲ | 0.01% |
| 2024-05-09 | 4891 | ティムス | 214,000 | 0.53% | 256 | 259 | 248 | 252 | 199,100 | ▲ | 0.02% |
| 2024-05-10 | 4891 | ティムス | 211,100 | 0.52% | 253 | 254 | 245 | 245 | 170,500 | ▼ | -0.01% |
| 2024-05-14 | 4891 | ティムス | 191,800 | 0.47% | 238 | 255 | 235 | 243 | 227,900 | ▼ | -0.05% |
| 2024-07-05 | 4891 | ティムス | 207,500 | 0.51% | 240 | 242 | 224 | 226 | 2,071,400 | ▲ | 0.09% |
| 2024-07-08 | 4891 | ティムス | 205,200 | 0.50% | 228 | 238 | 226 | 233 | 1,172,300 | ▼ | -0.01% |
| 2024-07-10 | 4891 | ティムス | 206,600 | 0.51% | 237 | 239 | 230 | 238 | 411,000 | ▲ | 0.01% |
| 2024-07-11 | 4891 | ティムス | 138,800 | 0.34% | 239 | 260 | 239 | 254 | 1,779,200 | ▼ | -0.17% |
| 2024-03-01 | 4892 | サイフューズ | 58,400 | 0.73% | 701 | 853 | 686 | 853 | 3,535,400 | ▲ | 0.48% |
| 2024-03-04 | 4892 | サイフューズ | 57,200 | 0.72% | 868 | 869 | 781 | 790 | 1,501,600 | ▼ | -0.01% |
| 2024-03-05 | 4892 | サイフューズ | 51,600 | 0.65% | 780 | 844 | 766 | 802 | 1,006,700 | ▼ | -0.06% |
| 2024-03-06 | 4892 | サイフューズ | 37,400 | 0.47% | 789 | 820 | 775 | 801 | 276,600 | ▼ | -0.18% |
| 2024-03-12 | 4892 | サイフューズ | 40,800 | 0.51% | 739 | 752 | 728 | 741 | 85,800 | ▲ | 0.06% |
| 2024-03-13 | 4892 | サイフューズ | 45,500 | 0.57% | 740 | 745 | 721 | 722 | 61,300 | ▲ | 0.05% |
| 2024-03-14 | 4892 | サイフューズ | 47,400 | 0.60% | 720 | 730 | 713 | 726 | 50,500 | ▲ | 0.03% |
| 2024-03-18 | 4892 | サイフューズ | 42,900 | 0.54% | 716 | 748 | 716 | 741 | 64,500 | ▼ | -0.05% |
| 2024-03-19 | 4892 | サイフューズ | 38,700 | 0.48% | 738 | 760 | 730 | 755 | 61,600 | ▼ | -0.06% |
| 2024-04-05 | 4892 | サイフューズ | 51,700 | 0.65% | 705 | 754 | 705 | 727 | 241,600 | ▲ | 0.17% |
| 2024-04-08 | 4892 | サイフューズ | 47,100 | 0.59% | 742 | 742 | 713 | 727 | 85,200 | ▼ | -0.06% |
| 2024-04-09 | 4892 | サイフューズ | 45,900 | 0.58% | 727 | 732 | 717 | 717 | 19,400 | ▼ | -0.01% |
| 2024-04-10 | 4892 | サイフューズ | 38,900 | 0.49% | 715 | 733 | 713 | 714 | 45,400 | ▼ | -0.08% |
| 2024-07-10 | 4892 | サイフューズ | 46,200 | 0.56% | 723 | 883 | 711 | 789 | 4,134,400 | ▲ | 0.27% |
| 2024-07-11 | 4892 | サイフューズ | 49,100 | 0.60% | 780 | 834 | 749 | 796 | 835,800 | ▲ | 0.03% |
| 2024-07-12 | 4892 | サイフューズ | 24,700 | 0.30% | 828 | 847 | 790 | 792 | 490,400 | ▼ | -0.30% |
| 2025-02-13 | 4892 | サイフューズ | 44,100 | 0.53% | 929 | 978 | 780 | 817 | 5,736,500 | ▲ | 0.25% |
| 2025-02-14 | 4892 | サイフューズ | 24,400 | 0.29% | 788 | 932 | 694 | 910 | 2,867,100 | ▼ | -0.24% |
| 2025-02-26 | 4892 | サイフューズ | 46,100 | 0.56% | 1,045 | 1,224 | 1,028 | 1,118 | 2,706,500 | ▲ | 0.09% |
| 2025-02-27 | 4892 | サイフューズ | 65,400 | 0.79% | 1,229 | 1,356 | 1,165 | 1,199 | 2,786,900 | ▲ | 0.23% |
| 2025-02-28 | 4892 | サイフューズ | 45,700 | 0.55% | 1,169 | 1,320 | 1,131 | 1,320 | 2,097,300 | ▼ | -0.24% |
| 2025-03-03 | 4892 | サイフューズ | 60,600 | 0.74% | 1,409 | 1,412 | 1,232 | 1,242 | 1,501,500 | ▲ | 0.18% |
| 2025-03-04 | 4892 | サイフューズ | 54,000 | 0.65% | 1,229 | 1,229 | 1,113 | 1,155 | 773,600 | ▼ | -0.08% |
| 2025-03-05 | 4892 | サイフューズ | 46,700 | 0.57% | 1,099 | 1,268 | 1,098 | 1,207 | 886,800 | ▼ | -0.08% |
| 2025-03-06 | 4892 | サイフューズ | 50,500 | 0.61% | 1,192 | 1,227 | 1,165 | 1,178 | 284,100 | ▲ | 0.04% |
| 2025-03-07 | 4892 | サイフューズ | 51,000 | 0.62% | 1,158 | 1,198 | 1,122 | 1,122 | 250,700 | ▲ | 0.01% |
| 2025-03-10 | 4892 | サイフューズ | 51,600 | 0.63% | 1,115 | 1,154 | 1,072 | 1,076 | 271,800 | ▲ | 0.01% |
| 2025-03-11 | 4892 | サイフューズ | 57,200 | 0.69% | 1,056 | 1,185 | 1,053 | 1,148 | 453,400 | ▲ | 0.05% |
| 2025-03-12 | 4892 | サイフューズ | 60,900 | 0.74% | 1,147 | 1,221 | 1,120 | 1,189 | 538,300 | ▲ | 0.05% |
| 2025-03-13 | 4892 | サイフューズ | 64,300 | 0.78% | 1,210 | 1,213 | 1,135 | 1,160 | 368,600 | ▲ | 0.04% |
| 2025-03-14 | 4892 | サイフューズ | 61,700 | 0.75% | 1,162 | 1,166 | 1,130 | 1,130 | 160,700 | ▼ | -0.03% |
| 2025-03-17 | 4892 | サイフューズ | 63,000 | 0.76% | 1,132 | 1,155 | 1,096 | 1,101 | 200,200 | ▲ | 0.01% |
| 2025-03-18 | 4892 | サイフューズ | 63,300 | 0.77% | 1,100 | 1,100 | 1,053 | 1,068 | 220,200 | ▲ | 0.01% |
| 2025-03-19 | 4892 | サイフューズ | 70,900 | 0.86% | 1,061 | 1,147 | 1,024 | 1,026 | 796,300 | ▲ | 0.08% |
| 2025-03-21 | 4892 | サイフューズ | 76,400 | 0.93% | 1,045 | 1,049 | 938 | 966 | 598,300 | ▲ | 0.07% |
| 2025-03-24 | 4892 | サイフューズ | 80,500 | 0.98% | 962 | 986 | 939 | 957 | 335,200 | ▲ | 0.04% |
| 2025-03-25 | 4892 | サイフューズ | 82,900 | 1.01% | 1,000 | 1,046 | 990 | 1,032 | 765,800 | ▲ | 0.03% |
| 2025-03-26 | 4892 | サイフューズ | 84,200 | 1.02% | 1,039 | 1,056 | 960 | 971 | 449,100 | ▲ | 0.01% |
| 2025-03-27 | 4892 | サイフューズ | 79,600 | 0.97% | 960 | 976 | 955 | 965 | 112,300 | ▼ | -0.05% |
| 2025-03-28 | 4892 | サイフューズ | 70,400 | 0.86% | 972 | 1,041 | 972 | 1,008 | 320,100 | ▼ | -0.10% |
| 2025-04-02 | 4892 | サイフューズ | 75,200 | 0.91% | 1,010 | 1,010 | 953 | 959 | 188,100 | ▲ | 0.05% |
| 2025-04-03 | 4892 | サイフューズ | 65,200 | 0.79% | 929 | 980 | 889 | 909 | 321,800 | ▼ | -0.12% |
| 2025-04-04 | 4892 | サイフューズ | 56,100 | 0.68% | 894 | 960 | 892 | 939 | 239,800 | ▼ | -0.10% |
| 2025-04-07 | 4892 | サイフューズ | 44,000 | 0.53% | 820 | 920 | 818 | 868 | 205,300 | ▼ | -0.15% |
| 2025-04-08 | 4892 | サイフューズ | 41,500 | 0.50% | 900 | 984 | 897 | 964 | 142,400 | ▼ | -0.03% |
| 2025-04-09 | 4892 | サイフューズ | 42,000 | 0.51% | 990 | 991 | 891 | 942 | 294,200 | ▲ | 0.01% |
| 2025-04-10 | 4892 | サイフューズ | 40,500 | 0.49% | 1,002 | 1,003 | 967 | 989 | 193,700 | ▼ | -0.02% |
| 2024-03-18 | 4894 | クオリプス | 41,400 | 0.52% | 3,290 | 3,370 | 3,160 | 3,320 | 193,800 | ▲ | 0.05% |
| 2024-03-19 | 4894 | クオリプス | 38,500 | 0.48% | 3,320 | 3,460 | 3,270 | 3,420 | 131,300 | ▼ | -0.04% |
| 2024-04-18 | 4894 | クオリプス | 41,100 | 0.52% | 3,500 | 3,500 | 3,370 | 3,460 | 264,000 | ▲ | 0.12% |
| 2024-04-19 | 4894 | クオリプス | 26,200 | 0.32% | 3,400 | 3,420 | 3,140 | 3,250 | 279,400 | ▼ | -0.20% |
| 2024-05-13 | 4894 | クオリプス | 41,900 | 0.52% | 3,465 | 3,520 | 3,360 | 3,415 | 94,400 | ▲ | 0.07% |
| 2024-05-14 | 4894 | クオリプス | 27,600 | 0.34% | 3,395 | 3,585 | 3,365 | 3,565 | 120,300 | ▼ | -0.18% |
| 2024-12-30 | 4901 | 富士フイルム | 10,841,937 | 0.87% | 3,338 | 3,349 | 3,306 | 3,309 | 1,850,600 | ▲ | 0.87% |
| 2025-01-06 | 4901 | 富士フイルム | 328,483 | 0.02% | 3,309 | 3,312 | 3,254 | 3,277 | 2,948,700 | ▼ | -0.85% |
| 2024-08-15 | 4902 | コニカミノル | 2,582,191 | 0.51% | 389 | 398 | 386 | 396 | 4,038,900 | ▲ | 0.02% |
| 2024-08-16 | 4902 | コニカミノル | 2,536,991 | 0.50% | 400 | 404 | 395 | 396 | 3,061,200 | ▼ | -0.01% |
| 2024-08-19 | 4902 | コニカミノル | 2,579,867 | 0.51% | 394 | 399 | 393 | 395 | 2,221,400 | ▲ | 0.01% |
| 2024-08-20 | 4902 | コニカミノル | 2,638,267 | 0.52% | 397 | 409 | 395 | 406 | 2,864,800 | ▲ | 0.01% |
| 2024-08-22 | 4902 | コニカミノル | 2,692,797 | 0.53% | 413 | 425 | 413 | 419 | 3,578,900 | ▲ | 0.01% |
| 2024-08-23 | 4902 | コニカミノル | 2,736,197 | 0.54% | 425 | 430 | 423 | 428 | 2,473,700 | ▲ | 0.01% |
| 2024-08-29 | 4902 | コニカミノル | 2,914,573 | 0.57% | 439 | 439 | 429 | 434 | 2,063,000 | ▼ | -0.02% |
| 2024-08-30 | 4902 | コニカミノル | 3,005,873 | 0.59% | 439 | 439 | 429 | 435 | 1,926,800 | ▲ | 0.02% |
| 2024-09-03 | 4902 | コニカミノル | 3,051,673 | 0.60% | 442 | 445 | 440 | 442 | 1,211,000 | ▲ | 0.01% |
| 2024-09-05 | 4902 | コニカミノル | 3,118,473 | 0.62% | 418 | 428 | 413 | 424 | 2,102,200 | ▲ | 0.02% |
| 2024-09-06 | 4902 | コニカミノル | 3,200,673 | 0.63% | 428 | 431 | 424 | 428 | 2,025,200 | ▲ | 0.01% |
| 2024-09-09 | 4902 | コニカミノル | 3,122,433 | 0.62% | 417 | 422 | 412 | 421 | 2,549,600 | ▼ | -0.01% |
| 2024-09-10 | 4902 | コニカミノル | 3,074,433 | 0.61% | 426 | 426 | 415 | 416 | 2,291,500 | ▼ | -0.01% |
| 2024-09-11 | 4902 | コニカミノル | 2,926,747 | 0.58% | 414 | 415 | 405 | 409 | 2,654,800 | ▼ | -0.03% |
| 2024-09-12 | 4902 | コニカミノル | 2,863,047 | 0.56% | 417 | 420 | 409 | 417 | 1,776,600 | ▼ | -0.01% |
| 2024-09-13 | 4902 | コニカミノル | 2,767,147 | 0.55% | 415 | 416 | 404 | 405 | 2,643,500 | ▼ | -0.01% |
| 2024-09-17 | 4902 | コニカミノル | 2,647,069 | 0.52% | 409 | 411 | 396 | 403 | 2,704,500 | ▼ | -0.03% |
| 2024-09-19 | 4902 | コニカミノル | 2,534,183 | 0.50% | 411 | 416 | 411 | 411 | 2,288,800 | ▼ | -0.02% |
| 2024-09-20 | 4902 | コニカミノル | 2,466,383 | 0.49% | 417 | 422 | 416 | 417 | 2,173,300 | ▼ | -0.01% |
| 2025-03-26 | 4902 | コニカミノル | 2,529,980 | 0.50% | 535 | 562 | 533 | 552 | 5,593,900 | ▲ | 0.04% |
| 2025-03-27 | 4902 | コニカミノル | 2,343,680 | 0.46% | 543 | 545 | 523 | 529 | 3,299,600 | ▼ | -0.03% |
| 2024-09-20 | 4911 | 資生堂 | 2,014,435 | 0.50% | 3,402 | 3,438 | 3,376 | 3,414 | 2,995,300 | ▲ | 0.01% |
| 2024-09-24 | 4911 | 資生堂 | 2,252,835 | 0.56% | 3,440 | 3,565 | 3,427 | 3,560 | 4,594,600 | ▲ | 0.06% |
| 2024-09-25 | 4911 | 資生堂 | 2,364,719 | 0.59% | 3,624 | 3,792 | 3,617 | 3,671 | 6,943,800 | ▲ | 0.02% |
| 2024-09-26 | 4911 | 資生堂 | 2,625,082 | 0.65% | 3,645 | 3,829 | 3,566 | 3,785 | 6,495,400 | ▲ | 0.06% |
| 2024-09-27 | 4911 | 資生堂 | 2,676,782 | 0.66% | 3,898 | 4,050 | 3,897 | 3,986 | 7,170,500 | ▲ | 0.01% |
| 2024-09-30 | 4911 | 資生堂 | 2,476,896 | 0.61% | 3,873 | 3,944 | 3,834 | 3,875 | 4,903,000 | ▼ | -0.05% |
| 2024-10-01 | 4911 | 資生堂 | 2,390,896 | 0.59% | 3,821 | 3,877 | 3,777 | 3,848 | 3,117,300 | ▼ | -0.02% |
| 2024-10-02 | 4911 | 資生堂 | 2,288,463 | 0.57% | 3,778 | 3,858 | 3,745 | 3,812 | 3,798,300 | ▼ | -0.02% |
| 2024-10-03 | 4911 | 資生堂 | 2,109,163 | 0.52% | 3,862 | 3,878 | 3,749 | 3,781 | 3,454,700 | ▼ | -0.04% |
| 2024-10-07 | 4911 | 資生堂 | 2,029,705 | 0.50% | 3,880 | 3,888 | 3,832 | 3,836 | 2,279,800 | ▼ | -0.02% |
| 2024-10-08 | 4911 | 資生堂 | 2,144,805 | 0.53% | 3,811 | 3,824 | 3,601 | 3,604 | 4,819,100 | ▲ | 0.03% |
| 2024-10-09 | 4911 | 資生堂 | 1,924,538 | 0.48% | 3,649 | 3,773 | 3,609 | 3,728 | 4,624,700 | ▼ | -0.05% |
| 2024-11-11 | 4911 | 資生堂 | 2,037,013 | 0.50% | 2,935 | 2,936 | 2,845 | 2,854 | 5,882,100 | ▲ | 0.01% |
| 2024-11-12 | 4911 | 資生堂 | 2,079,974 | 0.51% | 2,861 | 2,897 | 2,833 | 2,852 | 3,629,100 | ▲ | 0.01% |
| 2024-11-13 | 4911 | 資生堂 | 2,153,274 | 0.53% | 2,837 | 2,879 | 2,835 | 2,842 | 3,305,400 | ▲ | 0.02% |
| 2024-11-14 | 4911 | 資生堂 | 2,194,635 | 0.54% | 2,865 | 2,882 | 2,797 | 2,803 | 3,775,900 | ▲ | 0.01% |
| 2024-11-15 | 4911 | 資生堂 | 2,247,413 | 0.56% | 2,813 | 2,840 | 2,775 | 2,775 | 3,385,000 | ▲ | 0.02% |
| 2024-11-18 | 4911 | 資生堂 | 2,221,497 | 0.55% | 2,747 | 2,789 | 2,740 | 2,770 | 3,041,800 | ▼ | -0.01% |
| 2024-11-19 | 4911 | 資生堂 | 2,198,297 | 0.54% | 2,778 | 2,804 | 2,727 | 2,731 | 2,475,400 | ▼ | -0.01% |
| 2024-11-20 | 4911 | 資生堂 | 2,204,797 | 0.55% | 2,724 | 2,782 | 2,710 | 2,741 | 2,043,600 | ▲ | 0.01% |
| 2024-11-21 | 4911 | 資生堂 | 2,199,197 | 0.54% | 2,740 | 2,762 | 2,725 | 2,748 | 1,496,800 | ▼ | -0.01% |
| 2024-11-22 | 4911 | 資生堂 | 2,268,731 | 0.56% | 2,750 | 2,764 | 2,714 | 2,729 | 2,144,600 | ▲ | 0.02% |
| 2024-11-25 | 4911 | 資生堂 | 42,051 | 0.01% | 2,753 | 2,842 | 2,753 | 2,833 | 4,644,900 | ▼ | -0.55% |
| 2024-11-26 | 4911 | 資生堂 | 2,300,712 | 0.57% | 2,840 | 2,878 | 2,808 | 2,836 | 2,604,500 | ▲ | 0.56% |
| 2024-12-02 | 4911 | 資生堂 | 2,338,860 | 0.58% | 2,710 | 2,735 | 2,615 | 2,667 | 10,389,400 | ▲ | 0.01% |
| 2024-12-03 | 4911 | 資生堂 | 2,442,860 | 0.61% | 2,676 | 2,720 | 2,655 | 2,655 | 5,020,900 | ▲ | 0.03% |
| 2024-12-04 | 4911 | 資生堂 | 2,292,160 | 0.57% | 2,656 | 2,724 | 2,655 | 2,701 | 4,611,000 | ▼ | -0.04% |
| 2024-12-05 | 4911 | 資生堂 | 2,332,260 | 0.58% | 2,693 | 2,720 | 2,682 | 2,718 | 3,035,700 | ▲ | 0.01% |
| 2024-12-09 | 4911 | 資生堂 | 2,202,085 | 0.55% | 2,736 | 2,770 | 2,693 | 2,707 | 4,512,300 | ▼ | -0.02% |
| 2024-12-10 | 4911 | 資生堂 | 1,808,887 | 0.45% | 2,850 | 2,911 | 2,794 | 2,814 | 8,721,500 | ▼ | -0.10% |
| 2025-02-13 | 4911 | 資生堂 | 2,084,670 | 0.52% | 2,505 | 2,681 | 2,505 | 2,654 | 7,183,100 | ▲ | 0.04% |
| 2025-02-14 | 4911 | 資生堂 | 2,068,070 | 0.51% | 2,670 | 2,675 | 2,556 | 2,556 | 4,128,800 | ▼ | -0.01% |
| 2025-02-18 | 4911 | 資生堂 | 2,036,670 | 0.50% | 2,433 | 2,436 | 2,361 | 2,361 | 4,760,200 | ▼ | -0.01% |
| 2025-02-19 | 4911 | 資生堂 | 2,609,950 | 0.65% | 2,340 | 2,684 | 2,308 | 2,669 | 28,169,200 | ▲ | 0.15% |
| 2025-02-20 | 4911 | 資生堂 | 2,327,150 | 0.58% | 2,700 | 2,872 | 2,631 | 2,667 | 34,606,200 | ▼ | -0.07% |
| 2025-02-21 | 4911 | 資生堂 | 1,668,450 | 0.41% | 2,700 | 2,845 | 2,643 | 2,691 | 15,464,800 | ▼ | -0.17% |
| 2024-09-05 | 4922 | コーセー | 365,035 | 0.60% | 8,355 | 8,554 | 8,351 | 8,479 | 187,600 | ▲ | 0.10% |
| 2024-09-06 | 4922 | コーセー | 385,035 | 0.63% | 8,530 | 8,773 | 8,504 | 8,585 | 381,900 | ▲ | 0.03% |
| 2024-09-10 | 4922 | コーセー | 435,697 | 0.71% | 8,351 | 8,417 | 8,075 | 8,084 | 623,100 | ▲ | 0.07% |
| 2024-09-11 | 4922 | コーセー | 446,497 | 0.73% | 7,979 | 8,018 | 7,805 | 7,838 | 324,100 | ▲ | 0.02% |
| 2024-09-12 | 4922 | コーセー | 419,497 | 0.69% | 7,876 | 8,025 | 7,872 | 7,940 | 258,200 | ▼ | -0.04% |
| 2024-09-13 | 4922 | コーセー | 434,497 | 0.71% | 7,882 | 8,027 | 7,850 | 8,015 | 245,300 | ▲ | 0.02% |
| 2024-09-17 | 4922 | コーセー | 443,097 | 0.73% | 8,118 | 8,140 | 7,900 | 8,000 | 190,800 | ▲ | 0.02% |
| 2024-09-18 | 4922 | コーセー | 434,797 | 0.71% | 7,997 | 8,061 | 7,857 | 7,930 | 183,700 | ▼ | -0.02% |
| 2024-09-19 | 4922 | コーセー | 423,259 | 0.69% | 7,966 | 8,042 | 7,866 | 7,980 | 224,700 | ▼ | -0.02% |
| 2024-09-20 | 4922 | コーセー | 415,859 | 0.68% | 8,075 | 8,088 | 8,011 | 8,048 | 213,900 | ▼ | -0.00% |
| 2024-09-24 | 4922 | コーセー | 411,659 | 0.67% | 8,066 | 8,226 | 8,030 | 8,208 | 222,600 | ▼ | -0.01% |
| 2024-09-25 | 4922 | コーセー | 335,759 | 0.55% | 8,350 | 8,820 | 8,290 | 8,734 | 768,100 | ▼ | -0.12% |
| 2024-09-26 | 4922 | コーセー | 275,224 | 0.45% | 8,733 | 9,114 | 8,675 | 9,064 | 548,900 | ▼ | -0.10% |
| 2024-04-17 | 4934 | Ｐアンチエイ | 43,887 | 0.50% | 763 | 764 | 720 | 742 | 84,900 | ▲ | 0.04% |
| 2024-04-18 | 4934 | Ｐアンチエイ | 41,087 | 0.47% | 742 | 770 | 741 | 756 | 37,500 | ▼ | -0.03% |
| 2024-12-30 | 4956 | コニシ | 365,532 | 0.51% | 1,320 | 1,340 | 1,304 | 1,308 | 105,400 | ▲ | 0.19% |
| 2025-01-06 | 4956 | コニシ | 237,006 | 0.33% | 1,303 | 1,313 | 1,277 | 1,291 | 81,000 | ▼ | -0.18% |
| 2025-02-13 | 4967 | 小林製薬 | 398,267 | 0.51% | 5,615 | 5,766 | 5,615 | 5,691 | 490,600 | ▲ | 0.04% |
| 2025-02-14 | 4967 | 小林製薬 | 416,567 | 0.53% | 5,725 | 5,725 | 5,666 | 5,700 | 301,900 | ▲ | 0.02% |
| 2025-02-17 | 4967 | 小林製薬 | 433,967 | 0.55% | 5,686 | 5,724 | 5,636 | 5,649 | 271,700 | ▲ | 0.02% |
| 2025-02-18 | 4967 | 小林製薬 | 414,667 | 0.53% | 5,650 | 5,771 | 5,640 | 5,740 | 248,000 | ▼ | -0.02% |
| 2025-02-21 | 4967 | 小林製薬 | 423,267 | 0.54% | 5,610 | 5,655 | 5,544 | 5,562 | 328,100 | ▲ | 0.01% |
| 2025-02-25 | 4967 | 小林製薬 | 415,563 | 0.53% | 5,627 | 5,627 | 5,586 | 5,620 | 206,700 | ▼ | -0.01% |
| 2025-02-26 | 4967 | 小林製薬 | 400,727 | 0.51% | 5,600 | 5,644 | 5,587 | 5,604 | 194,000 | ▼ | -0.02% |
| 2025-02-28 | 4967 | 小林製薬 | 411,027 | 0.52% | 5,545 | 5,545 | 5,482 | 5,500 | 340,700 | ▲ | 0.01% |
| 2025-03-04 | 4967 | 小林製薬 | 399,867 | 0.51% | 5,585 | 5,585 | 5,512 | 5,567 | 148,500 | ▼ | -0.01% |
| 2025-03-05 | 4967 | 小林製薬 | 387,667 | 0.49% | 5,600 | 5,626 | 5,558 | 5,618 | 203,000 | ▼ | -0.02% |
| 2025-03-18 | 4967 | 小林製薬 | 434,286 | 0.55% | 5,725 | 5,829 | 5,710 | 5,773 | 250,000 | ▲ | 0.10% |
| 2025-03-19 | 4967 | 小林製薬 | 347,745 | 0.44% | 5,773 | 5,873 | 5,756 | 5,873 | 224,300 | ▼ | -0.11% |
| 2024-05-23 | 4985 | アース製薬 | 115,123 | 0.51% | 4,600 | 4,680 | 4,580 | 4,680 | 112,200 | ▲ | 0.03% |
| 2024-05-24 | 4985 | アース製薬 | 116,023 | 0.52% | 4,655 | 4,710 | 4,650 | 4,695 | 100,900 | ▲ | 0.01% |
| 2024-05-27 | 4985 | アース製薬 | 120,123 | 0.54% | 4,710 | 4,710 | 4,645 | 4,660 | 65,800 | ▲ | 0.02% |
| 2024-05-28 | 4985 | アース製薬 | 124,023 | 0.55% | 4,660 | 4,685 | 4,640 | 4,660 | 61,400 | ▲ | 0.01% |
| 2024-05-29 | 4985 | アース製薬 | 120,623 | 0.54% | 4,675 | 4,685 | 4,615 | 4,630 | 57,700 | ▼ | -0.01% |
| 2024-05-30 | 4985 | アース製薬 | 119,223 | 0.53% | 4,610 | 4,665 | 4,590 | 4,665 | 63,500 | ▼ | -0.01% |
| 2024-05-31 | 4985 | アース製薬 | 124,323 | 0.55% | 4,685 | 4,705 | 4,665 | 4,695 | 126,600 | ▲ | 0.02% |
| 2024-06-04 | 4985 | アース製薬 | 125,723 | 0.56% | 4,705 | 4,710 | 4,680 | 4,705 | 69,900 | ▲ | 0.01% |
| 2024-06-06 | 4985 | アース製薬 | 126,823 | 0.57% | 4,705 | 4,720 | 4,680 | 4,705 | 56,300 | ▲ | 0.00% |
| 2024-06-07 | 4985 | アース製薬 | 126,223 | 0.56% | 4,725 | 4,730 | 4,690 | 4,715 | 70,800 | ▼ | -0.00% |
| 2024-06-10 | 4985 | アース製薬 | 134,423 | 0.60% | 4,685 | 4,745 | 4,685 | 4,745 | 73,400 | ▲ | 0.03% |
| 2024-06-11 | 4985 | アース製薬 | 138,423 | 0.62% | 4,745 | 4,755 | 4,670 | 4,670 | 79,400 | ▲ | 0.02% |
| 2024-06-12 | 4985 | アース製薬 | 130,323 | 0.58% | 4,740 | 4,780 | 4,705 | 4,715 | 88,800 | ▼ | -0.04% |
| 2024-06-13 | 4985 | アース製薬 | 132,323 | 0.59% | 4,710 | 4,720 | 4,670 | 4,680 | 65,400 | ▲ | 0.01% |
| 2024-06-14 | 4985 | アース製薬 | 140,223 | 0.63% | 4,740 | 4,800 | 4,715 | 4,800 | 171,500 | ▲ | 0.04% |
| 2024-06-18 | 4985 | アース製薬 | 142,323 | 0.64% | 4,765 | 4,780 | 4,755 | 4,780 | 61,900 | ▲ | 0.01% |
| 2024-06-20 | 4985 | アース製薬 | 153,123 | 0.68% | 4,810 | 4,830 | 4,715 | 4,790 | 163,200 | ▲ | 0.04% |
| 2024-06-21 | 4985 | アース製薬 | 159,523 | 0.71% | 4,770 | 4,815 | 4,765 | 4,765 | 203,800 | ▲ | 0.02% |
| 2024-06-24 | 4985 | アース製薬 | 162,223 | 0.73% | 4,790 | 4,810 | 4,745 | 4,755 | 244,100 | ▲ | 0.02% |
| 2024-06-25 | 4985 | アース製薬 | 154,923 | 0.69% | 4,745 | 4,805 | 4,745 | 4,765 | 236,100 | ▼ | -0.04% |
| 2024-06-26 | 4985 | アース製薬 | 159,123 | 0.71% | 4,795 | 4,795 | 4,740 | 4,770 | 301,800 | ▲ | 0.02% |
| 2024-06-27 | 4985 | アース製薬 | 152,023 | 0.68% | 4,815 | 4,865 | 4,760 | 4,845 | 195,900 | ▼ | -0.02% |
| 2024-06-28 | 4985 | アース製薬 | 161,323 | 0.72% | 4,835 | 4,840 | 4,785 | 4,830 | 81,600 | ▲ | 0.03% |
| 2024-07-02 | 4985 | アース製薬 | 164,723 | 0.74% | 4,795 | 4,835 | 4,795 | 4,805 | 92,200 | ▲ | 0.02% |
| 2024-07-03 | 4985 | アース製薬 | 162,723 | 0.73% | 4,840 | 4,870 | 4,815 | 4,835 | 114,000 | ▼ | -0.01% |
| 2024-07-04 | 4985 | アース製薬 | 164,923 | 0.74% | 4,835 | 4,875 | 4,835 | 4,875 | 50,400 | ▲ | 0.01% |
| 2024-07-04 | 4985 | アース製薬 | 164,923 | 0.74% | 4,835 | 4,875 | 4,835 | 4,875 | 50,400 | ▲ | 0.01% |
| 2024-07-05 | 4985 | アース製薬 | 167,923 | 0.75% | 4,875 | 4,885 | 4,815 | 4,815 | 61,000 | ▲ | 0.01% |
| 2024-07-08 | 4985 | アース製薬 | 169,523 | 0.76% | 4,870 | 4,885 | 4,815 | 4,835 | 89,500 | ▲ | 0.01% |
| 2024-07-09 | 4985 | アース製薬 | 167,423 | 0.75% | 4,840 | 4,915 | 4,840 | 4,890 | 116,100 | ▼ | -0.01% |
| 2024-07-10 | 4985 | アース製薬 | 174,551 | 0.78% | 4,845 | 4,910 | 4,830 | 4,895 | 90,800 | ▲ | 0.03% |
| 2024-07-11 | 4985 | アース製薬 | 170,251 | 0.76% | 4,910 | 4,965 | 4,895 | 4,945 | 117,200 | ▼ | -0.02% |
| 2024-07-12 | 4985 | アース製薬 | 161,951 | 0.72% | 4,935 | 5,010 | 4,930 | 5,010 | 136,000 | ▼ | -0.04% |
| 2024-07-16 | 4985 | アース製薬 | 166,551 | 0.74% | 5,010 | 5,010 | 4,925 | 4,935 | 68,600 | ▲ | 0.02% |
| 2024-07-17 | 4985 | アース製薬 | 164,351 | 0.73% | 4,960 | 5,010 | 4,930 | 5,000 | 56,500 | ▼ | -0.01% |
| 2024-07-18 | 4985 | アース製薬 | 159,751 | 0.71% | 5,000 | 5,060 | 4,985 | 5,030 | 69,000 | ▼ | -0.02% |
| 2024-07-19 | 4985 | アース製薬 | 160,151 | 0.72% | 5,030 | 5,030 | 4,975 | 5,000 | 47,100 | ▲ | 0.01% |
| 2024-07-22 | 4985 | アース製薬 | 159,451 | 0.71% | 5,000 | 5,010 | 4,950 | 4,960 | 56,600 | ▼ | -0.01% |
| 2024-07-23 | 4985 | アース製薬 | 157,251 | 0.70% | 5,000 | 5,020 | 4,965 | 4,995 | 34,000 | ▼ | -0.01% |
| 2024-07-24 | 4985 | アース製薬 | 153,751 | 0.69% | 4,995 | 4,995 | 4,915 | 4,940 | 84,400 | ▼ | -0.01% |
| 2024-07-30 | 4985 | アース製薬 | 156,651 | 0.70% | 5,020 | 5,020 | 4,940 | 4,955 | 50,700 | ▲ | 0.01% |
| 2024-08-02 | 4985 | アース製薬 | 153,651 | 0.69% | 4,745 | 4,770 | 4,700 | 4,725 | 78,600 | ▼ | -0.01% |
| 2024-08-05 | 4985 | アース製薬 | 150,451 | 0.67% | 4,570 | 4,740 | 4,510 | 4,555 | 154,700 | ▼ | -0.01% |
| 2024-08-06 | 4985 | アース製薬 | 152,091 | 0.68% | 4,625 | 4,815 | 4,625 | 4,710 | 144,500 | ▲ | 0.01% |
| 2024-08-07 | 4985 | アース製薬 | 155,476 | 0.70% | 4,655 | 4,780 | 4,605 | 4,710 | 103,200 | ▲ | 0.01% |
| 2024-08-08 | 4985 | アース製薬 | 153,876 | 0.69% | 4,700 | 4,790 | 4,680 | 4,770 | 78,700 | ▼ | -0.01% |
| 2024-08-09 | 4985 | アース製薬 | 156,676 | 0.70% | 4,835 | 4,835 | 4,685 | 4,760 | 84,900 | ▲ | 0.01% |
| 2024-08-13 | 4985 | アース製薬 | 144,476 | 0.65% | 4,850 | 5,020 | 4,850 | 4,920 | 153,600 | ▼ | -0.04% |
| 2024-08-14 | 4985 | アース製薬 | 138,876 | 0.62% | 4,950 | 5,010 | 4,890 | 4,980 | 101,500 | ▼ | -0.03% |
| 2024-08-15 | 4985 | アース製薬 | 135,476 | 0.60% | 4,985 | 5,050 | 4,970 | 5,010 | 89,800 | ▼ | -0.02% |
| 2024-08-16 | 4985 | アース製薬 | 131,561 | 0.59% | 5,030 | 5,040 | 4,990 | 5,040 | 69,700 | ▼ | -0.01% |
| 2024-08-19 | 4985 | アース製薬 | 127,861 | 0.57% | 4,990 | 5,020 | 4,940 | 5,010 | 50,100 | ▼ | -0.02% |
| 2024-08-20 | 4985 | アース製薬 | 123,261 | 0.55% | 5,000 | 5,090 | 4,995 | 5,090 | 63,300 | ▼ | -0.01% |
| 2024-08-21 | 4985 | アース製薬 | 120,061 | 0.54% | 5,080 | 5,090 | 5,010 | 5,090 | 42,400 | ▼ | -0.01% |
| 2024-08-22 | 4985 | アース製薬 | 109,161 | 0.49% | 5,090 | 5,150 | 5,080 | 5,150 | 85,400 | ▼ | -0.05% |
| 2024-05-09 | 4992 | 北興化 | 152,095 | 0.50% | 1,624 | 1,692 | 1,601 | 1,692 | 296,600 | ▲ | 0.08% |
| 2024-05-10 | 4992 | 北興化 | 159,995 | 0.53% | 1,671 | 1,702 | 1,641 | 1,689 | 265,700 | ▲ | 0.03% |
| 2024-05-13 | 4992 | 北興化 | 163,195 | 0.54% | 1,720 | 1,720 | 1,616 | 1,636 | 354,700 | ▲ | 0.01% |
| 2024-05-14 | 4992 | 北興化 | 171,695 | 0.57% | 1,626 | 1,643 | 1,587 | 1,608 | 149,800 | ▲ | 0.02% |
| 2024-05-16 | 4992 | 北興化 | 175,795 | 0.58% | 1,600 | 1,628 | 1,588 | 1,609 | 102,100 | ▲ | 0.01% |
| 2024-05-17 | 4992 | 北興化 | 171,395 | 0.57% | 1,574 | 1,613 | 1,520 | 1,607 | 167,200 | ▼ | -0.01% |
| 2024-05-20 | 4992 | 北興化 | 166,295 | 0.55% | 1,583 | 1,653 | 1,580 | 1,630 | 254,700 | ▼ | -0.01% |
| 2024-05-21 | 4992 | 北興化 | 162,295 | 0.54% | 1,623 | 1,647 | 1,608 | 1,614 | 221,800 | ▼ | -0.01% |
| 2024-05-22 | 4992 | 北興化 | 153,495 | 0.51% | 1,597 | 1,602 | 1,515 | 1,528 | 262,200 | ▼ | -0.03% |
| 2024-05-23 | 4992 | 北興化 | 146,595 | 0.48% | 1,549 | 1,561 | 1,489 | 1,531 | 105,200 | ▼ | -0.03% |
| 2024-10-29 | 4992 | 北興化 | 152,695 | 0.50% | 1,259 | 1,282 | 1,259 | 1,270 | 53,700 | ▲ | 0.01% |
| 2024-10-30 | 4992 | 北興化 | 133,295 | 0.44% | 1,266 | 1,299 | 1,258 | 1,260 | 145,200 | ▼ | -0.06% |
| 2024-11-13 | 4992 | 北興化 | 154,995 | 0.51% | 1,318 | 1,331 | 1,293 | 1,294 | 229,900 | ▲ | 0.03% |
| 2024-11-14 | 4992 | 北興化 | 162,695 | 0.54% | 1,295 | 1,341 | 1,295 | 1,307 | 273,200 | ▲ | 0.03% |
| 2024-11-15 | 4992 | 北興化 | 172,995 | 0.57% | 1,307 | 1,376 | 1,297 | 1,371 | 277,900 | ▲ | 0.02% |
| 2024-11-19 | 4992 | 北興化 | 174,495 | 0.58% | 1,356 | 1,363 | 1,311 | 1,325 | 71,300 | ▲ | 0.01% |
| 2024-11-20 | 4992 | 北興化 | 169,395 | 0.56% | 1,320 | 1,330 | 1,306 | 1,307 | 57,900 | ▼ | -0.01% |
| 2024-11-22 | 4992 | 北興化 | 167,495 | 0.55% | 1,345 | 1,360 | 1,337 | 1,338 | 31,900 | ▼ | -0.01% |
| 2024-11-25 | 4992 | 北興化 | 87,300 | 0.29% | 1,353 | 1,353 | 1,328 | 1,331 | 36,600 | ▼ | -0.26% |
| 2024-11-26 | 4992 | 北興化 | 174,795 | 0.58% | 1,344 | 1,352 | 1,330 | 1,337 | 36,200 | ▲ | 0.28% |
| 2024-11-27 | 4992 | 北興化 | 171,595 | 0.57% | 1,354 | 1,354 | 1,316 | 1,339 | 123,900 | ▼ | -0.01% |
| 2024-11-28 | 4992 | 北興化 | 170,395 | 0.56% | 1,303 | 1,303 | 1,273 | 1,302 | 57,800 | ▼ | -0.00% |
| 2024-11-29 | 4992 | 北興化 | 166,495 | 0.55% | 1,300 | 1,303 | 1,276 | 1,276 | 37,200 | ▼ | -0.01% |
| 2024-12-02 | 4992 | 北興化 | 162,795 | 0.54% | 1,287 | 1,313 | 1,283 | 1,311 | 60,100 | ▼ | -0.01% |
| 2024-12-03 | 4992 | 北興化 | 157,995 | 0.52% | 1,314 | 1,365 | 1,314 | 1,356 | 81,400 | ▼ | -0.02% |
| 2024-12-04 | 4992 | 北興化 | 155,095 | 0.51% | 1,356 | 1,362 | 1,302 | 1,309 | 50,800 | ▼ | -0.01% |
| 2024-12-06 | 4992 | 北興化 | 152,295 | 0.50% | 1,325 | 1,328 | 1,302 | 1,316 | 46,000 | ▼ | -0.01% |
| 2024-12-09 | 4992 | 北興化 | 154,195 | 0.51% | 1,318 | 1,320 | 1,302 | 1,309 | 21,300 | ▲ | 0.01% |
| 2024-12-10 | 4992 | 北興化 | 152,695 | 0.50% | 1,328 | 1,329 | 1,318 | 1,327 | 35,700 | ▼ | -0.01% |
| 2024-12-11 | 4992 | 北興化 | 153,195 | 0.51% | 1,335 | 1,335 | 1,304 | 1,310 | 28,800 | ▲ | 0.01% |
| 2024-12-16 | 4992 | 北興化 | 148,895 | 0.49% | 1,346 | 1,350 | 1,312 | 1,315 | 49,200 | ▼ | -0.02% |
| 2025-01-07 | 4992 | 北興化 | 182,795 | 0.60% | 1,340 | 1,357 | 1,312 | 1,348 | 69,600 | ▲ | 0.20% |
| 2025-01-08 | 4992 | 北興化 | 175,095 | 0.58% | 1,350 | 1,376 | 1,335 | 1,335 | 62,700 | ▼ | -0.02% |
| 2025-01-10 | 4992 | 北興化 | 170,195 | 0.56% | 1,280 | 1,300 | 1,278 | 1,291 | 48,700 | ▼ | -0.01% |
| 2025-01-15 | 4992 | 北興化 | 150,395 | 0.50% | 1,253 | 1,394 | 1,253 | 1,386 | 170,700 | ▼ | -0.06% |
| 2025-01-16 | 4992 | 北興化 | 137,995 | 0.46% | 1,356 | 1,386 | 1,332 | 1,378 | 161,800 | ▼ | -0.03% |
| 2024-05-08 | 5026 | トリプルアイ | 37,600 | 0.50% | 1,279 | 1,358 | 1,236 | 1,242 | 781,900 | ▲ | 0.09% |
| 2024-05-09 | 5026 | トリプルアイ | 25,000 | 0.33% | 1,249 | 1,282 | 1,180 | 1,189 | 299,500 | ▼ | -0.17% |
| 2024-05-22 | 5026 | トリプルアイ | 43,000 | 0.58% | 1,181 | 1,262 | 1,103 | 1,170 | 1,280,900 | ▲ | 0.11% |
| 2024-05-23 | 5026 | トリプルアイ | 40,900 | 0.55% | 1,189 | 1,190 | 1,034 | 1,044 | 444,000 | ▼ | -0.02% |
| 2024-05-27 | 5026 | トリプルアイ | 42,000 | 0.56% | 1,009 | 1,280 | 1,006 | 1,155 | 1,668,600 | ▲ | 0.01% |
| 2024-05-28 | 5026 | トリプルアイ | 30,100 | 0.40% | 1,183 | 1,276 | 1,178 | 1,237 | 1,013,600 | ▼ | -0.16% |
| 2024-05-29 | 5026 | トリプルアイ | 41,400 | 0.56% | 1,280 | 1,532 | 1,182 | 1,430 | 3,073,000 | ▲ | 0.16% |
| 2024-05-30 | 5026 | トリプルアイ | 38,400 | 0.51% | 1,380 | 1,420 | 1,270 | 1,298 | 1,069,800 | ▼ | -0.05% |
| 2024-05-31 | 5026 | トリプルアイ | 26,300 | 0.35% | 1,314 | 1,385 | 1,256 | 1,335 | 571,400 | ▼ | -0.16% |
| 2024-03-13 | 5031 | モイ | 76,900 | 0.55% | 300 | 326 | 286 | 317 | 1,212,200 | ▲ | 0.06% |
| 2024-03-14 | 5031 | モイ | 81,600 | 0.58% | 270 | 277 | 260 | 264 | 758,000 | ▲ | 0.02% |
| 2024-03-15 | 5031 | モイ | 79,100 | 0.56% | 266 | 266 | 235 | 238 | 455,900 | ▼ | -0.01% |
| 2024-03-18 | 5031 | モイ | 76,000 | 0.54% | 239 | 266 | 239 | 251 | 337,500 | ▼ | -0.02% |
| 2024-03-19 | 5031 | モイ | 78,100 | 0.55% | 254 | 254 | 246 | 250 | 107,200 | ▲ | 0.01% |
| 2024-03-21 | 5031 | モイ | 78,300 | 0.56% | 250 | 255 | 247 | 250 | 59,600 | ▲ | 0.01% |
| 2024-03-22 | 5031 | モイ | 77,700 | 0.55% | 253 | 253 | 245 | 247 | 51,200 | ▼ | -0.01% |
| 2024-03-26 | 5031 | モイ | 79,200 | 0.56% | 252 | 252 | 242 | 243 | 41,800 | ▲ | 0.01% |
| 2024-03-27 | 5031 | モイ | 77,600 | 0.55% | 242 | 243 | 234 | 234 | 170,200 | ▼ | -0.01% |
| 2024-04-02 | 5031 | モイ | 79,800 | 0.57% | 239 | 239 | 226 | 227 | 79,500 | ▲ | 0.01% |
| 2024-04-15 | 5031 | モイ | 82,100 | 0.58% | 246 | 249 | 243 | 247 | 42,500 | ▲ | 0.01% |
| 2024-04-16 | 5031 | モイ | 83,600 | 0.59% | 245 | 246 | 240 | 246 | 45,000 | ▲ | 0.01% |
| 2024-04-17 | 5031 | モイ | 84,500 | 0.60% | 243 | 244 | 235 | 238 | 33,700 | ▲ | 0.01% |
| 2024-04-19 | 5031 | モイ | 85,300 | 0.61% | 240 | 241 | 232 | 239 | 38,800 | ▲ | 0.01% |
| 2024-04-22 | 5031 | モイ | 84,000 | 0.60% | 239 | 242 | 236 | 241 | 29,300 | ▼ | -0.01% |
| 2024-04-23 | 5031 | モイ | 81,100 | 0.58% | 241 | 248 | 240 | 247 | 39,100 | ▼ | -0.02% |
| 2024-04-24 | 5031 | モイ | 81,000 | 0.57% | 248 | 248 | 245 | 247 | 20,900 | ▼ | -0.01% |
| 2024-05-07 | 5031 | モイ | 78,300 | 0.56% | 245 | 249 | 245 | 245 | 20,700 | ▼ | -0.00% |
| 2024-05-08 | 5031 | モイ | 69,700 | 0.49% | 245 | 253 | 245 | 253 | 71,700 | ▼ | -0.07% |
| 2024-03-01 | 5032 | エニーカラー | 745,689 | 1.18% | 3,270 | 3,270 | 3,170 | 3,190 | 1,073,400 | ▲ | 0.05% |
| 2024-03-04 | 5032 | エニーカラー | 791,289 | 1.25% | 3,180 | 3,180 | 3,085 | 3,110 | 1,092,700 | ▲ | 0.07% |
| 2024-03-05 | 5032 | エニーカラー | 787,089 | 1.24% | 3,050 | 3,130 | 3,025 | 3,095 | 1,156,300 | ▼ | -0.01% |
| 2024-03-07 | 5032 | エニーカラー | 792,189 | 1.25% | 3,255 | 3,310 | 3,180 | 3,280 | 1,537,400 | ▲ | 0.01% |
| 2024-03-08 | 5032 | エニーカラー | 752,289 | 1.19% | 3,290 | 3,395 | 3,265 | 3,340 | 1,082,000 | ▼ | -0.06% |
| 2024-03-11 | 5032 | エニーカラー | 767,989 | 1.21% | 3,285 | 3,325 | 3,210 | 3,240 | 921,500 | ▲ | 0.02% |
| 2024-03-12 | 5032 | エニーカラー | 762,689 | 1.20% | 3,240 | 3,350 | 3,235 | 3,345 | 947,400 | ▼ | -0.01% |
| 2024-03-13 | 5032 | エニーカラー | 695,789 | 1.10% | 3,345 | 3,350 | 3,140 | 3,165 | 1,634,300 | ▼ | -0.09% |
| 2024-03-14 | 5032 | エニーカラー | 650,689 | 1.03% | 3,105 | 3,175 | 3,070 | 3,140 | 1,342,200 | ▼ | -0.07% |
| 2024-03-15 | 5032 | エニーカラー | 706,389 | 1.11% | 2,440 | 2,546 | 2,440 | 2,451 | 12,170,000 | ▲ | 0.08% |
| 2024-03-18 | 5032 | エニーカラー | 615,689 | 0.97% | 2,469 | 2,608 | 2,411 | 2,594 | 5,206,000 | ▼ | -0.14% |
| 2024-03-19 | 5032 | エニーカラー | 626,989 | 0.99% | 2,571 | 2,754 | 2,566 | 2,630 | 3,677,500 | ▲ | 0.02% |
| 2024-03-21 | 5032 | エニーカラー | 657,789 | 1.04% | 2,694 | 2,757 | 2,666 | 2,700 | 1,812,400 | ▲ | 0.05% |
| 2024-03-22 | 5032 | エニーカラー | 678,489 | 1.07% | 2,680 | 2,710 | 2,645 | 2,702 | 1,263,000 | ▲ | 0.03% |
| 2024-03-27 | 5032 | エニーカラー | 671,189 | 1.06% | 2,560 | 2,623 | 2,512 | 2,578 | 720,400 | ▼ | -0.01% |
| 2024-03-28 | 5032 | エニーカラー | 652,389 | 1.03% | 2,588 | 2,625 | 2,553 | 2,594 | 637,300 | ▼ | -0.03% |
| 2024-03-29 | 5032 | エニーカラー | 648,489 | 1.02% | 2,622 | 2,622 | 2,540 | 2,559 | 540,700 | ▼ | -0.01% |
| 2024-04-01 | 5032 | エニーカラー | 636,789 | 1.00% | 2,559 | 2,575 | 2,508 | 2,510 | 596,600 | ▼ | -0.02% |
| 2024-04-02 | 5032 | エニーカラー | 640,689 | 1.01% | 2,501 | 2,505 | 2,415 | 2,427 | 906,000 | ▲ | 0.01% |
| 2024-04-04 | 5032 | エニーカラー | 614,089 | 0.97% | 2,407 | 2,505 | 2,407 | 2,474 | 725,900 | ▼ | -0.04% |
| 2024-04-08 | 5032 | エニーカラー | 567,889 | 0.89% | 2,510 | 2,567 | 2,502 | 2,547 | 911,800 | ▼ | -0.07% |
| 2024-04-09 | 5032 | エニーカラー | 590,989 | 0.93% | 2,515 | 2,549 | 2,463 | 2,470 | 665,500 | ▲ | 0.04% |
| 2024-04-11 | 5032 | エニーカラー | 600,489 | 0.95% | 2,498 | 2,519 | 2,427 | 2,427 | 532,700 | ▲ | 0.01% |
| 2024-04-15 | 5032 | エニーカラー | 609,989 | 0.96% | 2,298 | 2,327 | 2,255 | 2,312 | 639,500 | ▲ | 0.01% |
| 2024-04-17 | 5032 | エニーカラー | 598,289 | 0.94% | 2,294 | 2,340 | 2,252 | 2,314 | 606,100 | ▼ | -0.02% |
| 2024-04-19 | 5032 | エニーカラー | 594,289 | 0.93% | 2,355 | 2,367 | 2,270 | 2,290 | 590,900 | ▼ | -0.00% |
| 2024-04-22 | 5032 | エニーカラー | 580,789 | 0.91% | 2,290 | 2,290 | 2,188 | 2,226 | 860,100 | ▼ | -0.02% |
| 2024-04-23 | 5032 | エニーカラー | 574,589 | 0.90% | 2,226 | 2,262 | 2,156 | 2,192 | 804,500 | ▼ | -0.01% |
| 2024-04-24 | 5032 | エニーカラー | 577,889 | 0.91% | 2,208 | 2,232 | 2,170 | 2,182 | 510,100 | ▲ | 0.01% |
| 2024-04-25 | 5032 | エニーカラー | 570,189 | 0.90% | 2,178 | 2,201 | 2,147 | 2,169 | 633,900 | ▼ | -0.01% |
| 2024-04-26 | 5032 | エニーカラー | 547,189 | 0.86% | 2,147 | 2,206 | 2,126 | 2,185 | 1,127,100 | ▼ | -0.04% |
| 2024-04-30 | 5032 | エニーカラー | 533,089 | 0.84% | 2,182 | 2,207 | 2,140 | 2,195 | 657,000 | ▼ | -0.02% |
| 2024-05-01 | 5032 | エニーカラー | 495,189 | 0.78% | 2,243 | 2,295 | 2,216 | 2,267 | 760,400 | ▼ | -0.05% |
| 2024-05-02 | 5032 | エニーカラー | 528,689 | 0.83% | 2,230 | 2,230 | 2,175 | 2,214 | 610,600 | ▲ | 0.04% |
| 2024-05-07 | 5032 | エニーカラー | 524,489 | 0.82% | 2,200 | 2,266 | 2,179 | 2,244 | 484,500 | ▼ | -0.01% |
| 2024-05-08 | 5032 | エニーカラー | 515,389 | 0.81% | 2,321 | 2,367 | 2,289 | 2,319 | 965,800 | ▼ | -0.00% |
| 2024-05-09 | 5032 | エニーカラー | 527,489 | 0.83% | 2,325 | 2,333 | 2,283 | 2,305 | 463,300 | ▲ | 0.01% |
| 2024-05-10 | 5032 | エニーカラー | 534,989 | 0.84% | 2,322 | 2,344 | 2,277 | 2,326 | 510,700 | ▲ | 0.01% |
| 2024-05-13 | 5032 | エニーカラー | 543,889 | 0.86% | 2,315 | 2,335 | 2,256 | 2,318 | 434,600 | ▲ | 0.02% |
| 2024-05-14 | 5032 | エニーカラー | 594,889 | 0.94% | 2,380 | 2,445 | 2,358 | 2,365 | 861,000 | ▲ | 0.07% |
| 2024-05-15 | 5032 | エニーカラー | 607,089 | 0.96% | 2,356 | 2,359 | 2,230 | 2,230 | 721,600 | ▲ | 0.02% |
| 2024-05-16 | 5032 | エニーカラー | 594,489 | 0.94% | 2,238 | 2,265 | 2,198 | 2,235 | 502,200 | ▼ | -0.02% |
| 2024-05-21 | 5032 | エニーカラー | 600,689 | 0.95% | 2,292 | 2,315 | 2,250 | 2,250 | 321,500 | ▲ | 0.01% |
| 2024-05-23 | 5032 | エニーカラー | 607,989 | 0.96% | 2,231 | 2,257 | 2,216 | 2,228 | 252,100 | ▲ | 0.01% |
| 2024-05-24 | 5032 | エニーカラー | 615,589 | 0.97% | 2,218 | 2,224 | 2,120 | 2,136 | 615,600 | ▲ | 0.01% |
| 2024-05-27 | 5032 | エニーカラー | 595,589 | 0.94% | 2,138 | 2,170 | 2,111 | 2,167 | 400,500 | ▼ | -0.03% |
| 2024-05-28 | 5032 | エニーカラー | 592,589 | 0.93% | 2,200 | 2,269 | 2,195 | 2,219 | 491,600 | ▼ | -0.00% |
| 2024-05-29 | 5032 | エニーカラー | 597,689 | 0.94% | 2,197 | 2,215 | 2,128 | 2,128 | 354,400 | ▲ | 0.00% |
| 2024-05-30 | 5032 | エニーカラー | 608,389 | 0.96% | 2,090 | 2,127 | 2,043 | 2,085 | 488,800 | ▲ | 0.02% |
| 2024-05-31 | 5032 | エニーカラー | 614,789 | 0.97% | 2,100 | 2,164 | 2,093 | 2,164 | 555,500 | ▲ | 0.01% |
| 2024-06-03 | 5032 | エニーカラー | 622,089 | 0.98% | 2,180 | 2,180 | 2,122 | 2,155 | 406,700 | ▲ | 0.01% |
| 2024-06-04 | 5032 | エニーカラー | 631,889 | 0.99% | 2,165 | 2,259 | 2,165 | 2,220 | 709,700 | ▲ | 0.01% |
| 2024-06-05 | 5032 | エニーカラー | 647,089 | 1.02% | 2,230 | 2,264 | 2,195 | 2,224 | 543,700 | ▲ | 0.03% |
| 2024-06-06 | 5032 | エニーカラー | 668,689 | 1.05% | 2,225 | 2,255 | 2,173 | 2,209 | 934,000 | ▲ | 0.03% |
| 2024-06-07 | 5032 | エニーカラー | 679,189 | 1.07% | 2,197 | 2,276 | 2,190 | 2,275 | 542,800 | ▲ | 0.02% |
| 2024-06-10 | 5032 | エニーカラー | 709,989 | 1.12% | 2,250 | 2,365 | 2,240 | 2,361 | 844,600 | ▲ | 0.05% |
| 2024-06-11 | 5032 | エニーカラー | 725,289 | 1.14% | 2,343 | 2,399 | 2,325 | 2,380 | 882,800 | ▲ | 0.01% |
| 2024-06-12 | 5032 | エニーカラー | 751,389 | 1.18% | 2,405 | 2,422 | 2,307 | 2,364 | 1,583,900 | ▲ | 0.04% |
| 2024-06-13 | 5032 | エニーカラー | 454,589 | 0.71% | 2,834 | 2,864 | 2,740 | 2,864 | 8,959,100 | ▼ | -0.47% |
| 2024-06-14 | 5032 | エニーカラー | 369,189 | 0.58% | 2,834 | 2,929 | 2,708 | 2,842 | 6,605,500 | ▼ | -0.13% |
| 2024-06-17 | 5032 | エニーカラー | 421,489 | 0.66% | 2,831 | 2,913 | 2,775 | 2,812 | 2,176,300 | ▲ | 0.08% |
| 2024-06-18 | 5032 | エニーカラー | 427,289 | 0.67% | 2,808 | 2,865 | 2,776 | 2,808 | 1,371,500 | ▲ | 0.01% |
| 2024-06-19 | 5032 | エニーカラー | 469,189 | 0.74% | 2,850 | 2,868 | 2,726 | 2,729 | 1,929,900 | ▲ | 0.06% |
| 2024-06-20 | 5032 | エニーカラー | 475,389 | 0.75% | 2,725 | 2,760 | 2,701 | 2,707 | 1,020,300 | ▲ | 0.01% |
| 2024-06-21 | 5032 | エニーカラー | 445,889 | 0.70% | 2,702 | 2,740 | 2,635 | 2,719 | 1,327,600 | ▼ | -0.05% |
| 2024-06-24 | 5032 | エニーカラー | 432,989 | 0.68% | 2,692 | 2,775 | 2,686 | 2,736 | 1,013,100 | ▼ | -0.01% |
| 2024-06-26 | 5032 | エニーカラー | 446,589 | 0.70% | 2,774 | 2,806 | 2,728 | 2,789 | 1,010,800 | ▲ | 0.01% |
| 2024-06-27 | 5032 | エニーカラー | 465,489 | 0.73% | 2,760 | 2,833 | 2,748 | 2,805 | 899,200 | ▲ | 0.03% |
| 2024-06-28 | 5032 | エニーカラー | 486,989 | 0.77% | 2,805 | 2,822 | 2,730 | 2,759 | 816,200 | ▲ | 0.04% |
| 2024-07-01 | 5032 | エニーカラー | 485,489 | 0.76% | 2,781 | 2,785 | 2,696 | 2,712 | 658,300 | ▼ | -0.01% |
| 2024-07-04 | 5032 | エニーカラー | 463,289 | 0.73% | 2,550 | 2,553 | 2,439 | 2,453 | 2,105,200 | ▼ | -0.03% |
| 2024-07-04 | 5032 | エニーカラー | 463,289 | 0.73% | 2,550 | 2,553 | 2,439 | 2,453 | 2,105,200 | ▼ | -0.03% |
| 2024-07-05 | 5032 | エニーカラー | 435,689 | 0.68% | 2,450 | 2,569 | 2,423 | 2,541 | 1,684,600 | ▼ | -0.04% |
| 2024-07-08 | 5032 | エニーカラー | 459,389 | 0.72% | 2,545 | 2,559 | 2,506 | 2,522 | 681,200 | ▲ | 0.03% |
| 2024-07-10 | 5032 | エニーカラー | 469,327 | 0.74% | 2,525 | 2,574 | 2,416 | 2,452 | 948,000 | ▲ | 0.02% |
| 2024-07-11 | 5032 | エニーカラー | 480,127 | 0.75% | 2,500 | 2,509 | 2,421 | 2,482 | 754,800 | ▲ | 0.01% |
| 2024-07-12 | 5032 | エニーカラー | 485,427 | 0.76% | 2,511 | 2,635 | 2,500 | 2,576 | 1,220,900 | ▲ | 0.01% |
| 2024-07-16 | 5032 | エニーカラー | 495,727 | 0.78% | 2,600 | 2,600 | 2,505 | 2,510 | 638,300 | ▲ | 0.02% |
| 2024-07-17 | 5032 | エニーカラー | 491,427 | 0.77% | 2,545 | 2,620 | 2,535 | 2,577 | 549,000 | ▼ | -0.01% |
| 2024-07-19 | 5032 | エニーカラー | 483,627 | 0.75% | 2,578 | 2,580 | 2,538 | 2,564 | 435,700 | ▼ | -0.02% |
| 2024-07-22 | 5032 | エニーカラー | 488,327 | 0.76% | 2,545 | 2,551 | 2,465 | 2,490 | 452,600 | ▲ | 0.01% |
| 2024-07-23 | 5032 | エニーカラー | 488,427 | 0.80% | 2,499 | 2,562 | 2,495 | 2,531 | 473,900 | ▲ | 0.04% |
| 2024-07-24 | 5032 | エニーカラー | 482,827 | 0.79% | 2,595 | 2,613 | 2,538 | 2,546 | 559,400 | ▼ | -0.01% |
| 2024-07-25 | 5032 | エニーカラー | 492,427 | 0.81% | 2,511 | 2,560 | 2,486 | 2,507 | 550,900 | ▲ | 0.02% |
| 2024-07-29 | 5032 | エニーカラー | 486,927 | 0.80% | 2,520 | 2,608 | 2,505 | 2,586 | 491,800 | ▼ | -0.01% |
| 2024-07-30 | 5032 | エニーカラー | 500,527 | 0.82% | 2,586 | 2,596 | 2,516 | 2,580 | 398,700 | ▲ | 0.01% |
| 2024-07-31 | 5032 | エニーカラー | 517,327 | 0.85% | 2,536 | 2,553 | 2,462 | 2,534 | 679,200 | ▲ | 0.03% |
| 2024-08-01 | 5032 | エニーカラー | 511,327 | 0.84% | 2,493 | 2,514 | 2,424 | 2,430 | 509,500 | ▼ | -0.01% |
| 2024-08-02 | 5032 | エニーカラー | 472,627 | 0.78% | 2,330 | 2,370 | 2,269 | 2,269 | 785,700 | ▼ | -0.05% |
| 2024-08-05 | 5032 | エニーカラー | 421,027 | 0.69% | 2,084 | 2,166 | 1,900 | 1,959 | 1,627,800 | ▼ | -0.09% |
| 2024-08-06 | 5032 | エニーカラー | 414,927 | 0.68% | 2,091 | 2,224 | 2,091 | 2,180 | 964,600 | ▼ | -0.00% |
| 2024-08-08 | 5032 | エニーカラー | 431,627 | 0.71% | 2,250 | 2,305 | 2,195 | 2,276 | 538,900 | ▲ | 0.02% |
| 2024-08-09 | 5032 | エニーカラー | 423,727 | 0.70% | 2,270 | 2,270 | 2,161 | 2,204 | 631,900 | ▼ | -0.01% |
| 2024-08-13 | 5032 | エニーカラー | 416,627 | 0.68% | 2,210 | 2,289 | 2,209 | 2,245 | 507,700 | ▼ | -0.01% |
| 2024-08-14 | 5032 | エニーカラー | 417,827 | 0.69% | 2,288 | 2,288 | 2,233 | 2,264 | 481,900 | ▲ | 0.00% |
| 2024-08-15 | 5032 | エニーカラー | 423,827 | 0.70% | 2,241 | 2,279 | 2,225 | 2,246 | 442,100 | ▲ | 0.01% |
| 2024-08-16 | 5032 | エニーカラー | 415,827 | 0.68% | 2,280 | 2,311 | 2,261 | 2,295 | 561,300 | ▼ | -0.01% |
| 2024-08-19 | 5032 | エニーカラー | 403,727 | 0.66% | 2,290 | 2,291 | 2,229 | 2,237 | 509,900 | ▼ | -0.02% |
| 2024-08-20 | 5032 | エニーカラー | 370,327 | 0.61% | 2,275 | 2,427 | 2,260 | 2,424 | 1,011,800 | ▼ | -0.05% |
| 2024-08-21 | 5032 | エニーカラー | 401,027 | 0.66% | 2,396 | 2,432 | 2,376 | 2,405 | 500,600 | ▲ | 0.05% |
| 2024-08-22 | 5032 | エニーカラー | 422,027 | 0.69% | 2,429 | 2,463 | 2,407 | 2,463 | 442,100 | ▲ | 0.02% |
| 2024-08-23 | 5032 | エニーカラー | 428,803 | 0.70% | 2,445 | 2,490 | 2,410 | 2,488 | 394,400 | ▲ | 0.01% |
| 2024-08-29 | 5032 | エニーカラー | 422,003 | 0.69% | 2,553 | 2,579 | 2,507 | 2,521 | 487,700 | ▼ | -0.02% |
| 2024-08-30 | 5032 | エニーカラー | 390,703 | 0.64% | 2,550 | 2,561 | 2,515 | 2,556 | 282,000 | ▼ | -0.04% |
| 2024-09-02 | 5032 | エニーカラー | 383,603 | 0.63% | 2,505 | 2,538 | 2,492 | 2,500 | 547,200 | ▼ | -0.01% |
| 2024-09-03 | 5032 | エニーカラー | 369,203 | 0.60% | 2,550 | 2,609 | 2,527 | 2,539 | 618,800 | ▼ | -0.03% |
| 2024-09-04 | 5032 | エニーカラー | 358,003 | 0.59% | 2,477 | 2,522 | 2,452 | 2,474 | 511,900 | ▼ | -0.01% |
| 2024-09-05 | 5032 | エニーカラー | 422,303 | 0.69% | 2,430 | 2,520 | 2,367 | 2,383 | 765,100 | ▲ | 0.09% |
| 2024-09-10 | 5032 | エニーカラー | 397,603 | 0.65% | 2,312 | 2,351 | 2,287 | 2,311 | 606,800 | ▼ | -0.03% |
| 2024-09-11 | 5032 | エニーカラー | 419,779 | 0.69% | 2,308 | 2,335 | 2,255 | 2,255 | 954,300 | ▲ | 0.03% |
| 2024-09-12 | 5032 | エニーカラー | 280,079 | 0.46% | 2,305 | 2,530 | 2,290 | 2,397 | 4,000,800 | ▼ | -0.22% |
| 2024-12-05 | 5032 | エニーカラー | 306,983 | 0.50% | 2,072 | 2,115 | 2,066 | 2,091 | 537,600 | ▲ | 0.01% |
| 2024-12-09 | 5032 | エニーカラー | 294,383 | 0.48% | 2,157 | 2,219 | 2,124 | 2,219 | 1,063,800 | ▼ | -0.02% |
| 2024-12-10 | 5032 | エニーカラー | 335,783 | 0.55% | 2,220 | 2,270 | 2,201 | 2,270 | 868,300 | ▲ | 0.07% |
| 2024-12-11 | 5032 | エニーカラー | 358,883 | 0.59% | 2,278 | 2,329 | 2,240 | 2,329 | 1,719,800 | ▲ | 0.03% |
| 2024-12-12 | 5032 | エニーカラー | 254,483 | 0.41% | 2,264 | 2,506 | 2,261 | 2,404 | 4,691,000 | ▼ | -0.18% |
| 2024-03-25 | 5034 | ウネリー | 19,300 | 0.51% | 2,840 | 2,905 | 2,772 | 2,810 | 26,400 | ▲ | 0.02% |
| 2024-03-26 | 5034 | ウネリー | 20,200 | 0.54% | 2,810 | 2,810 | 2,688 | 2,688 | 30,300 | ▲ | 0.03% |
| 2024-03-27 | 5034 | ウネリー | 20,700 | 0.55% | 2,689 | 2,769 | 2,665 | 2,755 | 15,200 | ▲ | 0.01% |
| 2024-04-01 | 5034 | ウネリー | 18,700 | 0.50% | 2,812 | 2,896 | 2,754 | 2,835 | 17,200 | ▼ | -0.05% |
| 2024-04-02 | 5034 | ウネリー | 19,200 | 0.51% | 2,875 | 2,875 | 2,684 | 2,703 | 20,700 | ▲ | 0.01% |
| 2024-04-03 | 5034 | ウネリー | 19,800 | 0.52% | 2,686 | 2,764 | 2,668 | 2,724 | 11,700 | ▲ | 0.01% |
| 2024-04-04 | 5034 | ウネリー | 20,200 | 0.54% | 2,809 | 2,809 | 2,713 | 2,758 | 25,300 | ▲ | 0.02% |
| 2024-04-11 | 5034 | ウネリー | 19,500 | 0.52% | 2,600 | 2,616 | 2,553 | 2,595 | 12,800 | ▼ | -0.02% |
| 2024-04-15 | 5034 | ウネリー | 18,600 | 0.49% | 2,535 | 2,559 | 2,440 | 2,539 | 20,500 | ▼ | -0.03% |
| 2024-08-02 | 5074 | テスＨＤ | 425,935 | 0.60% | 386 | 389 | 373 | 374 | 634,900 | ▲ | 0.13% |
| 2024-08-05 | 5074 | テスＨＤ | 436,635 | 0.61% | 340 | 344 | 294 | 294 | 1,081,600 | ▲ | 0.01% |
| 2024-08-06 | 5074 | テスＨＤ | 418,935 | 0.59% | 313 | 338 | 311 | 330 | 874,700 | ▼ | -0.02% |
| 2024-08-07 | 5074 | テスＨＤ | 338,935 | 0.47% | 321 | 345 | 321 | 330 | 572,100 | ▼ | -0.12% |
| 2024-08-15 | 5074 | テスＨＤ | 362,635 | 0.51% | 295 | 300 | 285 | 291 | 1,946,500 | ▲ | 0.13% |
| 2024-08-16 | 5074 | テスＨＤ | 395,035 | 0.55% | 295 | 296 | 290 | 294 | 841,400 | ▲ | 0.04% |
| 2024-08-19 | 5074 | テスＨＤ | 468,435 | 0.66% | 291 | 298 | 285 | 286 | 1,104,600 | ▲ | 0.10% |
| 2024-08-20 | 5074 | テスＨＤ | 424,035 | 0.60% | 287 | 302 | 287 | 296 | 799,300 | ▼ | -0.06% |
| 2024-08-21 | 5074 | テスＨＤ | 468,735 | 0.66% | 293 | 297 | 290 | 290 | 376,800 | ▲ | 0.06% |
| 2024-08-22 | 5074 | テスＨＤ | 483,335 | 0.68% | 292 | 296 | 289 | 292 | 280,200 | ▲ | 0.02% |
| 2024-08-23 | 5074 | テスＨＤ | 421,235 | 0.59% | 294 | 314 | 294 | 314 | 993,700 | ▼ | -0.09% |
| 2024-08-29 | 5074 | テスＨＤ | 527,535 | 0.74% | 301 | 307 | 296 | 298 | 424,900 | ▲ | 0.10% |
| 2024-08-30 | 5074 | テスＨＤ | 551,335 | 0.78% | 298 | 300 | 295 | 297 | 337,300 | ▲ | 0.04% |
| 2024-09-02 | 5074 | テスＨＤ | 550,135 | 0.77% | 304 | 306 | 298 | 300 | 269,700 | ▼ | -0.01% |
| 2024-09-03 | 5074 | テスＨＤ | 509,035 | 0.72% | 302 | 316 | 301 | 309 | 603,400 | ▼ | -0.05% |
| 2024-09-04 | 5074 | テスＨＤ | 584,135 | 0.82% | 300 | 302 | 291 | 291 | 597,000 | ▲ | 0.09% |
| 2024-09-05 | 5074 | テスＨＤ | 713,835 | 1.01% | 288 | 296 | 284 | 286 | 565,400 | ▲ | 0.19% |
| 2024-09-06 | 5074 | テスＨＤ | 813,335 | 1.15% | 288 | 289 | 281 | 283 | 470,000 | ▲ | 0.13% |
| 2024-09-09 | 5074 | テスＨＤ | 886,235 | 1.25% | 273 | 281 | 271 | 278 | 458,900 | ▲ | 0.10% |
| 2024-09-10 | 5074 | テスＨＤ | 902,135 | 1.27% | 278 | 281 | 276 | 280 | 275,300 | ▲ | 0.02% |
| 2024-09-11 | 5074 | テスＨＤ | 993,235 | 1.40% | 280 | 280 | 273 | 276 | 398,800 | ▲ | 0.12% |
| 2024-09-12 | 5074 | テスＨＤ | 897,935 | 1.27% | 281 | 289 | 279 | 288 | 412,100 | ▼ | -0.12% |
| 2024-09-17 | 5074 | テスＨＤ | 905,535 | 1.28% | 284 | 287 | 280 | 282 | 228,400 | ▲ | 0.01% |
| 2024-09-18 | 5074 | テスＨＤ | 938,235 | 1.32% | 285 | 286 | 280 | 286 | 285,300 | ▲ | 0.04% |
| 2024-09-19 | 5074 | テスＨＤ | 821,735 | 1.16% | 289 | 297 | 289 | 294 | 417,500 | ▼ | -0.16% |
| 2024-09-20 | 5074 | テスＨＤ | 816,835 | 1.15% | 299 | 304 | 297 | 299 | 420,000 | ▼ | -0.01% |
| 2024-09-25 | 5074 | テスＨＤ | 740,735 | 1.04% | 299 | 302 | 296 | 301 | 312,400 | ▼ | -0.10% |
| 2024-09-26 | 5074 | テスＨＤ | 623,835 | 0.88% | 302 | 305 | 297 | 305 | 300,200 | ▼ | -0.16% |
| 2024-09-27 | 5074 | テスＨＤ | 552,835 | 0.78% | 305 | 311 | 303 | 310 | 434,100 | ▼ | -0.09% |
| 2024-09-30 | 5074 | テスＨＤ | 529,935 | 0.75% | 299 | 306 | 294 | 294 | 463,700 | ▼ | -0.03% |
| 2024-10-01 | 5074 | テスＨＤ | 528,935 | 0.74% | 300 | 301 | 295 | 297 | 201,800 | ▼ | -0.01% |
| 2024-10-02 | 5074 | テスＨＤ | 538,535 | 0.76% | 296 | 299 | 294 | 298 | 185,400 | ▲ | 0.02% |
| 2024-10-03 | 5074 | テスＨＤ | 535,935 | 0.75% | 301 | 305 | 299 | 303 | 202,500 | ▼ | -0.01% |
| 2024-10-07 | 5074 | テスＨＤ | 520,535 | 0.73% | 306 | 309 | 303 | 308 | 283,100 | ▼ | -0.02% |
| 2024-10-08 | 5074 | テスＨＤ | 512,935 | 0.72% | 305 | 305 | 297 | 298 | 200,500 | ▼ | -0.01% |
| 2024-10-09 | 5074 | テスＨＤ | 507,135 | 0.71% | 302 | 302 | 293 | 294 | 246,900 | ▼ | -0.01% |
| 2024-10-10 | 5074 | テスＨＤ | 509,635 | 0.72% | 298 | 298 | 291 | 292 | 137,500 | ▲ | 0.01% |
| 2024-10-11 | 5074 | テスＨＤ | 517,635 | 0.73% | 292 | 293 | 290 | 292 | 161,700 | ▲ | 0.01% |
| 2024-10-17 | 5074 | テスＨＤ | 512,935 | 0.72% | 290 | 295 | 290 | 290 | 105,100 | ▼ | -0.01% |
| 2024-10-18 | 5074 | テスＨＤ | 547,135 | 0.77% | 290 | 292 | 286 | 286 | 229,100 | ▲ | 0.05% |
| 2024-10-21 | 5074 | テスＨＤ | 543,635 | 0.76% | 289 | 292 | 286 | 288 | 130,500 | ▼ | -0.01% |
| 2024-10-22 | 5074 | テスＨＤ | 582,935 | 0.82% | 287 | 288 | 280 | 280 | 244,100 | ▲ | 0.05% |
| 2024-10-23 | 5074 | テスＨＤ | 602,635 | 0.85% | 280 | 281 | 277 | 277 | 212,700 | ▲ | 0.03% |
| 2024-10-24 | 5074 | テスＨＤ | 636,135 | 0.90% | 275 | 276 | 269 | 272 | 483,400 | ▲ | 0.05% |
| 2024-10-25 | 5074 | テスＨＤ | 681,935 | 0.96% | 273 | 275 | 267 | 270 | 335,300 | ▲ | 0.05% |
| 2024-10-28 | 5074 | テスＨＤ | 674,535 | 0.95% | 268 | 278 | 268 | 275 | 205,600 | ▼ | -0.01% |
| 2024-10-29 | 5074 | テスＨＤ | 679,335 | 0.96% | 278 | 284 | 278 | 282 | 262,100 | ▲ | 0.01% |
| 2024-10-30 | 5074 | テスＨＤ | 673,035 | 0.95% | 279 | 283 | 276 | 279 | 356,000 | ▼ | -0.01% |
| 2024-10-31 | 5074 | テスＨＤ | 665,435 | 0.94% | 279 | 283 | 279 | 282 | 185,200 | ▼ | -0.01% |
| 2024-11-01 | 5074 | テスＨＤ | 700,535 | 0.99% | 279 | 281 | 274 | 274 | 268,800 | ▲ | 0.05% |
| 2024-11-05 | 5074 | テスＨＤ | 697,635 | 0.98% | 277 | 277 | 270 | 270 | 218,800 | ▼ | -0.01% |
| 2024-11-07 | 5074 | テスＨＤ | 608,235 | 0.86% | 274 | 281 | 274 | 277 | 368,100 | ▼ | -0.12% |
| 2024-11-08 | 5074 | テスＨＤ | 607,435 | 0.85% | 277 | 280 | 271 | 271 | 200,000 | ▼ | -0.01% |
| 2024-11-11 | 5074 | テスＨＤ | 673,135 | 0.95% | 271 | 272 | 260 | 261 | 565,300 | ▲ | 0.09% |
| 2024-11-12 | 5074 | テスＨＤ | 616,235 | 0.87% | 263 | 267 | 261 | 264 | 420,300 | ▼ | -0.07% |
| 2024-11-13 | 5074 | テスＨＤ | 635,335 | 0.89% | 265 | 266 | 260 | 261 | 385,700 | ▲ | 0.02% |
| 2024-11-14 | 5074 | テスＨＤ | 651,535 | 0.92% | 263 | 277 | 259 | 270 | 572,500 | ▲ | 0.03% |
| 2024-11-15 | 5074 | テスＨＤ | 627,335 | 0.88% | 271 | 285 | 268 | 275 | 813,400 | ▼ | -0.04% |
| 2024-11-18 | 5074 | テスＨＤ | 634,435 | 0.89% | 268 | 272 | 264 | 269 | 329,600 | ▲ | 0.01% |
| 2024-11-19 | 5074 | テスＨＤ | 595,935 | 0.84% | 271 | 286 | 271 | 285 | 557,500 | ▼ | -0.05% |
| 2024-11-20 | 5074 | テスＨＤ | 584,935 | 0.82% | 283 | 289 | 282 | 286 | 251,700 | ▼ | -0.02% |
| 2024-11-21 | 5074 | テスＨＤ | 597,635 | 0.84% | 284 | 287 | 280 | 283 | 184,000 | ▲ | 0.02% |
| 2024-11-22 | 5074 | テスＨＤ | 603,035 | 0.85% | 282 | 283 | 276 | 278 | 231,300 | ▲ | 0.01% |
| 2024-11-25 | 5074 | テスＨＤ | 174,935 | 0.24% | 278 | 284 | 275 | 276 | 296,600 | ▼ | -0.61% |
| 2024-11-26 | 5074 | テスＨＤ | 583,435 | 0.82% | 278 | 279 | 270 | 273 | 283,900 | ▲ | 0.57% |
| 2024-11-27 | 5074 | テスＨＤ | 606,035 | 0.85% | 271 | 272 | 264 | 267 | 345,100 | ▲ | 0.03% |
| 2024-11-28 | 5074 | テスＨＤ | 578,835 | 0.81% | 265 | 277 | 264 | 277 | 283,200 | ▼ | -0.03% |
| 2024-12-02 | 5074 | テスＨＤ | 551,935 | 0.78% | 277 | 280 | 274 | 276 | 198,600 | ▼ | -0.03% |
| 2024-12-03 | 5074 | テスＨＤ | 541,435 | 0.76% | 274 | 279 | 274 | 277 | 230,800 | ▼ | -0.02% |
| 2024-12-04 | 5074 | テスＨＤ | 499,635 | 0.70% | 277 | 282 | 275 | 275 | 246,200 | ▼ | -0.06% |
| 2024-12-05 | 5074 | テスＨＤ | 486,635 | 0.68% | 278 | 279 | 275 | 276 | 129,000 | ▼ | -0.01% |
| 2024-12-06 | 5074 | テスＨＤ | 508,635 | 0.71% | 275 | 300 | 269 | 293 | 1,577,200 | ▲ | 0.02% |
| 2024-12-09 | 5074 | テスＨＤ | 468,435 | 0.66% | 297 | 297 | 284 | 284 | 763,900 | ▼ | -0.04% |
| 2024-12-11 | 5074 | テスＨＤ | 457,935 | 0.64% | 283 | 284 | 277 | 280 | 291,300 | ▼ | -0.02% |
| 2024-12-13 | 5074 | テスＨＤ | 471,935 | 0.66% | 275 | 278 | 270 | 270 | 338,200 | ▲ | 0.02% |
| 2024-12-16 | 5074 | テスＨＤ | 486,035 | 0.68% | 272 | 272 | 267 | 268 | 223,900 | ▲ | 0.02% |
| 2024-12-17 | 5074 | テスＨＤ | 510,335 | 0.72% | 268 | 268 | 264 | 265 | 284,500 | ▲ | 0.03% |
| 2024-12-18 | 5074 | テスＨＤ | 524,035 | 0.74% | 268 | 269 | 264 | 265 | 225,000 | ▲ | 0.02% |
| 2024-12-19 | 5074 | テスＨＤ | 609,335 | 0.86% | 262 | 264 | 257 | 259 | 545,000 | ▲ | 0.12% |
| 2024-12-20 | 5074 | テスＨＤ | 632,935 | 0.89% | 259 | 261 | 253 | 253 | 450,100 | ▲ | 0.03% |
| 2024-12-23 | 5074 | テスＨＤ | 621,735 | 0.88% | 249 | 254 | 249 | 252 | 445,400 | ▼ | -0.01% |
| 2024-12-24 | 5074 | テスＨＤ | 590,135 | 0.83% | 251 | 262 | 250 | 261 | 474,600 | ▼ | -0.05% |
| 2024-12-25 | 5074 | テスＨＤ | 581,235 | 0.82% | 262 | 265 | 258 | 263 | 425,800 | ▼ | -0.01% |
| 2024-12-27 | 5074 | テスＨＤ | 536,835 | 0.75% | 269 | 276 | 268 | 273 | 561,600 | ▼ | -0.06% |
| 2024-12-30 | 5074 | テスＨＤ | 0 | 0.00% | 271 | 285 | 271 | 278 | 436,300 | ▼ | -0.75% |
| 2025-01-06 | 5074 | テスＨＤ | 482,535 | 0.68% | 280 | 282 | 272 | 275 | 403,400 | ▲ | 0.68% |
| 2025-01-07 | 5074 | テスＨＤ | 454,735 | 0.64% | 279 | 280 | 269 | 280 | 318,700 | ▼ | -0.04% |
| 2025-01-08 | 5074 | テスＨＤ | 422,235 | 0.59% | 278 | 282 | 275 | 279 | 198,800 | ▼ | -0.05% |
| 2025-01-09 | 5074 | テスＨＤ | 400,035 | 0.56% | 277 | 277 | 269 | 270 | 238,200 | ▼ | -0.02% |
| 2025-01-10 | 5074 | テスＨＤ | 392,535 | 0.55% | 272 | 275 | 270 | 273 | 217,800 | ▼ | -0.01% |
| 2025-01-14 | 5074 | テスＨＤ | 368,235 | 0.52% | 271 | 272 | 265 | 266 | 283,300 | ▼ | -0.03% |
| 2025-01-15 | 5074 | テスＨＤ | 338,135 | 0.47% | 268 | 271 | 263 | 265 | 247,600 | ▼ | -0.05% |
| 2025-02-05 | 5074 | テスＨＤ | 706,435 | 0.99% | 255 | 305 | 254 | 289 | 4,930,700 | ▲ | 0.55% |
| 2025-02-05 | 5074 | テスＨＤ | 706,435 | 0.99% | 255 | 305 | 254 | 289 | 4,930,700 | ▲ | 0.55% |
| 2025-02-06 | 5074 | テスＨＤ | 475,135 | 0.67% | 282 | 301 | 281 | 286 | 1,645,400 | ▼ | -0.31% |
| 2025-02-06 | 5074 | テスＨＤ | 475,135 | 0.67% | 282 | 301 | 281 | 286 | 1,645,400 | ▼ | -0.31% |
| 2025-02-07 | 5074 | テスＨＤ | 504,335 | 0.71% | 285 | 293 | 283 | 291 | 404,000 | ▲ | 0.03% |
| 2025-02-07 | 5074 | テスＨＤ | 504,335 | 0.71% | 285 | 293 | 283 | 291 | 404,000 | ▲ | 0.03% |
| 2025-02-10 | 5074 | テスＨＤ | 400,435 | 0.56% | 289 | 294 | 287 | 292 | 610,200 | ▼ | -0.14% |
| 2025-02-10 | 5074 | テスＨＤ | 400,435 | 0.56% | 289 | 294 | 287 | 292 | 610,200 | ▼ | -0.14% |
| 2025-02-12 | 5074 | テスＨＤ | 371,456 | 0.52% | 293 | 294 | 287 | 288 | 505,000 | ▼ | -0.04% |
| 2025-02-12 | 5074 | テスＨＤ | 371,456 | 0.52% | 293 | 294 | 287 | 288 | 505,000 | ▼ | -0.04% |
| 2025-02-13 | 5074 | テスＨＤ | 281,056 | 0.39% | 290 | 307 | 288 | 300 | 997,300 | ▼ | -0.13% |
| 2024-12-30 | 5076 | インフロニア | 3,130,671 | 1.06% | 1,228 | 1,233 | 1,213 | 1,221 | 759,300 | ▲ | 1.06% |
| 2025-01-06 | 5076 | インフロニア | 0 | 0.00% | 1,221 | 1,223 | 1,200 | 1,206 | 1,158,200 | ▼ | -1.06% |
| 2024-12-26 | 5105 | ＴＯＹＯ | 877,005 | 0.56% | 2,475 | 2,494 | 2,462 | 2,486 | 2,384,600 | ▲ | 0.14% |
| 2024-12-27 | 5105 | ＴＯＹＯ | 644,405 | 0.41% | 2,421 | 2,445 | 2,408 | 2,444 | 2,255,000 | ▼ | -0.15% |
| 2024-09-19 | 5110 | 住友ゴ | 1,402,067 | 0.53% | 1,550 | 1,561 | 1,543 | 1,551 | 1,373,900 | ▲ | 0.05% |
| 2024-09-20 | 5110 | 住友ゴ | 1,022,367 | 0.38% | 1,607 | 1,637 | 1,592 | 1,606 | 2,648,700 | ▼ | -0.15% |
| 2024-10-01 | 5110 | 住友ゴ | 1,322,938 | 0.50% | 1,586 | 1,595 | 1,575 | 1,590 | 1,204,200 | ▲ | 0.03% |
| 2024-10-02 | 5110 | 住友ゴ | 1,297,273 | 0.49% | 1,571 | 1,588 | 1,544 | 1,556 | 1,322,200 | ▼ | -0.01% |
| 2024-10-03 | 5110 | 住友ゴ | 1,371,673 | 0.52% | 1,590 | 1,590 | 1,565 | 1,576 | 1,384,900 | ▲ | 0.03% |
| 2024-10-04 | 5110 | 住友ゴ | 1,291,372 | 0.49% | 1,576 | 1,579 | 1,557 | 1,574 | 1,037,200 | ▼ | -0.03% |
| 2024-12-30 | 5121 | 藤コンポ | 193,651 | 0.82% | 1,563 | 1,607 | 1,563 | 1,599 | 143,700 | ▲ | 0.82% |
| 2025-01-06 | 5121 | 藤コンポ | 0 | 0.00% | 1,609 | 1,615 | 1,573 | 1,599 | 115,700 | ▼ | -0.82% |
| 2024-03-05 | 5131 | リンカーズ | 69,600 | 0.50% | 178 | 180 | 175 | 180 | 92,800 | ▲ | 0.04% |
| 2024-03-06 | 5131 | リンカーズ | 38,900 | 0.28% | 180 | 186 | 178 | 185 | 130,400 | ▼ | -0.21% |
| 2024-03-14 | 5131 | リンカーズ | 77,200 | 0.56% | 182 | 182 | 176 | 177 | 149,500 | ▲ | 0.19% |
| 2024-03-15 | 5131 | リンカーズ | 74,000 | 0.53% | 175 | 178 | 170 | 172 | 218,800 | ▼ | -0.03% |
| 2024-03-18 | 5131 | リンカーズ | 61,500 | 0.44% | 175 | 178 | 172 | 175 | 78,300 | ▼ | -0.09% |
| 2024-04-22 | 5131 | リンカーズ | 75,900 | 0.55% | 172 | 172 | 167 | 168 | 102,400 | ▲ | 0.13% |
| 2024-04-23 | 5131 | リンカーズ | 80,300 | 0.58% | 169 | 170 | 167 | 170 | 40,600 | ▲ | 0.02% |
| 2024-04-24 | 5131 | リンカーズ | 122,500 | 0.89% | 178 | 220 | 175 | 220 | 13,582,500 | ▲ | 0.31% |
| 2024-04-26 | 5131 | リンカーズ | 114,700 | 0.83% | 249 | 264 | 211 | 219 | 7,352,600 | ▼ | -0.06% |
| 2024-04-30 | 5131 | リンカーズ | 109,500 | 0.79% | 220 | 222 | 207 | 207 | 1,074,600 | ▼ | -0.03% |
| 2024-05-10 | 5131 | リンカーズ | 108,000 | 0.78% | 215 | 216 | 211 | 215 | 264,900 | ▼ | -0.01% |
| 2024-05-24 | 5131 | リンカーズ | 104,500 | 0.76% | 197 | 201 | 191 | 191 | 163,600 | ▼ | -0.02% |
| 2024-05-28 | 5131 | リンカーズ | 93,900 | 0.68% | 184 | 190 | 182 | 185 | 178,000 | ▼ | -0.07% |
| 2024-05-29 | 5131 | リンカーズ | 92,100 | 0.66% | 184 | 184 | 179 | 179 | 83,000 | ▼ | -0.02% |
| 2024-05-30 | 5131 | リンカーズ | 85,100 | 0.61% | 175 | 183 | 172 | 173 | 216,000 | ▼ | -0.05% |
| 2024-05-31 | 5131 | リンカーズ | 76,600 | 0.55% | 174 | 177 | 171 | 173 | 175,700 | ▼ | -0.05% |
| 2024-06-04 | 5131 | リンカーズ | 67,100 | 0.48% | 170 | 178 | 170 | 177 | 80,300 | ▼ | -0.07% |
| 2024-07-01 | 5131 | リンカーズ | 72,500 | 0.52% | 224 | 227 | 213 | 219 | 815,000 | ▲ | 0.04% |
| 2024-07-02 | 5131 | リンカーズ | 78,400 | 0.57% | 222 | 241 | 214 | 214 | 1,643,400 | ▲ | 0.04% |
| 2024-07-03 | 5131 | リンカーズ | 81,600 | 0.59% | 214 | 219 | 214 | 217 | 194,300 | ▲ | 0.02% |
| 2024-07-05 | 5131 | リンカーズ | 80,800 | 0.58% | 217 | 220 | 215 | 219 | 98,300 | ▼ | -0.01% |
| 2024-07-09 | 5131 | リンカーズ | 78,100 | 0.56% | 212 | 212 | 206 | 209 | 145,900 | ▼ | -0.01% |
| 2024-07-10 | 5131 | リンカーズ | 75,200 | 0.54% | 209 | 213 | 205 | 206 | 79,500 | ▼ | -0.02% |
| 2024-07-11 | 5131 | リンカーズ | 69,200 | 0.50% | 210 | 210 | 205 | 209 | 73,600 | ▼ | -0.04% |
| 2024-07-12 | 5131 | リンカーズ | 60,300 | 0.43% | 211 | 216 | 211 | 216 | 83,900 | ▼ | -0.07% |
| 2024-11-18 | 5131 | リンカーズ | 73,500 | 0.53% | 161 | 163 | 159 | 162 | 137,600 | ▲ | 0.08% |
| 2024-11-19 | 5131 | リンカーズ | 72,200 | 0.52% | 162 | 164 | 159 | 161 | 63,600 | ▼ | -0.01% |
| 2024-11-21 | 5131 | リンカーズ | 59,800 | 0.43% | 164 | 166 | 163 | 164 | 73,600 | ▼ | -0.09% |
| 2024-12-30 | 5132 | プラスゼロ | 55,450 | 0.71% | 2,693 | 2,810 | 2,693 | 2,743 | 110,300 | ▲ | 0.71% |
| 2025-01-06 | 5132 | プラスゼロ | 0 | 0.00% | 2,760 | 2,760 | 2,693 | 2,700 | 52,600 | ▼ | -0.71% |
| 2024-03-01 | 5136 | トリプラ | 68,000 | 1.18% | 1,892 | 1,897 | 1,805 | 1,820 | 102,900 | ▲ | 0.03% |
| 2024-03-04 | 5136 | トリプラ | 65,800 | 1.14% | 1,811 | 1,886 | 1,807 | 1,811 | 140,300 | ▼ | -0.04% |
| 2024-03-05 | 5136 | トリプラ | 60,300 | 1.04% | 1,810 | 1,810 | 1,700 | 1,711 | 227,000 | ▼ | -0.09% |
| 2024-03-06 | 5136 | トリプラ | 55,900 | 0.97% | 1,689 | 1,780 | 1,670 | 1,768 | 207,100 | ▼ | -0.07% |
| 2024-03-07 | 5136 | トリプラ | 54,100 | 0.94% | 1,771 | 1,894 | 1,757 | 1,885 | 301,100 | ▼ | -0.03% |
| 2024-03-08 | 5136 | トリプラ | 56,000 | 0.97% | 1,885 | 1,892 | 1,790 | 1,795 | 219,400 | ▲ | 0.03% |
| 2024-03-11 | 5136 | トリプラ | 49,700 | 0.86% | 1,755 | 1,761 | 1,696 | 1,726 | 169,400 | ▼ | -0.10% |
| 2024-03-13 | 5136 | トリプラ | 51,000 | 0.88% | 1,761 | 1,784 | 1,678 | 1,696 | 115,900 | ▲ | 0.02% |
| 2024-03-14 | 5136 | トリプラ | 50,300 | 0.87% | 1,696 | 1,712 | 1,643 | 1,690 | 91,500 | ▼ | -0.01% |
| 2024-03-15 | 5136 | トリプラ | 53,000 | 0.92% | 1,677 | 1,730 | 1,658 | 1,707 | 121,700 | ▲ | 0.05% |
| 2024-03-18 | 5136 | トリプラ | 55,600 | 0.96% | 1,741 | 1,823 | 1,710 | 1,817 | 341,100 | ▲ | 0.03% |
| 2024-03-19 | 5136 | トリプラ | 53,100 | 0.92% | 1,600 | 1,649 | 1,538 | 1,588 | 704,900 | ▼ | -0.03% |
| 2024-03-21 | 5136 | トリプラ | 51,400 | 0.89% | 1,598 | 1,644 | 1,513 | 1,630 | 333,400 | ▼ | -0.03% |
| 2024-03-22 | 5136 | トリプラ | 52,300 | 0.90% | 1,615 | 1,629 | 1,576 | 1,623 | 191,100 | ▲ | 0.01% |
| 2024-03-25 | 5136 | トリプラ | 53,200 | 0.92% | 1,605 | 1,700 | 1,605 | 1,622 | 201,000 | ▲ | 0.02% |
| 2024-03-26 | 5136 | トリプラ | 51,000 | 0.88% | 1,586 | 1,586 | 1,455 | 1,478 | 374,800 | ▼ | -0.04% |
| 2024-03-27 | 5136 | トリプラ | 49,900 | 0.86% | 1,500 | 1,532 | 1,479 | 1,491 | 124,200 | ▼ | -0.02% |
| 2024-03-28 | 5136 | トリプラ | 48,500 | 0.84% | 1,499 | 1,499 | 1,451 | 1,453 | 158,700 | ▼ | -0.02% |
| 2024-03-29 | 5136 | トリプラ | 44,900 | 0.78% | 1,427 | 1,453 | 1,417 | 1,446 | 99,500 | ▼ | -0.05% |
| 2024-04-01 | 5136 | トリプラ | 43,400 | 0.75% | 1,452 | 1,478 | 1,420 | 1,430 | 91,200 | ▼ | -0.03% |
| 2024-04-02 | 5136 | トリプラ | 42,900 | 0.74% | 1,430 | 1,465 | 1,402 | 1,407 | 92,100 | ▼ | -0.01% |
| 2024-04-03 | 5136 | トリプラ | 40,300 | 0.70% | 1,383 | 1,387 | 1,340 | 1,348 | 186,000 | ▼ | -0.04% |
| 2024-04-04 | 5136 | トリプラ | 39,700 | 0.69% | 1,373 | 1,392 | 1,341 | 1,370 | 102,000 | ▼ | -0.01% |
| 2024-04-05 | 5136 | トリプラ | 37,200 | 0.64% | 1,353 | 1,373 | 1,312 | 1,316 | 132,100 | ▼ | -0.04% |
| 2024-04-08 | 5136 | トリプラ | 31,000 | 0.53% | 1,300 | 1,326 | 1,294 | 1,314 | 110,200 | ▼ | -0.10% |
| 2024-04-09 | 5136 | トリプラ | 26,600 | 0.46% | 1,323 | 1,364 | 1,320 | 1,347 | 225,400 | ▼ | -0.07% |
| 2024-04-10 | 5136 | トリプラ | 29,700 | 0.51% | 1,365 | 1,377 | 1,311 | 1,321 | 133,100 | ▲ | 0.04% |
| 2024-04-11 | 5136 | トリプラ | 30,800 | 0.53% | 1,286 | 1,299 | 1,270 | 1,283 | 129,200 | ▲ | 0.02% |
| 2024-04-12 | 5136 | トリプラ | 25,800 | 0.44% | 1,285 | 1,285 | 1,240 | 1,240 | 119,500 | ▼ | -0.09% |
| 2024-04-17 | 5136 | トリプラ | 39,700 | 0.69% | 1,337 | 1,458 | 1,333 | 1,427 | 485,200 | ▲ | 0.26% |
| 2024-04-18 | 5136 | トリプラ | 31,800 | 0.55% | 1,441 | 1,496 | 1,358 | 1,475 | 335,800 | ▼ | -0.13% |
| 2024-04-19 | 5136 | トリプラ | 24,700 | 0.42% | 1,489 | 1,489 | 1,385 | 1,399 | 222,300 | ▼ | -0.13% |
| 2024-06-03 | 5136 | トリプラ | 30,400 | 0.52% | 1,462 | 1,475 | 1,428 | 1,451 | 52,400 | ▲ | 0.06% |
| 2024-06-05 | 5136 | トリプラ | 33,900 | 0.58% | 1,432 | 1,459 | 1,380 | 1,380 | 96,200 | ▲ | 0.05% |
| 2024-06-06 | 5136 | トリプラ | 32,900 | 0.56% | 1,380 | 1,380 | 1,333 | 1,335 | 67,900 | ▼ | -0.01% |
| 2024-06-07 | 5136 | トリプラ | 31,000 | 0.53% | 1,328 | 1,369 | 1,318 | 1,362 | 29,900 | ▼ | -0.03% |
| 2024-06-10 | 5136 | トリプラ | 32,500 | 0.55% | 1,350 | 1,396 | 1,347 | 1,393 | 35,200 | ▲ | 0.02% |
| 2024-06-11 | 5136 | トリプラ | 33,800 | 0.58% | 1,405 | 1,434 | 1,405 | 1,412 | 74,900 | ▲ | 0.02% |
| 2024-06-12 | 5136 | トリプラ | 35,100 | 0.60% | 1,412 | 1,427 | 1,386 | 1,396 | 39,600 | ▲ | 0.02% |
| 2024-06-13 | 5136 | トリプラ | 36,000 | 0.62% | 1,399 | 1,424 | 1,399 | 1,406 | 33,600 | ▲ | 0.02% |
| 2024-06-14 | 5136 | トリプラ | 38,100 | 0.65% | 1,399 | 1,416 | 1,370 | 1,390 | 153,500 | ▲ | 0.03% |
| 2024-06-17 | 5136 | トリプラ | 27,700 | 0.47% | 1,450 | 1,636 | 1,390 | 1,600 | 657,400 | ▼ | -0.18% |
| 2024-07-22 | 5136 | トリプラ | 29,100 | 0.50% | 1,710 | 1,710 | 1,641 | 1,647 | 85,800 | ▲ | 0.09% |
| 2024-07-23 | 5136 | トリプラ | 30,000 | 0.51% | 1,650 | 1,718 | 1,649 | 1,705 | 48,000 | ▲ | 0.01% |
| 2024-07-24 | 5136 | トリプラ | 35,400 | 0.60% | 1,717 | 1,728 | 1,671 | 1,680 | 52,200 | ▲ | 0.08% |
| 2024-07-25 | 5136 | トリプラ | 41,100 | 0.70% | 1,635 | 1,680 | 1,619 | 1,628 | 127,700 | ▲ | 0.09% |
| 2024-07-26 | 5136 | トリプラ | 44,300 | 0.76% | 1,629 | 1,694 | 1,629 | 1,680 | 44,500 | ▲ | 0.06% |
| 2024-07-29 | 5136 | トリプラ | 47,600 | 0.81% | 1,720 | 1,724 | 1,674 | 1,716 | 47,600 | ▲ | 0.05% |
| 2024-07-30 | 5136 | トリプラ | 52,600 | 0.90% | 1,715 | 1,716 | 1,650 | 1,714 | 44,600 | ▲ | 0.08% |
| 2024-07-31 | 5136 | トリプラ | 57,300 | 0.98% | 1,700 | 1,700 | 1,622 | 1,656 | 69,600 | ▲ | 0.07% |
| 2024-08-01 | 5136 | トリプラ | 54,900 | 0.94% | 1,664 | 1,672 | 1,531 | 1,543 | 100,400 | ▼ | -0.04% |
| 2024-08-02 | 5136 | トリプラ | 40,600 | 0.69% | 1,463 | 1,480 | 1,395 | 1,406 | 172,000 | ▼ | -0.25% |
| 2024-08-05 | 5136 | トリプラ | 25,200 | 0.43% | 1,290 | 1,343 | 1,106 | 1,106 | 260,300 | ▼ | -0.25% |
| 2024-09-17 | 5136 | トリプラ | 34,200 | 0.58% | 1,517 | 1,527 | 1,432 | 1,470 | 204,800 | ▲ | 0.24% |
| 2024-09-18 | 5136 | トリプラ | 25,000 | 0.43% | 1,370 | 1,398 | 1,258 | 1,286 | 576,600 | ▼ | -0.14% |
| 2024-09-26 | 5136 | トリプラ | 29,600 | 0.50% | 1,286 | 1,289 | 1,252 | 1,279 | 89,000 | ▲ | 0.07% |
| 2024-09-30 | 5136 | トリプラ | 24,400 | 0.41% | 1,224 | 1,275 | 1,212 | 1,235 | 86,000 | ▼ | -0.09% |
| 2024-10-08 | 5136 | トリプラ | 30,600 | 0.52% | 1,239 | 1,240 | 1,174 | 1,189 | 186,200 | ▲ | 0.15% |
| 2024-10-09 | 5136 | トリプラ | 24,600 | 0.42% | 1,189 | 1,233 | 1,189 | 1,232 | 59,600 | ▼ | -0.10% |
| 2024-03-01 | 5139 | オープンＷ | 119,700 | 0.56% | 719 | 728 | 714 | 723 | 145,200 | ▲ | 0.02% |
| 2024-03-04 | 5139 | オープンＷ | 122,900 | 0.57% | 727 | 734 | 718 | 718 | 94,100 | ▲ | 0.00% |
| 2024-03-05 | 5139 | オープンＷ | 128,400 | 0.60% | 717 | 719 | 690 | 704 | 207,100 | ▲ | 0.03% |
| 2024-03-06 | 5139 | オープンＷ | 127,200 | 0.59% | 703 | 724 | 698 | 717 | 104,700 | ▼ | -0.01% |
| 2024-03-07 | 5139 | オープンＷ | 130,400 | 0.61% | 723 | 723 | 702 | 703 | 123,500 | ▲ | 0.02% |
| 2024-03-08 | 5139 | オープンＷ | 137,100 | 0.64% | 694 | 708 | 685 | 696 | 170,200 | ▲ | 0.03% |
| 2024-03-12 | 5139 | オープンＷ | 134,800 | 0.63% | 675 | 693 | 667 | 693 | 145,700 | ▼ | -0.01% |
| 2024-03-13 | 5139 | オープンＷ | 142,200 | 0.66% | 693 | 693 | 673 | 677 | 206,000 | ▲ | 0.03% |
| 2024-03-14 | 5139 | オープンＷ | 138,600 | 0.64% | 687 | 691 | 675 | 686 | 112,900 | ▼ | -0.02% |
| 2024-03-15 | 5139 | オープンＷ | 136,500 | 0.63% | 676 | 676 | 653 | 655 | 217,600 | ▼ | -0.01% |
| 2024-03-18 | 5139 | オープンＷ | 141,500 | 0.66% | 655 | 671 | 646 | 667 | 117,900 | ▲ | 0.03% |
| 2024-03-21 | 5139 | オープンＷ | 133,300 | 0.62% | 711 | 741 | 709 | 721 | 223,200 | ▼ | -0.04% |
| 2024-03-26 | 5139 | オープンＷ | 131,000 | 0.61% | 718 | 721 | 710 | 716 | 40,900 | ▼ | -0.01% |
| 2024-03-27 | 5139 | オープンＷ | 129,300 | 0.60% | 724 | 724 | 709 | 718 | 59,600 | ▼ | -0.01% |
| 2024-03-29 | 5139 | オープンＷ | 127,300 | 0.59% | 713 | 738 | 713 | 735 | 85,700 | ▼ | -0.01% |
| 2024-04-05 | 5139 | オープンＷ | 125,900 | 0.58% | 671 | 690 | 653 | 681 | 49,600 | ▼ | -0.01% |
| 2024-04-09 | 5139 | オープンＷ | 123,500 | 0.57% | 670 | 674 | 657 | 673 | 44,500 | ▼ | -0.01% |
| 2024-04-17 | 5139 | オープンＷ | 121,300 | 0.56% | 680 | 695 | 633 | 634 | 218,200 | ▼ | -0.00% |
| 2024-04-18 | 5139 | オープンＷ | 122,100 | 0.57% | 635 | 693 | 634 | 674 | 86,000 | ▲ | 0.00% |
| 2024-04-22 | 5139 | オープンＷ | 121,600 | 0.56% | 657 | 659 | 632 | 649 | 50,200 | ▼ | -0.00% |
| 2024-05-01 | 5139 | オープンＷ | 117,100 | 0.54% | 635 | 657 | 635 | 640 | 37,200 | ▼ | -0.02% |
| 2024-05-02 | 5139 | オープンＷ | 114,900 | 0.53% | 636 | 652 | 630 | 631 | 48,100 | ▼ | -0.01% |
| 2024-05-14 | 5139 | オープンＷ | 108,300 | 0.50% | 673 | 705 | 665 | 698 | 148,700 | ▼ | -0.03% |
| 2024-05-15 | 5139 | オープンＷ | 111,800 | 0.52% | 629 | 656 | 620 | 656 | 227,500 | ▲ | 0.02% |
| 2024-05-17 | 5139 | オープンＷ | 109,600 | 0.51% | 630 | 638 | 626 | 626 | 65,300 | ▼ | -0.01% |
| 2024-05-20 | 5139 | オープンＷ | 105,700 | 0.49% | 634 | 643 | 626 | 635 | 59,100 | ▼ | -0.02% |
| 2024-05-21 | 5139 | オープンＷ | 106,900 | 0.50% | 631 | 633 | 610 | 619 | 112,700 | ▲ | 0.01% |
| 2024-05-22 | 5139 | オープンＷ | 106,600 | 0.49% | 628 | 633 | 585 | 620 | 171,100 | ▼ | -0.01% |
| 2025-03-14 | 5185 | フコク | 91,036 | 0.51% | 1,715 | 1,730 | 1,715 | 1,725 | 31,200 | ▲ | 0.02% |
| 2025-03-17 | 5185 | フコク | 92,036 | 0.52% | 1,742 | 1,745 | 1,727 | 1,729 | 26,700 | ▲ | 0.01% |
| 2025-03-18 | 5185 | フコク | 95,336 | 0.54% | 1,726 | 1,742 | 1,725 | 1,732 | 27,000 | ▲ | 0.02% |
| 2025-03-19 | 5185 | フコク | 98,736 | 0.56% | 1,732 | 1,745 | 1,729 | 1,736 | 24,200 | ▲ | 0.02% |
| 2025-03-24 | 5185 | フコク | 102,236 | 0.58% | 1,735 | 1,744 | 1,720 | 1,739 | 29,100 | ▲ | 0.01% |
| 2025-03-26 | 5185 | フコク | 105,136 | 0.59% | 1,749 | 1,775 | 1,736 | 1,763 | 42,500 | ▲ | 0.01% |
| 2025-03-27 | 5185 | フコク | 113,736 | 0.64% | 1,751 | 1,759 | 1,737 | 1,758 | 54,100 | ▲ | 0.05% |
| 2025-03-31 | 5185 | フコク | 114,536 | 0.65% | 1,686 | 1,688 | 1,653 | 1,668 | 52,100 | ▲ | 0.01% |
| 2025-04-01 | 5185 | フコク | 125,836 | 0.71% | 1,687 | 1,690 | 1,657 | 1,657 | 44,100 | ▲ | 0.05% |
| 2025-04-02 | 5185 | フコク | 124,936 | 0.70% | 1,656 | 1,657 | 1,640 | 1,646 | 54,400 | ▼ | -0.01% |
| 2025-04-04 | 5185 | フコク | 122,276 | 0.69% | 1,521 | 1,522 | 1,431 | 1,460 | 123,200 | ▼ | -0.01% |
| 2025-04-07 | 5185 | フコク | 113,176 | 0.64% | 1,349 | 1,391 | 1,320 | 1,356 | 91,100 | ▼ | -0.04% |
| 2025-04-09 | 5185 | フコク | 108,576 | 0.61% | 1,377 | 1,403 | 1,350 | 1,378 | 69,100 | ▼ | -0.03% |
| 2025-04-10 | 5185 | フコク | 104,176 | 0.59% | 1,498 | 1,510 | 1,457 | 1,478 | 54,800 | ▼ | -0.02% |
| 2025-04-11 | 5185 | フコク | 101,676 | 0.57% | 1,460 | 1,472 | 1,413 | 1,472 | 30,800 | ▼ | -0.02% |
| 2025-04-15 | 5185 | フコク | 98,876 | 0.56% | 1,500 | 1,519 | 1,491 | 1,495 | 25,700 | ▼ | -0.00% |
| 2024-03-25 | 5192 | 三星ベ | 175,728 | 0.56% | 4,900 | 4,915 | 4,880 | 4,890 | 365,500 | ▲ | 0.07% |
| 2024-03-26 | 5192 | 三星ベ | 184,128 | 0.59% | 4,890 | 4,900 | 4,850 | 4,890 | 416,100 | ▲ | 0.02% |
| 2024-03-27 | 5192 | 三星ベ | 182,228 | 0.58% | 4,890 | 4,920 | 4,870 | 4,895 | 635,100 | ▼ | -0.01% |
| 2024-03-28 | 5192 | 三星ベ | 210,928 | 0.67% | 4,730 | 4,790 | 4,630 | 4,635 | 669,400 | ▲ | 0.09% |
| 2024-04-01 | 5192 | 三星ベ | 198,628 | 0.63% | 4,685 | 4,690 | 4,565 | 4,575 | 317,400 | ▼ | -0.04% |
| 2024-04-03 | 5192 | 三星ベ | 188,740 | 0.60% | 4,470 | 4,545 | 4,465 | 4,535 | 212,400 | ▼ | -0.03% |
| 2024-04-04 | 5192 | 三星ベ | 186,140 | 0.59% | 4,555 | 4,610 | 4,525 | 4,590 | 235,100 | ▼ | -0.01% |
| 2024-04-05 | 5192 | 三星ベ | 177,740 | 0.57% | 4,575 | 4,625 | 4,545 | 4,580 | 169,900 | ▼ | -0.02% |
| 2024-04-08 | 5192 | 三星ベ | 175,740 | 0.56% | 4,610 | 4,615 | 4,575 | 4,605 | 133,500 | ▼ | -0.00% |
| 2024-04-09 | 5192 | 三星ベ | 166,940 | 0.53% | 4,595 | 4,635 | 4,585 | 4,620 | 128,900 | ▼ | -0.03% |
| 2024-04-11 | 5192 | 三星ベ | 158,340 | 0.50% | 4,575 | 4,630 | 4,565 | 4,610 | 109,300 | ▼ | -0.03% |
| 2024-04-12 | 5192 | 三星ベ | 155,040 | 0.49% | 4,620 | 4,620 | 4,590 | 4,605 | 100,000 | ▼ | -0.01% |
| 2024-04-15 | 5192 | 三星ベ | 170,540 | 0.54% | 4,575 | 4,680 | 4,535 | 4,675 | 289,700 | ▲ | 0.05% |
| 2024-04-16 | 5192 | 三星ベ | 135,240 | 0.43% | 4,660 | 4,855 | 4,655 | 4,825 | 789,000 | ▼ | -0.11% |
| 2024-07-02 | 5192 | 三星ベ | 164,023 | 0.52% | 4,580 | 4,625 | 4,580 | 4,615 | 207,200 | ▲ | 0.07% |
| 2024-07-03 | 5192 | 三星ベ | 167,423 | 0.53% | 4,615 | 4,620 | 4,575 | 4,610 | 105,000 | ▲ | 0.01% |
| 2024-07-04 | 5192 | 三星ベ | 173,823 | 0.55% | 4,625 | 4,630 | 4,595 | 4,620 | 84,200 | ▲ | 0.02% |
| 2024-07-04 | 5192 | 三星ベ | 173,823 | 0.55% | 4,625 | 4,630 | 4,595 | 4,620 | 84,200 | ▲ | 0.02% |
| 2024-07-05 | 5192 | 三星ベ | 176,902 | 0.56% | 4,630 | 4,630 | 4,525 | 4,545 | 116,500 | ▲ | 0.01% |
| 2024-07-08 | 5192 | 三星ベ | 172,102 | 0.55% | 4,560 | 4,570 | 4,490 | 4,515 | 86,400 | ▼ | -0.01% |
| 2024-07-10 | 5192 | 三星ベ | 176,306 | 0.56% | 4,515 | 4,560 | 4,510 | 4,560 | 78,900 | ▲ | 0.01% |
| 2024-07-11 | 5192 | 三星ベ | 172,706 | 0.55% | 4,595 | 4,595 | 4,530 | 4,555 | 82,700 | ▼ | -0.01% |
| 2024-07-12 | 5192 | 三星ベ | 164,106 | 0.52% | 4,525 | 4,585 | 4,525 | 4,560 | 101,000 | ▼ | -0.03% |
| 2024-07-17 | 5192 | 三星ベ | 161,206 | 0.51% | 4,550 | 4,575 | 4,530 | 4,555 | 58,900 | ▼ | -0.01% |
| 2024-07-18 | 5192 | 三星ベ | 146,806 | 0.47% | 4,575 | 4,615 | 4,560 | 4,585 | 160,200 | ▼ | -0.04% |
| 2024-08-01 | 5192 | 三星ベ | 155,606 | 0.50% | 4,390 | 4,395 | 4,305 | 4,335 | 100,400 | ▲ | 0.01% |
| 2024-08-05 | 5192 | 三星ベ | 149,206 | 0.47% | 3,955 | 3,975 | 3,680 | 3,825 | 323,400 | ▼ | -0.03% |
| 2024-03-13 | 5202 | 板硝子 | 476,409 | 0.52% | 509 | 512 | 506 | 507 | 648,900 | ▲ | 0.05% |
| 2024-03-14 | 5202 | 板硝子 | 488,709 | 0.53% | 507 | 518 | 505 | 516 | 807,300 | ▲ | 0.01% |
| 2024-03-15 | 5202 | 板硝子 | 476,009 | 0.52% | 513 | 517 | 511 | 517 | 637,500 | ▼ | -0.01% |
| 2024-03-18 | 5202 | 板硝子 | 472,509 | 0.51% | 520 | 527 | 518 | 521 | 832,800 | ▼ | -0.01% |
| 2024-03-19 | 5202 | 板硝子 | 430,809 | 0.47% | 518 | 525 | 513 | 524 | 759,600 | ▼ | -0.04% |
| 2024-05-13 | 5202 | 板硝子 | 741,779 | 0.81% | 477 | 480 | 456 | 458 | 4,846,200 | ▲ | 0.81% |
| 2024-05-14 | 5202 | 板硝子 | 604,779 | 0.66% | 456 | 474 | 454 | 462 | 2,187,400 | ▼ | -0.15% |
| 2024-05-15 | 5202 | 板硝子 | 490,979 | 0.53% | 462 | 476 | 461 | 462 | 1,547,400 | ▼ | -0.13% |
| 2024-05-16 | 5202 | 板硝子 | 747,179 | 0.81% | 462 | 463 | 447 | 450 | 1,705,100 | ▲ | 0.28% |
| 2024-05-17 | 5202 | 板硝子 | 740,479 | 0.80% | 446 | 459 | 443 | 455 | 838,600 | ▼ | -0.01% |
| 2024-05-20 | 5202 | 板硝子 | 655,979 | 0.71% | 455 | 469 | 455 | 461 | 903,800 | ▼ | -0.09% |
| 2024-05-21 | 5202 | 板硝子 | 829,479 | 0.90% | 463 | 466 | 443 | 446 | 2,108,100 | ▲ | 0.19% |
| 2024-05-22 | 5202 | 板硝子 | 917,679 | 1.00% | 440 | 442 | 432 | 437 | 1,618,100 | ▲ | 0.09% |
| 2024-05-23 | 5202 | 板硝子 | 795,979 | 0.87% | 439 | 454 | 438 | 452 | 1,856,600 | ▼ | -0.13% |
| 2024-05-24 | 5202 | 板硝子 | 808,679 | 0.88% | 450 | 463 | 444 | 458 | 1,341,500 | ▲ | 0.01% |
| 2024-05-27 | 5202 | 板硝子 | 747,079 | 0.81% | 462 | 471 | 461 | 467 | 935,200 | ▼ | -0.06% |
| 2024-05-28 | 5202 | 板硝子 | 895,879 | 0.97% | 467 | 477 | 461 | 463 | 1,146,000 | ▲ | 0.15% |
| 2024-05-30 | 5202 | 板硝子 | 871,979 | 0.95% | 453 | 453 | 444 | 451 | 829,800 | ▼ | -0.02% |
| 2024-05-31 | 5202 | 板硝子 | 800,779 | 0.87% | 450 | 468 | 450 | 465 | 1,015,300 | ▼ | -0.07% |
| 2024-06-03 | 5202 | 板硝子 | 768,579 | 0.84% | 453 | 467 | 453 | 461 | 857,700 | ▼ | -0.03% |
| 2024-06-04 | 5202 | 板硝子 | 735,279 | 0.80% | 457 | 462 | 456 | 459 | 481,200 | ▼ | -0.03% |
| 2024-06-05 | 5202 | 板硝子 | 635,179 | 0.69% | 455 | 460 | 453 | 456 | 516,000 | ▼ | -0.11% |
| 2024-06-06 | 5202 | 板硝子 | 576,079 | 0.63% | 456 | 457 | 449 | 450 | 776,000 | ▼ | -0.05% |
| 2024-06-07 | 5202 | 板硝子 | 565,479 | 0.61% | 450 | 451 | 444 | 449 | 802,500 | ▼ | -0.02% |
| 2024-06-10 | 5202 | 板硝子 | 347,479 | 0.38% | 446 | 453 | 445 | 451 | 1,018,100 | ▼ | -0.23% |
| 2024-08-02 | 5202 | 板硝子 | 510,592 | 0.55% | 400 | 403 | 385 | 385 | 2,512,800 | ▲ | 0.55% |
| 2024-08-05 | 5202 | 板硝子 | 243,592 | 0.26% | 365 | 368 | 330 | 350 | 3,445,400 | ▼ | -0.29% |
| 2024-09-06 | 5202 | 板硝子 | 499,773 | 0.54% | 342 | 347 | 338 | 343 | 1,178,600 | ▲ | 0.07% |
| 2024-09-09 | 5202 | 板硝子 | 592,573 | 0.64% | 335 | 343 | 329 | 340 | 1,369,900 | ▲ | 0.09% |
| 2024-09-10 | 5202 | 板硝子 | 666,373 | 0.72% | 342 | 343 | 338 | 339 | 548,000 | ▲ | 0.07% |
| 2024-09-11 | 5202 | 板硝子 | 713,925 | 0.77% | 335 | 337 | 328 | 329 | 1,244,400 | ▲ | 0.05% |
| 2024-09-12 | 5202 | 板硝子 | 683,525 | 0.74% | 337 | 340 | 334 | 338 | 567,300 | ▼ | -0.03% |
| 2024-09-13 | 5202 | 板硝子 | 626,925 | 0.68% | 338 | 343 | 337 | 342 | 619,400 | ▼ | -0.05% |
| 2024-09-18 | 5202 | 板硝子 | 535,425 | 0.58% | 344 | 350 | 342 | 349 | 801,500 | ▼ | -0.10% |
| 2024-09-19 | 5202 | 板硝子 | 357,725 | 0.39% | 350 | 358 | 349 | 355 | 900,200 | ▼ | -0.18% |
| 2024-12-30 | 5202 | 板硝子 | 1,303,149 | 1.42% | 354 | 362 | 353 | 357 | 1,088,000 | ▲ | 1.42% |
| 2025-01-06 | 5202 | 板硝子 | 0 | 0.00% | 360 | 361 | 352 | 357 | 854,200 | ▼ | -1.42% |
| 2025-02-10 | 5202 | 板硝子 | 482,215 | 0.52% | 341 | 345 | 328 | 334 | 3,043,500 | ▲ | 0.52% |
| 2025-02-10 | 5202 | 板硝子 | 482,215 | 0.52% | 341 | 345 | 328 | 334 | 3,043,500 | ▲ | 0.52% |
| 2025-02-12 | 5202 | 板硝子 | 761,815 | 0.83% | 335 | 338 | 321 | 331 | 2,001,800 | ▲ | 0.30% |
| 2025-02-12 | 5202 | 板硝子 | 761,815 | 0.83% | 335 | 338 | 321 | 331 | 2,001,800 | ▲ | 0.30% |
| 2025-02-13 | 5202 | 板硝子 | 753,115 | 0.82% | 353 | 378 | 345 | 368 | 4,285,900 | ▼ | -0.01% |
| 2025-02-14 | 5202 | 板硝子 | 869,415 | 0.94% | 368 | 381 | 367 | 376 | 1,663,900 | ▲ | 0.12% |
| 2025-02-17 | 5202 | 板硝子 | 951,515 | 1.03% | 378 | 384 | 370 | 377 | 1,224,000 | ▲ | 0.09% |
| 2025-02-18 | 5202 | 板硝子 | 929,915 | 1.01% | 374 | 382 | 371 | 379 | 865,200 | ▼ | -0.02% |
| 2025-02-19 | 5202 | 板硝子 | 986,615 | 1.07% | 378 | 387 | 377 | 386 | 1,174,900 | ▲ | 0.06% |
| 2025-02-20 | 5202 | 板硝子 | 1,081,415 | 1.18% | 386 | 402 | 384 | 393 | 1,938,500 | ▲ | 0.10% |
| 2025-02-21 | 5202 | 板硝子 | 1,163,815 | 1.27% | 393 | 393 | 382 | 387 | 1,000,800 | ▲ | 0.09% |
| 2025-02-25 | 5202 | 板硝子 | 1,102,115 | 1.20% | 382 | 387 | 379 | 383 | 808,700 | ▼ | -0.07% |
| 2025-02-26 | 5202 | 板硝子 | 1,000,015 | 1.09% | 378 | 406 | 378 | 401 | 1,969,100 | ▼ | -0.10% |
| 2025-02-27 | 5202 | 板硝子 | 1,024,215 | 1.11% | 402 | 415 | 402 | 407 | 1,386,100 | ▲ | 0.02% |
| 2025-02-28 | 5202 | 板硝子 | 1,069,515 | 1.16% | 401 | 408 | 394 | 395 | 1,121,100 | ▲ | 0.04% |
| 2025-03-04 | 5202 | 板硝子 | 1,079,895 | 1.17% | 387 | 392 | 385 | 392 | 612,500 | ▲ | 0.01% |
| 2025-03-05 | 5202 | 板硝子 | 1,009,195 | 1.10% | 390 | 414 | 388 | 401 | 1,444,900 | ▼ | -0.06% |
| 2025-03-06 | 5202 | 板硝子 | 912,195 | 0.99% | 409 | 452 | 409 | 445 | 5,202,200 | ▼ | -0.11% |
| 2025-03-07 | 5202 | 板硝子 | 872,295 | 0.95% | 441 | 458 | 437 | 445 | 2,920,200 | ▼ | -0.04% |
| 2025-03-10 | 5202 | 板硝子 | 823,295 | 0.89% | 453 | 469 | 452 | 468 | 3,029,500 | ▼ | -0.05% |
| 2025-03-11 | 5202 | 板硝子 | 705,295 | 0.77% | 463 | 474 | 442 | 444 | 3,274,800 | ▼ | -0.12% |
| 2025-03-12 | 5202 | 板硝子 | 677,895 | 0.74% | 437 | 447 | 436 | 444 | 1,593,700 | ▼ | -0.03% |
| 2025-03-13 | 5202 | 板硝子 | 651,595 | 0.71% | 446 | 453 | 437 | 441 | 1,020,400 | ▼ | -0.03% |
| 2025-03-14 | 5202 | 板硝子 | 662,195 | 0.72% | 438 | 444 | 427 | 431 | 1,362,200 | ▲ | 0.01% |
| 2025-03-17 | 5202 | 板硝子 | 635,595 | 0.69% | 436 | 440 | 432 | 435 | 832,000 | ▼ | -0.03% |
| 2025-03-18 | 5202 | 板硝子 | 0 | 0.00% | 440 | 443 | 432 | 438 | 751,300 | ▼ | -0.69% |
| 2024-12-30 | 5208 | 有沢製 | 259,969 | 0.77% | 1,508 | 1,526 | 1,505 | 1,508 | 177,500 | ▲ | 0.77% |
| 2025-01-06 | 5208 | 有沢製 | 0 | 0.00% | 1,515 | 1,520 | 1,503 | 1,504 | 204,700 | ▼ | -0.77% |
| 2025-02-14 | 5208 | 有沢製 | 170,505 | 0.50% | 1,446 | 1,449 | 1,437 | 1,445 | 164,700 | ▲ | 0.02% |
| 2025-02-17 | 5208 | 有沢製 | 175,405 | 0.52% | 1,450 | 1,455 | 1,442 | 1,442 | 183,200 | ▲ | 0.02% |
| 2025-02-18 | 5208 | 有沢製 | 0 | 0.00% | 1,442 | 1,443 | 1,435 | 1,440 | 195,200 | ▼ | -0.52% |
| 2024-03-15 | 5210 | 日山村硝 | 76,719 | 0.68% | 1,560 | 1,570 | 1,541 | 1,563 | 59,900 | ▲ | 0.68% |
| 2024-03-19 | 5210 | 日山村硝 | 79,519 | 0.71% | 1,550 | 1,585 | 1,543 | 1,585 | 105,500 | ▲ | 0.02% |
| 2024-03-21 | 5210 | 日山村硝 | 55,919 | 0.50% | 1,625 | 1,683 | 1,625 | 1,658 | 231,500 | ▼ | -0.20% |
| 2024-03-22 | 5210 | 日山村硝 | 52,819 | 0.47% | 1,659 | 1,682 | 1,637 | 1,663 | 86,700 | ▼ | -0.03% |
| 2024-03-25 | 5210 | 日山村硝 | 58,219 | 0.52% | 1,660 | 1,671 | 1,645 | 1,658 | 95,800 | ▲ | 0.05% |
| 2024-03-26 | 5210 | 日山村硝 | 63,119 | 0.56% | 1,652 | 1,664 | 1,638 | 1,652 | 91,600 | ▲ | 0.04% |
| 2024-03-27 | 5210 | 日山村硝 | 65,919 | 0.59% | 1,654 | 1,690 | 1,644 | 1,672 | 174,300 | ▲ | 0.02% |
| 2024-03-28 | 5210 | 日山村硝 | 62,919 | 0.56% | 1,645 | 1,683 | 1,643 | 1,667 | 112,600 | ▼ | -0.02% |
| 2024-03-29 | 5210 | 日山村硝 | 53,819 | 0.48% | 1,674 | 1,724 | 1,668 | 1,713 | 93,800 | ▼ | -0.08% |
| 2024-04-22 | 5210 | 日山村硝 | 58,219 | 0.52% | 1,500 | 1,505 | 1,478 | 1,501 | 54,200 | ▲ | 0.03% |
| 2024-04-23 | 5210 | 日山村硝 | 59,319 | 0.53% | 1,503 | 1,518 | 1,485 | 1,492 | 65,100 | ▲ | 0.01% |
| 2024-04-24 | 5210 | 日山村硝 | 58,619 | 0.52% | 1,496 | 1,503 | 1,480 | 1,491 | 35,900 | ▼ | -0.01% |
| 2024-04-25 | 5210 | 日山村硝 | 56,519 | 0.50% | 1,490 | 1,490 | 1,453 | 1,453 | 78,300 | ▼ | -0.02% |
| 2024-04-26 | 5210 | 日山村硝 | 48,319 | 0.43% | 1,444 | 1,445 | 1,409 | 1,439 | 163,200 | ▼ | -0.07% |
| 2024-05-01 | 5210 | 日山村硝 | 57,719 | 0.51% | 1,432 | 1,432 | 1,411 | 1,420 | 63,200 | ▲ | 0.02% |
| 2024-05-07 | 5210 | 日山村硝 | 56,119 | 0.50% | 1,410 | 1,431 | 1,410 | 1,414 | 57,500 | ▼ | -0.01% |
| 2024-05-08 | 5210 | 日山村硝 | 53,619 | 0.48% | 1,411 | 1,431 | 1,406 | 1,425 | 44,900 | ▼ | -0.02% |
| 2024-05-09 | 5210 | 日山村硝 | 57,019 | 0.51% | 1,430 | 1,446 | 1,415 | 1,424 | 55,600 | ▲ | 0.03% |
| 2024-05-10 | 5210 | 日山村硝 | 66,519 | 0.59% | 1,444 | 1,470 | 1,441 | 1,461 | 154,100 | ▲ | 0.07% |
| 2024-05-13 | 5210 | 日山村硝 | 73,419 | 0.65% | 1,434 | 1,469 | 1,413 | 1,459 | 191,600 | ▲ | 0.06% |
| 2024-05-15 | 5210 | 日山村硝 | 77,019 | 0.69% | 1,526 | 1,542 | 1,486 | 1,489 | 175,700 | ▲ | 0.03% |
| 2024-05-16 | 5210 | 日山村硝 | 80,219 | 0.71% | 1,429 | 1,506 | 1,368 | 1,492 | 356,900 | ▲ | 0.02% |
| 2024-05-17 | 5210 | 日山村硝 | 67,719 | 0.60% | 1,465 | 1,577 | 1,456 | 1,577 | 153,800 | ▼ | -0.10% |
| 2024-05-20 | 5210 | 日山村硝 | 15,019 | 0.13% | 1,857 | 1,977 | 1,837 | 1,977 | 860,500 | ▼ | -0.47% |
| 2024-05-27 | 5210 | 日山村硝 | 58,499 | 0.52% | 1,719 | 1,739 | 1,704 | 1,739 | 67,200 | ▲ | 0.06% |
| 2024-05-29 | 5210 | 日山村硝 | 59,699 | 0.53% | 1,758 | 1,760 | 1,710 | 1,711 | 50,100 | ▲ | 0.01% |
| 2024-05-31 | 5210 | 日山村硝 | 57,599 | 0.51% | 1,733 | 1,749 | 1,703 | 1,748 | 50,100 | ▼ | -0.02% |
| 2024-06-03 | 5210 | 日山村硝 | 56,199 | 0.50% | 1,754 | 1,785 | 1,740 | 1,759 | 51,700 | ▼ | -0.01% |
| 2024-06-04 | 5210 | 日山村硝 | 53,999 | 0.48% | 1,759 | 1,788 | 1,750 | 1,750 | 41,100 | ▼ | -0.02% |
| 2024-08-05 | 5210 | 日山村硝 | 58,019 | 0.52% | 1,194 | 1,208 | 1,102 | 1,130 | 313,800 | ▲ | 0.11% |
| 2024-08-06 | 5210 | 日山村硝 | 56,919 | 0.51% | 1,215 | 1,290 | 1,204 | 1,277 | 209,500 | ▼ | -0.01% |
| 2024-08-08 | 5210 | 日山村硝 | 55,919 | 0.50% | 1,340 | 1,414 | 1,332 | 1,383 | 175,100 | ▼ | -0.01% |
| 2024-08-09 | 5210 | 日山村硝 | 52,219 | 0.46% | 1,407 | 1,433 | 1,381 | 1,423 | 126,400 | ▼ | -0.03% |
| 2024-12-30 | 5210 | 日山村硝 | 138,187 | 1.23% | 1,634 | 1,688 | 1,634 | 1,659 | 24,900 | ▲ | 1.23% |
| 2025-01-06 | 5210 | 日山村硝 | 219 | 0.00% | 1,681 | 1,682 | 1,633 | 1,633 | 12,200 | ▼ | -1.23% |
| 2024-12-30 | 5214 | 日電硝 | 624,257 | 0.62% | 3,359 | 3,392 | 3,358 | 3,371 | 320,000 | ▲ | 0.62% |
| 2025-01-06 | 5214 | 日電硝 | 115,941 | 0.11% | 3,365 | 3,392 | 3,361 | 3,372 | 414,500 | ▼ | -0.51% |
| 2024-07-05 | 5216 | 倉元 | 179,155 | 0.50% | 413 | 446 | 406 | 427 | 5,404,400 | ▲ | 0.50% |
| 2024-07-08 | 5216 | 倉元 | 189,055 | 0.53% | 438 | 463 | 435 | 453 | 3,157,600 | ▲ | 0.03% |
| 2024-07-10 | 5216 | 倉元 | 198,855 | 0.56% | 469 | 480 | 432 | 450 | 3,336,300 | ▲ | 0.03% |
| 2024-07-11 | 5216 | 倉元 | 195,155 | 0.55% | 458 | 458 | 421 | 427 | 2,513,600 | ▼ | -0.01% |
| 2024-07-12 | 5216 | 倉元 | 199,355 | 0.56% | 425 | 447 | 419 | 435 | 1,637,600 | ▲ | 0.01% |
| 2024-07-17 | 5216 | 倉元 | 188,055 | 0.53% | 418 | 433 | 417 | 429 | 1,033,400 | ▼ | -0.03% |
| 2024-07-18 | 5216 | 倉元 | 207,555 | 0.58% | 427 | 428 | 415 | 415 | 919,400 | ▲ | 0.04% |
| 2024-07-19 | 5216 | 倉元 | 204,355 | 0.57% | 415 | 423 | 411 | 413 | 702,500 | ▼ | -0.01% |
| 2024-07-22 | 5216 | 倉元 | 209,455 | 0.59% | 405 | 430 | 367 | 429 | 3,392,500 | ▲ | 0.02% |
| 2024-07-25 | 5216 | 倉元 | 208,855 | 0.58% | 425 | 426 | 411 | 415 | 758,400 | ▼ | -0.01% |
| 2024-07-30 | 5216 | 倉元 | 209,455 | 0.59% | 436 | 438 | 424 | 433 | 396,900 | ▲ | 0.01% |
| 2024-07-31 | 5216 | 倉元 | 205,755 | 0.58% | 429 | 443 | 424 | 443 | 446,500 | ▼ | -0.01% |
| 2024-08-02 | 5216 | 倉元 | 203,555 | 0.57% | 409 | 417 | 360 | 365 | 1,981,400 | ▼ | -0.01% |
| 2024-08-05 | 5216 | 倉元 | 100,255 | 0.28% | 328 | 385 | 285 | 305 | 3,450,500 | ▼ | -0.28% |
| 2024-03-15 | 5240 | ｍｏｎｏＡＩ | 53,800 | 0.51% | 679 | 695 | 614 | 615 | 1,129,500 | ▲ | 0.03% |
| 2024-03-18 | 5240 | ｍｏｎｏＡＩ | 46,000 | 0.44% | 615 | 626 | 588 | 615 | 601,200 | ▼ | -0.07% |
| 2024-03-22 | 5240 | ｍｏｎｏＡＩ | 61,300 | 0.58% | 658 | 680 | 620 | 623 | 1,597,300 | ▲ | 0.18% |
| 2024-03-26 | 5240 | ｍｏｎｏＡＩ | 62,100 | 0.59% | 600 | 609 | 592 | 594 | 317,500 | ▲ | 0.01% |
| 2024-03-27 | 5240 | ｍｏｎｏＡＩ | 47,100 | 0.45% | 585 | 595 | 571 | 586 | 283,300 | ▼ | -0.13% |
| 2024-05-09 | 5240 | ｍｏｎｏＡＩ | 53,700 | 0.51% | 507 | 533 | 503 | 530 | 309,000 | ▲ | 0.12% |
| 2024-05-13 | 5240 | ｍｏｎｏＡＩ | 58,400 | 0.56% | 570 | 613 | 563 | 607 | 533,300 | ▲ | 0.05% |
| 2024-05-14 | 5240 | ｍｏｎｏＡＩ | 63,200 | 0.60% | 667 | 675 | 614 | 618 | 1,811,500 | ▲ | 0.03% |
| 2024-05-15 | 5240 | ｍｏｎｏＡＩ | 56,400 | 0.54% | 620 | 654 | 583 | 585 | 951,600 | ▼ | -0.05% |
| 2024-05-16 | 5240 | ｍｏｎｏＡＩ | 58,000 | 0.55% | 586 | 626 | 577 | 603 | 593,400 | ▲ | 0.01% |
| 2024-05-17 | 5240 | ｍｏｎｏＡＩ | 54,900 | 0.52% | 593 | 609 | 580 | 601 | 281,500 | ▼ | -0.03% |
| 2024-05-20 | 5240 | ｍｏｎｏＡＩ | 42,300 | 0.40% | 601 | 618 | 592 | 615 | 254,300 | ▼ | -0.12% |
| 2024-05-21 | 5240 | ｍｏｎｏＡＩ | 56,600 | 0.54% | 625 | 630 | 587 | 588 | 449,300 | ▲ | 0.14% |
| 2024-05-22 | 5240 | ｍｏｎｏＡＩ | 61,200 | 0.58% | 593 | 599 | 578 | 590 | 224,300 | ▲ | 0.03% |
| 2024-05-23 | 5240 | ｍｏｎｏＡＩ | 65,400 | 0.62% | 604 | 604 | 536 | 543 | 673,900 | ▲ | 0.04% |
| 2024-05-24 | 5240 | ｍｏｎｏＡＩ | 68,000 | 0.65% | 536 | 555 | 535 | 544 | 145,600 | ▲ | 0.03% |
| 2024-05-27 | 5240 | ｍｏｎｏＡＩ | 70,900 | 0.68% | 545 | 574 | 542 | 564 | 232,400 | ▲ | 0.03% |
| 2024-05-28 | 5240 | ｍｏｎｏＡＩ | 55,000 | 0.52% | 562 | 577 | 544 | 550 | 196,800 | ▼ | -0.16% |
| 2024-05-29 | 5240 | ｍｏｎｏＡＩ | 56,800 | 0.54% | 543 | 548 | 515 | 519 | 283,100 | ▲ | 0.02% |
| 2024-05-30 | 5240 | ｍｏｎｏＡＩ | 58,100 | 0.55% | 502 | 522 | 502 | 508 | 111,200 | ▲ | 0.01% |
| 2024-05-31 | 5240 | ｍｏｎｏＡＩ | 56,300 | 0.54% | 506 | 520 | 505 | 520 | 65,100 | ▼ | -0.01% |
| 2024-06-03 | 5240 | ｍｏｎｏＡＩ | 62,000 | 0.59% | 520 | 522 | 508 | 513 | 56,600 | ▲ | 0.04% |
| 2024-06-04 | 5240 | ｍｏｎｏＡＩ | 63,200 | 0.60% | 519 | 532 | 518 | 530 | 104,100 | ▲ | 0.01% |
| 2024-06-05 | 5240 | ｍｏｎｏＡＩ | 65,800 | 0.63% | 525 | 529 | 511 | 515 | 77,100 | ▲ | 0.03% |
| 2024-06-06 | 5240 | ｍｏｎｏＡＩ | 69,000 | 0.66% | 525 | 526 | 503 | 505 | 88,700 | ▲ | 0.03% |
| 2024-06-07 | 5240 | ｍｏｎｏＡＩ | 67,200 | 0.64% | 502 | 515 | 500 | 510 | 72,900 | ▼ | -0.02% |
| 2024-06-11 | 5240 | ｍｏｎｏＡＩ | 66,300 | 0.63% | 516 | 533 | 516 | 524 | 91,300 | ▼ | -0.01% |
| 2024-06-12 | 5240 | ｍｏｎｏＡＩ | 67,100 | 0.64% | 526 | 532 | 520 | 520 | 33,200 | ▲ | 0.01% |
| 2024-06-13 | 5240 | ｍｏｎｏＡＩ | 74,500 | 0.71% | 538 | 620 | 530 | 620 | 2,783,400 | ▲ | 0.06% |
| 2024-06-14 | 5240 | ｍｏｎｏＡＩ | 79,700 | 0.76% | 655 | 720 | 646 | 720 | 5,352,400 | ▲ | 0.05% |
| 2024-06-19 | 5240 | ｍｏｎｏＡＩ | 58,300 | 0.56% | 670 | 689 | 600 | 608 | 4,690,400 | ▼ | -0.19% |
| 2024-06-20 | 5240 | ｍｏｎｏＡＩ | 70,100 | 0.67% | 622 | 635 | 600 | 600 | 1,147,500 | ▲ | 0.10% |
| 2024-06-21 | 5240 | ｍｏｎｏＡＩ | 66,500 | 0.63% | 602 | 631 | 592 | 593 | 870,600 | ▼ | -0.04% |
| 2024-06-24 | 5240 | ｍｏｎｏＡＩ | 43,800 | 0.41% | 597 | 620 | 595 | 609 | 483,800 | ▼ | -0.22% |
| 2024-04-10 | 5243 | ノート | 78,500 | 0.51% | 552 | 552 | 537 | 541 | 267,500 | ▲ | 0.17% |
| 2024-04-11 | 5243 | ノート | 73,000 | 0.47% | 521 | 521 | 495 | 505 | 563,800 | ▼ | -0.04% |
| 2024-03-05 | 5246 | エレメンツ | 182,000 | 0.82% | 750 | 881 | 738 | 856 | 2,947,000 | ▼ | -0.02% |
| 2024-03-06 | 5246 | エレメンツ | 0 | 0.00% | 847 | 904 | 820 | 856 | 1,817,900 | ▼ | -0.82% |
| 2024-03-14 | 5246 | エレメンツ | 128,176 | 0.58% | 822 | 825 | 783 | 815 | 505,100 | ▲ | 0.19% |
| 2024-03-15 | 5246 | エレメンツ | 177,576 | 0.80% | 786 | 806 | 767 | 783 | 478,000 | ▲ | 0.22% |
| 2024-03-18 | 5246 | エレメンツ | 183,376 | 0.83% | 771 | 903 | 771 | 890 | 2,763,500 | ▲ | 0.02% |
| 2024-03-21 | 5246 | エレメンツ | 0 | 0.00% | 1,011 | 1,143 | 1,011 | 1,062 | 7,671,900 | ▼ | -0.83% |
| 2024-03-22 | 5246 | エレメンツ | 178,321 | 0.81% | 1,032 | 1,047 | 972 | 985 | 2,726,400 | ▲ | 0.81% |
| 2024-03-25 | 5246 | エレメンツ | 0 | 0.00% | 994 | 1,010 | 936 | 961 | 2,746,100 | ▼ | -0.81% |
| 2024-03-28 | 5246 | エレメンツ | 186,710 | 0.84% | 885 | 925 | 848 | 874 | 1,420,600 | ▲ | 0.55% |
| 2024-03-29 | 5246 | エレメンツ | 246,510 | 1.12% | 870 | 959 | 860 | 959 | 1,914,600 | ▲ | 0.28% |
| 2024-04-01 | 5246 | エレメンツ | 250,710 | 1.14% | 974 | 1,032 | 961 | 968 | 2,968,900 | ▲ | 0.01% |
| 2024-04-02 | 5246 | エレメンツ | 255,210 | 1.16% | 958 | 1,010 | 914 | 1,009 | 1,815,300 | ▲ | 0.02% |
| 2024-04-03 | 5246 | エレメンツ | 35,055 | 0.15% | 979 | 1,061 | 958 | 1,039 | 3,718,800 | ▼ | -1.01% |
| 2024-04-04 | 5246 | エレメンツ | 262,755 | 1.19% | 1,031 | 1,045 | 906 | 931 | 3,155,200 | ▲ | 1.19% |
| 2024-04-05 | 5246 | エレメンツ | 268,855 | 1.22% | 886 | 908 | 856 | 873 | 1,927,000 | ▲ | 0.03% |
| 2024-04-08 | 5246 | エレメンツ | 189,055 | 0.86% | 871 | 948 | 861 | 940 | 1,554,000 | ▼ | -0.36% |
| 2024-04-09 | 5246 | エレメンツ | 192,155 | 0.87% | 940 | 972 | 915 | 922 | 1,147,700 | ▲ | 0.01% |
| 2024-04-11 | 5246 | エレメンツ | 0 | 0.00% | 890 | 934 | 878 | 921 | 801,100 | ▼ | -0.87% |
| 2024-04-15 | 5246 | エレメンツ | 172,386 | 0.78% | 860 | 922 | 795 | 810 | 2,706,200 | ▲ | 0.78% |
| 2024-04-16 | 5246 | エレメンツ | 137,086 | 0.62% | 795 | 804 | 737 | 757 | 1,723,000 | ▼ | -0.16% |
| 2024-04-17 | 5246 | エレメンツ | 120,486 | 0.54% | 750 | 776 | 730 | 757 | 897,200 | ▼ | -0.07% |
| 2024-04-18 | 5246 | エレメンツ | 100,986 | 0.45% | 742 | 760 | 722 | 740 | 730,600 | ▼ | -0.09% |
| 2024-04-25 | 5246 | エレメンツ | 159,986 | 0.69% | 818 | 822 | 774 | 815 | 909,700 | ▲ | 0.21% |
| 2024-04-26 | 5246 | エレメンツ | 162,486 | 0.70% | 809 | 824 | 781 | 796 | 580,800 | ▲ | 0.01% |
| 2024-04-30 | 5246 | エレメンツ | 164,586 | 0.71% | 806 | 808 | 774 | 786 | 577,600 | ▲ | 0.01% |
| 2024-05-02 | 5246 | エレメンツ | 169,386 | 0.73% | 748 | 819 | 740 | 746 | 986,600 | ▲ | 0.02% |
| 2024-05-08 | 5246 | エレメンツ | 173,186 | 0.74% | 783 | 875 | 777 | 865 | 1,564,100 | ▲ | 0.01% |
| 2024-05-09 | 5246 | エレメンツ | 175,286 | 0.75% | 874 | 874 | 837 | 848 | 730,300 | ▲ | 0.01% |
| 2024-05-10 | 5246 | エレメンツ | 177,486 | 0.76% | 838 | 879 | 833 | 865 | 563,900 | ▲ | 0.01% |
| 2024-05-13 | 5246 | エレメンツ | 179,086 | 0.77% | 859 | 870 | 825 | 834 | 370,100 | ▲ | 0.01% |
| 2024-05-14 | 5246 | エレメンツ | 180,886 | 0.78% | 819 | 826 | 804 | 808 | 311,900 | ▲ | 0.01% |
| 2024-05-15 | 5246 | エレメンツ | 179,486 | 0.77% | 814 | 836 | 806 | 820 | 291,300 | ▼ | -0.01% |
| 2024-05-17 | 5246 | エレメンツ | 181,386 | 0.78% | 821 | 826 | 808 | 821 | 230,300 | ▲ | 0.01% |
| 2024-05-20 | 5246 | エレメンツ | 174,786 | 0.73% | 822 | 866 | 822 | 844 | 450,000 | ▼ | -0.05% |
| 2024-05-21 | 5246 | エレメンツ | 179,586 | 0.75% | 855 | 895 | 849 | 862 | 526,500 | ▲ | 0.02% |
| 2024-05-22 | 5246 | エレメンツ | 180,686 | 0.76% | 852 | 865 | 834 | 854 | 286,300 | ▲ | 0.01% |
| 2024-05-28 | 5246 | エレメンツ | 179,586 | 0.75% | 842 | 875 | 841 | 860 | 253,500 | ▼ | -0.01% |
| 2024-05-29 | 5246 | エレメンツ | 181,986 | 0.76% | 860 | 875 | 834 | 842 | 172,500 | ▲ | 0.01% |
| 2024-05-30 | 5246 | エレメンツ | 169,986 | 0.71% | 838 | 891 | 823 | 862 | 501,700 | ▼ | -0.05% |
| 2024-05-31 | 5246 | エレメンツ | 146,686 | 0.61% | 853 | 918 | 853 | 883 | 525,500 | ▼ | -0.09% |
| 2024-06-04 | 5246 | エレメンツ | 138,286 | 0.58% | 920 | 980 | 905 | 970 | 619,300 | ▼ | -0.03% |
| 2024-06-05 | 5246 | エレメンツ | 153,386 | 0.64% | 960 | 974 | 940 | 954 | 488,100 | ▲ | 0.06% |
| 2024-06-06 | 5246 | エレメンツ | 176,186 | 0.74% | 954 | 965 | 918 | 965 | 455,900 | ▲ | 0.09% |
| 2024-06-07 | 5246 | エレメンツ | 173,886 | 0.73% | 970 | 1,033 | 970 | 993 | 941,400 | ▼ | -0.01% |
| 2024-06-10 | 5246 | エレメンツ | 178,286 | 0.75% | 970 | 983 | 955 | 971 | 366,400 | ▲ | 0.02% |
| 2024-06-12 | 5246 | エレメンツ | 177,586 | 0.74% | 943 | 975 | 934 | 943 | 304,400 | ▼ | -0.01% |
| 2024-06-20 | 5246 | エレメンツ | 71,586 | 0.30% | 1,150 | 1,268 | 1,103 | 1,215 | 8,031,700 | ▼ | -0.44% |
| 2024-06-25 | 5246 | エレメンツ | 167,624 | 0.70% | 1,270 | 1,365 | 1,226 | 1,350 | 5,744,600 | ▲ | 0.35% |
| 2024-06-26 | 5246 | エレメンツ | 170,586 | 0.71% | 1,410 | 1,507 | 1,387 | 1,468 | 9,300,200 | ▲ | 0.01% |
| 2024-06-27 | 5246 | エレメンツ | 116,186 | 0.48% | 1,465 | 1,627 | 1,450 | 1,597 | 6,262,600 | ▼ | -0.23% |
| 2024-06-28 | 5246 | エレメンツ | 151,786 | 0.63% | 1,565 | 1,575 | 1,487 | 1,516 | 3,763,300 | ▲ | 0.15% |
| 2024-07-01 | 5246 | エレメンツ | 152,486 | 0.64% | 1,645 | 1,808 | 1,597 | 1,739 | 8,657,200 | ▲ | 0.01% |
| 2024-07-03 | 5246 | エレメンツ | 74,486 | 0.31% | 1,545 | 1,775 | 1,523 | 1,775 | 5,042,600 | ▼ | -0.33% |
| 2024-12-05 | 5246 | エレメンツ | 142,886 | 0.58% | 501 | 508 | 480 | 480 | 571,700 | ▲ | 0.24% |
| 2024-12-06 | 5246 | エレメンツ | 170,886 | 0.69% | 468 | 468 | 448 | 460 | 852,100 | ▲ | 0.10% |
| 2024-12-09 | 5246 | エレメンツ | 148,486 | 0.60% | 463 | 465 | 455 | 462 | 274,600 | ▼ | -0.08% |
| 2024-12-10 | 5246 | エレメンツ | 141,686 | 0.57% | 459 | 462 | 451 | 457 | 237,100 | ▼ | -0.03% |
| 2024-12-11 | 5246 | エレメンツ | 136,786 | 0.55% | 457 | 460 | 447 | 453 | 413,000 | ▼ | -0.01% |
| 2024-12-12 | 5246 | エレメンツ | 137,686 | 0.56% | 458 | 462 | 445 | 447 | 368,000 | ▲ | 0.01% |
| 2024-12-13 | 5246 | エレメンツ | 224,986 | 0.91% | 444 | 473 | 439 | 442 | 2,120,500 | ▲ | 0.35% |
| 2024-12-16 | 5246 | エレメンツ | 136,486 | 0.55% | 438 | 446 | 425 | 426 | 1,099,300 | ▼ | -0.36% |
| 2024-12-17 | 5246 | エレメンツ | 125,786 | 0.51% | 428 | 431 | 411 | 413 | 691,200 | ▼ | -0.04% |
| 2024-12-18 | 5246 | エレメンツ | 130,986 | 0.53% | 405 | 419 | 403 | 409 | 392,900 | ▲ | 0.02% |
| 2024-12-19 | 5246 | エレメンツ | 125,586 | 0.51% | 403 | 419 | 401 | 407 | 415,100 | ▼ | -0.02% |
| 2024-12-20 | 5246 | エレメンツ | 99,486 | 0.40% | 409 | 420 | 405 | 411 | 326,000 | ▼ | -0.10% |
| 2024-12-30 | 5246 | エレメンツ | 305,786 | 1.24% | 439 | 466 | 432 | 461 | 698,200 | ▲ | 0.97% |
| 2025-01-06 | 5246 | エレメンツ | 213,386 | 0.87% | 485 | 494 | 476 | 486 | 1,081,800 | ▼ | -0.37% |
| 2025-01-07 | 5246 | エレメンツ | 274,786 | 1.12% | 502 | 512 | 494 | 510 | 862,600 | ▲ | 0.25% |
| 2025-01-08 | 5246 | エレメンツ | 294,486 | 1.20% | 515 | 517 | 500 | 507 | 762,100 | ▲ | 0.07% |
| 2025-01-09 | 5246 | エレメンツ | 293,086 | 1.19% | 500 | 511 | 495 | 500 | 456,100 | ▼ | -0.01% |
| 2025-01-10 | 5246 | エレメンツ | 289,386 | 1.18% | 500 | 501 | 491 | 494 | 314,400 | ▼ | -0.01% |
| 2025-01-14 | 5246 | エレメンツ | 265,286 | 1.08% | 478 | 482 | 466 | 475 | 620,100 | ▼ | -0.09% |
| 2025-01-15 | 5246 | エレメンツ | 193,986 | 0.79% | 524 | 555 | 522 | 555 | 691,100 | ▼ | -0.29% |
| 2025-01-16 | 5246 | エレメンツ | 290,586 | 1.18% | 585 | 615 | 566 | 582 | 5,683,700 | ▲ | 0.38% |
| 2025-01-17 | 5246 | エレメンツ | 311,386 | 1.27% | 592 | 594 | 520 | 551 | 2,713,100 | ▲ | 0.09% |
| 2025-01-20 | 5246 | エレメンツ | 315,986 | 1.28% | 567 | 651 | 562 | 651 | 1,685,800 | ▲ | 0.01% |
| 2025-01-21 | 5246 | エレメンツ | 354,386 | 1.44% | 714 | 718 | 652 | 682 | 4,703,500 | ▲ | 0.15% |
| 2025-01-22 | 5246 | エレメンツ | 370,286 | 1.51% | 702 | 702 | 623 | 625 | 2,102,800 | ▲ | 0.07% |
| 2025-01-23 | 5246 | エレメンツ | 373,886 | 1.52% | 635 | 669 | 605 | 636 | 2,567,100 | ▲ | 0.01% |
| 2025-01-24 | 5246 | エレメンツ | 319,386 | 1.30% | 640 | 688 | 626 | 651 | 2,556,200 | ▼ | -0.21% |
| 2025-01-27 | 5246 | エレメンツ | 292,686 | 1.19% | 688 | 751 | 681 | 751 | 2,374,200 | ▼ | -0.11% |
| 2025-01-28 | 5246 | エレメンツ | 313,086 | 1.27% | 750 | 833 | 728 | 760 | 7,800,900 | ▲ | 0.08% |
| 2025-01-29 | 5246 | エレメンツ | 327,486 | 1.33% | 775 | 805 | 714 | 729 | 4,053,800 | ▲ | 0.06% |
| 2025-01-30 | 5246 | エレメンツ | 356,286 | 1.45% | 716 | 743 | 706 | 735 | 1,802,700 | ▲ | 0.11% |
| 2025-01-30 | 5246 | エレメンツ | 356,286 | 1.45% | 716 | 743 | 706 | 735 | 1,802,700 | ▲ | 0.11% |
| 2025-01-31 | 5246 | エレメンツ | 316,886 | 1.29% | 731 | 805 | 716 | 789 | 3,531,700 | ▼ | -0.15% |
| 2025-01-31 | 5246 | エレメンツ | 316,886 | 1.29% | 731 | 805 | 716 | 789 | 3,531,700 | ▼ | -0.15% |
| 2025-02-03 | 5246 | エレメンツ | 320,886 | 1.30% | 785 | 866 | 782 | 851 | 4,875,300 | ▲ | 0.01% |
| 2025-02-03 | 5246 | エレメンツ | 320,886 | 1.30% | 785 | 866 | 782 | 851 | 4,875,300 | ▲ | 0.01% |
| 2025-02-04 | 5246 | エレメンツ | 323,286 | 1.31% | 866 | 999 | 866 | 965 | 9,195,100 | ▲ | 0.01% |
| 2025-02-04 | 5246 | エレメンツ | 323,286 | 1.31% | 866 | 999 | 866 | 965 | 9,195,100 | ▲ | 0.01% |
| 2025-02-05 | 5246 | エレメンツ | 324,286 | 1.32% | 1,001 | 1,002 | 876 | 902 | 5,081,800 | ▲ | 0.01% |
| 2025-02-05 | 5246 | エレメンツ | 324,286 | 1.32% | 1,001 | 1,002 | 876 | 902 | 5,081,800 | ▲ | 0.01% |
| 2025-02-07 | 5246 | エレメンツ | 328,286 | 1.33% | 816 | 900 | 807 | 861 | 2,224,800 | ▲ | 0.01% |
| 2025-02-07 | 5246 | エレメンツ | 328,286 | 1.33% | 816 | 900 | 807 | 861 | 2,224,800 | ▲ | 0.01% |
| 2025-02-10 | 5246 | エレメンツ | 330,686 | 1.34% | 868 | 965 | 862 | 954 | 3,248,600 | ▲ | 0.01% |
| 2025-02-10 | 5246 | エレメンツ | 330,686 | 1.34% | 868 | 965 | 862 | 954 | 3,248,600 | ▲ | 0.01% |
| 2025-02-12 | 5246 | エレメンツ | 331,686 | 1.35% | 990 | 1,038 | 902 | 904 | 3,977,700 | ▲ | 0.01% |
| 2025-02-12 | 5246 | エレメンツ | 331,686 | 1.35% | 990 | 1,038 | 902 | 904 | 3,977,700 | ▲ | 0.01% |
| 2025-02-13 | 5246 | エレメンツ | 335,286 | 1.36% | 909 | 934 | 831 | 852 | 1,793,600 | ▲ | 0.01% |
| 2025-02-17 | 5246 | エレメンツ | 336,786 | 1.37% | 865 | 881 | 837 | 858 | 1,086,400 | ▲ | 0.01% |
| 2025-02-20 | 5246 | エレメンツ | 338,486 | 1.38% | 820 | 834 | 751 | 789 | 1,408,500 | ▲ | 0.00% |
| 2025-02-21 | 5246 | エレメンツ | 337,586 | 1.37% | 792 | 792 | 759 | 764 | 688,500 | ▼ | -0.00% |
| 2025-02-26 | 5246 | エレメンツ | 335,486 | 1.36% | 908 | 956 | 861 | 885 | 4,149,000 | ▼ | -0.01% |
| 2025-02-27 | 5246 | エレメンツ | 331,886 | 1.35% | 945 | 1,014 | 920 | 935 | 7,109,000 | ▼ | -0.01% |
| 2025-02-28 | 5246 | エレメンツ | 339,186 | 1.38% | 906 | 979 | 882 | 895 | 3,001,000 | ▲ | 0.02% |
| 2025-03-03 | 5246 | エレメンツ | 340,786 | 1.39% | 900 | 922 | 841 | 861 | 1,503,100 | ▲ | 0.01% |
| 2025-03-06 | 5246 | エレメンツ | 295,086 | 1.20% | 908 | 1,034 | 892 | 1,022 | 6,409,300 | ▼ | -0.18% |
| 2025-03-07 | 5246 | エレメンツ | 236,586 | 0.96% | 992 | 1,058 | 945 | 1,009 | 6,275,900 | ▼ | -0.24% |
| 2025-03-10 | 5246 | エレメンツ | 295,086 | 1.20% | 1,069 | 1,118 | 1,026 | 1,036 | 6,622,100 | ▲ | 0.24% |
| 2025-03-11 | 5246 | エレメンツ | 298,886 | 1.21% | 1,025 | 1,052 | 990 | 1,026 | 3,670,000 | ▲ | 0.01% |
| 2025-03-12 | 5246 | エレメンツ | 305,286 | 1.24% | 1,065 | 1,090 | 1,003 | 1,038 | 4,127,100 | ▲ | 0.03% |
| 2025-03-13 | 5246 | エレメンツ | 311,386 | 1.27% | 1,068 | 1,074 | 995 | 1,014 | 2,209,400 | ▲ | 0.03% |
| 2025-03-17 | 5246 | エレメンツ | 342,286 | 1.39% | 1,044 | 1,098 | 1,007 | 1,009 | 3,346,700 | ▲ | 0.11% |
| 2025-03-18 | 5246 | エレメンツ | 360,286 | 1.46% | 1,017 | 1,040 | 970 | 970 | 2,361,300 | ▲ | 0.07% |
| 2025-03-19 | 5246 | エレメンツ | 376,886 | 1.53% | 980 | 981 | 905 | 942 | 2,804,200 | ▲ | 0.07% |
| 2025-03-24 | 5246 | エレメンツ | 383,886 | 1.56% | 988 | 1,034 | 929 | 929 | 3,961,600 | ▲ | 0.03% |
| 2025-03-25 | 5246 | エレメンツ | 362,386 | 1.47% | 942 | 1,009 | 933 | 990 | 3,205,100 | ▼ | -0.09% |
| 2025-03-26 | 5246 | エレメンツ | 369,786 | 1.50% | 1,005 | 1,009 | 959 | 965 | 1,893,700 | ▲ | 0.03% |
| 2025-03-27 | 5246 | エレメンツ | 373,386 | 1.52% | 967 | 967 | 912 | 919 | 1,278,100 | ▲ | 0.02% |
| 2025-03-28 | 5246 | エレメンツ | 377,186 | 1.53% | 919 | 922 | 896 | 896 | 854,900 | ▲ | 0.01% |
| 2025-03-31 | 5246 | エレメンツ | 375,086 | 1.52% | 870 | 900 | 865 | 873 | 910,800 | ▼ | -0.01% |
| 2025-04-02 | 5246 | エレメンツ | 370,686 | 1.51% | 832 | 839 | 800 | 800 | 1,098,800 | ▼ | -0.01% |
| 2025-04-03 | 5246 | エレメンツ | 351,986 | 1.43% | 742 | 790 | 741 | 779 | 1,603,900 | ▼ | -0.08% |
| 2025-04-04 | 5246 | エレメンツ | 319,486 | 1.30% | 764 | 778 | 726 | 767 | 1,439,900 | ▼ | -0.12% |
| 2025-04-07 | 5246 | エレメンツ | 290,686 | 1.18% | 678 | 715 | 641 | 678 | 1,615,800 | ▼ | -0.12% |
| 2025-04-08 | 5246 | エレメンツ | 284,386 | 1.15% | 738 | 766 | 736 | 758 | 1,175,700 | ▼ | -0.03% |
| 2025-04-09 | 5246 | エレメンツ | 277,386 | 1.13% | 743 | 745 | 706 | 733 | 937,000 | ▼ | -0.02% |
| 2025-04-10 | 5246 | エレメンツ | 260,186 | 1.06% | 808 | 808 | 761 | 792 | 1,232,900 | ▼ | -0.06% |
| 2025-04-11 | 5246 | エレメンツ | 244,786 | 0.99% | 762 | 830 | 757 | 830 | 1,200,300 | ▼ | -0.07% |
| 2025-04-14 | 5246 | エレメンツ | 211,786 | 0.86% | 831 | 841 | 812 | 813 | 1,143,600 | ▼ | -0.13% |
| 2025-04-15 | 5246 | エレメンツ | 199,786 | 0.81% | 800 | 826 | 774 | 810 | 1,774,600 | ▼ | -0.04% |
| 2025-04-16 | 5246 | エレメンツ | 210,486 | 0.85% | 818 | 837 | 782 | 787 | 1,516,500 | ▲ | 0.03% |
| 2024-03-01 | 5247 | ＢＴＭ | 7,700 | 0.54% | 2,443 | 2,534 | 2,400 | 2,400 | 8,700 | ▲ | 0.01% |
| 2024-03-04 | 5247 | ＢＴＭ | 7,900 | 0.55% | 2,400 | 2,402 | 2,321 | 2,340 | 7,700 | ▲ | 0.01% |
| 2024-03-05 | 5247 | ＢＴＭ | 7,600 | 0.53% | 2,304 | 2,346 | 2,225 | 2,346 | 11,600 | ▼ | -0.02% |
| 2024-03-06 | 5247 | ＢＴＭ | 6,900 | 0.48% | 2,311 | 2,396 | 2,311 | 2,318 | 6,800 | ▼ | -0.05% |
| 2024-06-21 | 5250 | プライムスト | 17,600 | 0.50% | 1,119 | 1,120 | 1,088 | 1,106 | 15,500 | ▲ | 0.03% |
| 2024-06-24 | 5250 | プライムスト | 17,300 | 0.49% | 1,121 | 1,144 | 1,102 | 1,121 | 23,400 | ▼ | -0.01% |
| 2024-07-10 | 5250 | プライムスト | 17,600 | 0.50% | 1,230 | 1,231 | 1,190 | 1,195 | 18,000 | ▲ | 0.02% |
| 2024-07-11 | 5250 | プライムスト | 19,100 | 0.54% | 1,215 | 1,225 | 1,181 | 1,191 | 15,700 | ▲ | 0.04% |
| 2024-07-17 | 5250 | プライムスト | 18,700 | 0.53% | 1,711 | 1,831 | 1,632 | 1,664 | 561,500 | ▼ | -0.01% |
| 2024-07-18 | 5250 | プライムスト | 19,100 | 0.54% | 1,600 | 1,771 | 1,566 | 1,607 | 263,700 | ▲ | 0.01% |
| 2024-07-19 | 5250 | プライムスト | 19,700 | 0.56% | 1,567 | 1,741 | 1,520 | 1,700 | 258,200 | ▲ | 0.02% |
| 2024-07-24 | 5250 | プライムスト | 20,400 | 0.58% | 1,592 | 1,608 | 1,480 | 1,481 | 102,000 | ▲ | 0.01% |
| 2024-07-25 | 5250 | プライムスト | 20,700 | 0.59% | 1,590 | 1,769 | 1,530 | 1,560 | 813,900 | ▲ | 0.01% |
| 2024-07-26 | 5250 | プライムスト | 21,200 | 0.60% | 1,521 | 1,551 | 1,450 | 1,450 | 187,700 | ▲ | 0.01% |
| 2024-07-29 | 5250 | プライムスト | 19,200 | 0.54% | 1,427 | 1,464 | 1,422 | 1,427 | 47,200 | ▼ | -0.05% |
| 2024-07-30 | 5250 | プライムスト | 20,100 | 0.57% | 1,418 | 1,455 | 1,412 | 1,434 | 45,000 | ▲ | 0.02% |
| 2024-07-31 | 5250 | プライムスト | 20,700 | 0.59% | 1,411 | 1,457 | 1,373 | 1,452 | 31,500 | ▲ | 0.02% |
| 2024-08-02 | 5250 | プライムスト | 21,600 | 0.61% | 1,403 | 1,448 | 1,273 | 1,275 | 85,100 | ▲ | 0.02% |
| 2024-08-05 | 5250 | プライムスト | 12,000 | 0.34% | 1,155 | 1,210 | 980 | 996 | 128,200 | ▼ | -0.26% |
| 2024-03-01 | 5253 | カバー | 308,800 | 0.50% | 2,550 | 2,572 | 2,498 | 2,517 | 1,518,900 | ▲ | 0.02% |
| 2024-03-04 | 5253 | カバー | 355,900 | 0.58% | 2,528 | 2,563 | 2,494 | 2,494 | 1,594,300 | ▲ | 0.07% |
| 2024-03-05 | 5253 | カバー | 341,500 | 0.55% | 2,488 | 2,495 | 2,418 | 2,437 | 2,252,000 | ▼ | -0.02% |
| 2024-03-07 | 5253 | カバー | 334,000 | 0.54% | 2,476 | 2,478 | 2,384 | 2,399 | 2,225,300 | ▼ | -0.01% |
| 2024-03-08 | 5253 | カバー | 327,100 | 0.53% | 2,384 | 2,436 | 2,370 | 2,388 | 2,184,500 | ▼ | -0.01% |
| 2024-03-11 | 5253 | カバー | 285,200 | 0.46% | 2,351 | 2,379 | 2,305 | 2,312 | 1,931,900 | ▼ | -0.07% |
| 2024-03-12 | 5253 | カバー | 327,700 | 0.53% | 2,315 | 2,465 | 2,289 | 2,459 | 3,451,300 | ▲ | 0.07% |
| 2024-03-13 | 5253 | カバー | 412,200 | 0.67% | 2,460 | 2,461 | 2,338 | 2,390 | 3,524,800 | ▲ | 0.14% |
| 2024-03-14 | 5253 | カバー | 462,600 | 0.75% | 2,370 | 2,409 | 2,307 | 2,400 | 1,995,900 | ▲ | 0.07% |
| 2024-03-15 | 5253 | カバー | 491,600 | 0.80% | 2,289 | 2,360 | 2,255 | 2,354 | 4,632,600 | ▲ | 0.05% |
| 2024-03-18 | 5253 | カバー | 554,900 | 0.90% | 2,380 | 2,404 | 2,321 | 2,400 | 2,373,100 | ▲ | 0.09% |
| 2024-03-19 | 5253 | カバー | 564,200 | 0.92% | 2,382 | 2,424 | 2,370 | 2,405 | 1,752,400 | ▲ | 0.02% |
| 2024-03-21 | 5253 | カバー | 516,900 | 0.84% | 2,425 | 2,469 | 2,407 | 2,453 | 1,668,000 | ▼ | -0.08% |
| 2024-03-22 | 5253 | カバー | 479,000 | 0.78% | 2,457 | 2,538 | 2,438 | 2,533 | 1,749,500 | ▼ | -0.05% |
| 2024-03-25 | 5253 | カバー | 471,800 | 0.77% | 2,521 | 2,534 | 2,476 | 2,477 | 1,769,600 | ▼ | -0.01% |
| 2024-03-27 | 5253 | カバー | 455,800 | 0.74% | 2,431 | 2,451 | 2,410 | 2,423 | 1,036,400 | ▼ | -0.03% |
| 2024-03-28 | 5253 | カバー | 468,100 | 0.76% | 2,465 | 2,495 | 2,410 | 2,410 | 1,503,700 | ▲ | 0.02% |
| 2024-03-29 | 5253 | カバー | 442,600 | 0.72% | 2,405 | 2,423 | 2,313 | 2,356 | 2,521,300 | ▼ | -0.04% |
| 2024-04-01 | 5253 | カバー | 458,900 | 0.75% | 2,370 | 2,376 | 2,292 | 2,307 | 2,057,000 | ▲ | 0.03% |
| 2024-04-02 | 5253 | カバー | 473,800 | 0.77% | 2,314 | 2,322 | 2,246 | 2,262 | 1,638,100 | ▲ | 0.02% |
| 2024-04-03 | 5253 | カバー | 443,800 | 0.72% | 2,230 | 2,285 | 2,212 | 2,241 | 1,457,000 | ▼ | -0.05% |
| 2024-04-05 | 5253 | カバー | 380,600 | 0.62% | 2,170 | 2,186 | 2,123 | 2,150 | 2,290,900 | ▼ | -0.09% |
| 2024-04-08 | 5253 | カバー | 360,500 | 0.58% | 2,170 | 2,206 | 2,147 | 2,156 | 1,271,800 | ▼ | -0.04% |
| 2024-04-09 | 5253 | カバー | 342,200 | 0.55% | 2,132 | 2,149 | 2,110 | 2,113 | 1,460,800 | ▼ | -0.02% |
| 2024-04-10 | 5253 | カバー | 342,600 | 0.56% | 2,198 | 2,237 | 2,140 | 2,144 | 1,642,600 | ▲ | 0.01% |
| 2024-04-11 | 5253 | カバー | 351,800 | 0.57% | 2,109 | 2,137 | 2,065 | 2,076 | 1,600,700 | ▲ | 0.00% |
| 2024-04-12 | 5253 | カバー | 392,700 | 0.64% | 2,083 | 2,103 | 2,043 | 2,045 | 1,515,200 | ▲ | 0.07% |
| 2024-04-15 | 5253 | カバー | 366,700 | 0.59% | 2,010 | 2,034 | 1,974 | 1,975 | 2,121,400 | ▼ | -0.05% |
| 2024-04-16 | 5253 | カバー | 268,900 | 0.43% | 1,918 | 1,963 | 1,897 | 1,905 | 3,225,500 | ▼ | -0.15% |
| 2024-04-23 | 5253 | カバー | 337,000 | 0.55% | 1,919 | 1,932 | 1,850 | 1,852 | 2,179,800 | ▲ | 0.10% |
| 2024-04-24 | 5253 | カバー | 313,900 | 0.51% | 1,871 | 1,886 | 1,816 | 1,824 | 2,123,900 | ▼ | -0.04% |
| 2024-04-25 | 5253 | カバー | 168,800 | 0.27% | 1,799 | 1,818 | 1,735 | 1,743 | 3,308,800 | ▼ | -0.24% |
| 2024-05-10 | 5253 | カバー | 380,000 | 0.62% | 1,729 | 1,755 | 1,675 | 1,694 | 3,667,100 | ▲ | 0.15% |
| 2024-05-13 | 5253 | カバー | 583,800 | 0.95% | 1,678 | 1,730 | 1,666 | 1,715 | 3,194,700 | ▲ | 0.32% |
| 2024-05-14 | 5253 | カバー | 312,200 | 0.51% | 1,939 | 2,089 | 1,889 | 1,995 | 24,300,800 | ▼ | -0.43% |
| 2024-05-15 | 5253 | カバー | 290,500 | 0.47% | 2,002 | 2,049 | 1,810 | 1,886 | 15,520,700 | ▼ | -0.04% |
| 2024-05-21 | 5253 | カバー | 483,474 | 0.77% | 1,931 | 1,933 | 1,816 | 1,819 | 5,796,200 | ▲ | 0.32% |
| 2024-05-22 | 5253 | カバー | 554,274 | 0.89% | 1,803 | 1,815 | 1,737 | 1,737 | 4,910,900 | ▲ | 0.12% |
| 2024-05-23 | 5253 | カバー | 624,174 | 1.00% | 1,757 | 1,765 | 1,621 | 1,651 | 8,681,800 | ▲ | 0.10% |
| 2024-05-24 | 5253 | カバー | 727,674 | 1.17% | 1,611 | 1,617 | 1,516 | 1,573 | 13,288,000 | ▲ | 0.16% |
| 2024-05-27 | 5253 | カバー | 562,774 | 0.90% | 1,581 | 1,644 | 1,558 | 1,642 | 5,987,500 | ▼ | -0.26% |
| 2024-05-28 | 5253 | カバー | 433,774 | 0.69% | 1,640 | 1,696 | 1,622 | 1,642 | 6,261,400 | ▼ | -0.21% |
| 2024-05-29 | 5253 | カバー | 487,800 | 0.78% | 1,632 | 1,638 | 1,535 | 1,537 | 5,958,300 | ▲ | 0.09% |
| 2024-05-31 | 5253 | カバー | 271,199 | 0.43% | 1,520 | 1,730 | 1,516 | 1,726 | 15,097,600 | ▼ | -0.35% |
| 2024-06-05 | 5253 | カバー | 318,398 | 0.51% | 1,806 | 1,844 | 1,753 | 1,765 | 16,519,500 | ▲ | 0.08% |
| 2024-06-06 | 5253 | カバー | 343,100 | 0.55% | 1,780 | 1,787 | 1,688 | 1,736 | 9,717,200 | ▲ | 0.04% |
| 2024-06-07 | 5253 | カバー | 274,800 | 0.44% | 1,731 | 1,808 | 1,706 | 1,760 | 12,038,800 | ▼ | -0.11% |
| 2024-06-10 | 5253 | カバー | 349,700 | 0.56% | 1,749 | 1,843 | 1,723 | 1,790 | 10,662,900 | ▲ | 0.12% |
| 2024-06-12 | 5253 | カバー | 345,700 | 0.55% | 1,895 | 1,911 | 1,796 | 1,806 | 11,296,100 | ▼ | -0.01% |
| 2024-06-13 | 5253 | カバー | 172,700 | 0.27% | 1,916 | 1,988 | 1,877 | 1,944 | 28,502,400 | ▼ | -0.28% |
| 2024-06-21 | 5253 | カバー | 482,200 | 0.77% | 1,995 | 2,098 | 1,974 | 2,059 | 24,372,000 | ▲ | 0.32% |
| 2024-06-24 | 5253 | カバー | 551,100 | 0.88% | 2,150 | 2,160 | 1,986 | 2,008 | 10,564,500 | ▲ | 0.10% |
| 2024-06-25 | 5253 | カバー | 568,200 | 0.91% | 2,010 | 2,054 | 1,965 | 1,975 | 5,584,100 | ▲ | 0.03% |
| 2024-06-26 | 5253 | カバー | 563,900 | 0.90% | 2,008 | 2,109 | 1,983 | 2,038 | 8,838,500 | ▼ | -0.01% |
| 2024-06-27 | 5253 | カバー | 524,700 | 0.84% | 2,034 | 2,106 | 2,018 | 2,062 | 6,159,800 | ▼ | -0.06% |
| 2024-06-28 | 5253 | カバー | 576,500 | 0.92% | 2,078 | 2,087 | 2,005 | 2,005 | 4,370,900 | ▲ | 0.08% |
| 2024-07-01 | 5253 | カバー | 578,300 | 0.93% | 2,027 | 2,035 | 1,962 | 1,962 | 2,780,200 | ▲ | 0.01% |
| 2024-07-02 | 5253 | カバー | 572,700 | 0.92% | 1,966 | 1,979 | 1,915 | 1,940 | 2,639,700 | ▼ | -0.01% |
| 2024-07-03 | 5253 | カバー | 571,700 | 0.91% | 1,939 | 2,006 | 1,924 | 1,988 | 3,916,700 | ▼ | -0.01% |
| 2024-07-04 | 5253 | カバー | 575,600 | 0.92% | 2,001 | 2,003 | 1,934 | 1,942 | 3,567,000 | ▲ | 0.01% |
| 2024-07-04 | 5253 | カバー | 575,600 | 0.92% | 2,001 | 2,003 | 1,934 | 1,942 | 3,567,000 | ▲ | 0.01% |
| 2024-07-05 | 5253 | カバー | 571,500 | 0.91% | 1,952 | 2,040 | 1,937 | 2,028 | 5,716,600 | ▼ | -0.01% |
| 2024-07-08 | 5253 | カバー | 575,300 | 0.92% | 2,028 | 2,028 | 1,965 | 1,973 | 3,622,900 | ▲ | 0.01% |
| 2024-07-10 | 5253 | カバー | 563,200 | 0.90% | 1,970 | 1,986 | 1,865 | 1,878 | 4,730,900 | ▼ | -0.02% |
| 2024-07-11 | 5253 | カバー | 556,200 | 0.89% | 1,883 | 1,892 | 1,814 | 1,882 | 4,157,100 | ▼ | -0.01% |
| 2024-07-12 | 5253 | カバー | 356,300 | 0.57% | 1,915 | 2,142 | 1,903 | 2,139 | 17,331,400 | ▼ | -0.32% |
| 2024-07-16 | 5253 | カバー | 323,500 | 0.52% | 2,127 | 2,143 | 2,072 | 2,094 | 6,129,800 | ▼ | -0.04% |
| 2024-07-17 | 5253 | カバー | 278,500 | 0.44% | 2,156 | 2,260 | 2,135 | 2,137 | 11,103,100 | ▼ | -0.08% |
| 2024-07-18 | 5253 | カバー | 372,400 | 0.59% | 2,120 | 2,155 | 2,079 | 2,079 | 4,581,100 | ▲ | 0.14% |
| 2024-07-19 | 5253 | カバー | 356,100 | 0.57% | 2,063 | 2,093 | 2,040 | 2,068 | 3,879,200 | ▼ | -0.02% |
| 2024-07-22 | 5253 | カバー | 364,600 | 0.58% | 2,068 | 2,068 | 1,986 | 2,020 | 2,770,500 | ▲ | 0.01% |
| 2024-07-23 | 5253 | カバー | 401,600 | 0.64% | 2,039 | 2,077 | 1,988 | 1,988 | 2,830,600 | ▲ | 0.06% |
| 2024-07-24 | 5253 | カバー | 446,100 | 0.71% | 1,970 | 1,994 | 1,933 | 1,944 | 2,588,500 | ▲ | 0.06% |
| 2024-07-25 | 5253 | カバー | 469,500 | 0.75% | 1,907 | 1,974 | 1,885 | 1,953 | 4,040,700 | ▲ | 0.04% |
| 2024-07-26 | 5253 | カバー | 482,200 | 0.77% | 1,944 | 1,973 | 1,913 | 1,927 | 2,311,700 | ▲ | 0.02% |
| 2024-07-29 | 5253 | カバー | 437,600 | 0.70% | 1,955 | 2,015 | 1,954 | 1,996 | 2,816,900 | ▼ | -0.07% |
| 2024-07-30 | 5253 | カバー | 459,400 | 0.73% | 1,977 | 1,978 | 1,932 | 1,954 | 1,784,400 | ▲ | 0.03% |
| 2024-07-31 | 5253 | カバー | 474,800 | 0.76% | 1,929 | 1,953 | 1,893 | 1,953 | 2,066,400 | ▲ | 0.03% |
| 2024-08-01 | 5253 | カバー | 516,100 | 0.83% | 1,920 | 1,969 | 1,838 | 1,877 | 3,037,200 | ▲ | 0.06% |
| 2024-08-02 | 5253 | カバー | 475,400 | 0.76% | 1,801 | 1,839 | 1,718 | 1,737 | 5,181,900 | ▼ | -0.06% |
| 2024-08-05 | 5253 | カバー | 414,700 | 0.66% | 1,600 | 1,728 | 1,530 | 1,551 | 7,605,200 | ▼ | -0.09% |
| 2024-08-06 | 5253 | カバー | 332,100 | 0.53% | 1,719 | 1,775 | 1,660 | 1,762 | 4,810,500 | ▼ | -0.13% |
| 2024-08-07 | 5253 | カバー | 361,900 | 0.58% | 1,701 | 1,745 | 1,610 | 1,700 | 7,052,700 | ▲ | 0.04% |
| 2024-08-08 | 5253 | カバー | 354,600 | 0.57% | 1,702 | 1,773 | 1,673 | 1,737 | 5,397,200 | ▼ | -0.01% |
| 2024-08-09 | 5253 | カバー | 375,200 | 0.60% | 1,598 | 1,648 | 1,492 | 1,527 | 8,461,600 | ▲ | 0.03% |
| 2024-08-13 | 5253 | カバー | 353,500 | 0.56% | 1,535 | 1,712 | 1,531 | 1,696 | 7,417,100 | ▼ | -0.03% |
| 2024-08-14 | 5253 | カバー | 345,300 | 0.55% | 1,695 | 1,729 | 1,651 | 1,700 | 4,136,800 | ▼ | -0.01% |
| 2024-08-15 | 5253 | カバー | 339,900 | 0.54% | 1,700 | 1,706 | 1,653 | 1,670 | 2,907,000 | ▼ | -0.01% |
| 2024-08-16 | 5253 | カバー | 294,500 | 0.47% | 1,704 | 1,732 | 1,662 | 1,682 | 3,606,200 | ▼ | -0.07% |
| 2024-08-19 | 5253 | カバー | 332,300 | 0.53% | 1,680 | 1,688 | 1,618 | 1,618 | 2,329,200 | ▲ | 0.06% |
| 2024-08-20 | 5253 | カバー | 286,000 | 0.46% | 1,658 | 1,702 | 1,653 | 1,691 | 2,391,300 | ▼ | -0.07% |
| 2024-08-21 | 5253 | カバー | 323,300 | 0.52% | 1,688 | 1,737 | 1,653 | 1,660 | 2,900,500 | ▲ | 0.06% |
| 2024-08-22 | 5253 | カバー | 341,000 | 0.54% | 1,664 | 1,680 | 1,634 | 1,647 | 1,722,300 | ▲ | 0.02% |
| 2024-08-23 | 5253 | カバー | 352,400 | 0.56% | 1,648 | 1,663 | 1,626 | 1,660 | 1,227,300 | ▲ | 0.02% |
| 2024-10-08 | 5253 | カバー | 369,100 | 0.59% | 1,757 | 1,767 | 1,692 | 1,694 | 1,494,600 | ▲ | 0.17% |
| 2024-10-09 | 5253 | カバー | 339,800 | 0.54% | 1,720 | 1,738 | 1,702 | 1,708 | 931,700 | ▼ | -0.04% |
| 2024-10-10 | 5253 | カバー | 392,400 | 0.63% | 1,708 | 1,723 | 1,680 | 1,686 | 942,900 | ▲ | 0.08% |
| 2024-10-11 | 5253 | カバー | 403,700 | 0.64% | 1,690 | 1,695 | 1,663 | 1,670 | 936,700 | ▲ | 0.01% |
| 2024-10-15 | 5253 | カバー | 407,400 | 0.65% | 1,685 | 1,699 | 1,661 | 1,680 | 709,900 | ▲ | 0.01% |
| 2024-10-16 | 5253 | カバー | 456,500 | 0.73% | 1,674 | 1,696 | 1,643 | 1,691 | 1,443,800 | ▲ | 0.07% |
| 2024-10-17 | 5253 | カバー | 483,800 | 0.77% | 1,700 | 1,719 | 1,657 | 1,666 | 1,099,400 | ▲ | 0.04% |
| 2024-10-18 | 5253 | カバー | 504,400 | 0.81% | 1,660 | 1,668 | 1,618 | 1,634 | 1,103,900 | ▲ | 0.04% |
| 2024-10-21 | 5253 | カバー | 522,900 | 0.84% | 1,635 | 1,651 | 1,606 | 1,607 | 1,124,300 | ▲ | 0.02% |
| 2024-10-22 | 5253 | カバー | 522,300 | 0.83% | 1,610 | 1,611 | 1,579 | 1,580 | 1,244,800 | ▼ | -0.01% |
| 2024-10-23 | 5253 | カバー | 504,400 | 0.81% | 1,568 | 1,584 | 1,544 | 1,544 | 1,224,500 | ▼ | -0.01% |
| 2024-10-24 | 5253 | カバー | 532,000 | 0.85% | 1,521 | 1,574 | 1,491 | 1,565 | 1,685,000 | ▲ | 0.03% |
| 2024-10-28 | 5253 | カバー | 491,600 | 0.79% | 1,502 | 1,536 | 1,494 | 1,534 | 2,513,000 | ▼ | -0.05% |
| 2024-10-29 | 5253 | カバー | 522,800 | 0.84% | 1,548 | 1,581 | 1,538 | 1,557 | 1,427,600 | ▲ | 0.04% |
| 2024-10-31 | 5253 | カバー | 424,000 | 0.68% | 1,828 | 1,931 | 1,781 | 1,918 | 8,017,000 | ▼ | -0.15% |
| 2024-11-01 | 5253 | カバー | 303,300 | 0.48% | 1,899 | 2,133 | 1,876 | 2,094 | 15,755,400 | ▼ | -0.20% |
| 2025-02-13 | 5253 | カバー | 586,885 | 0.94% | 2,930 | 2,966 | 2,690 | 2,690 | 14,444,900 | ▲ | 0.94% |
| 2025-02-14 | 5253 | カバー | 634,885 | 1.01% | 2,704 | 2,709 | 2,393 | 2,441 | 20,925,900 | ▲ | 0.07% |
| 2025-02-17 | 5253 | カバー | 4,985 | 0.00% | 2,455 | 2,626 | 2,432 | 2,626 | 15,082,800 | ▼ | -1.01% |
| 2025-02-19 | 5253 | カバー | 433,485 | 0.69% | 2,531 | 2,610 | 2,495 | 2,552 | 8,560,100 | ▲ | 0.22% |
| 2025-02-20 | 5253 | カバー | 510,185 | 0.77% | 2,555 | 2,622 | 2,495 | 2,502 | 7,240,900 | ▲ | 0.08% |
| 2025-02-21 | 5253 | カバー | 505,185 | 0.76% | 2,459 | 2,479 | 2,364 | 2,375 | 6,400,700 | ▼ | -0.01% |
| 2025-02-25 | 5253 | カバー | 354,285 | 0.53% | 2,365 | 2,550 | 2,365 | 2,537 | 7,468,000 | ▼ | -0.23% |
| 2025-02-26 | 5253 | カバー | 0 | 0.00% | 2,503 | 2,548 | 2,481 | 2,511 | 5,341,700 | ▼ | -0.53% |
| 2024-03-01 | 5255 | モンラボ | 209,700 | 0.61% | 240 | 243 | 237 | 237 | 453,900 | ▲ | 0.03% |
| 2024-03-04 | 5255 | モンラボ | 197,100 | 0.57% | 234 | 239 | 230 | 232 | 265,500 | ▼ | -0.04% |
| 2024-03-05 | 5255 | モンラボ | 176,700 | 0.51% | 230 | 232 | 225 | 228 | 340,700 | ▼ | -0.05% |
| 2024-03-06 | 5255 | モンラボ | 148,700 | 0.43% | 225 | 233 | 224 | 231 | 229,300 | ▼ | -0.08% |
| 2024-03-08 | 5255 | モンラボ | 199,900 | 0.58% | 235 | 268 | 233 | 258 | 1,433,600 | ▲ | 0.17% |
| 2024-03-12 | 5255 | モンラボ | 188,100 | 0.54% | 247 | 257 | 239 | 253 | 560,300 | ▼ | -0.03% |
| 2024-03-13 | 5255 | モンラボ | 182,800 | 0.53% | 259 | 262 | 249 | 253 | 462,400 | ▼ | -0.01% |
| 2024-03-14 | 5255 | モンラボ | 185,500 | 0.54% | 249 | 253 | 246 | 249 | 315,000 | ▲ | 0.01% |
| 2024-03-15 | 5255 | モンラボ | 172,800 | 0.50% | 246 | 247 | 238 | 240 | 309,100 | ▼ | -0.04% |
| 2024-03-18 | 5255 | モンラボ | 159,600 | 0.46% | 241 | 251 | 239 | 246 | 939,700 | ▼ | -0.03% |
| 2024-03-25 | 5255 | モンラボ | 199,100 | 0.58% | 268 | 298 | 268 | 282 | 1,021,000 | ▲ | 0.20% |
| 2024-03-26 | 5255 | モンラボ | 226,700 | 0.66% | 280 | 297 | 279 | 284 | 794,300 | ▲ | 0.08% |
| 2024-03-27 | 5255 | モンラボ | 246,400 | 0.71% | 286 | 295 | 268 | 273 | 588,300 | ▲ | 0.04% |
| 2024-03-28 | 5255 | モンラボ | 260,700 | 0.75% | 271 | 289 | 266 | 281 | 765,100 | ▲ | 0.04% |
| 2024-03-29 | 5255 | モンラボ | 274,400 | 0.79% | 289 | 305 | 280 | 287 | 991,100 | ▲ | 0.04% |
| 2024-04-01 | 5255 | モンラボ | 290,100 | 0.84% | 284 | 285 | 263 | 265 | 704,400 | ▲ | 0.04% |
| 2024-04-02 | 5255 | モンラボ | 304,500 | 0.88% | 263 | 345 | 257 | 345 | 4,806,600 | ▲ | 0.04% |
| 2024-04-03 | 5255 | モンラボ | 313,600 | 0.91% | 361 | 416 | 309 | 309 | 17,078,800 | ▲ | 0.03% |
| 2024-04-04 | 5255 | モンラボ | 191,500 | 0.55% | 340 | 389 | 327 | 353 | 12,478,100 | ▼ | -0.36% |
| 2024-04-05 | 5255 | モンラボ | 285,000 | 0.83% | 349 | 370 | 330 | 346 | 4,571,200 | ▲ | 0.27% |
| 2024-04-08 | 5255 | モンラボ | 318,600 | 0.92% | 350 | 366 | 318 | 327 | 2,208,400 | ▲ | 0.09% |
| 2024-04-09 | 5255 | モンラボ | 313,900 | 0.91% | 323 | 328 | 308 | 320 | 1,090,500 | ▼ | -0.01% |
| 2024-04-10 | 5255 | モンラボ | 307,200 | 0.89% | 332 | 376 | 328 | 343 | 4,231,600 | ▼ | -0.02% |
| 2024-04-11 | 5255 | モンラボ | 316,900 | 0.92% | 336 | 349 | 333 | 335 | 720,800 | ▲ | 0.03% |
| 2024-04-18 | 5255 | モンラボ | 310,400 | 0.90% | 338 | 338 | 330 | 330 | 362,300 | ▼ | -0.02% |
| 2024-04-19 | 5255 | モンラボ | 315,300 | 0.91% | 334 | 336 | 313 | 314 | 641,100 | ▲ | 0.01% |
| 2024-04-22 | 5255 | モンラボ | 283,000 | 0.82% | 314 | 325 | 314 | 321 | 206,100 | ▼ | -0.09% |
| 2024-04-23 | 5255 | モンラボ | 280,900 | 0.81% | 325 | 340 | 325 | 332 | 375,800 | ▼ | -0.00% |
| 2024-04-24 | 5255 | モンラボ | 266,100 | 0.77% | 339 | 362 | 336 | 362 | 978,200 | ▼ | -0.04% |
| 2024-04-25 | 5255 | モンラボ | 281,800 | 0.82% | 370 | 373 | 333 | 338 | 1,164,500 | ▲ | 0.04% |
| 2024-04-26 | 5255 | モンラボ | 277,900 | 0.80% | 338 | 350 | 328 | 340 | 550,000 | ▼ | -0.01% |
| 2024-04-30 | 5255 | モンラボ | 279,000 | 0.81% | 342 | 351 | 334 | 335 | 392,700 | ▲ | 0.01% |
| 2024-05-08 | 5255 | モンラボ | 276,000 | 0.80% | 350 | 362 | 342 | 353 | 510,100 | ▼ | -0.01% |
| 2024-05-10 | 5255 | モンラボ | 254,100 | 0.74% | 370 | 387 | 359 | 381 | 1,404,300 | ▼ | -0.06% |
| 2024-05-13 | 5255 | モンラボ | 253,100 | 0.73% | 395 | 403 | 367 | 370 | 1,405,900 | ▼ | -0.01% |
| 2024-05-15 | 5255 | モンラボ | 270,000 | 0.78% | 374 | 374 | 356 | 356 | 598,400 | ▲ | 0.05% |
| 2024-05-16 | 5255 | モンラボ | 273,900 | 0.79% | 324 | 354 | 320 | 332 | 1,109,800 | ▲ | 0.01% |
| 2024-05-17 | 5255 | モンラボ | 258,000 | 0.75% | 333 | 380 | 333 | 378 | 1,746,400 | ▼ | -0.04% |
| 2024-05-20 | 5255 | モンラボ | 199,000 | 0.57% | 410 | 453 | 396 | 415 | 8,441,000 | ▼ | -0.18% |
| 2024-05-21 | 5255 | モンラボ | 163,900 | 0.47% | 431 | 447 | 414 | 415 | 2,220,100 | ▼ | -0.09% |
| 2024-05-23 | 5255 | モンラボ | 171,900 | 0.50% | 401 | 410 | 390 | 393 | 651,600 | ▲ | 0.03% |
| 2024-05-24 | 5255 | モンラボ | 166,000 | 0.48% | 382 | 391 | 372 | 372 | 587,900 | ▼ | -0.02% |
| 2024-05-27 | 5255 | モンラボ | 187,400 | 0.54% | 400 | 415 | 375 | 384 | 1,805,900 | ▲ | 0.06% |
| 2024-05-28 | 5255 | モンラボ | 200,100 | 0.58% | 380 | 390 | 377 | 381 | 584,600 | ▲ | 0.03% |
| 2024-05-29 | 5255 | モンラボ | 231,700 | 0.67% | 379 | 379 | 350 | 351 | 957,000 | ▲ | 0.09% |
| 2024-05-30 | 5255 | モンラボ | 226,700 | 0.66% | 348 | 399 | 340 | 352 | 1,708,100 | ▼ | -0.01% |
| 2024-06-03 | 5255 | モンラボ | 232,600 | 0.67% | 362 | 364 | 331 | 331 | 653,100 | ▲ | 0.01% |
| 2024-06-05 | 5255 | モンラボ | 233,900 | 0.68% | 333 | 337 | 323 | 323 | 409,900 | ▲ | 0.01% |
| 2024-06-06 | 5255 | モンラボ | 233,000 | 0.67% | 325 | 330 | 314 | 316 | 443,700 | ▼ | -0.01% |
| 2024-06-13 | 5255 | モンラボ | 233,500 | 0.68% | 331 | 339 | 322 | 322 | 214,100 | ▲ | 0.01% |
| 2024-06-14 | 5255 | モンラボ | 232,500 | 0.67% | 317 | 330 | 317 | 319 | 234,800 | ▼ | -0.01% |
| 2024-06-17 | 5255 | モンラボ | 233,500 | 0.68% | 300 | 317 | 283 | 299 | 1,249,700 | ▲ | 0.01% |
| 2024-06-19 | 5255 | モンラボ | 223,700 | 0.65% | 293 | 300 | 278 | 281 | 855,700 | ▼ | -0.03% |
| 2024-06-26 | 5255 | モンラボ | 228,900 | 0.66% | 297 | 308 | 297 | 304 | 288,500 | ▲ | 0.01% |
| 2024-06-28 | 5255 | モンラボ | 231,200 | 0.67% | 308 | 310 | 298 | 298 | 527,100 | ▲ | 0.01% |
| 2024-07-01 | 5255 | モンラボ | 226,900 | 0.66% | 296 | 299 | 291 | 291 | 326,200 | ▼ | -0.01% |
| 2024-07-02 | 5255 | モンラボ | 220,400 | 0.64% | 289 | 295 | 287 | 294 | 215,300 | ▼ | -0.02% |
| 2024-07-03 | 5255 | モンラボ | 216,400 | 0.63% | 292 | 293 | 285 | 293 | 361,500 | ▼ | -0.01% |
| 2024-07-05 | 5255 | モンラボ | 215,500 | 0.62% | 289 | 297 | 286 | 291 | 274,300 | ▼ | -0.01% |
| 2024-07-08 | 5255 | モンラボ | 219,300 | 0.63% | 291 | 291 | 282 | 282 | 265,000 | ▲ | 0.01% |
| 2024-07-09 | 5255 | モンラボ | 220,600 | 0.64% | 279 | 285 | 276 | 282 | 247,800 | ▲ | 0.01% |
| 2024-07-10 | 5255 | モンラボ | 223,300 | 0.65% | 283 | 283 | 272 | 273 | 311,800 | ▲ | 0.01% |
| 2024-07-11 | 5255 | モンラボ | 210,800 | 0.61% | 273 | 283 | 272 | 282 | 322,300 | ▼ | -0.04% |
| 2024-07-12 | 5255 | モンラボ | 193,600 | 0.56% | 278 | 289 | 278 | 285 | 245,500 | ▼ | -0.04% |
| 2024-07-16 | 5255 | モンラボ | 182,800 | 0.53% | 287 | 290 | 280 | 286 | 244,500 | ▼ | -0.03% |
| 2024-07-17 | 5255 | モンラボ | 166,800 | 0.48% | 289 | 295 | 288 | 292 | 178,200 | ▼ | -0.05% |
| 2024-07-18 | 5255 | モンラボ | 180,900 | 0.52% | 287 | 299 | 286 | 287 | 311,600 | ▲ | 0.04% |
| 2024-07-19 | 5255 | モンラボ | 188,400 | 0.54% | 286 | 286 | 275 | 279 | 301,200 | ▲ | 0.02% |
| 2024-07-22 | 5255 | モンラボ | 188,900 | 0.55% | 274 | 275 | 262 | 264 | 408,400 | ▲ | 0.01% |
| 2024-07-23 | 5255 | モンラボ | 172,700 | 0.50% | 264 | 274 | 261 | 264 | 264,700 | ▼ | -0.05% |
| 2024-07-24 | 5255 | モンラボ | 181,200 | 0.52% | 264 | 274 | 256 | 256 | 396,100 | ▲ | 0.02% |
| 2024-07-26 | 5255 | モンラボ | 174,200 | 0.50% | 255 | 264 | 253 | 258 | 169,000 | ▼ | -0.02% |
| 2024-07-29 | 5255 | モンラボ | 166,200 | 0.48% | 261 | 267 | 258 | 264 | 152,500 | ▼ | -0.02% |
| 2024-08-22 | 5255 | モンラボ | 176,100 | 0.51% | 169 | 174 | 161 | 162 | 816,900 | ▲ | 0.10% |
| 2024-08-23 | 5255 | モンラボ | 226,800 | 0.66% | 162 | 164 | 155 | 157 | 648,800 | ▲ | 0.15% |
| 2024-09-02 | 5255 | モンラボ | 260,900 | 0.76% | 163 | 164 | 159 | 160 | 274,400 | ▲ | 0.03% |
| 2024-09-03 | 5255 | モンラボ | 245,400 | 0.71% | 160 | 164 | 158 | 162 | 263,000 | ▼ | -0.05% |
| 2024-09-04 | 5255 | モンラボ | 257,000 | 0.74% | 157 | 158 | 152 | 152 | 508,900 | ▲ | 0.03% |
| 2024-09-05 | 5255 | モンラボ | 269,300 | 0.78% | 153 | 158 | 151 | 153 | 388,900 | ▲ | 0.04% |
| 2024-09-06 | 5255 | モンラボ | 277,400 | 0.80% | 154 | 155 | 148 | 150 | 454,700 | ▲ | 0.02% |
| 2024-09-09 | 5255 | モンラボ | 227,100 | 0.66% | 145 | 154 | 144 | 151 | 496,600 | ▼ | -0.14% |
| 2024-09-10 | 5255 | モンラボ | 230,000 | 0.67% | 153 | 172 | 152 | 164 | 943,100 | ▲ | 0.01% |
| 2024-09-11 | 5255 | モンラボ | 225,300 | 0.65% | 163 | 163 | 149 | 154 | 475,400 | ▼ | -0.02% |
| 2024-09-13 | 5255 | モンラボ | 220,000 | 0.64% | 152 | 158 | 151 | 153 | 187,800 | ▼ | -0.01% |
| 2024-09-17 | 5255 | モンラボ | 225,500 | 0.65% | 152 | 155 | 151 | 153 | 219,900 | ▲ | 0.01% |
| 2024-09-18 | 5255 | モンラボ | 227,200 | 0.66% | 153 | 157 | 149 | 149 | 315,400 | ▲ | 0.01% |
| 2024-09-19 | 5255 | モンラボ | 203,000 | 0.59% | 154 | 155 | 149 | 151 | 1,546,200 | ▼ | -0.07% |
| 2024-09-20 | 5255 | モンラボ | 229,500 | 0.66% | 146 | 146 | 135 | 138 | 1,272,500 | ▲ | 0.07% |
| 2024-09-24 | 5255 | モンラボ | 243,700 | 0.70% | 139 | 139 | 135 | 136 | 435,200 | ▲ | 0.03% |
| 2024-09-26 | 5255 | モンラボ | 232,600 | 0.67% | 135 | 139 | 135 | 135 | 187,400 | ▼ | -0.02% |
| 2024-09-27 | 5255 | モンラボ | 218,600 | 0.63% | 134 | 143 | 134 | 136 | 331,200 | ▼ | -0.04% |
| 2024-09-30 | 5255 | モンラボ | 222,400 | 0.64% | 135 | 139 | 133 | 134 | 140,400 | ▲ | 0.01% |
| 2024-10-01 | 5255 | モンラボ | 226,500 | 0.65% | 135 | 139 | 134 | 136 | 94,600 | ▲ | 0.01% |
| 2024-10-02 | 5255 | モンラボ | 194,100 | 0.56% | 137 | 148 | 137 | 141 | 1,195,200 | ▼ | -0.08% |
| 2024-10-03 | 5255 | モンラボ | 175,600 | 0.51% | 146 | 149 | 140 | 145 | 723,300 | ▼ | -0.05% |
| 2024-10-04 | 5255 | モンラボ | 179,000 | 0.52% | 145 | 146 | 141 | 141 | 217,300 | ▲ | 0.01% |
| 2024-10-07 | 5255 | モンラボ | 168,100 | 0.48% | 142 | 145 | 136 | 136 | 402,600 | ▼ | -0.04% |
| 2024-10-08 | 5255 | モンラボ | 173,700 | 0.50% | 137 | 137 | 132 | 132 | 280,800 | ▲ | 0.02% |
| 2024-10-09 | 5255 | モンラボ | 177,700 | 0.51% | 133 | 136 | 131 | 132 | 433,100 | ▲ | 0.01% |
| 2024-10-10 | 5255 | モンラボ | 183,300 | 0.53% | 132 | 133 | 129 | 129 | 223,900 | ▲ | 0.02% |
| 2024-10-11 | 5255 | モンラボ | 174,900 | 0.50% | 129 | 131 | 127 | 127 | 156,200 | ▼ | -0.03% |
| 2024-10-15 | 5255 | モンラボ | 171,400 | 0.49% | 129 | 130 | 126 | 127 | 335,300 | ▼ | -0.01% |
| 2025-02-21 | 5262 | 日本ヒューム | 160,698 | 0.54% | 1,980 | 1,980 | 1,816 | 1,829 | 1,360,600 | ▲ | 0.09% |
| 2025-02-25 | 5262 | 日本ヒューム | 158,098 | 0.53% | 1,801 | 1,869 | 1,770 | 1,785 | 607,300 | ▼ | -0.01% |
| 2025-02-26 | 5262 | 日本ヒューム | 151,298 | 0.51% | 1,771 | 1,803 | 1,671 | 1,720 | 665,600 | ▼ | -0.02% |
| 2025-02-28 | 5262 | 日本ヒューム | 149,398 | 0.50% | 1,697 | 1,730 | 1,637 | 1,686 | 322,300 | ▼ | -0.01% |
| 2025-03-04 | 5262 | 日本ヒューム | 151,698 | 0.51% | 1,838 | 1,925 | 1,812 | 1,910 | 871,400 | ▲ | 0.01% |
| 2025-03-05 | 5262 | 日本ヒューム | 157,098 | 0.53% | 1,870 | 1,907 | 1,823 | 1,857 | 478,200 | ▲ | 0.02% |
| 2025-03-06 | 5262 | 日本ヒューム | 161,698 | 0.55% | 1,886 | 1,892 | 1,838 | 1,856 | 276,400 | ▲ | 0.02% |
| 2025-03-10 | 5262 | 日本ヒューム | 155,098 | 0.52% | 1,940 | 2,031 | 1,915 | 1,921 | 1,334,300 | ▼ | -0.03% |
| 2025-03-11 | 5262 | 日本ヒューム | 148,298 | 0.50% | 1,900 | 2,000 | 1,900 | 1,992 | 569,300 | ▼ | -0.02% |
| 2025-03-12 | 5262 | 日本ヒューム | 141,498 | 0.48% | 2,007 | 2,162 | 2,000 | 2,112 | 1,083,700 | ▼ | -0.02% |
| 2024-12-30 | 5290 | ベルテクス | 185,300 | 0.64% | 1,812 | 1,819 | 1,810 | 1,810 | 1,800 | ▲ | 0.64% |
| 2025-01-06 | 5290 | ベルテクス | 0 | 0.00% | 1,811 | 1,814 | 1,796 | 1,807 | 3,500 | ▼ | -0.64% |
| 2024-03-01 | 5301 | 東海カーボン | 1,205,852 | 0.53% | 987 | 989 | 971 | 975 | 6,442,300 | ▼ | -0.12% |
| 2024-03-04 | 5301 | 東海カーボン | 1,060,552 | 0.47% | 974 | 977 | 962 | 967 | 3,593,700 | ▼ | -0.06% |
| 2024-03-25 | 5301 | 東海カーボン | 1,220,401 | 0.54% | 997 | 999 | 988 | 993 | 1,303,300 | ▲ | 0.10% |
| 2024-03-26 | 5301 | 東海カーボン | 1,163,201 | 0.51% | 993 | 1,001 | 990 | 998 | 1,491,100 | ▼ | -0.03% |
| 2024-03-27 | 5301 | 東海カーボン | 1,119,401 | 0.49% | 1,004 | 1,009 | 998 | 1,006 | 1,637,000 | ▼ | -0.02% |
| 2024-03-28 | 5301 | 東海カーボン | 1,192,376 | 0.53% | 1,006 | 1,009 | 999 | 1,000 | 1,228,700 | ▲ | 0.04% |
| 2024-03-29 | 5301 | 東海カーボン | 1,159,076 | 0.51% | 1,002 | 1,007 | 995 | 997 | 1,774,200 | ▼ | -0.02% |
| 2024-04-01 | 5301 | 東海カーボン | 1,109,976 | 0.49% | 1,000 | 1,007 | 988 | 988 | 1,492,000 | ▼ | -0.02% |
| 2024-04-02 | 5301 | 東海カーボン | 1,128,676 | 0.50% | 990 | 1,012 | 987 | 1,010 | 1,681,500 | ▲ | 0.01% |
| 2024-04-03 | 5301 | 東海カーボン | 1,103,728 | 0.49% | 1,006 | 1,009 | 989 | 1,007 | 1,722,200 | ▼ | -0.01% |
| 2024-05-09 | 5301 | 東海カーボン | 1,343,435 | 0.59% | 1,060 | 1,067 | 1,042 | 1,046 | 3,018,200 | ▲ | 0.59% |
| 2024-05-10 | 5301 | 東海カーボン | 1,484,435 | 0.65% | 980 | 1,041 | 971 | 971 | 5,460,800 | ▲ | 0.06% |
| 2024-05-13 | 5301 | 東海カーボン | 1,327,235 | 0.59% | 974 | 986 | 971 | 982 | 2,119,400 | ▼ | -0.06% |
| 2024-05-14 | 5301 | 東海カーボン | 1,233,835 | 0.54% | 981 | 999 | 978 | 998 | 1,684,800 | ▼ | -0.04% |
| 2024-05-15 | 5301 | 東海カーボン | 1,207,135 | 0.53% | 1,008 | 1,008 | 988 | 990 | 1,106,400 | ▼ | -0.01% |
| 2024-05-16 | 5301 | 東海カーボン | 1,176,335 | 0.52% | 993 | 999 | 982 | 997 | 1,229,000 | ▼ | -0.01% |
| 2024-05-17 | 5301 | 東海カーボン | 1,152,097 | 0.51% | 990 | 1,002 | 990 | 996 | 1,023,700 | ▼ | -0.01% |
| 2024-05-21 | 5301 | 東海カーボン | 1,177,597 | 0.52% | 1,003 | 1,008 | 995 | 996 | 918,000 | ▲ | 0.01% |
| 2024-05-23 | 5301 | 東海カーボン | 1,147,797 | 0.51% | 981 | 993 | 981 | 990 | 935,700 | ▼ | -0.01% |
| 2024-05-27 | 5301 | 東海カーボン | 1,143,197 | 0.50% | 983 | 991 | 978 | 991 | 731,800 | ▼ | -0.01% |
| 2024-05-28 | 5301 | 東海カーボン | 1,060,097 | 0.47% | 991 | 1,001 | 990 | 1,000 | 1,126,400 | ▼ | -0.03% |
| 2024-06-13 | 5301 | 東海カーボン | 1,133,872 | 0.50% | 956 | 958 | 926 | 926 | 2,995,700 | ▲ | 0.09% |
| 2024-06-14 | 5301 | 東海カーボン | 1,107,872 | 0.49% | 923 | 941 | 920 | 935 | 1,891,700 | ▼ | -0.01% |
| 2024-08-05 | 5301 | 東海カーボン | 1,187,965 | 0.52% | 830 | 837 | 742 | 753 | 4,231,700 | ▲ | 0.07% |
| 2024-08-06 | 5301 | 東海カーボン | 1,048,000 | 0.46% | 808 | 868 | 808 | 849 | 2,822,000 | ▼ | -0.06% |
| 2024-08-22 | 5301 | 東海カーボン | 1,142,165 | 0.50% | 895 | 899 | 883 | 884 | 886,300 | ▲ | 0.03% |
| 2024-08-23 | 5301 | 東海カーボン | 1,212,365 | 0.53% | 887 | 890 | 878 | 882 | 736,300 | ▲ | 0.03% |
| 2024-08-29 | 5301 | 東海カーボン | 1,319,665 | 0.58% | 895 | 895 | 881 | 889 | 1,902,700 | ▲ | 0.01% |
| 2024-08-30 | 5301 | 東海カーボン | 1,344,065 | 0.59% | 892 | 894 | 887 | 890 | 780,300 | ▲ | 0.01% |
| 2024-09-02 | 5301 | 東海カーボン | 1,456,765 | 0.64% | 895 | 895 | 879 | 884 | 948,700 | ▲ | 0.05% |
| 2024-09-03 | 5301 | 東海カーボン | 1,497,665 | 0.66% | 885 | 890 | 876 | 878 | 735,200 | ▲ | 0.02% |
| 2024-09-04 | 5301 | 東海カーボン | 1,521,765 | 0.67% | 860 | 866 | 854 | 854 | 1,528,700 | ▲ | 0.01% |
| 2024-09-05 | 5301 | 東海カーボン | 1,540,965 | 0.68% | 850 | 862 | 836 | 854 | 1,065,400 | ▲ | 0.01% |
| 2024-09-06 | 5301 | 東海カーボン | 1,596,565 | 0.70% | 856 | 859 | 843 | 846 | 839,100 | ▲ | 0.01% |
| 2024-09-10 | 5301 | 東海カーボン | 1,611,615 | 0.71% | 841 | 848 | 839 | 840 | 871,800 | ▲ | 0.01% |
| 2024-09-12 | 5301 | 東海カーボン | 1,576,015 | 0.70% | 835 | 841 | 825 | 832 | 940,900 | ▼ | -0.01% |
| 2024-09-13 | 5301 | 東海カーボン | 1,547,315 | 0.68% | 835 | 838 | 826 | 833 | 1,148,500 | ▼ | -0.01% |
| 2024-09-17 | 5301 | 東海カーボン | 1,563,115 | 0.69% | 838 | 841 | 816 | 827 | 1,058,000 | ▲ | 0.00% |
| 2024-09-19 | 5301 | 東海カーボン | 1,257,860 | 0.55% | 858 | 878 | 856 | 870 | 1,695,400 | ▼ | -0.13% |
| 2024-09-20 | 5301 | 東海カーボン | 861,360 | 0.38% | 915 | 957 | 908 | 931 | 6,430,000 | ▼ | -0.17% |
| 2024-10-24 | 5301 | 東海カーボン | 1,149,448 | 0.51% | 845 | 853 | 839 | 848 | 1,142,200 | ▲ | 0.02% |
| 2024-10-28 | 5301 | 東海カーボン | 1,121,448 | 0.49% | 843 | 859 | 839 | 858 | 905,800 | ▼ | -0.02% |
| 2025-01-15 | 5301 | 東海カーボン | 1,163,318 | 0.51% | 879 | 880 | 855 | 862 | 1,413,400 | ▲ | 0.04% |
| 2025-01-16 | 5301 | 東海カーボン | 1,194,018 | 0.53% | 861 | 866 | 856 | 858 | 1,004,500 | ▲ | 0.02% |
| 2025-01-20 | 5301 | 東海カーボン | 1,188,118 | 0.52% | 870 | 886 | 868 | 880 | 1,010,300 | ▼ | -0.01% |
| 2025-01-21 | 5301 | 東海カーボン | 1,216,318 | 0.54% | 881 | 882 | 874 | 882 | 700,800 | ▲ | 0.02% |
| 2025-01-24 | 5301 | 東海カーボン | 1,301,418 | 0.57% | 887 | 889 | 873 | 875 | 836,500 | ▲ | 0.02% |
| 2025-01-27 | 5301 | 東海カーボン | 1,374,318 | 0.61% | 887 | 891 | 882 | 886 | 843,900 | ▲ | 0.04% |
| 2025-01-28 | 5301 | 東海カーボン | 1,446,518 | 0.64% | 879 | 883 | 870 | 870 | 758,000 | ▲ | 0.03% |
| 2025-01-29 | 5301 | 東海カーボン | 1,470,518 | 0.65% | 867 | 874 | 863 | 865 | 667,700 | ▲ | 0.01% |
| 2025-01-30 | 5301 | 東海カーボン | 1,503,718 | 0.66% | 865 | 866 | 857 | 864 | 769,000 | ▲ | 0.01% |
| 2025-01-30 | 5301 | 東海カーボン | 1,503,718 | 0.66% | 865 | 866 | 857 | 864 | 769,000 | ▲ | 0.01% |
| 2025-01-31 | 5301 | 東海カーボン | 1,624,318 | 0.72% | 858 | 871 | 854 | 867 | 1,126,100 | ▲ | 0.05% |
| 2025-01-31 | 5301 | 東海カーボン | 1,624,318 | 0.72% | 858 | 871 | 854 | 867 | 1,126,100 | ▲ | 0.05% |
| 2025-02-03 | 5301 | 東海カーボン | 1,702,618 | 0.75% | 860 | 861 | 845 | 845 | 1,436,000 | ▲ | 0.03% |
| 2025-02-03 | 5301 | 東海カーボン | 1,702,618 | 0.75% | 860 | 861 | 845 | 845 | 1,436,000 | ▲ | 0.03% |
| 2025-02-04 | 5301 | 東海カーボン | 1,891,818 | 0.84% | 850 | 854 | 838 | 841 | 774,300 | ▲ | 0.08% |
| 2025-02-04 | 5301 | 東海カーボン | 1,891,818 | 0.84% | 850 | 854 | 838 | 841 | 774,300 | ▲ | 0.08% |
| 2025-02-05 | 5301 | 東海カーボン | 1,875,118 | 0.83% | 848 | 852 | 840 | 844 | 1,214,000 | ▼ | -0.01% |
| 2025-02-05 | 5301 | 東海カーボン | 1,875,118 | 0.83% | 848 | 852 | 840 | 844 | 1,214,000 | ▼ | -0.01% |
| 2025-02-13 | 5301 | 東海カーボン | 2,100,052 | 0.93% | 890 | 910 | 855 | 896 | 4,846,700 | ▲ | 0.10% |
| 2025-02-14 | 5301 | 東海カーボン | 2,116,752 | 0.94% | 890 | 911 | 881 | 901 | 2,230,200 | ▲ | 0.00% |
| 2025-02-17 | 5301 | 東海カーボン | 2,071,352 | 0.92% | 901 | 918 | 897 | 902 | 1,199,600 | ▼ | -0.01% |
| 2025-02-18 | 5301 | 東海カーボン | 2,062,252 | 0.91% | 899 | 908 | 890 | 905 | 831,300 | ▼ | -0.01% |
| 2025-02-19 | 5301 | 東海カーボン | 2,034,952 | 0.90% | 907 | 919 | 907 | 914 | 803,100 | ▼ | -0.01% |
| 2025-02-20 | 5301 | 東海カーボン | 2,022,052 | 0.89% | 909 | 922 | 908 | 914 | 973,800 | ▼ | -0.01% |
| 2025-02-25 | 5301 | 東海カーボン | 2,093,352 | 0.93% | 918 | 938 | 910 | 913 | 1,728,700 | ▲ | 0.04% |
| 2025-02-27 | 5301 | 東海カーボン | 1,974,652 | 0.87% | 927 | 958 | 927 | 944 | 1,533,800 | ▼ | -0.06% |
| 2025-03-03 | 5301 | 東海カーボン | 2,019,852 | 0.89% | 920 | 929 | 914 | 917 | 771,200 | ▲ | 0.02% |
| 2025-03-04 | 5301 | 東海カーボン | 2,027,702 | 0.90% | 913 | 922 | 901 | 911 | 1,332,100 | ▲ | 0.01% |
| 2025-03-05 | 5301 | 東海カーボン | 2,019,402 | 0.89% | 906 | 916 | 889 | 914 | 1,329,200 | ▼ | -0.01% |
| 2025-03-06 | 5301 | 東海カーボン | 1,997,002 | 0.88% | 923 | 931 | 917 | 927 | 782,900 | ▼ | -0.01% |
| 2025-03-07 | 5301 | 東海カーボン | 1,705,002 | 0.75% | 934 | 989 | 934 | 987 | 3,320,500 | ▼ | -0.13% |
| 2025-03-10 | 5301 | 東海カーボン | 1,534,302 | 0.68% | 986 | 987 | 964 | 973 | 1,627,600 | ▼ | -0.06% |
| 2025-03-11 | 5301 | 東海カーボン | 1,293,202 | 0.57% | 968 | 971 | 943 | 970 | 1,413,800 | ▼ | -0.11% |
| 2025-03-12 | 5301 | 東海カーボン | 1,231,602 | 0.54% | 967 | 977 | 957 | 962 | 1,305,700 | ▼ | -0.02% |
| 2025-03-13 | 5301 | 東海カーボン | 1,186,202 | 0.52% | 959 | 975 | 957 | 966 | 850,900 | ▼ | -0.02% |
| 2025-03-17 | 5301 | 東海カーボン | 1,151,102 | 0.51% | 974 | 985 | 970 | 984 | 1,204,800 | ▼ | -0.01% |
| 2025-03-18 | 5301 | 東海カーボン | 1,098,202 | 0.48% | 989 | 997 | 977 | 982 | 1,018,200 | ▼ | -0.03% |
| 2024-12-25 | 5302 | カーボン | 75,871 | 0.64% | 4,405 | 4,405 | 4,360 | 4,385 | 131,600 | ▲ | 0.26% |
| 2024-12-26 | 5302 | カーボン | 84,671 | 0.71% | 4,380 | 4,440 | 4,380 | 4,430 | 148,000 | ▲ | 0.06% |
| 2024-12-27 | 5302 | カーボン | 78,071 | 0.65% | 4,340 | 4,390 | 4,320 | 4,380 | 176,300 | ▼ | -0.05% |
| 2024-12-30 | 5302 | カーボン | 0 | 0.00% | 4,370 | 4,395 | 4,335 | 4,395 | 84,800 | ▼ | -0.65% |
| 2025-01-06 | 5302 | カーボン | 68,771 | 0.58% | 4,385 | 4,390 | 4,295 | 4,330 | 121,000 | ▲ | 0.57% |
| 2025-01-08 | 5302 | カーボン | 67,566 | 0.57% | 4,290 | 4,310 | 4,270 | 4,270 | 50,400 | ▼ | -0.01% |
| 2025-01-09 | 5302 | カーボン | 68,766 | 0.58% | 4,265 | 4,270 | 4,210 | 4,210 | 61,000 | ▲ | 0.01% |
| 2025-01-10 | 5302 | カーボン | 65,466 | 0.55% | 4,200 | 4,215 | 4,140 | 4,150 | 73,400 | ▼ | -0.02% |
| 2025-01-14 | 5302 | カーボン | 64,666 | 0.54% | 4,140 | 4,160 | 4,115 | 4,140 | 77,700 | ▼ | -0.01% |
| 2025-01-15 | 5302 | カーボン | 59,066 | 0.49% | 4,160 | 4,170 | 4,110 | 4,125 | 42,900 | ▼ | -0.05% |
| 2025-01-16 | 5302 | カーボン | 59,466 | 0.50% | 4,145 | 4,145 | 4,100 | 4,115 | 46,700 | ▲ | 0.01% |
| 2025-01-17 | 5302 | カーボン | 56,566 | 0.47% | 4,115 | 4,165 | 4,100 | 4,150 | 54,600 | ▼ | -0.03% |
| 2025-02-07 | 5302 | カーボン | 63,766 | 0.53% | 4,285 | 4,300 | 4,250 | 4,275 | 30,800 | ▲ | 0.14% |
| 2025-02-07 | 5302 | カーボン | 63,766 | 0.53% | 4,285 | 4,300 | 4,250 | 4,275 | 30,800 | ▲ | 0.14% |
| 2025-02-10 | 5302 | カーボン | 66,566 | 0.56% | 4,265 | 4,265 | 4,230 | 4,230 | 60,300 | ▲ | 0.03% |
| 2025-02-10 | 5302 | カーボン | 66,566 | 0.56% | 4,265 | 4,265 | 4,230 | 4,230 | 60,300 | ▲ | 0.03% |
| 2025-02-12 | 5302 | カーボン | 52,766 | 0.44% | 4,300 | 4,300 | 4,200 | 4,200 | 112,000 | ▼ | -0.12% |
| 2025-02-12 | 5302 | カーボン | 52,766 | 0.44% | 4,300 | 4,300 | 4,200 | 4,200 | 112,000 | ▼ | -0.12% |
| 2025-02-21 | 5302 | カーボン | 64,466 | 0.54% | 4,080 | 4,090 | 4,060 | 4,060 | 43,400 | ▲ | 0.10% |
| 2025-02-25 | 5302 | カーボン | 62,366 | 0.52% | 4,050 | 4,080 | 4,050 | 4,055 | 54,100 | ▼ | -0.02% |
| 2025-02-26 | 5302 | カーボン | 59,566 | 0.50% | 4,050 | 4,060 | 4,035 | 4,060 | 53,800 | ▼ | -0.02% |
| 2025-02-27 | 5302 | カーボン | 58,466 | 0.49% | 4,090 | 4,125 | 4,085 | 4,125 | 33,000 | ▼ | -0.01% |
| 2025-02-28 | 5302 | カーボン | 60,566 | 0.51% | 4,100 | 4,110 | 4,065 | 4,085 | 49,800 | ▲ | 0.02% |
| 2025-03-03 | 5302 | カーボン | 60,066 | 0.50% | 4,135 | 4,135 | 4,100 | 4,110 | 26,000 | ▼ | -0.01% |
| 2025-03-04 | 5302 | カーボン | 58,106 | 0.49% | 4,100 | 4,115 | 4,060 | 4,095 | 40,100 | ▼ | -0.01% |
| 2024-08-02 | 5310 | 東洋炭素 | 118,977 | 0.56% | 6,050 | 6,050 | 5,710 | 5,710 | 273,400 | ▲ | 0.10% |
| 2024-08-05 | 5310 | 東洋炭素 | 131,977 | 0.62% | 5,230 | 5,440 | 5,050 | 5,200 | 305,400 | ▲ | 0.05% |
| 2024-08-06 | 5310 | 東洋炭素 | 135,977 | 0.64% | 5,610 | 5,650 | 5,260 | 5,390 | 203,300 | ▲ | 0.02% |
| 2024-08-07 | 5310 | 東洋炭素 | 132,977 | 0.63% | 5,340 | 5,710 | 5,270 | 5,590 | 216,800 | ▼ | -0.01% |
| 2024-08-08 | 5310 | 東洋炭素 | 148,677 | 0.70% | 5,920 | 5,940 | 5,450 | 5,530 | 318,100 | ▲ | 0.06% |
| 2024-08-09 | 5310 | 東洋炭素 | 149,577 | 0.71% | 5,690 | 5,850 | 5,620 | 5,700 | 181,200 | ▲ | 0.01% |
| 2024-08-13 | 5310 | 東洋炭素 | 146,477 | 0.69% | 5,850 | 5,850 | 5,700 | 5,790 | 96,300 | ▼ | -0.02% |
| 2024-08-14 | 5310 | 東洋炭素 | 147,377 | 0.70% | 5,860 | 6,030 | 5,810 | 5,950 | 111,900 | ▲ | 0.01% |
| 2024-08-15 | 5310 | 東洋炭素 | 152,877 | 0.72% | 5,950 | 6,110 | 5,930 | 5,980 | 149,200 | ▲ | 0.02% |
| 2024-08-16 | 5310 | 東洋炭素 | 150,877 | 0.71% | 6,110 | 6,120 | 5,970 | 6,080 | 105,800 | ▼ | -0.01% |
| 2024-08-19 | 5310 | 東洋炭素 | 152,277 | 0.72% | 6,010 | 6,130 | 6,000 | 6,000 | 60,400 | ▲ | 0.01% |
| 2024-08-20 | 5310 | 東洋炭素 | 150,677 | 0.71% | 6,030 | 6,150 | 6,030 | 6,060 | 67,300 | ▼ | -0.01% |
| 2024-08-21 | 5310 | 東洋炭素 | 142,377 | 0.67% | 5,950 | 5,960 | 5,800 | 5,880 | 147,800 | ▼ | -0.03% |
| 2024-08-22 | 5310 | 東洋炭素 | 137,977 | 0.65% | 6,050 | 6,110 | 5,950 | 6,000 | 136,200 | ▼ | -0.02% |
| 2024-08-23 | 5310 | 東洋炭素 | 134,033 | 0.63% | 5,960 | 6,000 | 5,840 | 5,900 | 106,000 | ▼ | -0.02% |
| 2024-08-29 | 5310 | 東洋炭素 | 106,833 | 0.50% | 5,610 | 5,610 | 5,480 | 5,490 | 208,700 | ▼ | -0.05% |
| 2024-09-02 | 5310 | 東洋炭素 | 107,933 | 0.51% | 5,880 | 5,880 | 5,740 | 5,750 | 116,200 | ▲ | 0.01% |
| 2024-09-04 | 5310 | 東洋炭素 | 119,233 | 0.56% | 5,650 | 5,710 | 5,470 | 5,470 | 159,200 | ▲ | 0.05% |
| 2024-09-05 | 5310 | 東洋炭素 | 122,833 | 0.58% | 5,410 | 5,510 | 5,260 | 5,310 | 166,300 | ▲ | 0.01% |
| 2024-09-09 | 5310 | 東洋炭素 | 121,533 | 0.57% | 4,970 | 5,090 | 4,920 | 5,060 | 139,300 | ▼ | -0.01% |
| 2024-09-10 | 5310 | 東洋炭素 | 83,933 | 0.39% | 5,090 | 5,170 | 5,040 | 5,070 | 141,000 | ▼ | -0.17% |
| 2024-09-27 | 5310 | 東洋炭素 | 121,389 | 0.57% | 5,870 | 6,080 | 5,800 | 6,080 | 336,500 | ▲ | 0.11% |
| 2024-09-30 | 5310 | 東洋炭素 | 132,365 | 0.63% | 5,780 | 5,860 | 5,660 | 5,690 | 312,300 | ▲ | 0.06% |
| 2024-10-01 | 5310 | 東洋炭素 | 131,865 | 0.62% | 5,830 | 5,930 | 5,800 | 5,900 | 162,100 | ▼ | -0.01% |
| 2024-10-03 | 5310 | 東洋炭素 | 115,669 | 0.55% | 5,900 | 5,970 | 5,710 | 5,710 | 132,400 | ▼ | -0.06% |
| 2024-10-04 | 5310 | 東洋炭素 | 110,469 | 0.52% | 5,740 | 5,760 | 5,670 | 5,710 | 63,200 | ▼ | -0.03% |
| 2024-10-07 | 5310 | 東洋炭素 | 106,218 | 0.50% | 5,830 | 5,830 | 5,740 | 5,760 | 99,100 | ▼ | -0.02% |
| 2024-10-08 | 5310 | 東洋炭素 | 102,018 | 0.48% | 5,710 | 5,760 | 5,620 | 5,680 | 79,700 | ▼ | -0.02% |
| 2024-11-08 | 5310 | 東洋炭素 | 106,360 | 0.50% | 5,170 | 5,190 | 4,910 | 4,915 | 1,097,800 | ▲ | 0.30% |
| 2024-11-11 | 5310 | 東洋炭素 | 95,760 | 0.45% | 4,935 | 5,020 | 4,910 | 4,960 | 466,900 | ▼ | -0.04% |
| 2025-02-14 | 5310 | 東洋炭素 | 118,120 | 0.56% | 4,120 | 4,125 | 4,020 | 4,030 | 297,600 | ▲ | 0.17% |
| 2025-02-17 | 5310 | 東洋炭素 | 99,820 | 0.47% | 3,750 | 3,910 | 3,725 | 3,850 | 446,000 | ▼ | -0.09% |
| 2025-04-02 | 5310 | 東洋炭素 | 114,613 | 0.54% | 3,970 | 4,055 | 3,945 | 3,995 | 178,700 | ▲ | 0.07% |
| 2025-04-03 | 5310 | 東洋炭素 | 135,250 | 0.64% | 3,785 | 3,905 | 3,770 | 3,825 | 231,600 | ▲ | 0.09% |
| 2025-04-04 | 5310 | 東洋炭素 | 154,050 | 0.73% | 3,750 | 3,770 | 3,520 | 3,585 | 294,000 | ▲ | 0.08% |
| 2025-04-07 | 5310 | 東洋炭素 | 151,250 | 0.72% | 3,135 | 3,315 | 3,120 | 3,235 | 204,600 | ▼ | -0.01% |
| 2025-04-08 | 5310 | 東洋炭素 | 156,550 | 0.74% | 3,445 | 3,570 | 3,435 | 3,510 | 135,100 | ▲ | 0.02% |
| 2025-04-09 | 5310 | 東洋炭素 | 158,950 | 0.75% | 3,400 | 3,415 | 3,300 | 3,390 | 178,600 | ▲ | 0.01% |
| 2025-04-10 | 5310 | 東洋炭素 | 156,350 | 0.74% | 3,705 | 3,710 | 3,590 | 3,650 | 156,100 | ▼ | -0.01% |
| 2025-04-11 | 5310 | 東洋炭素 | 135,250 | 0.64% | 3,590 | 3,650 | 3,495 | 3,645 | 107,400 | ▼ | -0.09% |
| 2025-04-14 | 5310 | 東洋炭素 | 134,350 | 0.63% | 3,715 | 3,765 | 3,680 | 3,750 | 86,900 | ▼ | -0.01% |
| 2025-04-16 | 5310 | 東洋炭素 | 134,650 | 0.64% | 3,800 | 3,825 | 3,725 | 3,765 | 86,400 | ▲ | 0.01% |
| 2024-03-01 | 5344 | ＭＡＲＵＷＡ | 69,571 | 0.56% | 34,400 | 34,850 | 33,950 | 34,850 | 57,700 | ▲ | 0.12% |
| 2024-03-04 | 5344 | ＭＡＲＵＷＡ | 72,271 | 0.58% | 34,850 | 35,300 | 34,200 | 34,250 | 43,500 | ▲ | 0.01% |
| 2024-03-05 | 5344 | ＭＡＲＵＷＡ | 70,671 | 0.57% | 33,550 | 34,300 | 33,450 | 33,850 | 32,300 | ▼ | -0.01% |
| 2024-03-06 | 5344 | ＭＡＲＵＷＡ | 73,271 | 0.59% | 33,150 | 33,600 | 32,900 | 33,550 | 53,000 | ▲ | 0.02% |
| 2024-03-08 | 5344 | ＭＡＲＵＷＡ | 72,571 | 0.58% | 31,850 | 33,100 | 31,550 | 32,600 | 94,500 | ▼ | -0.01% |
| 2024-03-11 | 5344 | ＭＡＲＵＷＡ | 70,371 | 0.56% | 31,500 | 31,500 | 30,450 | 31,050 | 67,100 | ▼ | -0.01% |
| 2024-03-12 | 5344 | ＭＡＲＵＷＡ | 63,571 | 0.51% | 30,950 | 31,650 | 30,250 | 31,550 | 56,400 | ▼ | -0.05% |
| 2024-03-13 | 5344 | ＭＡＲＵＷＡ | 67,071 | 0.54% | 32,000 | 32,050 | 30,850 | 31,350 | 46,400 | ▲ | 0.03% |
| 2024-03-14 | 5344 | ＭＡＲＵＷＡ | 69,971 | 0.56% | 31,450 | 31,450 | 30,500 | 31,100 | 38,200 | ▲ | 0.02% |
| 2024-03-15 | 5344 | ＭＡＲＵＷＡ | 69,058 | 0.55% | 30,800 | 32,100 | 30,800 | 31,300 | 114,000 | ▼ | -0.01% |
| 2024-03-18 | 5344 | ＭＡＲＵＷＡ | 66,058 | 0.53% | 31,450 | 32,200 | 30,850 | 31,400 | 84,400 | ▼ | -0.02% |
| 2024-03-21 | 5344 | ＭＡＲＵＷＡ | 67,886 | 0.54% | 32,000 | 32,100 | 31,400 | 31,400 | 32,500 | ▲ | 0.01% |
| 2024-03-22 | 5344 | ＭＡＲＵＷＡ | 71,286 | 0.57% | 30,850 | 32,200 | 30,650 | 31,950 | 54,600 | ▲ | 0.02% |
| 2024-03-25 | 5344 | ＭＡＲＵＷＡ | 71,886 | 0.58% | 31,950 | 32,000 | 31,500 | 31,700 | 20,500 | ▲ | 0.01% |
| 2024-03-26 | 5344 | ＭＡＲＵＷＡ | 71,636 | 0.57% | 31,200 | 32,150 | 31,200 | 32,050 | 23,500 | ▼ | -0.01% |
| 2024-03-27 | 5344 | ＭＡＲＵＷＡ | 72,186 | 0.58% | 32,050 | 32,200 | 31,750 | 32,000 | 33,800 | ▲ | 0.01% |
| 2024-03-28 | 5344 | ＭＡＲＵＷＡ | 71,211 | 0.57% | 31,800 | 32,200 | 31,450 | 31,550 | 34,600 | ▼ | -0.01% |
| 2024-03-29 | 5344 | ＭＡＲＵＷＡ | 72,711 | 0.58% | 31,950 | 32,400 | 31,650 | 32,400 | 33,400 | ▲ | 0.01% |
| 2024-04-01 | 5344 | ＭＡＲＵＷＡ | 70,711 | 0.57% | 32,500 | 32,600 | 31,800 | 32,000 | 29,400 | ▼ | -0.01% |
| 2024-04-02 | 5344 | ＭＡＲＵＷＡ | 69,411 | 0.56% | 31,650 | 32,300 | 31,650 | 32,200 | 43,600 | ▼ | -0.00% |
| 2024-04-03 | 5344 | ＭＡＲＵＷＡ | 68,627 | 0.55% | 32,100 | 32,650 | 32,100 | 32,350 | 38,700 | ▼ | -0.01% |
| 2024-04-04 | 5344 | ＭＡＲＵＷＡ | 57,527 | 0.46% | 35,000 | 37,900 | 34,850 | 35,950 | 203,500 | ▼ | -0.09% |
| 2024-04-05 | 5344 | ＭＡＲＵＷＡ | 67,827 | 0.54% | 35,300 | 36,000 | 34,400 | 35,700 | 92,100 | ▲ | 0.08% |
| 2024-04-08 | 5344 | ＭＡＲＵＷＡ | 70,527 | 0.57% | 35,700 | 36,250 | 34,200 | 34,450 | 75,300 | ▲ | 0.02% |
| 2024-04-09 | 5344 | ＭＡＲＵＷＡ | 68,627 | 0.55% | 33,850 | 34,650 | 33,650 | 34,500 | 47,800 | ▼ | -0.01% |
| 2024-04-11 | 5344 | ＭＡＲＵＷＡ | 64,852 | 0.52% | 34,400 | 34,900 | 33,850 | 34,450 | 77,700 | ▼ | -0.03% |
| 2024-04-12 | 5344 | ＭＡＲＵＷＡ | 58,352 | 0.47% | 34,800 | 35,000 | 34,000 | 34,100 | 53,500 | ▼ | -0.05% |
| 2024-04-19 | 5344 | ＭＡＲＵＷＡ | 63,593 | 0.51% | 35,200 | 35,300 | 33,500 | 34,450 | 81,600 | ▲ | 0.02% |
| 2024-04-22 | 5344 | ＭＡＲＵＷＡ | 51,093 | 0.41% | 34,000 | 34,800 | 33,100 | 33,500 | 75,700 | ▼ | -0.10% |
| 2024-06-21 | 5344 | ＭＡＲＵＷＡ | 63,681 | 0.51% | 39,950 | 40,300 | 38,050 | 38,450 | 93,900 | ▲ | 0.02% |
| 2024-06-24 | 5344 | ＭＡＲＵＷＡ | 70,081 | 0.56% | 38,450 | 39,400 | 38,200 | 38,950 | 54,800 | ▲ | 0.05% |
| 2024-06-25 | 5344 | ＭＡＲＵＷＡ | 67,381 | 0.54% | 38,550 | 38,800 | 37,550 | 38,350 | 63,700 | ▼ | -0.02% |
| 2024-06-26 | 5344 | ＭＡＲＵＷＡ | 66,781 | 0.53% | 38,300 | 39,350 | 38,150 | 39,300 | 47,200 | ▼ | -0.01% |
| 2024-06-28 | 5344 | ＭＡＲＵＷＡ | 64,594 | 0.52% | 39,250 | 39,500 | 38,450 | 38,450 | 46,400 | ▼ | -0.01% |
| 2024-07-01 | 5344 | ＭＡＲＵＷＡ | 63,094 | 0.50% | 38,100 | 38,450 | 37,700 | 37,800 | 36,900 | ▼ | -0.02% |
| 2024-07-02 | 5344 | ＭＡＲＵＷＡ | 61,831 | 0.49% | 37,850 | 38,300 | 37,650 | 38,300 | 37,300 | ▼ | -0.01% |
| 2024-10-30 | 5344 | ＭＡＲＵＷＡ | 84,113 | 0.67% | 43,050 | 43,950 | 42,500 | 43,200 | 278,400 | ▲ | 0.23% |
| 2024-10-31 | 5344 | ＭＡＲＵＷＡ | 96,913 | 0.78% | 42,010 | 43,030 | 41,700 | 42,990 | 127,800 | ▲ | 0.10% |
| 2024-11-01 | 5344 | ＭＡＲＵＷＡ | 100,433 | 0.81% | 42,290 | 43,570 | 41,740 | 42,640 | 142,500 | ▲ | 0.03% |
| 2024-11-06 | 5344 | ＭＡＲＵＷＡ | 109,733 | 0.88% | 45,000 | 47,230 | 44,820 | 47,000 | 226,800 | ▲ | 0.06% |
| 2024-11-07 | 5344 | ＭＡＲＵＷＡ | 113,933 | 0.92% | 47,700 | 47,700 | 45,970 | 46,680 | 167,300 | ▲ | 0.04% |
| 2024-11-08 | 5344 | ＭＡＲＵＷＡ | 108,633 | 0.87% | 46,860 | 47,200 | 45,400 | 46,560 | 118,400 | ▼ | -0.05% |
| 2024-11-11 | 5344 | ＭＡＲＵＷＡ | 103,933 | 0.84% | 47,260 | 48,430 | 46,900 | 48,100 | 146,600 | ▼ | -0.03% |
| 2024-11-12 | 5344 | ＭＡＲＵＷＡ | 111,033 | 0.89% | 47,750 | 48,660 | 47,150 | 48,290 | 138,400 | ▲ | 0.05% |
| 2024-11-14 | 5344 | ＭＡＲＵＷＡ | 109,163 | 0.88% | 48,210 | 48,840 | 47,840 | 48,230 | 84,600 | ▼ | -0.01% |
| 2024-11-15 | 5344 | ＭＡＲＵＷＡ | 107,463 | 0.86% | 48,670 | 49,440 | 46,800 | 47,250 | 149,300 | ▼ | -0.02% |
| 2024-11-18 | 5344 | ＭＡＲＵＷＡ | 100,763 | 0.81% | 45,200 | 46,390 | 44,830 | 45,360 | 165,200 | ▼ | -0.04% |
| 2024-11-19 | 5344 | ＭＡＲＵＷＡ | 94,963 | 0.76% | 45,000 | 45,690 | 44,820 | 45,400 | 85,400 | ▼ | -0.05% |
| 2024-11-20 | 5344 | ＭＡＲＵＷＡ | 89,263 | 0.72% | 45,350 | 46,300 | 44,440 | 44,440 | 118,100 | ▼ | -0.04% |
| 2024-11-21 | 5344 | ＭＡＲＵＷＡ | 82,563 | 0.66% | 44,500 | 45,460 | 44,370 | 44,440 | 85,500 | ▼ | -0.05% |
| 2024-11-22 | 5344 | ＭＡＲＵＷＡ | 79,788 | 0.64% | 44,800 | 45,300 | 44,440 | 45,000 | 63,300 | ▼ | -0.02% |
| 2024-11-25 | 5344 | ＭＡＲＵＷＡ | 77,085 | 0.62% | 45,440 | 45,490 | 44,290 | 44,340 | 75,400 | ▼ | -0.02% |
| 2024-11-26 | 5344 | ＭＡＲＵＷＡ | 70,588 | 0.57% | 43,840 | 44,110 | 42,420 | 42,660 | 104,600 | ▼ | -0.05% |
| 2024-11-27 | 5344 | ＭＡＲＵＷＡ | 68,189 | 0.55% | 42,700 | 43,600 | 42,700 | 42,960 | 61,000 | ▼ | -0.01% |
| 2024-11-28 | 5344 | ＭＡＲＵＷＡ | 66,189 | 0.53% | 42,340 | 42,640 | 41,560 | 42,520 | 86,900 | ▼ | -0.02% |
| 2024-11-29 | 5344 | ＭＡＲＵＷＡ | 63,789 | 0.51% | 42,020 | 43,000 | 41,610 | 42,640 | 61,500 | ▼ | -0.02% |
| 2024-12-02 | 5344 | ＭＡＲＵＷＡ | 62,912 | 0.50% | 44,040 | 44,300 | 43,230 | 43,490 | 68,500 | ▼ | -0.01% |
| 2024-12-03 | 5344 | ＭＡＲＵＷＡ | 65,112 | 0.52% | 44,130 | 45,020 | 43,850 | 44,000 | 64,900 | ▲ | 0.02% |
| 2024-12-04 | 5344 | ＭＡＲＵＷＡ | 66,212 | 0.53% | 44,000 | 44,420 | 43,760 | 43,980 | 75,100 | ▲ | 0.01% |
| 2024-12-05 | 5344 | ＭＡＲＵＷＡ | 69,912 | 0.56% | 44,000 | 45,370 | 43,900 | 44,580 | 124,900 | ▲ | 0.03% |
| 2024-12-06 | 5344 | ＭＡＲＵＷＡ | 72,812 | 0.58% | 44,640 | 45,410 | 44,510 | 45,160 | 73,900 | ▲ | 0.01% |
| 2024-12-09 | 5344 | ＭＡＲＵＷＡ | 75,912 | 0.61% | 46,250 | 46,690 | 45,640 | 46,550 | 104,000 | ▲ | 0.03% |
| 2024-12-10 | 5344 | ＭＡＲＵＷＡ | 81,112 | 0.65% | 46,200 | 46,650 | 45,070 | 46,230 | 75,900 | ▲ | 0.04% |
| 2024-12-11 | 5344 | ＭＡＲＵＷＡ | 81,812 | 0.66% | 45,530 | 45,980 | 44,350 | 45,110 | 65,600 | ▲ | 0.01% |
| 2024-12-12 | 5344 | ＭＡＲＵＷＡ | 80,912 | 0.65% | 46,180 | 46,870 | 45,730 | 45,900 | 61,700 | ▼ | -0.01% |
| 2024-12-13 | 5344 | ＭＡＲＵＷＡ | 91,812 | 0.74% | 45,200 | 46,050 | 45,200 | 46,050 | 58,400 | ▲ | 0.08% |
| 2024-12-16 | 5344 | ＭＡＲＵＷＡ | 90,412 | 0.73% | 46,700 | 46,700 | 44,920 | 46,060 | 73,500 | ▼ | -0.01% |
| 2024-12-17 | 5344 | ＭＡＲＵＷＡ | 90,012 | 0.72% | 46,360 | 46,870 | 46,060 | 46,060 | 61,800 | ▼ | -0.01% |
| 2024-12-19 | 5344 | ＭＡＲＵＷＡ | 87,512 | 0.70% | 44,020 | 45,420 | 43,350 | 45,070 | 78,500 | ▼ | -0.02% |
| 2024-12-20 | 5344 | ＭＡＲＵＷＡ | 86,312 | 0.69% | 45,150 | 45,360 | 44,320 | 44,640 | 54,900 | ▼ | -0.01% |
| 2024-12-24 | 5344 | ＭＡＲＵＷＡ | 98,812 | 0.79% | 45,540 | 47,290 | 45,430 | 47,260 | 104,700 | ▲ | 0.10% |
| 2024-12-25 | 5344 | ＭＡＲＵＷＡ | 100,112 | 0.80% | 47,110 | 47,670 | 47,040 | 47,500 | 65,700 | ▲ | 0.01% |
| 2024-12-26 | 5344 | ＭＡＲＵＷＡ | 96,712 | 0.78% | 47,250 | 47,890 | 47,200 | 47,890 | 49,700 | ▼ | -0.02% |
| 2024-12-27 | 5344 | ＭＡＲＵＷＡ | 92,912 | 0.75% | 47,960 | 48,500 | 47,400 | 48,500 | 64,200 | ▼ | -0.03% |
| 2024-12-30 | 5344 | ＭＡＲＵＷＡ | 0 | 0.00% | 48,190 | 48,660 | 47,720 | 48,350 | 59,300 | ▼ | -0.75% |
| 2025-01-06 | 5344 | ＭＡＲＵＷＡ | 97,669 | 0.78% | 48,600 | 48,900 | 48,200 | 48,500 | 71,300 | ▲ | 0.78% |
| 2025-01-07 | 5344 | ＭＡＲＵＷＡ | 98,969 | 0.79% | 48,700 | 49,710 | 48,430 | 49,500 | 80,500 | ▲ | 0.01% |
| 2025-01-08 | 5344 | ＭＡＲＵＷＡ | 99,769 | 0.80% | 48,860 | 49,370 | 48,750 | 48,990 | 52,400 | ▲ | 0.01% |
| 2025-01-09 | 5344 | ＭＡＲＵＷＡ | 96,669 | 0.78% | 49,320 | 49,660 | 48,920 | 48,970 | 65,200 | ▼ | -0.02% |
| 2025-01-10 | 5344 | ＭＡＲＵＷＡ | 95,369 | 0.77% | 48,670 | 49,350 | 48,550 | 49,150 | 33,000 | ▼ | -0.01% |
| 2025-01-14 | 5344 | ＭＡＲＵＷＡ | 102,369 | 0.82% | 48,990 | 49,300 | 47,560 | 47,560 | 90,300 | ▲ | 0.04% |
| 2025-01-15 | 5344 | ＭＡＲＵＷＡ | 107,266 | 0.86% | 47,260 | 47,590 | 46,730 | 46,970 | 79,000 | ▲ | 0.04% |
| 2025-01-16 | 5344 | ＭＡＲＵＷＡ | 107,666 | 0.87% | 47,670 | 48,150 | 47,390 | 47,630 | 79,500 | ▲ | 0.01% |
| 2025-01-17 | 5344 | ＭＡＲＵＷＡ | 105,266 | 0.85% | 47,000 | 47,920 | 46,870 | 47,810 | 54,700 | ▼ | -0.02% |
| 2025-01-20 | 5344 | ＭＡＲＵＷＡ | 104,366 | 0.84% | 48,580 | 49,490 | 48,250 | 49,060 | 86,500 | ▼ | -0.01% |
| 2025-01-23 | 5344 | ＭＡＲＵＷＡ | 103,671 | 0.83% | 51,150 | 51,480 | 50,370 | 50,470 | 94,200 | ▼ | -0.01% |
| 2025-01-24 | 5344 | ＭＡＲＵＷＡ | 101,971 | 0.82% | 49,540 | 49,540 | 47,710 | 47,880 | 124,100 | ▼ | -0.01% |
| 2025-01-27 | 5344 | ＭＡＲＵＷＡ | 96,471 | 0.77% | 47,900 | 48,100 | 45,310 | 45,330 | 144,700 | ▼ | -0.04% |
| 2025-01-28 | 5344 | ＭＡＲＵＷＡ | 101,571 | 0.82% | 40,430 | 42,460 | 39,750 | 41,810 | 314,800 | ▲ | 0.04% |
| 2025-01-29 | 5344 | ＭＡＲＵＷＡ | 98,871 | 0.79% | 42,990 | 43,240 | 39,320 | 40,900 | 433,200 | ▼ | -0.02% |
| 2025-01-30 | 5344 | ＭＡＲＵＷＡ | 137,471 | 1.11% | 39,290 | 40,290 | 38,550 | 38,820 | 321,100 | ▲ | 0.32% |
| 2025-01-30 | 5344 | ＭＡＲＵＷＡ | 137,471 | 1.11% | 39,290 | 40,290 | 38,550 | 38,820 | 321,100 | ▲ | 0.32% |
| 2025-01-31 | 5344 | ＭＡＲＵＷＡ | 152,871 | 1.23% | 39,210 | 39,210 | 37,750 | 38,320 | 264,400 | ▲ | 0.11% |
| 2025-01-31 | 5344 | ＭＡＲＵＷＡ | 152,871 | 1.23% | 39,210 | 39,210 | 37,750 | 38,320 | 264,400 | ▲ | 0.11% |
| 2025-02-04 | 5344 | ＭＡＲＵＷＡ | 151,571 | 1.22% | 38,070 | 39,030 | 37,470 | 37,700 | 200,100 | ▼ | -0.01% |
| 2025-02-04 | 5344 | ＭＡＲＵＷＡ | 151,571 | 1.22% | 38,070 | 39,030 | 37,470 | 37,700 | 200,100 | ▼ | -0.01% |
| 2025-02-05 | 5344 | ＭＡＲＵＷＡ | 147,471 | 1.19% | 38,000 | 38,180 | 37,520 | 37,600 | 107,300 | ▼ | -0.03% |
| 2025-02-05 | 5344 | ＭＡＲＵＷＡ | 147,471 | 1.19% | 38,000 | 38,180 | 37,520 | 37,600 | 107,300 | ▼ | -0.03% |
| 2025-02-06 | 5344 | ＭＡＲＵＷＡ | 138,871 | 1.12% | 37,950 | 38,500 | 36,930 | 37,550 | 171,900 | ▼ | -0.06% |
| 2025-02-06 | 5344 | ＭＡＲＵＷＡ | 138,871 | 1.12% | 37,950 | 38,500 | 36,930 | 37,550 | 171,900 | ▼ | -0.06% |
| 2025-02-07 | 5344 | ＭＡＲＵＷＡ | 134,271 | 1.08% | 37,570 | 37,650 | 36,900 | 37,200 | 134,400 | ▼ | -0.04% |
| 2025-02-07 | 5344 | ＭＡＲＵＷＡ | 134,271 | 1.08% | 37,570 | 37,650 | 36,900 | 37,200 | 134,400 | ▼ | -0.04% |
| 2025-02-10 | 5344 | ＭＡＲＵＷＡ | 120,571 | 0.97% | 36,900 | 37,360 | 36,570 | 36,810 | 127,500 | ▼ | -0.11% |
| 2025-02-10 | 5344 | ＭＡＲＵＷＡ | 120,571 | 0.97% | 36,900 | 37,360 | 36,570 | 36,810 | 127,500 | ▼ | -0.11% |
| 2025-02-12 | 5344 | ＭＡＲＵＷＡ | 124,371 | 1.00% | 37,000 | 40,340 | 37,000 | 40,090 | 326,200 | ▲ | 0.03% |
| 2025-02-12 | 5344 | ＭＡＲＵＷＡ | 124,371 | 1.00% | 37,000 | 40,340 | 37,000 | 40,090 | 326,200 | ▲ | 0.03% |
| 2025-02-13 | 5344 | ＭＡＲＵＷＡ | 128,871 | 1.04% | 40,550 | 40,890 | 40,160 | 40,230 | 159,300 | ▲ | 0.04% |
| 2025-02-14 | 5344 | ＭＡＲＵＷＡ | 147,071 | 1.18% | 40,630 | 42,000 | 40,400 | 40,550 | 260,600 | ▲ | 0.13% |
| 2025-02-17 | 5344 | ＭＡＲＵＷＡ | 158,671 | 1.28% | 40,280 | 40,450 | 39,610 | 39,700 | 98,800 | ▲ | 0.10% |
| 2025-02-18 | 5344 | ＭＡＲＵＷＡ | 164,171 | 1.32% | 39,600 | 39,610 | 38,430 | 38,630 | 102,200 | ▲ | 0.04% |
| 2025-02-19 | 5344 | ＭＡＲＵＷＡ | 157,671 | 1.27% | 38,630 | 39,290 | 38,390 | 38,560 | 82,300 | ▼ | -0.05% |
| 2025-02-20 | 5344 | ＭＡＲＵＷＡ | 149,580 | 1.20% | 37,900 | 38,080 | 36,940 | 37,020 | 128,200 | ▼ | -0.07% |
| 2025-02-21 | 5344 | ＭＡＲＵＷＡ | 134,780 | 1.08% | 36,810 | 36,810 | 35,910 | 36,540 | 180,800 | ▼ | -0.11% |
| 2025-02-25 | 5344 | ＭＡＲＵＷＡ | 126,680 | 1.02% | 35,450 | 35,770 | 34,830 | 34,910 | 193,200 | ▼ | -0.06% |
| 2025-02-26 | 5344 | ＭＡＲＵＷＡ | 121,280 | 0.98% | 34,520 | 35,230 | 34,370 | 35,000 | 163,800 | ▼ | -0.04% |
| 2025-02-27 | 5344 | ＭＡＲＵＷＡ | 118,680 | 0.95% | 35,500 | 35,990 | 35,020 | 35,130 | 126,900 | ▼ | -0.03% |
| 2025-02-28 | 5344 | ＭＡＲＵＷＡ | 114,480 | 0.92% | 34,000 | 34,040 | 32,400 | 33,350 | 251,600 | ▼ | -0.02% |
| 2025-03-03 | 5344 | ＭＡＲＵＷＡ | 105,980 | 0.85% | 33,440 | 33,560 | 32,860 | 33,310 | 143,200 | ▼ | -0.07% |
| 2025-03-04 | 5344 | ＭＡＲＵＷＡ | 98,350 | 0.79% | 31,620 | 31,760 | 30,720 | 31,410 | 221,100 | ▼ | -0.05% |
| 2025-03-05 | 5344 | ＭＡＲＵＷＡ | 94,450 | 0.76% | 31,720 | 33,260 | 31,460 | 32,890 | 217,900 | ▼ | -0.03% |
| 2025-03-06 | 5344 | ＭＡＲＵＷＡ | 97,650 | 0.78% | 32,890 | 33,000 | 31,810 | 31,810 | 135,100 | ▲ | 0.02% |
| 2025-03-07 | 5344 | ＭＡＲＵＷＡ | 97,850 | 0.79% | 30,770 | 31,330 | 30,560 | 31,220 | 145,400 | ▲ | 0.01% |
| 2025-03-10 | 5344 | ＭＡＲＵＷＡ | 97,251 | 0.78% | 31,300 | 31,600 | 31,090 | 31,310 | 63,500 | ▼ | -0.01% |
| 2025-03-11 | 5344 | ＭＡＲＵＷＡ | 99,051 | 0.80% | 29,910 | 31,800 | 29,850 | 31,800 | 101,400 | ▲ | 0.02% |
| 2025-03-12 | 5344 | ＭＡＲＵＷＡ | 106,051 | 0.85% | 32,000 | 33,330 | 31,910 | 32,070 | 130,700 | ▲ | 0.04% |
| 2025-03-13 | 5344 | ＭＡＲＵＷＡ | 115,051 | 0.92% | 32,770 | 33,500 | 32,120 | 32,220 | 130,400 | ▲ | 0.07% |
| 2025-03-14 | 5344 | ＭＡＲＵＷＡ | 110,451 | 0.89% | 31,800 | 32,400 | 31,800 | 32,270 | 75,800 | ▼ | -0.03% |
| 2025-03-17 | 5344 | ＭＡＲＵＷＡ | 113,051 | 0.91% | 32,900 | 32,970 | 32,380 | 32,430 | 69,300 | ▲ | 0.02% |
| 2025-03-18 | 5344 | ＭＡＲＵＷＡ | 114,251 | 0.92% | 32,970 | 33,380 | 32,800 | 32,850 | 73,000 | ▲ | 0.01% |
| 2025-03-19 | 5344 | ＭＡＲＵＷＡ | 108,351 | 0.87% | 32,040 | 32,180 | 30,910 | 31,140 | 271,600 | ▼ | -0.05% |
| 2025-03-21 | 5344 | ＭＡＲＵＷＡ | 98,951 | 0.79% | 31,650 | 33,200 | 31,330 | 32,910 | 175,300 | ▼ | -0.07% |
| 2025-03-24 | 5344 | ＭＡＲＵＷＡ | 99,251 | 0.80% | 32,450 | 32,740 | 31,770 | 31,770 | 104,400 | ▲ | 0.01% |
| 2025-03-25 | 5344 | ＭＡＲＵＷＡ | 100,383 | 0.81% | 32,750 | 33,290 | 32,530 | 32,680 | 102,000 | ▲ | 0.01% |
| 2025-03-26 | 5344 | ＭＡＲＵＷＡ | 98,783 | 0.79% | 32,740 | 32,900 | 32,310 | 32,650 | 61,900 | ▼ | -0.02% |
| 2025-03-27 | 5344 | ＭＡＲＵＷＡ | 95,183 | 0.76% | 31,520 | 31,950 | 31,230 | 31,870 | 96,800 | ▼ | -0.03% |
| 2025-03-28 | 5344 | ＭＡＲＵＷＡ | 95,772 | 0.77% | 31,590 | 31,940 | 31,100 | 31,470 | 74,200 | ▲ | 0.01% |
| 2025-03-31 | 5344 | ＭＡＲＵＷＡ | 92,672 | 0.74% | 30,200 | 30,550 | 29,900 | 30,320 | 122,300 | ▼ | -0.03% |
| 2025-04-01 | 5344 | ＭＡＲＵＷＡ | 93,372 | 0.75% | 30,470 | 30,600 | 29,850 | 29,885 | 82,700 | ▲ | 0.01% |
| 2025-04-02 | 5344 | ＭＡＲＵＷＡ | 89,172 | 0.72% | 30,000 | 30,650 | 29,665 | 30,500 | 112,300 | ▼ | -0.03% |
| 2025-04-03 | 5344 | ＭＡＲＵＷＡ | 93,050 | 0.75% | 28,800 | 29,630 | 28,250 | 28,690 | 130,400 | ▲ | 0.03% |
| 2025-04-04 | 5344 | ＭＡＲＵＷＡ | 80,220 | 0.64% | 26,690 | 26,880 | 25,360 | 26,095 | 235,400 | ▼ | -0.10% |
| 2025-04-07 | 5344 | ＭＡＲＵＷＡ | 70,790 | 0.57% | 21,095 | 22,675 | 21,095 | 21,950 | 689,900 | ▼ | -0.07% |
| 2025-04-08 | 5344 | ＭＡＲＵＷＡ | 68,490 | 0.55% | 24,580 | 25,180 | 24,065 | 24,335 | 229,100 | ▼ | -0.01% |
| 2025-04-09 | 5344 | ＭＡＲＵＷＡ | 38,190 | 0.30% | 23,335 | 23,400 | 21,890 | 22,525 | 218,200 | ▼ | -0.25% |
| 2025-04-14 | 5344 | ＭＡＲＵＷＡ | 65,001 | 0.52% | 27,000 | 27,370 | 26,645 | 26,815 | 100,300 | ▲ | 0.08% |
| 2025-04-15 | 5344 | ＭＡＲＵＷＡ | 60,701 | 0.49% | 26,970 | 27,140 | 26,625 | 26,625 | 122,900 | ▼ | -0.03% |
| 2025-04-16 | 5344 | ＭＡＲＵＷＡ | 69,001 | 0.55% | 26,020 | 26,070 | 25,045 | 25,340 | 113,700 | ▲ | 0.06% |
| 2024-05-15 | 5381 | Ｍｉｐｏｘ | 83,400 | 0.57% | 535 | 540 | 520 | 530 | 86,700 | ▲ | 0.10% |
| 2024-05-16 | 5381 | Ｍｉｐｏｘ | 94,200 | 0.65% | 530 | 544 | 511 | 515 | 156,000 | ▲ | 0.08% |
| 2024-05-17 | 5381 | Ｍｉｐｏｘ | 75,600 | 0.52% | 515 | 531 | 508 | 515 | 153,000 | ▼ | -0.13% |
| 2024-05-20 | 5381 | Ｍｉｐｏｘ | 63,900 | 0.44% | 514 | 523 | 509 | 509 | 130,300 | ▼ | -0.08% |
| 2025-03-21 | 5381 | Ｍｉｐｏｘ | 74,900 | 0.51% | 661 | 669 | 647 | 649 | 136,400 | ▲ | 0.02% |
| 2025-03-24 | 5381 | Ｍｉｐｏｘ | 75,300 | 0.52% | 650 | 662 | 649 | 652 | 95,600 | ▲ | 0.01% |
| 2025-03-25 | 5381 | Ｍｉｐｏｘ | 78,400 | 0.54% | 653 | 658 | 644 | 652 | 70,000 | ▲ | 0.02% |
| 2025-03-26 | 5381 | Ｍｉｐｏｘ | 77,900 | 0.53% | 652 | 657 | 647 | 650 | 55,400 | ▼ | -0.01% |
| 2025-03-27 | 5381 | Ｍｉｐｏｘ | 72,600 | 0.50% | 659 | 663 | 641 | 642 | 129,700 | ▼ | -0.03% |
| 2025-03-28 | 5381 | Ｍｉｐｏｘ | 66,100 | 0.45% | 631 | 645 | 625 | 626 | 96,000 | ▼ | -0.04% |
| 2024-12-30 | 5384 | フジミインコ | 1,027,284 | 1.28% | 2,415 | 2,415 | 2,385 | 2,409 | 109,300 | ▲ | 1.28% |
| 2025-01-06 | 5384 | フジミインコ | 0 | 0.00% | 2,399 | 2,403 | 2,340 | 2,340 | 220,100 | ▼ | -1.28% |
| 2024-09-13 | 5406 | 神戸鋼 | 2,000,392 | 0.50% | 1,652 | 1,677 | 1,645 | 1,669 | 2,556,100 | ▲ | 0.02% |
| 2024-09-17 | 5406 | 神戸鋼 | 1,905,901 | 0.48% | 1,679 | 1,688 | 1,637 | 1,658 | 2,548,500 | ▼ | -0.02% |
| 2024-09-18 | 5406 | 神戸鋼 | 2,000,367 | 0.50% | 1,673 | 1,680 | 1,658 | 1,679 | 2,090,200 | ▲ | 0.02% |
| 2024-09-19 | 5406 | 神戸鋼 | 1,968,076 | 0.49% | 1,700 | 1,729 | 1,696 | 1,718 | 3,034,200 | ▼ | -0.01% |
| 2024-10-28 | 5406 | 神戸鋼 | 2,585,037 | 0.65% | 1,598 | 1,642 | 1,591 | 1,640 | 2,000,700 | ▲ | 0.25% |
| 2024-10-29 | 5406 | 神戸鋼 | 2,633,977 | 0.66% | 1,663 | 1,670 | 1,653 | 1,664 | 1,652,300 | ▲ | 0.01% |
| 2024-10-30 | 5406 | 神戸鋼 | 2,776,884 | 0.70% | 1,665 | 1,676 | 1,658 | 1,661 | 2,650,700 | ▲ | 0.03% |
| 2024-11-01 | 5406 | 神戸鋼 | 2,828,306 | 0.71% | 1,652 | 1,655 | 1,641 | 1,642 | 1,344,200 | ▲ | 0.01% |
| 2024-11-05 | 5406 | 神戸鋼 | 2,737,606 | 0.69% | 1,642 | 1,665 | 1,640 | 1,654 | 1,762,500 | ▼ | -0.02% |
| 2024-11-06 | 5406 | 神戸鋼 | 2,503,306 | 0.63% | 1,674 | 1,695 | 1,663 | 1,691 | 2,870,300 | ▼ | -0.05% |
| 2024-11-07 | 5406 | 神戸鋼 | 2,376,906 | 0.59% | 1,680 | 1,723 | 1,678 | 1,721 | 3,064,900 | ▼ | -0.04% |
| 2024-11-08 | 5406 | 神戸鋼 | 2,133,706 | 0.53% | 1,735 | 1,740 | 1,684 | 1,697 | 3,772,500 | ▼ | -0.05% |
| 2024-11-11 | 5406 | 神戸鋼 | 1,894,676 | 0.47% | 1,675 | 1,689 | 1,651 | 1,664 | 2,749,800 | ▼ | -0.06% |
| 2024-04-16 | 5408 | 中山鋼 | 320,906 | 0.50% | 943 | 947 | 918 | 919 | 491,500 | ▲ | 0.04% |
| 2024-04-17 | 5408 | 中山鋼 | 367,806 | 0.58% | 920 | 922 | 904 | 907 | 487,700 | ▲ | 0.07% |
| 2024-04-18 | 5408 | 中山鋼 | 381,806 | 0.60% | 908 | 926 | 908 | 921 | 365,100 | ▲ | 0.02% |
| 2024-04-19 | 5408 | 中山鋼 | 415,106 | 0.65% | 919 | 923 | 898 | 902 | 510,300 | ▲ | 0.05% |
| 2024-04-22 | 5408 | 中山鋼 | 400,606 | 0.63% | 913 | 923 | 911 | 918 | 614,600 | ▼ | -0.02% |
| 2024-04-25 | 5408 | 中山鋼 | 397,206 | 0.62% | 913 | 916 | 904 | 904 | 337,700 | ▼ | -0.01% |
| 2024-04-26 | 5408 | 中山鋼 | 420,106 | 0.66% | 905 | 911 | 898 | 907 | 536,000 | ▲ | 0.04% |
| 2024-04-30 | 5408 | 中山鋼 | 391,006 | 0.61% | 914 | 926 | 910 | 918 | 446,600 | ▼ | -0.05% |
| 2024-05-01 | 5408 | 中山鋼 | 397,406 | 0.63% | 917 | 918 | 908 | 910 | 360,700 | ▲ | 0.02% |
| 2024-05-02 | 5408 | 中山鋼 | 444,506 | 0.70% | 909 | 911 | 897 | 897 | 471,900 | ▲ | 0.06% |
| 2024-05-07 | 5408 | 中山鋼 | 409,606 | 0.64% | 900 | 901 | 884 | 890 | 663,600 | ▼ | -0.05% |
| 2024-05-08 | 5408 | 中山鋼 | 380,106 | 0.60% | 899 | 901 | 863 | 893 | 1,433,700 | ▼ | -0.04% |
| 2024-05-09 | 5408 | 中山鋼 | 329,306 | 0.52% | 903 | 936 | 900 | 915 | 1,007,300 | ▼ | -0.07% |
| 2024-05-10 | 5408 | 中山鋼 | 287,006 | 0.45% | 910 | 939 | 909 | 939 | 694,700 | ▼ | -0.07% |
| 2024-07-08 | 5408 | 中山鋼 | 319,405 | 0.50% | 952 | 952 | 937 | 938 | 263,700 | ▲ | 0.03% |
| 2024-07-09 | 5408 | 中山鋼 | 337,805 | 0.53% | 941 | 952 | 935 | 947 | 344,700 | ▲ | 0.03% |
| 2024-07-11 | 5408 | 中山鋼 | 314,705 | 0.49% | 935 | 949 | 928 | 945 | 293,600 | ▼ | -0.04% |
| 2024-11-11 | 5408 | 中山鋼 | 321,205 | 0.50% | 749 | 751 | 737 | 740 | 306,700 | ▲ | 0.10% |
| 2024-11-12 | 5408 | 中山鋼 | 348,405 | 0.55% | 742 | 749 | 740 | 741 | 228,000 | ▲ | 0.05% |
| 2024-11-13 | 5408 | 中山鋼 | 424,405 | 0.67% | 742 | 745 | 730 | 730 | 328,000 | ▲ | 0.12% |
| 2024-11-14 | 5408 | 中山鋼 | 449,405 | 0.71% | 728 | 732 | 722 | 722 | 332,100 | ▲ | 0.03% |
| 2024-11-15 | 5408 | 中山鋼 | 446,805 | 0.70% | 727 | 737 | 725 | 732 | 213,200 | ▼ | -0.01% |
| 2024-11-18 | 5408 | 中山鋼 | 452,005 | 0.71% | 732 | 740 | 730 | 733 | 132,800 | ▲ | 0.01% |
| 2024-11-19 | 5408 | 中山鋼 | 462,405 | 0.73% | 736 | 739 | 729 | 732 | 111,900 | ▲ | 0.02% |
| 2024-11-20 | 5408 | 中山鋼 | 452,905 | 0.71% | 733 | 737 | 725 | 728 | 180,300 | ▼ | -0.02% |
| 2024-11-22 | 5408 | 中山鋼 | 441,305 | 0.69% | 724 | 736 | 723 | 730 | 243,900 | ▼ | -0.02% |
| 2024-11-25 | 5408 | 中山鋼 | 432,804 | 0.68% | 738 | 739 | 733 | 734 | 179,700 | ▼ | -0.00% |
| 2024-11-26 | 5408 | 中山鋼 | 448,505 | 0.71% | 736 | 736 | 720 | 723 | 295,400 | ▲ | 0.02% |
| 2024-11-27 | 5408 | 中山鋼 | 423,805 | 0.67% | 722 | 723 | 708 | 715 | 459,000 | ▼ | -0.03% |
| 2024-11-28 | 5408 | 中山鋼 | 391,705 | 0.62% | 706 | 722 | 706 | 717 | 316,100 | ▼ | -0.05% |
| 2024-11-29 | 5408 | 中山鋼 | 372,105 | 0.58% | 717 | 724 | 714 | 721 | 135,400 | ▼ | -0.04% |
| 2024-12-02 | 5408 | 中山鋼 | 345,705 | 0.54% | 721 | 727 | 721 | 726 | 182,500 | ▼ | -0.03% |
| 2024-12-03 | 5408 | 中山鋼 | 329,705 | 0.52% | 725 | 733 | 724 | 729 | 190,200 | ▼ | -0.02% |
| 2024-12-04 | 5408 | 中山鋼 | 322,605 | 0.51% | 729 | 730 | 717 | 717 | 199,200 | ▼ | -0.01% |
| 2024-12-06 | 5408 | 中山鋼 | 316,905 | 0.50% | 715 | 723 | 713 | 718 | 158,600 | ▼ | -0.01% |
| 2024-12-09 | 5408 | 中山鋼 | 307,105 | 0.48% | 723 | 728 | 722 | 724 | 336,700 | ▼ | -0.02% |
| 2024-12-16 | 5408 | 中山鋼 | 316,305 | 0.50% | 736 | 737 | 730 | 730 | 139,700 | ▲ | 0.01% |
| 2024-12-17 | 5408 | 中山鋼 | 280,005 | 0.44% | 728 | 729 | 716 | 716 | 239,600 | ▼ | -0.06% |
| 2025-02-27 | 5408 | 中山鋼 | 320,205 | 0.50% | 753 | 781 | 753 | 780 | 485,300 | ▲ | 0.01% |
| 2025-02-28 | 5408 | 中山鋼 | 302,605 | 0.47% | 774 | 784 | 759 | 767 | 535,500 | ▼ | -0.03% |
| 2025-04-03 | 5408 | 中山鋼 | 333,005 | 0.52% | 723 | 740 | 720 | 731 | 454,000 | ▲ | 0.05% |
| 2025-04-04 | 5408 | 中山鋼 | 367,405 | 0.58% | 711 | 718 | 677 | 690 | 614,700 | ▲ | 0.05% |
| 2025-04-07 | 5408 | 中山鋼 | 365,005 | 0.57% | 630 | 656 | 620 | 641 | 506,200 | ▼ | -0.01% |
| 2025-04-08 | 5408 | 中山鋼 | 370,205 | 0.58% | 671 | 694 | 671 | 686 | 609,100 | ▲ | 0.01% |
| 2025-04-10 | 5408 | 中山鋼 | 358,905 | 0.56% | 717 | 717 | 695 | 705 | 412,600 | ▼ | -0.01% |
| 2025-04-11 | 5408 | 中山鋼 | 389,005 | 0.61% | 684 | 704 | 676 | 700 | 248,800 | ▲ | 0.04% |
| 2025-04-15 | 5408 | 中山鋼 | 374,905 | 0.59% | 720 | 726 | 718 | 722 | 141,800 | ▼ | -0.02% |
| 2024-09-19 | 5410 | 合同鉄 | 85,969 | 0.50% | 4,220 | 4,240 | 4,180 | 4,220 | 80,300 | ▲ | 0.03% |
| 2024-09-20 | 5410 | 合同鉄 | 84,369 | 0.49% | 4,270 | 4,295 | 4,220 | 4,220 | 110,900 | ▼ | -0.01% |
| 2024-09-24 | 5410 | 合同鉄 | 91,169 | 0.53% | 4,260 | 4,275 | 4,205 | 4,235 | 96,700 | ▲ | 0.04% |
| 2024-09-25 | 5410 | 合同鉄 | 99,169 | 0.57% | 4,235 | 4,240 | 4,180 | 4,215 | 87,600 | ▲ | 0.03% |
| 2024-09-26 | 5410 | 合同鉄 | 107,069 | 0.62% | 4,250 | 4,265 | 4,210 | 4,265 | 146,900 | ▲ | 0.05% |
| 2024-09-27 | 5410 | 合同鉄 | 100,969 | 0.58% | 4,215 | 4,260 | 4,190 | 4,230 | 123,700 | ▼ | -0.04% |
| 2024-09-30 | 5410 | 合同鉄 | 112,869 | 0.65% | 4,100 | 4,165 | 4,095 | 4,125 | 105,300 | ▲ | 0.07% |
| 2024-10-01 | 5410 | 合同鉄 | 118,369 | 0.69% | 4,125 | 4,185 | 4,125 | 4,175 | 60,100 | ▲ | 0.03% |
| 2024-10-02 | 5410 | 合同鉄 | 115,369 | 0.67% | 4,175 | 4,260 | 4,165 | 4,170 | 97,000 | ▼ | -0.01% |
| 2024-10-03 | 5410 | 合同鉄 | 118,869 | 0.69% | 4,225 | 4,235 | 4,165 | 4,165 | 67,800 | ▲ | 0.01% |
| 2024-10-04 | 5410 | 合同鉄 | 116,869 | 0.68% | 4,180 | 4,215 | 4,175 | 4,215 | 40,600 | ▼ | -0.00% |
| 2024-10-07 | 5410 | 合同鉄 | 115,369 | 0.67% | 4,250 | 4,255 | 4,190 | 4,190 | 60,300 | ▼ | -0.01% |
| 2024-10-08 | 5410 | 合同鉄 | 124,269 | 0.72% | 4,185 | 4,185 | 4,120 | 4,130 | 77,500 | ▲ | 0.04% |
| 2024-10-15 | 5410 | 合同鉄 | 126,869 | 0.73% | 4,110 | 4,110 | 4,060 | 4,065 | 79,800 | ▲ | 0.01% |
| 2024-10-16 | 5410 | 合同鉄 | 126,969 | 0.74% | 4,035 | 4,090 | 4,020 | 4,070 | 65,700 | ▲ | 0.01% |
| 2024-10-22 | 5410 | 合同鉄 | 130,969 | 0.76% | 4,050 | 4,055 | 4,010 | 4,040 | 79,100 | ▲ | 0.02% |
| 2024-10-24 | 5410 | 合同鉄 | 128,969 | 0.75% | 3,950 | 3,960 | 3,900 | 3,935 | 76,800 | ▼ | -0.01% |
| 2024-10-25 | 5410 | 合同鉄 | 122,569 | 0.71% | 3,920 | 3,935 | 3,855 | 3,865 | 83,100 | ▼ | -0.04% |
| 2024-10-28 | 5410 | 合同鉄 | 126,669 | 0.73% | 3,835 | 3,955 | 3,815 | 3,935 | 103,900 | ▲ | 0.02% |
| 2024-10-29 | 5410 | 合同鉄 | 123,569 | 0.72% | 3,955 | 3,980 | 3,925 | 3,945 | 59,700 | ▼ | -0.01% |
| 2024-10-30 | 5410 | 合同鉄 | 126,969 | 0.74% | 3,935 | 3,995 | 3,930 | 3,935 | 127,400 | ▲ | 0.02% |
| 2024-10-31 | 5410 | 合同鉄 | 87,469 | 0.51% | 3,920 | 3,930 | 3,850 | 3,915 | 254,200 | ▼ | -0.23% |
| 2024-11-01 | 5410 | 合同鉄 | 107,169 | 0.62% | 3,915 | 3,975 | 3,860 | 3,860 | 218,700 | ▲ | 0.10% |
| 2024-11-05 | 5410 | 合同鉄 | 103,969 | 0.60% | 3,920 | 3,935 | 3,860 | 3,895 | 108,300 | ▼ | -0.02% |
| 2024-11-06 | 5410 | 合同鉄 | 97,369 | 0.56% | 3,920 | 4,025 | 3,920 | 3,995 | 116,800 | ▼ | -0.03% |
| 2024-11-07 | 5410 | 合同鉄 | 81,369 | 0.47% | 4,005 | 4,110 | 4,005 | 4,090 | 134,300 | ▼ | -0.09% |
| 2024-11-08 | 5410 | 合同鉄 | 88,969 | 0.51% | 4,095 | 4,135 | 4,035 | 4,045 | 83,700 | ▲ | 0.04% |
| 2024-11-11 | 5410 | 合同鉄 | 92,569 | 0.53% | 4,000 | 4,020 | 3,925 | 3,930 | 85,100 | ▲ | 0.02% |
| 2024-11-13 | 5410 | 合同鉄 | 100,769 | 0.58% | 3,910 | 3,960 | 3,875 | 3,880 | 82,800 | ▲ | 0.04% |
| 2024-11-14 | 5410 | 合同鉄 | 108,869 | 0.63% | 3,895 | 3,905 | 3,850 | 3,850 | 72,700 | ▲ | 0.05% |
| 2024-11-18 | 5410 | 合同鉄 | 107,469 | 0.62% | 3,845 | 3,900 | 3,830 | 3,860 | 56,400 | ▼ | -0.01% |
| 2024-11-19 | 5410 | 合同鉄 | 111,769 | 0.65% | 3,885 | 3,915 | 3,860 | 3,880 | 68,400 | ▲ | 0.03% |
| 2024-11-20 | 5410 | 合同鉄 | 115,769 | 0.67% | 3,880 | 3,905 | 3,830 | 3,840 | 66,400 | ▲ | 0.02% |
| 2024-11-21 | 5410 | 合同鉄 | 119,069 | 0.69% | 3,860 | 3,870 | 3,815 | 3,835 | 81,700 | ▲ | 0.01% |
| 2024-11-25 | 5410 | 合同鉄 | 2,287 | 0.01% | 3,880 | 3,880 | 3,845 | 3,860 | 68,300 | ▼ | -0.68% |
| 2024-11-26 | 5410 | 合同鉄 | 134,869 | 0.78% | 3,855 | 3,870 | 3,795 | 3,835 | 82,400 | ▲ | 0.78% |
| 2024-11-27 | 5410 | 合同鉄 | 137,569 | 0.80% | 3,805 | 3,825 | 3,740 | 3,760 | 102,500 | ▲ | 0.02% |
| 2024-11-28 | 5410 | 合同鉄 | 136,169 | 0.79% | 3,760 | 3,805 | 3,755 | 3,785 | 61,100 | ▼ | -0.01% |
| 2024-11-29 | 5410 | 合同鉄 | 134,569 | 0.78% | 3,785 | 3,805 | 3,760 | 3,765 | 41,800 | ▼ | -0.01% |
| 2024-12-03 | 5410 | 合同鉄 | 130,269 | 0.75% | 3,830 | 3,870 | 3,825 | 3,835 | 84,600 | ▼ | -0.03% |
| 2024-12-05 | 5410 | 合同鉄 | 131,169 | 0.76% | 3,810 | 3,820 | 3,750 | 3,750 | 99,600 | ▲ | 0.01% |
| 2024-12-09 | 5410 | 合同鉄 | 126,069 | 0.73% | 3,785 | 3,870 | 3,785 | 3,860 | 119,500 | ▼ | -0.03% |
| 2024-12-10 | 5410 | 合同鉄 | 124,169 | 0.72% | 3,885 | 3,925 | 3,875 | 3,885 | 90,000 | ▼ | -0.01% |
| 2024-12-11 | 5410 | 合同鉄 | 121,269 | 0.70% | 3,895 | 3,895 | 3,830 | 3,840 | 67,000 | ▼ | -0.02% |
| 2024-12-12 | 5410 | 合同鉄 | 119,869 | 0.69% | 3,850 | 3,875 | 3,830 | 3,830 | 72,200 | ▼ | -0.01% |
| 2024-12-13 | 5410 | 合同鉄 | 117,469 | 0.68% | 3,805 | 3,850 | 3,795 | 3,805 | 116,100 | ▼ | -0.00% |
| 2024-12-16 | 5410 | 合同鉄 | 120,369 | 0.70% | 3,800 | 3,835 | 3,785 | 3,785 | 83,400 | ▲ | 0.01% |
| 2024-12-17 | 5410 | 合同鉄 | 126,969 | 0.74% | 3,790 | 3,790 | 3,725 | 3,725 | 134,100 | ▲ | 0.04% |
| 2024-12-18 | 5410 | 合同鉄 | 131,669 | 0.76% | 3,720 | 3,745 | 3,695 | 3,705 | 147,500 | ▲ | 0.02% |
| 2024-12-19 | 5410 | 合同鉄 | 126,969 | 0.74% | 3,680 | 3,735 | 3,670 | 3,705 | 138,000 | ▼ | -0.02% |
| 2024-12-20 | 5410 | 合同鉄 | 129,169 | 0.75% | 3,725 | 3,755 | 3,700 | 3,720 | 136,900 | ▲ | 0.01% |
| 2024-12-23 | 5410 | 合同鉄 | 119,969 | 0.69% | 3,720 | 3,745 | 3,675 | 3,740 | 158,200 | ▼ | -0.06% |
| 2024-12-24 | 5410 | 合同鉄 | 112,369 | 0.65% | 3,740 | 3,810 | 3,740 | 3,780 | 115,300 | ▼ | -0.03% |
| 2024-12-25 | 5410 | 合同鉄 | 108,769 | 0.63% | 3,815 | 3,830 | 3,795 | 3,825 | 91,500 | ▼ | -0.02% |
| 2024-12-26 | 5410 | 合同鉄 | 104,769 | 0.61% | 3,825 | 3,880 | 3,825 | 3,880 | 104,300 | ▼ | -0.02% |
| 2024-12-27 | 5410 | 合同鉄 | 110,369 | 0.64% | 3,885 | 3,935 | 3,885 | 3,930 | 87,100 | ▲ | 0.03% |
| 2024-12-30 | 5410 | 合同鉄 | 48,137 | 0.28% | 3,950 | 4,000 | 3,945 | 3,970 | 95,200 | ▼ | -0.36% |
| 2025-01-06 | 5410 | 合同鉄 | 100,369 | 0.58% | 3,995 | 4,025 | 3,975 | 4,015 | 129,800 | ▲ | 0.29% |
| 2025-01-07 | 5410 | 合同鉄 | 103,769 | 0.60% | 4,030 | 4,035 | 3,970 | 4,015 | 105,700 | ▲ | 0.02% |
| 2025-01-09 | 5410 | 合同鉄 | 102,269 | 0.59% | 3,985 | 3,985 | 3,955 | 3,955 | 95,800 | ▼ | -0.01% |
| 2025-01-14 | 5410 | 合同鉄 | 106,269 | 0.61% | 3,965 | 3,990 | 3,915 | 3,925 | 104,100 | ▲ | 0.02% |
| 2025-01-15 | 5410 | 合同鉄 | 108,669 | 0.63% | 3,960 | 3,990 | 3,930 | 3,945 | 75,900 | ▲ | 0.02% |
| 2025-01-16 | 5410 | 合同鉄 | 115,469 | 0.67% | 3,960 | 3,960 | 3,850 | 3,850 | 117,000 | ▲ | 0.04% |
| 2025-01-17 | 5410 | 合同鉄 | 117,669 | 0.68% | 3,840 | 3,885 | 3,820 | 3,880 | 101,000 | ▲ | 0.01% |
| 2025-01-21 | 5410 | 合同鉄 | 118,369 | 0.69% | 3,910 | 3,950 | 3,910 | 3,950 | 67,200 | ▲ | 0.00% |
| 2025-01-23 | 5410 | 合同鉄 | 116,169 | 0.67% | 3,945 | 3,945 | 3,865 | 3,865 | 160,300 | ▼ | -0.01% |
| 2025-01-24 | 5410 | 合同鉄 | 109,469 | 0.63% | 3,895 | 3,920 | 3,875 | 3,880 | 108,800 | ▼ | -0.04% |
| 2025-01-27 | 5410 | 合同鉄 | 101,269 | 0.59% | 3,925 | 3,990 | 3,925 | 3,975 | 121,900 | ▼ | -0.04% |
| 2025-01-29 | 5410 | 合同鉄 | 94,769 | 0.55% | 3,990 | 4,040 | 3,990 | 4,015 | 137,300 | ▼ | -0.03% |
| 2025-01-30 | 5410 | 合同鉄 | 90,869 | 0.52% | 4,000 | 4,070 | 4,000 | 4,065 | 164,900 | ▼ | -0.03% |
| 2025-01-30 | 5410 | 合同鉄 | 90,869 | 0.52% | 4,000 | 4,070 | 4,000 | 4,065 | 164,900 | ▼ | -0.03% |
| 2025-02-03 | 5410 | 合同鉄 | 96,469 | 0.56% | 3,990 | 3,990 | 3,925 | 3,940 | 354,700 | ▲ | 0.04% |
| 2025-02-03 | 5410 | 合同鉄 | 96,469 | 0.56% | 3,990 | 3,990 | 3,925 | 3,940 | 354,700 | ▲ | 0.04% |
| 2025-02-04 | 5410 | 合同鉄 | 90,969 | 0.53% | 4,025 | 4,080 | 4,020 | 4,065 | 262,200 | ▼ | -0.03% |
| 2025-02-04 | 5410 | 合同鉄 | 90,969 | 0.53% | 4,025 | 4,080 | 4,020 | 4,065 | 262,200 | ▼ | -0.03% |
| 2025-02-07 | 5410 | 合同鉄 | 90,469 | 0.52% | 4,005 | 4,050 | 3,975 | 4,045 | 149,500 | ▼ | -0.01% |
| 2025-02-07 | 5410 | 合同鉄 | 90,469 | 0.52% | 4,005 | 4,050 | 3,975 | 4,045 | 149,500 | ▼ | -0.01% |
| 2025-02-10 | 5410 | 合同鉄 | 88,769 | 0.51% | 4,040 | 4,050 | 4,005 | 4,035 | 95,600 | ▼ | -0.01% |
| 2025-02-10 | 5410 | 合同鉄 | 88,769 | 0.51% | 4,040 | 4,050 | 4,005 | 4,035 | 95,600 | ▼ | -0.01% |
| 2025-02-12 | 5410 | 合同鉄 | 90,969 | 0.53% | 4,015 | 4,040 | 3,960 | 3,965 | 174,700 | ▲ | 0.02% |
| 2025-02-12 | 5410 | 合同鉄 | 90,969 | 0.53% | 4,015 | 4,040 | 3,960 | 3,965 | 174,700 | ▲ | 0.02% |
| 2025-02-13 | 5410 | 合同鉄 | 87,769 | 0.51% | 4,000 | 4,010 | 3,975 | 3,975 | 107,900 | ▼ | -0.02% |
| 2025-02-14 | 5410 | 合同鉄 | 83,269 | 0.48% | 3,985 | 3,990 | 3,960 | 3,980 | 116,100 | ▼ | -0.03% |
| 2025-02-21 | 5410 | 合同鉄 | 86,069 | 0.50% | 3,870 | 3,870 | 3,840 | 3,845 | 130,200 | ▲ | 0.02% |
| 2025-02-25 | 5410 | 合同鉄 | 85,069 | 0.49% | 3,810 | 3,880 | 3,810 | 3,875 | 150,300 | ▼ | -0.01% |
| 2024-04-01 | 5445 | 東京鉄 | 46,984 | 0.50% | 5,320 | 5,320 | 5,080 | 5,080 | 111,000 | ▲ | 0.02% |
| 2024-04-02 | 5445 | 東京鉄 | 45,884 | 0.48% | 5,120 | 5,140 | 5,010 | 5,010 | 73,700 | ▼ | -0.02% |
| 2024-04-05 | 5445 | 東京鉄 | 47,200 | 0.50% | 4,915 | 4,955 | 4,875 | 4,915 | 100,600 | ▲ | 0.01% |
| 2024-04-09 | 5445 | 東京鉄 | 46,100 | 0.49% | 4,870 | 4,970 | 4,870 | 4,940 | 78,600 | ▼ | -0.01% |
| 2024-04-10 | 5445 | 東京鉄 | 46,900 | 0.50% | 5,010 | 5,090 | 4,995 | 5,020 | 68,500 | ▲ | 0.01% |
| 2024-04-12 | 5445 | 東京鉄 | 49,200 | 0.52% | 4,990 | 5,020 | 4,930 | 4,935 | 51,300 | ▲ | 0.02% |
| 2024-04-16 | 5445 | 東京鉄 | 56,500 | 0.60% | 4,860 | 4,870 | 4,730 | 4,730 | 125,700 | ▲ | 0.07% |
| 2024-04-17 | 5445 | 東京鉄 | 58,500 | 0.62% | 4,775 | 4,795 | 4,685 | 4,685 | 107,500 | ▲ | 0.02% |
| 2024-04-18 | 5445 | 東京鉄 | 61,600 | 0.65% | 4,680 | 4,780 | 4,680 | 4,740 | 79,600 | ▲ | 0.03% |
| 2024-04-19 | 5445 | 東京鉄 | 67,100 | 0.71% | 4,720 | 4,755 | 4,570 | 4,675 | 131,300 | ▲ | 0.05% |
| 2024-04-22 | 5445 | 東京鉄 | 68,500 | 0.73% | 4,665 | 4,805 | 4,665 | 4,725 | 134,600 | ▲ | 0.02% |
| 2024-04-23 | 5445 | 東京鉄 | 70,600 | 0.75% | 4,770 | 4,785 | 4,710 | 4,760 | 106,200 | ▲ | 0.02% |
| 2024-04-24 | 5445 | 東京鉄 | 72,600 | 0.77% | 4,775 | 4,775 | 4,710 | 4,740 | 91,200 | ▲ | 0.02% |
| 2024-04-26 | 5445 | 東京鉄 | 73,100 | 0.78% | 4,620 | 4,650 | 4,605 | 4,605 | 65,300 | ▲ | 0.01% |
| 2024-04-30 | 5445 | 東京鉄 | 71,400 | 0.76% | 4,615 | 4,660 | 4,590 | 4,625 | 134,800 | ▼ | -0.02% |
| 2024-05-01 | 5445 | 東京鉄 | 73,900 | 0.78% | 4,585 | 4,585 | 4,480 | 4,500 | 172,200 | ▲ | 0.02% |
| 2024-05-02 | 5445 | 東京鉄 | 82,716 | 0.88% | 4,500 | 4,535 | 4,495 | 4,515 | 94,300 | ▲ | 0.09% |
| 2024-05-07 | 5445 | 東京鉄 | 89,516 | 0.95% | 4,620 | 4,830 | 4,565 | 4,770 | 780,800 | ▲ | 0.06% |
| 2024-05-08 | 5445 | 東京鉄 | 52,916 | 0.56% | 4,775 | 4,870 | 4,740 | 4,770 | 380,200 | ▼ | -0.38% |
| 2024-05-09 | 5445 | 東京鉄 | 56,916 | 0.60% | 4,820 | 5,160 | 4,815 | 5,040 | 372,100 | ▲ | 0.03% |
| 2024-05-10 | 5445 | 東京鉄 | 52,316 | 0.55% | 5,090 | 5,120 | 5,000 | 5,060 | 157,500 | ▼ | -0.04% |
| 2024-05-13 | 5445 | 東京鉄 | 54,316 | 0.57% | 5,060 | 5,150 | 5,010 | 5,100 | 141,800 | ▲ | 0.01% |
| 2024-05-14 | 5445 | 東京鉄 | 57,116 | 0.60% | 5,130 | 5,130 | 4,980 | 5,060 | 105,600 | ▲ | 0.03% |
| 2024-05-15 | 5445 | 東京鉄 | 57,216 | 0.61% | 5,080 | 5,160 | 5,060 | 5,140 | 81,600 | ▲ | 0.01% |
| 2024-05-16 | 5445 | 東京鉄 | 58,916 | 0.62% | 5,170 | 5,190 | 5,020 | 5,090 | 91,600 | ▲ | 0.01% |
| 2024-05-17 | 5445 | 東京鉄 | 57,416 | 0.61% | 5,070 | 5,230 | 5,070 | 5,210 | 98,300 | ▼ | -0.01% |
| 2024-05-21 | 5445 | 東京鉄 | 62,416 | 0.66% | 5,250 | 5,260 | 5,130 | 5,140 | 55,900 | ▲ | 0.05% |
| 2024-05-22 | 5445 | 東京鉄 | 64,616 | 0.68% | 5,140 | 5,190 | 5,100 | 5,100 | 41,300 | ▲ | 0.02% |
| 2024-05-23 | 5445 | 東京鉄 | 66,816 | 0.71% | 5,090 | 5,090 | 4,970 | 5,050 | 82,900 | ▲ | 0.02% |
| 2024-05-27 | 5445 | 東京鉄 | 68,916 | 0.73% | 5,080 | 5,130 | 5,050 | 5,080 | 45,400 | ▲ | 0.02% |
| 2024-05-28 | 5445 | 東京鉄 | 71,616 | 0.76% | 5,080 | 5,120 | 5,050 | 5,050 | 32,200 | ▲ | 0.03% |
| 2024-05-29 | 5445 | 東京鉄 | 73,716 | 0.78% | 5,080 | 5,100 | 4,980 | 4,980 | 52,400 | ▲ | 0.02% |
| 2024-05-30 | 5445 | 東京鉄 | 77,716 | 0.82% | 4,910 | 5,010 | 4,865 | 4,945 | 94,900 | ▲ | 0.03% |
| 2024-05-31 | 5445 | 東京鉄 | 76,716 | 0.81% | 5,020 | 5,150 | 4,985 | 5,140 | 94,100 | ▼ | -0.00% |
| 2024-06-03 | 5445 | 東京鉄 | 73,216 | 0.78% | 5,190 | 5,320 | 5,150 | 5,280 | 113,800 | ▼ | -0.03% |
| 2024-06-04 | 5445 | 東京鉄 | 69,516 | 0.74% | 5,250 | 5,350 | 5,230 | 5,350 | 70,700 | ▼ | -0.04% |
| 2024-06-05 | 5445 | 東京鉄 | 69,016 | 0.73% | 5,280 | 5,350 | 5,180 | 5,200 | 78,700 | ▼ | -0.01% |
| 2024-06-06 | 5445 | 東京鉄 | 68,316 | 0.72% | 5,250 | 5,330 | 5,220 | 5,310 | 64,600 | ▼ | -0.01% |
| 2024-06-07 | 5445 | 東京鉄 | 65,716 | 0.70% | 5,350 | 5,370 | 5,240 | 5,270 | 60,200 | ▼ | -0.02% |
| 2024-06-10 | 5445 | 東京鉄 | 63,516 | 0.67% | 5,280 | 5,390 | 5,280 | 5,390 | 62,900 | ▼ | -0.02% |
| 2024-06-11 | 5445 | 東京鉄 | 62,116 | 0.66% | 5,380 | 5,380 | 5,230 | 5,230 | 64,600 | ▼ | -0.01% |
| 2024-06-12 | 5445 | 東京鉄 | 61,616 | 0.65% | 5,250 | 5,280 | 5,220 | 5,240 | 29,200 | ▼ | -0.01% |
| 2024-06-13 | 5445 | 東京鉄 | 62,116 | 0.66% | 5,290 | 5,290 | 5,090 | 5,090 | 63,800 | ▲ | 0.01% |
| 2024-06-14 | 5445 | 東京鉄 | 63,516 | 0.67% | 5,090 | 5,280 | 5,070 | 5,250 | 68,800 | ▲ | 0.01% |
| 2024-06-17 | 5445 | 東京鉄 | 61,116 | 0.65% | 5,190 | 5,260 | 5,120 | 5,260 | 64,700 | ▼ | -0.02% |
| 2024-06-19 | 5445 | 東京鉄 | 61,916 | 0.66% | 5,230 | 5,300 | 5,190 | 5,210 | 41,000 | ▲ | 0.01% |
| 2024-06-20 | 5445 | 東京鉄 | 63,616 | 0.67% | 5,170 | 5,180 | 5,060 | 5,150 | 72,500 | ▲ | 0.01% |
| 2024-06-21 | 5445 | 東京鉄 | 67,916 | 0.72% | 5,120 | 5,180 | 5,110 | 5,140 | 50,400 | ▲ | 0.04% |
| 2024-06-24 | 5445 | 東京鉄 | 68,716 | 0.73% | 5,110 | 5,140 | 5,080 | 5,090 | 38,900 | ▲ | 0.01% |
| 2024-06-25 | 5445 | 東京鉄 | 67,916 | 0.72% | 5,110 | 5,120 | 5,070 | 5,090 | 41,400 | ▼ | -0.01% |
| 2024-06-27 | 5445 | 東京鉄 | 71,516 | 0.76% | 5,090 | 5,110 | 5,060 | 5,070 | 41,000 | ▲ | 0.04% |
| 2024-06-28 | 5445 | 東京鉄 | 74,616 | 0.79% | 5,090 | 5,140 | 5,050 | 5,080 | 58,300 | ▲ | 0.03% |
| 2024-07-01 | 5445 | 東京鉄 | 75,516 | 0.80% | 5,120 | 5,120 | 5,060 | 5,080 | 32,200 | ▲ | 0.01% |
| 2024-07-02 | 5445 | 東京鉄 | 77,316 | 0.82% | 5,110 | 5,110 | 5,050 | 5,100 | 51,700 | ▲ | 0.01% |
| 2024-07-04 | 5445 | 東京鉄 | 79,616 | 0.85% | 5,200 | 5,260 | 5,170 | 5,180 | 44,900 | ▲ | 0.03% |
| 2024-07-04 | 5445 | 東京鉄 | 79,616 | 0.85% | 5,200 | 5,260 | 5,170 | 5,180 | 44,900 | ▲ | 0.03% |
| 2024-07-05 | 5445 | 東京鉄 | 81,416 | 0.86% | 5,170 | 5,190 | 5,080 | 5,130 | 45,800 | ▲ | 0.01% |
| 2024-07-08 | 5445 | 東京鉄 | 86,816 | 0.92% | 5,190 | 5,190 | 5,030 | 5,030 | 90,400 | ▲ | 0.06% |
| 2024-07-09 | 5445 | 東京鉄 | 94,416 | 1.00% | 5,080 | 5,080 | 4,990 | 5,030 | 66,000 | ▲ | 0.07% |
| 2024-07-10 | 5445 | 東京鉄 | 100,616 | 1.07% | 5,050 | 5,060 | 4,965 | 4,995 | 69,800 | ▲ | 0.07% |
| 2024-07-16 | 5445 | 東京鉄 | 104,016 | 1.11% | 5,030 | 5,080 | 5,000 | 5,000 | 50,200 | ▲ | 0.04% |
| 2024-07-18 | 5445 | 東京鉄 | 106,716 | 1.13% | 4,960 | 4,960 | 4,890 | 4,900 | 71,000 | ▲ | 0.01% |
| 2024-07-19 | 5445 | 東京鉄 | 109,016 | 1.16% | 4,875 | 4,880 | 4,815 | 4,840 | 66,400 | ▲ | 0.03% |
| 2024-07-22 | 5445 | 東京鉄 | 113,416 | 1.21% | 4,840 | 4,855 | 4,715 | 4,740 | 86,600 | ▲ | 0.05% |
| 2024-07-23 | 5445 | 東京鉄 | 111,216 | 1.18% | 4,770 | 4,840 | 4,770 | 4,780 | 78,800 | ▼ | -0.03% |
| 2024-07-24 | 5445 | 東京鉄 | 112,016 | 1.19% | 4,790 | 4,805 | 4,670 | 4,670 | 81,800 | ▲ | 0.01% |
| 2024-07-26 | 5445 | 東京鉄 | 113,316 | 1.20% | 4,600 | 4,670 | 4,580 | 4,625 | 75,700 | ▲ | 0.01% |
| 2024-07-30 | 5445 | 東京鉄 | 113,416 | 1.21% | 4,680 | 4,695 | 4,630 | 4,670 | 93,500 | ▲ | 0.01% |
| 2024-07-31 | 5445 | 東京鉄 | 114,916 | 1.22% | 4,670 | 5,240 | 4,655 | 5,090 | 412,900 | ▲ | 0.01% |
| 2024-08-01 | 5445 | 東京鉄 | 120,616 | 1.28% | 5,020 | 5,040 | 4,890 | 4,900 | 209,000 | ▲ | 0.06% |
| 2024-08-02 | 5445 | 東京鉄 | 116,616 | 1.24% | 4,690 | 4,730 | 4,500 | 4,560 | 265,400 | ▼ | -0.04% |
| 2024-08-05 | 5445 | 東京鉄 | 82,016 | 0.87% | 4,220 | 4,430 | 3,945 | 3,960 | 401,100 | ▼ | -0.37% |
| 2024-08-06 | 5445 | 東京鉄 | 65,736 | 0.70% | 4,400 | 4,660 | 4,350 | 4,660 | 212,000 | ▼ | -0.17% |
| 2024-08-07 | 5445 | 東京鉄 | 60,216 | 0.64% | 4,590 | 4,745 | 4,545 | 4,590 | 171,600 | ▼ | -0.05% |
| 2024-08-08 | 5445 | 東京鉄 | 61,316 | 0.65% | 4,525 | 4,600 | 4,455 | 4,510 | 124,500 | ▲ | 0.01% |
| 2024-08-09 | 5445 | 東京鉄 | 59,716 | 0.63% | 4,580 | 4,605 | 4,460 | 4,560 | 99,900 | ▼ | -0.02% |
| 2024-08-13 | 5445 | 東京鉄 | 55,616 | 0.59% | 4,630 | 4,800 | 4,580 | 4,775 | 103,900 | ▼ | -0.04% |
| 2024-08-14 | 5445 | 東京鉄 | 47,016 | 0.50% | 4,815 | 4,825 | 4,750 | 4,795 | 87,000 | ▼ | -0.08% |
| 2024-08-15 | 5445 | 東京鉄 | 46,516 | 0.49% | 4,795 | 4,860 | 4,790 | 4,800 | 60,700 | ▼ | -0.01% |
| 2025-01-21 | 5445 | 東京鉄 | 48,796 | 0.52% | 6,120 | 6,140 | 6,040 | 6,070 | 64,100 | ▲ | 0.03% |
| 2025-01-22 | 5445 | 東京鉄 | 51,896 | 0.55% | 6,070 | 6,090 | 5,980 | 6,020 | 95,400 | ▲ | 0.03% |
| 2025-01-23 | 5445 | 東京鉄 | 55,896 | 0.59% | 6,050 | 6,050 | 5,960 | 5,980 | 78,100 | ▲ | 0.03% |
| 2025-01-24 | 5445 | 東京鉄 | 57,696 | 0.61% | 6,020 | 6,040 | 5,980 | 6,020 | 64,200 | ▲ | 0.02% |
| 2025-01-27 | 5445 | 東京鉄 | 64,796 | 0.69% | 6,120 | 6,150 | 6,030 | 6,030 | 89,800 | ▲ | 0.07% |
| 2025-01-28 | 5445 | 東京鉄 | 69,596 | 0.74% | 6,050 | 6,120 | 6,020 | 6,060 | 109,400 | ▲ | 0.05% |
| 2025-01-29 | 5445 | 東京鉄 | 77,296 | 0.82% | 6,040 | 6,120 | 6,020 | 6,100 | 106,600 | ▲ | 0.07% |
| 2025-01-30 | 5445 | 東京鉄 | 99,796 | 1.06% | 6,120 | 6,170 | 6,080 | 6,130 | 143,500 | ▲ | 0.24% |
| 2025-01-30 | 5445 | 東京鉄 | 99,796 | 1.06% | 6,120 | 6,170 | 6,080 | 6,130 | 143,500 | ▲ | 0.24% |
| 2025-01-31 | 5445 | 東京鉄 | 104,796 | 1.11% | 6,210 | 6,250 | 5,880 | 5,960 | 409,900 | ▲ | 0.05% |
| 2025-01-31 | 5445 | 東京鉄 | 104,796 | 1.11% | 6,210 | 6,250 | 5,880 | 5,960 | 409,900 | ▲ | 0.05% |
| 2025-02-03 | 5445 | 東京鉄 | 112,996 | 1.20% | 5,940 | 6,010 | 5,890 | 5,910 | 298,900 | ▲ | 0.08% |
| 2025-02-03 | 5445 | 東京鉄 | 112,996 | 1.20% | 5,940 | 6,010 | 5,890 | 5,910 | 298,900 | ▲ | 0.08% |
| 2025-02-04 | 5445 | 東京鉄 | 122,196 | 1.30% | 5,880 | 5,980 | 5,770 | 5,880 | 243,200 | ▲ | 0.10% |
| 2025-02-04 | 5445 | 東京鉄 | 122,196 | 1.30% | 5,880 | 5,980 | 5,770 | 5,880 | 243,200 | ▲ | 0.10% |
| 2025-02-05 | 5445 | 東京鉄 | 125,396 | 1.33% | 5,880 | 5,950 | 5,860 | 5,940 | 131,200 | ▲ | 0.03% |
| 2025-02-05 | 5445 | 東京鉄 | 125,396 | 1.33% | 5,880 | 5,950 | 5,860 | 5,940 | 131,200 | ▲ | 0.03% |
| 2025-02-06 | 5445 | 東京鉄 | 129,596 | 1.38% | 5,950 | 5,980 | 5,880 | 5,900 | 84,000 | ▲ | 0.04% |
| 2025-02-06 | 5445 | 東京鉄 | 129,596 | 1.38% | 5,950 | 5,980 | 5,880 | 5,900 | 84,000 | ▲ | 0.04% |
| 2025-02-07 | 5445 | 東京鉄 | 134,296 | 1.43% | 5,880 | 5,930 | 5,850 | 5,920 | 96,900 | ▲ | 0.05% |
| 2025-02-07 | 5445 | 東京鉄 | 134,296 | 1.43% | 5,880 | 5,930 | 5,850 | 5,920 | 96,900 | ▲ | 0.05% |
| 2025-02-10 | 5445 | 東京鉄 | 136,696 | 1.45% | 5,900 | 5,930 | 5,850 | 5,930 | 76,500 | ▲ | 0.02% |
| 2025-02-10 | 5445 | 東京鉄 | 136,696 | 1.45% | 5,900 | 5,930 | 5,850 | 5,930 | 76,500 | ▲ | 0.02% |
| 2025-02-12 | 5445 | 東京鉄 | 141,596 | 1.51% | 5,930 | 5,950 | 5,870 | 5,890 | 96,500 | ▲ | 0.06% |
| 2025-02-12 | 5445 | 東京鉄 | 141,596 | 1.51% | 5,930 | 5,950 | 5,870 | 5,890 | 96,500 | ▲ | 0.06% |
| 2025-02-13 | 5445 | 東京鉄 | 139,096 | 1.48% | 5,900 | 5,950 | 5,870 | 5,930 | 62,200 | ▼ | -0.03% |
| 2025-02-14 | 5445 | 東京鉄 | 142,296 | 1.51% | 5,950 | 5,960 | 5,900 | 5,900 | 66,800 | ▲ | 0.03% |
| 2025-02-17 | 5445 | 東京鉄 | 140,396 | 1.49% | 5,930 | 6,000 | 5,930 | 5,960 | 69,000 | ▼ | -0.02% |
| 2025-02-18 | 5445 | 東京鉄 | 144,196 | 1.53% | 5,990 | 6,000 | 5,930 | 5,970 | 62,500 | ▲ | 0.04% |
| 2025-02-19 | 5445 | 東京鉄 | 148,396 | 1.58% | 5,970 | 5,990 | 5,900 | 5,900 | 92,500 | ▲ | 0.05% |
| 2025-02-20 | 5445 | 東京鉄 | 157,396 | 1.68% | 5,910 | 5,920 | 5,780 | 5,780 | 162,800 | ▲ | 0.09% |
| 2025-02-21 | 5445 | 東京鉄 | 161,396 | 1.72% | 5,750 | 5,770 | 5,690 | 5,690 | 118,100 | ▲ | 0.04% |
| 2025-02-27 | 5445 | 東京鉄 | 151,996 | 1.62% | 5,750 | 5,830 | 5,740 | 5,820 | 61,100 | ▼ | -0.09% |
| 2025-02-28 | 5445 | 東京鉄 | 155,096 | 1.65% | 5,790 | 5,900 | 5,780 | 5,880 | 93,500 | ▲ | 0.02% |
| 2025-03-03 | 5445 | 東京鉄 | 160,496 | 1.71% | 6,010 | 6,050 | 5,970 | 6,000 | 130,800 | ▲ | 0.06% |
| 2025-03-04 | 5445 | 東京鉄 | 163,286 | 1.74% | 5,960 | 6,030 | 5,930 | 6,030 | 75,600 | ▲ | 0.03% |
| 2025-03-05 | 5445 | 東京鉄 | 158,986 | 1.69% | 6,020 | 6,130 | 6,000 | 6,100 | 106,100 | ▼ | -0.05% |
| 2025-03-06 | 5445 | 東京鉄 | 161,686 | 1.72% | 6,180 | 6,290 | 6,170 | 6,220 | 115,200 | ▲ | 0.03% |
| 2025-03-07 | 5445 | 東京鉄 | 164,586 | 1.75% | 6,220 | 6,290 | 6,140 | 6,210 | 139,600 | ▲ | 0.03% |
| 2025-03-10 | 5445 | 東京鉄 | 166,686 | 1.77% | 6,210 | 6,220 | 6,070 | 6,080 | 94,500 | ▲ | 0.02% |
| 2025-03-11 | 5445 | 東京鉄 | 166,886 | 1.78% | 6,000 | 6,180 | 6,000 | 6,170 | 123,000 | ▲ | 0.01% |
| 2025-03-12 | 5445 | 東京鉄 | 180,986 | 1.93% | 6,200 | 6,200 | 6,130 | 6,180 | 57,800 | ▲ | 0.14% |
| 2025-03-13 | 5445 | 東京鉄 | 168,086 | 1.79% | 6,250 | 6,320 | 6,130 | 6,150 | 133,000 | ▼ | -0.13% |
| 2025-03-14 | 5445 | 東京鉄 | 171,986 | 1.83% | 6,130 | 6,150 | 6,090 | 6,110 | 70,600 | ▲ | 0.04% |
| 2025-03-17 | 5445 | 東京鉄 | 176,386 | 1.88% | 6,130 | 6,220 | 6,130 | 6,180 | 97,700 | ▲ | 0.04% |
| 2025-03-18 | 5445 | 東京鉄 | 146,086 | 1.55% | 6,190 | 6,250 | 6,150 | 6,230 | 88,000 | ▼ | -0.32% |
| 2025-03-19 | 5445 | 東京鉄 | 162,886 | 1.73% | 6,240 | 6,330 | 6,220 | 6,310 | 107,400 | ▲ | 0.17% |
| 2025-03-21 | 5445 | 東京鉄 | 160,354 | 1.71% | 6,250 | 6,320 | 6,190 | 6,190 | 156,000 | ▼ | -0.02% |
| 2025-03-24 | 5445 | 東京鉄 | 165,754 | 1.76% | 6,200 | 6,200 | 6,080 | 6,080 | 157,000 | ▲ | 0.05% |
| 2025-03-25 | 5445 | 東京鉄 | 180,554 | 1.92% | 6,080 | 6,100 | 6,030 | 6,050 | 130,300 | ▲ | 0.15% |
| 2025-03-26 | 5445 | 東京鉄 | 195,254 | 2.08% | 6,100 | 6,100 | 6,040 | 6,080 | 129,700 | ▲ | 0.16% |
| 2025-03-27 | 5445 | 東京鉄 | 202,254 | 2.15% | 6,070 | 6,080 | 6,020 | 6,080 | 195,700 | ▲ | 0.06% |
| 2025-03-28 | 5445 | 東京鉄 | 195,054 | 2.08% | 5,760 | 6,070 | 5,760 | 6,040 | 204,000 | ▼ | -0.06% |
| 2025-03-31 | 5445 | 東京鉄 | 192,254 | 2.05% | 5,900 | 5,910 | 5,730 | 5,750 | 146,200 | ▼ | -0.03% |
| 2025-04-01 | 5445 | 東京鉄 | 191,654 | 2.04% | 5,800 | 5,850 | 5,710 | 5,710 | 61,300 | ▼ | -0.00% |
| 2025-04-02 | 5445 | 東京鉄 | 188,154 | 2.00% | 5,770 | 5,770 | 5,620 | 5,660 | 72,600 | ▼ | -0.04% |
| 2025-04-03 | 5445 | 東京鉄 | 184,354 | 1.96% | 5,510 | 5,610 | 5,470 | 5,540 | 131,400 | ▼ | -0.04% |
| 2025-04-04 | 5445 | 東京鉄 | 181,954 | 1.94% | 5,340 | 5,370 | 5,090 | 5,240 | 193,500 | ▼ | -0.02% |
| 2025-04-07 | 5445 | 東京鉄 | 185,354 | 1.97% | 4,695 | 5,060 | 4,695 | 4,920 | 208,000 | ▲ | 0.03% |
| 2025-04-08 | 5445 | 東京鉄 | 191,854 | 2.04% | 5,230 | 5,500 | 5,230 | 5,440 | 138,000 | ▲ | 0.07% |
| 2025-04-09 | 5445 | 東京鉄 | 189,654 | 2.02% | 5,340 | 5,390 | 5,230 | 5,330 | 182,300 | ▼ | -0.02% |
| 2025-04-10 | 5445 | 東京鉄 | 191,754 | 2.04% | 5,690 | 5,690 | 5,540 | 5,590 | 98,000 | ▲ | 0.02% |
| 2025-04-11 | 5445 | 東京鉄 | 193,954 | 2.07% | 5,500 | 5,590 | 5,380 | 5,550 | 98,800 | ▲ | 0.02% |
| 2025-04-14 | 5445 | 東京鉄 | 188,554 | 2.01% | 5,550 | 5,610 | 5,520 | 5,550 | 62,700 | ▼ | -0.06% |
| 2025-04-15 | 5445 | 東京鉄 | 187,754 | 2.00% | 5,550 | 5,570 | 5,520 | 5,530 | 35,400 | ▼ | -0.00% |
| 2025-04-16 | 5445 | 東京鉄 | 188,354 | 2.01% | 5,570 | 5,610 | 5,550 | 5,580 | 29,000 | ▲ | 0.00% |
| 2024-12-30 | 5471 | 大同特鋼 | 1,899,897 | 0.87% | 1,179 | 1,197 | 1,179 | 1,188 | 635,800 | ▲ | 0.87% |
| 2025-01-06 | 5471 | 大同特鋼 | 21,770 | 0.01% | 1,198 | 1,207 | 1,190 | 1,196 | 593,200 | ▼ | -0.86% |
| 2024-08-07 | 5480 | 冶金工 | 77,727 | 0.50% | 4,000 | 4,360 | 3,980 | 4,265 | 267,400 | ▲ | 0.09% |
| 2024-08-08 | 5480 | 冶金工 | 91,327 | 0.58% | 4,195 | 4,210 | 4,080 | 4,080 | 220,300 | ▲ | 0.07% |
| 2024-08-09 | 5480 | 冶金工 | 93,327 | 0.60% | 4,215 | 4,215 | 4,055 | 4,115 | 160,100 | ▲ | 0.02% |
| 2024-08-13 | 5480 | 冶金工 | 89,927 | 0.58% | 4,150 | 4,165 | 4,100 | 4,165 | 142,800 | ▼ | -0.02% |
| 2024-08-14 | 5480 | 冶金工 | 87,427 | 0.56% | 4,135 | 4,240 | 4,100 | 4,200 | 122,600 | ▼ | -0.01% |
| 2024-08-15 | 5480 | 冶金工 | 90,727 | 0.58% | 4,200 | 4,310 | 4,180 | 4,280 | 117,300 | ▲ | 0.01% |
| 2024-08-16 | 5480 | 冶金工 | 94,067 | 0.60% | 4,395 | 4,425 | 4,345 | 4,425 | 138,600 | ▲ | 0.02% |
| 2024-08-19 | 5480 | 冶金工 | 99,767 | 0.64% | 4,380 | 4,435 | 4,355 | 4,355 | 137,400 | ▲ | 0.04% |
| 2024-08-20 | 5480 | 冶金工 | 97,867 | 0.63% | 4,395 | 4,425 | 4,365 | 4,380 | 98,900 | ▼ | -0.01% |
| 2024-08-21 | 5480 | 冶金工 | 92,167 | 0.59% | 4,325 | 4,375 | 4,325 | 4,370 | 80,200 | ▼ | -0.04% |
| 2024-08-22 | 5480 | 冶金工 | 94,367 | 0.60% | 4,375 | 4,375 | 4,330 | 4,345 | 79,000 | ▲ | 0.01% |
| 2024-08-23 | 5480 | 冶金工 | 94,535 | 0.61% | 4,370 | 4,385 | 4,340 | 4,375 | 58,000 | ▲ | 0.01% |
| 2024-08-29 | 5480 | 冶金工 | 111,335 | 0.71% | 4,375 | 4,415 | 4,350 | 4,400 | 62,400 | ▲ | 0.01% |
| 2024-08-30 | 5480 | 冶金工 | 113,935 | 0.73% | 4,425 | 4,530 | 4,425 | 4,510 | 97,800 | ▲ | 0.02% |
| 2024-09-02 | 5480 | 冶金工 | 116,135 | 0.74% | 4,580 | 4,580 | 4,490 | 4,530 | 91,900 | ▲ | 0.01% |
| 2024-09-03 | 5480 | 冶金工 | 119,135 | 0.76% | 4,540 | 4,645 | 4,525 | 4,590 | 107,600 | ▲ | 0.02% |
| 2024-09-04 | 5480 | 冶金工 | 126,235 | 0.81% | 4,460 | 4,515 | 4,415 | 4,420 | 141,200 | ▲ | 0.05% |
| 2024-09-05 | 5480 | 冶金工 | 127,735 | 0.82% | 4,405 | 4,545 | 4,395 | 4,455 | 123,900 | ▲ | 0.00% |
| 2024-09-06 | 5480 | 冶金工 | 129,735 | 0.83% | 4,450 | 4,485 | 4,405 | 4,425 | 103,500 | ▲ | 0.01% |
| 2024-09-09 | 5480 | 冶金工 | 133,435 | 0.86% | 4,300 | 4,365 | 4,260 | 4,355 | 104,300 | ▲ | 0.03% |
| 2024-09-10 | 5480 | 冶金工 | 145,035 | 0.93% | 4,360 | 4,425 | 4,345 | 4,390 | 97,300 | ▲ | 0.07% |
| 2024-09-11 | 5480 | 冶金工 | 151,203 | 0.97% | 4,375 | 4,415 | 4,270 | 4,295 | 101,100 | ▲ | 0.03% |
| 2024-09-12 | 5480 | 冶金工 | 148,703 | 0.95% | 4,400 | 4,400 | 4,300 | 4,380 | 85,000 | ▼ | -0.02% |
| 2024-09-13 | 5480 | 冶金工 | 150,003 | 0.96% | 4,385 | 4,430 | 4,345 | 4,395 | 65,000 | ▲ | 0.01% |
| 2024-09-17 | 5480 | 冶金工 | 157,003 | 1.01% | 4,440 | 4,455 | 4,335 | 4,405 | 88,500 | ▲ | 0.05% |
| 2024-09-18 | 5480 | 冶金工 | 160,603 | 1.03% | 4,440 | 4,450 | 4,375 | 4,430 | 51,800 | ▲ | 0.02% |
| 2024-09-20 | 5480 | 冶金工 | 159,303 | 1.02% | 4,635 | 4,670 | 4,605 | 4,635 | 102,300 | ▼ | -0.01% |
| 2024-09-24 | 5480 | 冶金工 | 44,103 | 0.28% | 4,680 | 4,680 | 4,610 | 4,620 | 85,000 | ▼ | -0.74% |
| 2024-10-21 | 5480 | 冶金工 | 83,325 | 0.53% | 4,445 | 4,450 | 4,380 | 4,380 | 60,500 | ▲ | 0.04% |
| 2024-10-22 | 5480 | 冶金工 | 88,425 | 0.57% | 4,350 | 4,385 | 4,305 | 4,355 | 71,000 | ▲ | 0.03% |
| 2024-10-23 | 5480 | 冶金工 | 91,525 | 0.59% | 4,325 | 4,345 | 4,290 | 4,290 | 69,200 | ▲ | 0.02% |
| 2024-10-24 | 5480 | 冶金工 | 103,725 | 0.66% | 4,275 | 4,290 | 4,220 | 4,275 | 91,400 | ▲ | 0.07% |
| 2024-10-25 | 5480 | 冶金工 | 116,325 | 0.75% | 4,285 | 4,295 | 4,180 | 4,225 | 95,900 | ▲ | 0.08% |
| 2024-10-28 | 5480 | 冶金工 | 118,925 | 0.76% | 4,205 | 4,325 | 4,195 | 4,310 | 98,300 | ▲ | 0.01% |
| 2024-10-29 | 5480 | 冶金工 | 122,125 | 0.78% | 4,255 | 4,325 | 4,250 | 4,295 | 78,300 | ▲ | 0.02% |
| 2024-10-30 | 5480 | 冶金工 | 123,525 | 0.79% | 4,265 | 4,305 | 4,255 | 4,270 | 229,000 | ▲ | 0.01% |
| 2024-10-31 | 5480 | 冶金工 | 121,525 | 0.78% | 4,255 | 4,285 | 4,220 | 4,240 | 102,500 | ▼ | -0.01% |
| 2024-11-01 | 5480 | 冶金工 | 133,525 | 0.86% | 4,005 | 4,095 | 3,990 | 4,050 | 283,700 | ▲ | 0.07% |
| 2024-11-05 | 5480 | 冶金工 | 145,925 | 0.94% | 4,035 | 4,045 | 3,980 | 3,980 | 183,400 | ▲ | 0.07% |
| 2024-11-06 | 5480 | 冶金工 | 142,725 | 0.92% | 4,035 | 4,105 | 4,015 | 4,105 | 132,800 | ▼ | -0.01% |
| 2024-11-07 | 5480 | 冶金工 | 134,625 | 0.86% | 4,150 | 4,230 | 4,110 | 4,125 | 133,900 | ▼ | -0.06% |
| 2024-11-08 | 5480 | 冶金工 | 139,725 | 0.90% | 4,145 | 4,160 | 4,085 | 4,110 | 72,400 | ▲ | 0.04% |
| 2024-11-11 | 5480 | 冶金工 | 141,825 | 0.91% | 4,080 | 4,090 | 4,040 | 4,060 | 65,800 | ▲ | 0.01% |
| 2024-11-12 | 5480 | 冶金工 | 140,125 | 0.90% | 4,060 | 4,115 | 4,055 | 4,065 | 103,200 | ▼ | -0.01% |
| 2024-11-13 | 5480 | 冶金工 | 148,125 | 0.95% | 4,050 | 4,085 | 3,975 | 3,975 | 113,700 | ▲ | 0.04% |
| 2024-11-14 | 5480 | 冶金工 | 153,425 | 0.99% | 3,975 | 4,020 | 3,970 | 3,970 | 103,700 | ▲ | 0.04% |
| 2024-11-15 | 5480 | 冶金工 | 151,725 | 0.97% | 4,010 | 4,035 | 3,980 | 3,980 | 91,200 | ▼ | -0.02% |
| 2024-11-18 | 5480 | 冶金工 | 157,225 | 1.01% | 3,970 | 4,020 | 3,950 | 3,985 | 69,600 | ▲ | 0.04% |
| 2024-11-19 | 5480 | 冶金工 | 155,825 | 1.00% | 4,000 | 4,040 | 3,990 | 4,010 | 70,200 | ▼ | -0.01% |
| 2024-11-20 | 5480 | 冶金工 | 158,225 | 1.02% | 4,020 | 4,040 | 3,985 | 4,015 | 58,800 | ▲ | 0.02% |
| 2024-11-21 | 5480 | 冶金工 | 154,425 | 0.99% | 4,000 | 4,040 | 3,985 | 4,000 | 79,500 | ▼ | -0.03% |
| 2024-11-22 | 5480 | 冶金工 | 150,425 | 0.97% | 4,025 | 4,035 | 3,995 | 3,995 | 68,900 | ▼ | -0.02% |
| 2024-11-25 | 5480 | 冶金工 | 106,225 | 0.68% | 4,025 | 4,030 | 3,985 | 3,985 | 78,100 | ▼ | -0.28% |
| 2024-11-26 | 5480 | 冶金工 | 163,125 | 1.05% | 3,985 | 3,990 | 3,910 | 3,925 | 111,900 | ▲ | 0.37% |
| 2024-11-27 | 5480 | 冶金工 | 169,625 | 1.09% | 3,925 | 3,940 | 3,845 | 3,875 | 123,400 | ▲ | 0.04% |
| 2024-11-28 | 5480 | 冶金工 | 171,425 | 1.10% | 3,890 | 3,925 | 3,870 | 3,890 | 69,100 | ▲ | 0.01% |
| 2024-12-02 | 5480 | 冶金工 | 164,625 | 1.06% | 3,880 | 3,940 | 3,870 | 3,940 | 91,400 | ▼ | -0.04% |
| 2024-12-04 | 5480 | 冶金工 | 165,825 | 1.07% | 3,970 | 3,985 | 3,915 | 3,915 | 84,700 | ▲ | 0.01% |
| 2024-12-06 | 5480 | 冶金工 | 172,305 | 1.11% | 3,910 | 3,925 | 3,895 | 3,900 | 96,200 | ▲ | 0.04% |
| 2024-12-13 | 5480 | 冶金工 | 176,005 | 1.13% | 3,850 | 3,865 | 3,805 | 3,850 | 167,200 | ▲ | 0.01% |
| 2024-12-16 | 5480 | 冶金工 | 179,905 | 1.16% | 3,845 | 3,855 | 3,790 | 3,800 | 96,900 | ▲ | 0.03% |
| 2024-12-17 | 5480 | 冶金工 | 182,405 | 1.17% | 3,790 | 3,815 | 3,730 | 3,730 | 123,800 | ▲ | 0.01% |
| 2024-12-18 | 5480 | 冶金工 | 178,205 | 1.14% | 3,735 | 3,765 | 3,700 | 3,750 | 152,900 | ▼ | -0.03% |
| 2024-12-20 | 5480 | 冶金工 | 175,305 | 1.13% | 3,800 | 3,825 | 3,755 | 3,760 | 140,000 | ▼ | -0.01% |
| 2024-12-23 | 5480 | 冶金工 | 164,405 | 1.06% | 3,760 | 3,780 | 3,730 | 3,770 | 167,800 | ▼ | -0.06% |
| 2024-12-24 | 5480 | 冶金工 | 153,105 | 0.98% | 3,790 | 3,820 | 3,780 | 3,820 | 129,300 | ▼ | -0.08% |
| 2024-12-25 | 5480 | 冶金工 | 147,305 | 0.95% | 3,820 | 3,865 | 3,810 | 3,865 | 109,900 | ▼ | -0.03% |
| 2024-12-26 | 5480 | 冶金工 | 146,605 | 0.94% | 3,870 | 3,920 | 3,870 | 3,920 | 102,500 | ▼ | -0.01% |
| 2024-12-27 | 5480 | 冶金工 | 144,705 | 0.93% | 3,930 | 4,000 | 3,930 | 3,975 | 142,100 | ▼ | -0.00% |
| 2024-12-30 | 5480 | 冶金工 | 117,108 | 0.75% | 3,980 | 4,040 | 3,975 | 4,020 | 97,600 | ▼ | -0.18% |
| 2025-01-06 | 5480 | 冶金工 | 141,405 | 0.91% | 4,060 | 4,065 | 4,020 | 4,040 | 105,200 | ▲ | 0.16% |
| 2025-01-07 | 5480 | 冶金工 | 152,858 | 0.98% | 4,055 | 4,065 | 3,990 | 3,990 | 156,200 | ▲ | 0.06% |
| 2025-01-08 | 5480 | 冶金工 | 151,158 | 0.97% | 4,000 | 4,035 | 3,945 | 3,945 | 107,300 | ▼ | -0.01% |
| 2025-01-09 | 5480 | 冶金工 | 155,658 | 1.00% | 3,940 | 3,945 | 3,900 | 3,925 | 94,600 | ▲ | 0.03% |
| 2025-01-14 | 5480 | 冶金工 | 164,558 | 1.06% | 3,910 | 3,925 | 3,850 | 3,865 | 102,200 | ▲ | 0.06% |
| 2025-01-16 | 5480 | 冶金工 | 163,558 | 1.05% | 3,920 | 3,935 | 3,865 | 3,875 | 68,500 | ▼ | -0.01% |
| 2025-01-17 | 5480 | 冶金工 | 166,058 | 1.07% | 3,890 | 3,915 | 3,865 | 3,910 | 71,300 | ▲ | 0.02% |
| 2025-01-20 | 5480 | 冶金工 | 172,058 | 1.11% | 3,890 | 3,955 | 3,890 | 3,940 | 65,400 | ▲ | 0.04% |
| 2025-01-21 | 5480 | 冶金工 | 173,658 | 1.12% | 3,940 | 3,965 | 3,915 | 3,915 | 59,700 | ▲ | 0.01% |
| 2025-01-22 | 5480 | 冶金工 | 180,958 | 1.16% | 3,940 | 3,960 | 3,910 | 3,945 | 70,800 | ▲ | 0.03% |
| 2025-01-23 | 5480 | 冶金工 | 182,758 | 1.17% | 3,930 | 3,930 | 3,885 | 3,890 | 72,100 | ▲ | 0.01% |
| 2025-01-24 | 5480 | 冶金工 | 190,258 | 1.22% | 3,915 | 3,930 | 3,885 | 3,910 | 70,600 | ▲ | 0.05% |
| 2025-01-30 | 5480 | 冶金工 | 187,358 | 1.20% | 3,965 | 4,005 | 3,955 | 3,995 | 59,100 | ▼ | -0.02% |
| 2025-01-30 | 5480 | 冶金工 | 187,358 | 1.20% | 3,965 | 4,005 | 3,955 | 3,995 | 59,100 | ▼ | -0.02% |
| 2025-01-31 | 5480 | 冶金工 | 185,258 | 1.19% | 3,975 | 4,035 | 3,975 | 4,025 | 87,900 | ▼ | -0.01% |
| 2025-01-31 | 5480 | 冶金工 | 185,258 | 1.19% | 3,975 | 4,035 | 3,975 | 4,025 | 87,900 | ▼ | -0.01% |
| 2025-02-03 | 5480 | 冶金工 | 188,458 | 1.21% | 3,995 | 3,995 | 3,920 | 3,920 | 114,200 | ▲ | 0.02% |
| 2025-02-03 | 5480 | 冶金工 | 188,458 | 1.21% | 3,995 | 3,995 | 3,920 | 3,920 | 114,200 | ▲ | 0.02% |
| 2025-02-05 | 5480 | 冶金工 | 183,658 | 1.18% | 3,915 | 3,985 | 3,915 | 3,970 | 80,500 | ▼ | -0.03% |
| 2025-02-05 | 5480 | 冶金工 | 183,658 | 1.18% | 3,915 | 3,985 | 3,915 | 3,970 | 80,500 | ▼ | -0.03% |
| 2025-02-06 | 5480 | 冶金工 | 145,058 | 0.93% | 4,250 | 4,455 | 4,200 | 4,440 | 599,300 | ▼ | -0.24% |
| 2025-02-06 | 5480 | 冶金工 | 145,058 | 0.93% | 4,250 | 4,455 | 4,200 | 4,440 | 599,300 | ▼ | -0.24% |
| 2025-02-07 | 5480 | 冶金工 | 125,158 | 0.80% | 4,450 | 4,540 | 4,380 | 4,415 | 241,700 | ▼ | -0.13% |
| 2025-02-07 | 5480 | 冶金工 | 125,158 | 0.80% | 4,450 | 4,540 | 4,380 | 4,415 | 241,700 | ▼ | -0.13% |
| 2025-02-10 | 5480 | 冶金工 | 123,058 | 0.79% | 4,400 | 4,405 | 4,315 | 4,360 | 129,000 | ▼ | -0.01% |
| 2025-02-10 | 5480 | 冶金工 | 123,058 | 0.79% | 4,400 | 4,405 | 4,315 | 4,360 | 129,000 | ▼ | -0.01% |
| 2025-02-12 | 5480 | 冶金工 | 121,758 | 0.78% | 4,370 | 4,410 | 4,300 | 4,300 | 86,200 | ▼ | -0.01% |
| 2025-02-12 | 5480 | 冶金工 | 121,758 | 0.78% | 4,370 | 4,410 | 4,300 | 4,300 | 86,200 | ▼ | -0.01% |
| 2025-02-14 | 5480 | 冶金工 | 112,858 | 0.72% | 4,295 | 4,295 | 4,250 | 4,250 | 61,100 | ▼ | -0.06% |
| 2025-02-18 | 5480 | 冶金工 | 108,658 | 0.70% | 4,310 | 4,325 | 4,225 | 4,225 | 81,900 | ▼ | -0.02% |
| 2025-02-21 | 5480 | 冶金工 | 112,458 | 0.72% | 4,140 | 4,140 | 4,110 | 4,110 | 71,600 | ▲ | 0.02% |
| 2025-02-25 | 5480 | 冶金工 | 108,858 | 0.70% | 4,105 | 4,135 | 4,075 | 4,130 | 52,100 | ▼ | -0.02% |
| 2025-02-27 | 5480 | 冶金工 | 108,258 | 0.69% | 4,080 | 4,155 | 4,080 | 4,155 | 46,600 | ▼ | -0.01% |
| 2025-02-28 | 5480 | 冶金工 | 105,458 | 0.68% | 4,120 | 4,150 | 4,090 | 4,115 | 77,000 | ▼ | -0.00% |
| 2025-03-03 | 5480 | 冶金工 | 105,258 | 0.67% | 4,135 | 4,205 | 4,135 | 4,200 | 77,600 | ▼ | -0.01% |
| 2025-03-04 | 5480 | 冶金工 | 105,848 | 0.68% | 4,145 | 4,185 | 4,125 | 4,175 | 88,600 | ▲ | 0.01% |
| 2025-03-05 | 5480 | 冶金工 | 104,548 | 0.67% | 4,175 | 4,235 | 4,175 | 4,215 | 61,900 | ▼ | -0.01% |
| 2025-03-06 | 5480 | 冶金工 | 106,848 | 0.68% | 4,255 | 4,290 | 4,255 | 4,280 | 60,300 | ▲ | 0.01% |
| 2025-03-07 | 5480 | 冶金工 | 102,948 | 0.66% | 4,260 | 4,310 | 4,240 | 4,305 | 82,300 | ▼ | -0.02% |
| 2025-03-10 | 5480 | 冶金工 | 106,048 | 0.68% | 4,360 | 4,405 | 4,305 | 4,315 | 173,500 | ▲ | 0.02% |
| 2025-03-11 | 5480 | 冶金工 | 105,048 | 0.67% | 4,265 | 4,305 | 4,225 | 4,295 | 120,300 | ▼ | -0.01% |
| 2025-03-13 | 5480 | 冶金工 | 101,448 | 0.65% | 4,315 | 4,355 | 4,315 | 4,340 | 56,500 | ▼ | -0.02% |
| 2025-03-14 | 5480 | 冶金工 | 100,148 | 0.64% | 4,330 | 4,375 | 4,330 | 4,365 | 48,400 | ▼ | -0.01% |
| 2025-03-17 | 5480 | 冶金工 | 96,348 | 0.62% | 4,375 | 4,425 | 4,375 | 4,415 | 61,400 | ▼ | -0.02% |
| 2025-03-18 | 5480 | 冶金工 | 94,148 | 0.60% | 4,420 | 4,475 | 4,420 | 4,465 | 79,300 | ▼ | -0.02% |
| 2025-03-21 | 5480 | 冶金工 | 98,730 | 0.63% | 4,495 | 4,515 | 4,475 | 4,485 | 86,700 | ▲ | 0.03% |
| 2025-03-24 | 5480 | 冶金工 | 97,230 | 0.62% | 4,480 | 4,480 | 4,400 | 4,460 | 88,800 | ▼ | -0.01% |
| 2025-03-26 | 5480 | 冶金工 | 94,130 | 0.60% | 4,455 | 4,475 | 4,420 | 4,465 | 81,200 | ▼ | -0.02% |
| 2025-03-27 | 5480 | 冶金工 | 96,730 | 0.62% | 4,435 | 4,460 | 4,405 | 4,440 | 112,300 | ▲ | 0.02% |
| 2025-03-28 | 5480 | 冶金工 | 93,430 | 0.60% | 4,320 | 4,325 | 4,235 | 4,260 | 139,200 | ▼ | -0.02% |
| 2025-03-31 | 5480 | 冶金工 | 88,830 | 0.57% | 4,160 | 4,185 | 4,095 | 4,160 | 138,900 | ▼ | -0.03% |
| 2025-04-02 | 5480 | 冶金工 | 91,130 | 0.58% | 4,145 | 4,145 | 4,100 | 4,105 | 58,200 | ▲ | 0.01% |
| 2025-04-03 | 5480 | 冶金工 | 99,338 | 0.64% | 3,915 | 3,985 | 3,910 | 3,985 | 146,200 | ▲ | 0.06% |
| 2025-04-04 | 5480 | 冶金工 | 108,738 | 0.70% | 3,850 | 3,880 | 3,660 | 3,740 | 233,800 | ▲ | 0.05% |
| 2025-04-08 | 5480 | 冶金工 | 119,438 | 0.77% | 3,560 | 3,745 | 3,560 | 3,665 | 140,800 | ▲ | 0.07% |
| 2025-04-09 | 5480 | 冶金工 | 121,638 | 0.78% | 3,595 | 3,605 | 3,510 | 3,575 | 134,000 | ▲ | 0.01% |
| 2025-04-10 | 5480 | 冶金工 | 125,938 | 0.81% | 3,840 | 3,865 | 3,790 | 3,860 | 127,700 | ▲ | 0.03% |
| 2025-04-14 | 5480 | 冶金工 | 125,438 | 0.80% | 3,875 | 3,885 | 3,840 | 3,880 | 48,200 | ▼ | -0.01% |
| 2025-04-15 | 5480 | 冶金工 | 131,538 | 0.84% | 3,890 | 3,895 | 3,865 | 3,890 | 47,900 | ▲ | 0.03% |
| 2025-04-16 | 5480 | 冶金工 | 136,338 | 0.87% | 3,895 | 3,895 | 3,820 | 3,860 | 52,300 | ▲ | 0.03% |
| 2024-07-19 | 5541 | 大平金 | 118,342 | 0.60% | 1,279 | 1,279 | 1,259 | 1,263 | 392,700 | ▲ | 0.34% |
| 2024-07-22 | 5541 | 大平金 | 198,642 | 1.01% | 1,260 | 1,263 | 1,248 | 1,248 | 430,700 | ▲ | 0.41% |
| 2024-07-23 | 5541 | 大平金 | 211,142 | 1.07% | 1,251 | 1,264 | 1,248 | 1,255 | 116,000 | ▲ | 0.06% |
| 2024-07-24 | 5541 | 大平金 | 261,942 | 1.33% | 1,251 | 1,259 | 1,238 | 1,238 | 338,400 | ▲ | 0.26% |
| 2024-07-25 | 5541 | 大平金 | 282,542 | 1.44% | 1,223 | 1,238 | 1,222 | 1,229 | 268,100 | ▲ | 0.10% |
| 2024-07-26 | 5541 | 大平金 | 266,342 | 1.36% | 1,240 | 1,267 | 1,237 | 1,260 | 320,800 | ▼ | -0.07% |
| 2024-07-29 | 5541 | 大平金 | 263,142 | 1.34% | 1,265 | 1,303 | 1,263 | 1,297 | 397,600 | ▼ | -0.02% |
| 2024-07-30 | 5541 | 大平金 | 218,642 | 1.11% | 1,290 | 1,314 | 1,285 | 1,310 | 274,200 | ▼ | -0.23% |
| 2024-07-31 | 5541 | 大平金 | 165,042 | 0.84% | 1,310 | 1,364 | 1,293 | 1,364 | 446,600 | ▼ | -0.27% |
| 2024-08-01 | 5541 | 大平金 | 137,242 | 0.70% | 1,355 | 1,403 | 1,345 | 1,385 | 580,800 | ▼ | -0.14% |
| 2024-08-02 | 5541 | 大平金 | 111,242 | 0.56% | 1,397 | 1,413 | 1,337 | 1,338 | 594,100 | ▼ | -0.13% |
| 2024-08-05 | 5541 | 大平金 | 125,342 | 0.64% | 1,248 | 1,279 | 1,150 | 1,158 | 804,500 | ▲ | 0.07% |
| 2024-08-06 | 5541 | 大平金 | 76,842 | 0.39% | 1,218 | 1,330 | 1,160 | 1,313 | 707,000 | ▼ | -0.25% |
| 2025-03-04 | 5541 | 大平金 | 107,142 | 0.54% | 1,935 | 1,942 | 1,872 | 1,898 | 943,000 | ▲ | 0.10% |
| 2025-03-05 | 5541 | 大平金 | 113,242 | 0.57% | 1,900 | 1,907 | 1,873 | 1,900 | 366,100 | ▲ | 0.02% |
| 2025-03-06 | 5541 | 大平金 | 111,142 | 0.56% | 1,899 | 1,907 | 1,881 | 1,887 | 386,400 | ▼ | -0.00% |
| 2025-03-07 | 5541 | 大平金 | 107,142 | 0.54% | 1,882 | 1,913 | 1,882 | 1,900 | 307,200 | ▼ | -0.02% |
| 2025-03-10 | 5541 | 大平金 | 116,042 | 0.59% | 1,915 | 1,918 | 1,885 | 1,894 | 206,300 | ▲ | 0.04% |
| 2025-03-11 | 5541 | 大平金 | 121,142 | 0.61% | 1,881 | 1,892 | 1,838 | 1,845 | 466,200 | ▲ | 0.02% |
| 2025-03-12 | 5541 | 大平金 | 111,342 | 0.56% | 1,841 | 1,864 | 1,830 | 1,858 | 287,700 | ▼ | -0.04% |
| 2025-03-13 | 5541 | 大平金 | 109,242 | 0.55% | 1,879 | 1,900 | 1,856 | 1,865 | 327,700 | ▼ | -0.01% |
| 2025-03-14 | 5541 | 大平金 | 100,042 | 0.51% | 1,855 | 1,889 | 1,836 | 1,882 | 283,800 | ▼ | -0.04% |
| 2025-03-17 | 5541 | 大平金 | 93,042 | 0.47% | 1,885 | 1,902 | 1,867 | 1,867 | 311,000 | ▼ | -0.04% |
| 2025-04-14 | 5541 | 大平金 | 102,942 | 0.52% | 1,733 | 1,750 | 1,708 | 1,735 | 188,400 | ▲ | 0.04% |
| 2025-04-15 | 5541 | 大平金 | 90,442 | 0.46% | 1,745 | 1,745 | 1,705 | 1,714 | 107,300 | ▼ | -0.06% |
| 2024-03-06 | 5571 | エキサイト | 25,000 | 0.50% | 1,130 | 1,161 | 1,125 | 1,155 | 49,400 | ▼ | -0.01% |
| 2024-03-11 | 5571 | エキサイト | 24,400 | 0.49% | 1,120 | 1,120 | 1,071 | 1,092 | 93,900 | ▼ | -0.01% |
| 2024-03-01 | 5572 | リッジアイ | 34,000 | 0.89% | 2,358 | 2,411 | 2,251 | 2,328 | 91,000 | ▲ | 0.07% |
| 2024-03-04 | 5572 | リッジアイ | 36,700 | 0.96% | 2,386 | 2,667 | 2,301 | 2,646 | 231,900 | ▲ | 0.06% |
| 2024-03-05 | 5572 | リッジアイ | 38,200 | 1.00% | 2,700 | 3,135 | 2,616 | 3,000 | 625,400 | ▲ | 0.04% |
| 2024-03-06 | 5572 | リッジアイ | 37,200 | 0.98% | 2,975 | 3,165 | 2,888 | 3,155 | 241,700 | ▼ | -0.02% |
| 2024-03-07 | 5572 | リッジアイ | 39,000 | 1.02% | 3,065 | 3,195 | 2,875 | 3,180 | 191,600 | ▲ | 0.04% |
| 2024-03-08 | 5572 | リッジアイ | 41,200 | 1.08% | 3,180 | 3,180 | 2,800 | 2,882 | 217,100 | ▲ | 0.06% |
| 2024-03-12 | 5572 | リッジアイ | 36,800 | 0.96% | 2,750 | 3,180 | 2,540 | 2,972 | 274,500 | ▼ | -0.12% |
| 2024-03-13 | 5572 | リッジアイ | 37,800 | 0.99% | 2,922 | 3,040 | 2,606 | 2,966 | 311,900 | ▲ | 0.03% |
| 2024-03-14 | 5572 | リッジアイ | 38,100 | 1.00% | 2,869 | 3,035 | 2,825 | 2,965 | 92,900 | ▲ | 0.01% |
| 2024-03-18 | 5572 | リッジアイ | 29,900 | 0.78% | 2,750 | 2,890 | 2,750 | 2,870 | 75,300 | ▼ | -0.21% |
| 2024-03-19 | 5572 | リッジアイ | 30,200 | 0.79% | 2,799 | 2,799 | 2,707 | 2,714 | 71,500 | ▲ | 0.01% |
| 2024-03-21 | 5572 | リッジアイ | 25,600 | 0.67% | 2,764 | 2,830 | 2,700 | 2,790 | 97,200 | ▼ | -0.12% |
| 2024-03-22 | 5572 | リッジアイ | 29,500 | 0.77% | 2,793 | 2,793 | 2,620 | 2,620 | 83,500 | ▲ | 0.09% |
| 2024-03-25 | 5572 | リッジアイ | 29,000 | 0.76% | 2,561 | 2,657 | 2,545 | 2,545 | 49,600 | ▼ | -0.01% |
| 2024-03-26 | 5572 | リッジアイ | 29,500 | 0.77% | 2,546 | 2,734 | 2,383 | 2,397 | 202,300 | ▲ | 0.01% |
| 2024-03-27 | 5572 | リッジアイ | 29,200 | 0.76% | 2,389 | 2,479 | 2,280 | 2,282 | 105,900 | ▼ | -0.01% |
| 2024-03-28 | 5572 | リッジアイ | 29,400 | 0.77% | 2,274 | 2,378 | 2,252 | 2,314 | 59,200 | ▲ | 0.01% |
| 2024-03-29 | 5572 | リッジアイ | 28,700 | 0.75% | 2,301 | 2,350 | 2,230 | 2,324 | 80,000 | ▼ | -0.02% |
| 2024-04-02 | 5572 | リッジアイ | 29,100 | 0.76% | 2,409 | 2,412 | 2,281 | 2,325 | 57,800 | ▲ | 0.01% |
| 2024-04-03 | 5572 | リッジアイ | 29,400 | 0.77% | 2,290 | 2,455 | 2,280 | 2,348 | 113,200 | ▲ | 0.01% |
| 2024-04-05 | 5572 | リッジアイ | 28,900 | 0.76% | 2,176 | 2,691 | 2,126 | 2,200 | 371,000 | ▼ | -0.01% |
| 2024-04-08 | 5572 | リッジアイ | 28,500 | 0.75% | 2,177 | 2,257 | 2,157 | 2,196 | 57,800 | ▼ | -0.01% |
| 2024-04-09 | 5572 | リッジアイ | 27,400 | 0.72% | 2,234 | 2,331 | 2,095 | 2,095 | 159,300 | ▼ | -0.03% |
| 2024-04-10 | 5572 | リッジアイ | 14,700 | 0.38% | 2,115 | 2,258 | 2,106 | 2,239 | 82,800 | ▼ | -0.34% |
| 2024-05-10 | 5574 | ＡＢＥＪＡ | 46,600 | 0.50% | 3,400 | 3,435 | 3,325 | 3,355 | 100,000 | ▲ | 0.03% |
| 2024-05-13 | 5574 | ＡＢＥＪＡ | 50,800 | 0.55% | 3,395 | 3,425 | 3,320 | 3,385 | 78,700 | ▲ | 0.05% |
| 2024-05-14 | 5574 | ＡＢＥＪＡ | 45,400 | 0.49% | 3,370 | 3,470 | 3,360 | 3,425 | 93,100 | ▼ | -0.06% |
| 2024-05-15 | 5574 | ＡＢＥＪＡ | 46,100 | 0.50% | 3,430 | 3,430 | 3,290 | 3,295 | 68,400 | ▲ | 0.01% |
| 2024-05-16 | 5574 | ＡＢＥＪＡ | 43,800 | 0.47% | 3,295 | 3,345 | 3,230 | 3,320 | 81,700 | ▼ | -0.03% |
| 2024-05-23 | 5574 | ＡＢＥＪＡ | 46,900 | 0.51% | 3,335 | 3,365 | 3,180 | 3,185 | 114,100 | ▲ | 0.02% |
| 2024-05-24 | 5574 | ＡＢＥＪＡ | 44,300 | 0.48% | 3,100 | 3,205 | 3,080 | 3,150 | 74,300 | ▼ | -0.03% |
| 2024-07-11 | 5574 | ＡＢＥＪＡ | 46,100 | 0.50% | 2,935 | 3,000 | 2,853 | 2,972 | 237,500 | ▲ | 0.01% |
| 2024-07-12 | 5574 | ＡＢＥＪＡ | 25,700 | 0.28% | 2,772 | 3,070 | 2,761 | 2,930 | 464,300 | ▼ | -0.21% |
| 2024-03-15 | 5575 | グロービー | 25,000 | 0.50% | 1,230 | 1,251 | 1,175 | 1,187 | 52,600 | ▲ | 0.06% |
| 2024-03-19 | 5575 | グロービー | 24,700 | 0.49% | 1,235 | 1,281 | 1,235 | 1,278 | 13,600 | ▼ | -0.01% |
| 2024-03-21 | 5575 | グロービー | 25,200 | 0.50% | 1,280 | 1,290 | 1,254 | 1,262 | 13,100 | ▲ | 0.01% |
| 2024-03-25 | 5575 | グロービー | 24,300 | 0.48% | 1,277 | 1,300 | 1,246 | 1,246 | 14,200 | ▼ | -0.02% |
| 2024-04-05 | 5575 | グロービー | 25,900 | 0.51% | 1,205 | 1,232 | 1,189 | 1,232 | 21,000 | ▲ | 0.06% |
| 2024-04-08 | 5575 | グロービー | 28,000 | 0.56% | 1,262 | 1,262 | 1,209 | 1,209 | 15,500 | ▲ | 0.05% |
| 2024-04-10 | 5575 | グロービー | 29,200 | 0.58% | 1,212 | 1,229 | 1,192 | 1,200 | 8,700 | ▲ | 0.01% |
| 2024-04-11 | 5575 | グロービー | 30,300 | 0.60% | 1,200 | 1,204 | 1,173 | 1,192 | 14,700 | ▲ | 0.02% |
| 2024-04-12 | 5575 | グロービー | 31,200 | 0.62% | 1,192 | 1,201 | 1,155 | 1,201 | 26,600 | ▲ | 0.02% |
| 2024-04-15 | 5575 | グロービー | 28,500 | 0.57% | 1,300 | 1,413 | 1,268 | 1,382 | 220,400 | ▼ | -0.05% |
| 2024-04-16 | 5575 | グロービー | 13,000 | 0.26% | 1,442 | 1,459 | 1,370 | 1,433 | 122,700 | ▼ | -0.30% |
| 2024-03-25 | 5577 | アイデミー | 20,800 | 0.52% | 2,157 | 2,250 | 2,139 | 2,165 | 117,200 | ▲ | 0.52% |
| 2024-03-26 | 5577 | アイデミー | 21,700 | 0.54% | 2,165 | 2,192 | 2,063 | 2,086 | 144,800 | ▲ | 0.02% |
| 2024-03-27 | 5577 | アイデミー | 18,400 | 0.46% | 2,097 | 2,143 | 2,056 | 2,120 | 61,100 | ▼ | -0.08% |
| 2024-04-10 | 5577 | アイデミー | 27,700 | 0.69% | 1,892 | 1,920 | 1,835 | 1,853 | 94,000 | ▲ | 0.30% |
| 2024-04-11 | 5577 | アイデミー | 31,800 | 0.79% | 1,830 | 1,839 | 1,784 | 1,809 | 72,600 | ▲ | 0.10% |
| 2024-04-12 | 5577 | アイデミー | 48,600 | 1.22% | 1,849 | 1,859 | 1,760 | 1,811 | 261,400 | ▲ | 0.42% |
| 2024-04-15 | 5577 | アイデミー | 20,400 | 0.51% | 1,502 | 1,669 | 1,500 | 1,617 | 479,800 | ▼ | -0.71% |
| 2024-04-16 | 5577 | アイデミー | 17,800 | 0.44% | 1,584 | 1,630 | 1,500 | 1,522 | 172,100 | ▼ | -0.07% |
| 2024-03-04 | 5580 | プロディ | 14,500 | 0.88% | 1,217 | 1,217 | 1,165 | 1,180 | 10,800 | ▲ | 0.02% |
| 2024-03-06 | 5580 | プロディ | 14,200 | 0.86% | 1,155 | 1,203 | 1,154 | 1,170 | 13,600 | ▼ | -0.02% |
| 2024-03-07 | 5580 | プロディ | 14,300 | 0.87% | 1,188 | 1,195 | 1,158 | 1,158 | 6,800 | ▲ | 0.01% |
| 2024-03-08 | 5580 | プロディ | 13,400 | 0.82% | 1,168 | 1,179 | 1,135 | 1,170 | 18,200 | ▼ | -0.05% |
| 2024-03-11 | 5580 | プロディ | 15,200 | 0.93% | 1,197 | 1,197 | 1,106 | 1,146 | 17,200 | ▲ | 0.11% |
| 2024-03-13 | 5580 | プロディ | 15,600 | 0.95% | 1,162 | 1,162 | 1,129 | 1,133 | 3,000 | ▲ | 0.01% |
| 2024-03-14 | 5580 | プロディ | 16,100 | 0.98% | 1,123 | 1,135 | 1,112 | 1,132 | 7,100 | ▲ | 0.03% |
| 2024-03-18 | 5580 | プロディ | 15,000 | 0.91% | 1,118 | 1,138 | 1,115 | 1,129 | 9,400 | ▼ | -0.06% |
| 2024-03-19 | 5580 | プロディ | 14,200 | 0.86% | 1,108 | 1,136 | 1,108 | 1,120 | 12,000 | ▼ | -0.05% |
| 2024-03-21 | 5580 | プロディ | 13,600 | 0.83% | 1,130 | 1,161 | 1,130 | 1,160 | 13,700 | ▼ | -0.03% |
| 2024-03-25 | 5580 | プロディ | 13,300 | 0.81% | 1,168 | 1,170 | 1,130 | 1,150 | 10,600 | ▼ | -0.01% |
| 2024-03-26 | 5580 | プロディ | 13,100 | 0.80% | 1,153 | 1,180 | 1,133 | 1,175 | 10,300 | ▼ | -0.01% |
| 2024-03-27 | 5580 | プロディ | 13,300 | 0.81% | 1,179 | 1,180 | 1,149 | 1,180 | 5,200 | ▲ | 0.01% |
| 2024-03-28 | 5580 | プロディ | 12,800 | 0.78% | 1,150 | 1,180 | 1,135 | 1,148 | 4,500 | ▼ | -0.03% |
| 2024-03-29 | 5580 | プロディ | 12,700 | 0.77% | 1,137 | 1,155 | 1,137 | 1,148 | 1,300 | ▼ | -0.01% |
| 2024-04-03 | 5580 | プロディ | 13,300 | 0.81% | 1,122 | 1,129 | 1,100 | 1,103 | 5,000 | ▲ | 0.04% |
| 2024-04-04 | 5580 | プロディ | 13,400 | 0.82% | 1,107 | 1,125 | 1,107 | 1,123 | 1,100 | ▲ | 0.00% |
| 2024-04-05 | 5580 | プロディ | 13,600 | 0.83% | 1,123 | 1,123 | 1,106 | 1,106 | 2,400 | ▲ | 0.01% |
| 2024-04-08 | 5580 | プロディ | 13,800 | 0.84% | 1,110 | 1,119 | 1,106 | 1,110 | 2,100 | ▲ | 0.01% |
| 2024-04-11 | 5580 | プロディ | 13,700 | 0.83% | 1,109 | 1,129 | 1,107 | 1,124 | 2,800 | ▼ | -0.01% |
| 2024-04-16 | 5580 | プロディ | 14,000 | 0.85% | 1,041 | 1,100 | 1,032 | 1,051 | 18,900 | ▲ | 0.02% |
| 2024-04-17 | 5580 | プロディ | 13,600 | 0.83% | 1,045 | 1,100 | 1,045 | 1,100 | 10,200 | ▼ | -0.02% |
| 2024-04-18 | 5580 | プロディ | 12,500 | 0.76% | 1,105 | 1,158 | 1,105 | 1,158 | 8,500 | ▼ | -0.06% |
| 2024-04-19 | 5580 | プロディ | 12,300 | 0.75% | 1,144 | 1,157 | 1,075 | 1,090 | 10,400 | ▼ | -0.01% |
| 2024-04-22 | 5580 | プロディ | 12,100 | 0.74% | 1,090 | 1,129 | 1,090 | 1,100 | 2,900 | ▼ | -0.01% |
| 2024-04-24 | 5580 | プロディ | 11,900 | 0.72% | 1,094 | 1,106 | 1,091 | 1,091 | 3,000 | ▼ | -0.02% |
| 2024-05-01 | 5580 | プロディ | 11,500 | 0.70% | 1,087 | 1,160 | 1,086 | 1,137 | 6,400 | ▼ | -0.02% |
| 2024-05-02 | 5580 | プロディ | 11,200 | 0.68% | 1,126 | 1,137 | 1,104 | 1,137 | 3,300 | ▼ | -0.01% |
| 2024-05-08 | 5580 | プロディ | 10,800 | 0.66% | 1,134 | 1,170 | 1,116 | 1,116 | 7,300 | ▼ | -0.02% |
| 2024-05-09 | 5580 | プロディ | 10,700 | 0.65% | 1,114 | 1,178 | 1,114 | 1,159 | 2,600 | ▼ | -0.01% |
| 2024-05-13 | 5580 | プロディ | 10,200 | 0.62% | 1,136 | 1,157 | 1,127 | 1,156 | 1,400 | ▼ | -0.03% |
| 2024-05-21 | 5580 | プロディ | 10,100 | 0.61% | 1,153 | 1,166 | 1,141 | 1,148 | 2,200 | ▼ | -0.01% |
| 2024-05-22 | 5580 | プロディ | 9,900 | 0.60% | 1,147 | 1,180 | 1,123 | 1,180 | 5,500 | ▼ | -0.01% |
| 2024-05-24 | 5580 | プロディ | 9,300 | 0.56% | 1,137 | 1,173 | 1,137 | 1,159 | 4,100 | ▼ | -0.03% |
| 2024-05-27 | 5580 | プロディ | 9,000 | 0.55% | 1,141 | 1,165 | 1,137 | 1,160 | 2,300 | ▼ | -0.01% |
| 2024-05-28 | 5580 | プロディ | 8,800 | 0.53% | 1,170 | 1,170 | 1,150 | 1,170 | 1,600 | ▼ | -0.02% |
| 2024-05-31 | 5580 | プロディ | 8,500 | 0.52% | 1,123 | 1,150 | 1,123 | 1,126 | 1,800 | ▼ | -0.01% |
| 2024-06-03 | 5580 | プロディ | 7,600 | 0.46% | 1,155 | 1,168 | 1,137 | 1,137 | 12,900 | ▼ | -0.06% |
| 2024-10-29 | 5580 | プロディ | 9,000 | 0.55% | 1,360 | 1,428 | 1,155 | 1,199 | 1,112,400 | ▲ | 0.17% |
| 2024-11-12 | 5580 | プロディ | 8,600 | 0.52% | 995 | 1,015 | 975 | 981 | 23,100 | ▼ | -0.03% |
| 2024-11-13 | 5580 | プロディ | 8,200 | 0.50% | 972 | 990 | 971 | 973 | 8,500 | ▼ | -0.02% |
| 2024-11-15 | 5580 | プロディ | 7,000 | 0.42% | 956 | 958 | 941 | 956 | 12,500 | ▼ | -0.08% |
| 2024-11-21 | 5580 | プロディ | 10,200 | 0.61% | 994 | 1,089 | 993 | 1,066 | 77,500 | ▲ | 0.24% |
| 2024-11-22 | 5580 | プロディ | 11,200 | 0.67% | 1,082 | 1,082 | 1,018 | 1,025 | 30,700 | ▲ | 0.06% |
| 2024-11-25 | 5580 | プロディ | 8,700 | 0.52% | 1,034 | 1,036 | 970 | 991 | 46,100 | ▼ | -0.15% |
| 2024-11-26 | 5580 | プロディ | 7,700 | 0.46% | 991 | 1,002 | 985 | 991 | 11,000 | ▼ | -0.06% |
| 2024-03-01 | 5586 | ラボロＡＩ | 125,700 | 0.79% | 975 | 1,101 | 968 | 1,101 | 3,943,500 | ▲ | 0.03% |
| 2024-03-06 | 5586 | ラボロＡＩ | 129,200 | 0.81% | 1,661 | 2,100 | 1,477 | 2,000 | 8,875,000 | ▲ | 0.02% |
| 2024-03-08 | 5586 | ラボロＡＩ | 130,100 | 0.82% | 2,750 | 2,999 | 2,004 | 2,263 | 13,695,800 | ▲ | 0.00% |
| 2024-03-12 | 5586 | ラボロＡＩ | 118,500 | 0.74% | 1,483 | 2,163 | 1,457 | 2,163 | 17,747,200 | ▼ | -0.07% |
| 2024-03-13 | 5586 | ラボロＡＩ | 120,900 | 0.76% | 2,413 | 2,590 | 2,106 | 2,266 | 17,536,100 | ▲ | 0.02% |
| 2024-03-15 | 5586 | ラボロＡＩ | 96,200 | 0.60% | 1,850 | 1,923 | 1,580 | 1,705 | 3,646,400 | ▼ | -0.16% |
| 2024-03-18 | 5586 | ラボロＡＩ | 120,900 | 0.76% | 1,698 | 2,105 | 1,640 | 2,105 | 7,234,700 | ▲ | 0.16% |
| 2024-03-19 | 5586 | ラボロＡＩ | 112,800 | 0.71% | 2,055 | 2,326 | 2,007 | 2,080 | 4,620,000 | ▼ | -0.05% |
| 2024-03-21 | 5586 | ラボロＡＩ | 121,000 | 0.76% | 2,250 | 2,255 | 2,008 | 2,008 | 2,028,900 | ▲ | 0.05% |
| 2024-03-22 | 5586 | ラボロＡＩ | 57,000 | 0.35% | 1,878 | 2,001 | 1,870 | 1,951 | 1,279,300 | ▼ | -0.41% |
| 2024-04-09 | 5586 | ラボロＡＩ | 101,500 | 0.64% | 1,480 | 1,713 | 1,465 | 1,604 | 2,142,900 | ▲ | 0.33% |
| 2024-04-10 | 5586 | ラボロＡＩ | 108,900 | 0.68% | 1,630 | 1,822 | 1,624 | 1,767 | 3,442,100 | ▲ | 0.04% |
| 2024-04-15 | 5586 | ラボロＡＩ | 103,300 | 0.65% | 1,540 | 1,568 | 1,500 | 1,551 | 351,000 | ▼ | -0.03% |
| 2024-04-16 | 5586 | ラボロＡＩ | 102,100 | 0.64% | 1,511 | 1,604 | 1,502 | 1,512 | 327,600 | ▼ | -0.01% |
| 2024-04-17 | 5586 | ラボロＡＩ | 69,700 | 0.43% | 1,510 | 1,524 | 1,421 | 1,421 | 440,200 | ▼ | -0.21% |
| 2024-04-19 | 5586 | ラボロＡＩ | 87,800 | 0.55% | 1,457 | 1,679 | 1,444 | 1,489 | 1,735,500 | ▲ | 0.07% |
| 2024-04-22 | 5586 | ラボロＡＩ | 82,900 | 0.52% | 1,500 | 1,550 | 1,420 | 1,430 | 511,400 | ▼ | -0.03% |
| 2024-04-23 | 5586 | ラボロＡＩ | 82,100 | 0.51% | 1,490 | 1,492 | 1,409 | 1,412 | 234,300 | ▼ | -0.01% |
| 2024-04-24 | 5586 | ラボロＡＩ | 79,100 | 0.49% | 1,413 | 1,423 | 1,350 | 1,352 | 417,900 | ▼ | -0.02% |
| 2024-05-09 | 5586 | ラボロＡＩ | 82,500 | 0.52% | 1,270 | 1,270 | 1,213 | 1,213 | 267,000 | ▲ | 0.09% |
| 2024-05-10 | 5586 | ラボロＡＩ | 84,700 | 0.53% | 1,240 | 1,248 | 1,190 | 1,214 | 208,000 | ▲ | 0.01% |
| 2024-05-13 | 5586 | ラボロＡＩ | 87,500 | 0.55% | 1,192 | 1,290 | 1,191 | 1,280 | 428,900 | ▲ | 0.02% |
| 2024-05-14 | 5586 | ラボロＡＩ | 85,100 | 0.53% | 1,220 | 1,353 | 1,183 | 1,195 | 1,082,100 | ▼ | -0.02% |
| 2024-05-15 | 5586 | ラボロＡＩ | 81,400 | 0.51% | 1,220 | 1,221 | 1,140 | 1,188 | 373,300 | ▼ | -0.02% |
| 2024-05-16 | 5586 | ラボロＡＩ | 74,000 | 0.46% | 1,199 | 1,214 | 1,108 | 1,155 | 341,200 | ▼ | -0.04% |
| 2024-05-20 | 5586 | ラボロＡＩ | 85,300 | 0.53% | 1,130 | 1,435 | 1,130 | 1,435 | 3,568,200 | ▲ | 0.08% |
| 2024-05-22 | 5586 | ラボロＡＩ | 78,100 | 0.49% | 1,575 | 1,826 | 1,460 | 1,650 | 11,771,100 | ▼ | -0.04% |
| 2024-05-23 | 5586 | ラボロＡＩ | 87,700 | 0.55% | 1,730 | 1,835 | 1,472 | 1,504 | 7,277,800 | ▲ | 0.06% |
| 2024-05-24 | 5586 | ラボロＡＩ | 90,000 | 0.56% | 1,464 | 1,555 | 1,392 | 1,404 | 2,168,500 | ▲ | 0.01% |
| 2024-05-27 | 5586 | ラボロＡＩ | 90,600 | 0.57% | 1,372 | 1,546 | 1,321 | 1,388 | 5,490,800 | ▲ | 0.00% |
| 2024-05-28 | 5586 | ラボロＡＩ | 93,100 | 0.58% | 1,383 | 1,440 | 1,341 | 1,370 | 1,074,900 | ▲ | 0.01% |
| 2024-05-29 | 5586 | ラボロＡＩ | 94,000 | 0.59% | 1,398 | 1,398 | 1,286 | 1,288 | 517,500 | ▲ | 0.01% |
| 2024-05-31 | 5586 | ラボロＡＩ | 95,500 | 0.60% | 1,279 | 1,343 | 1,254 | 1,325 | 596,800 | ▲ | 0.01% |
| 2024-06-03 | 5586 | ラボロＡＩ | 95,000 | 0.59% | 1,312 | 1,388 | 1,293 | 1,336 | 532,500 | ▼ | -0.01% |
| 2024-06-05 | 5586 | ラボロＡＩ | 95,400 | 0.60% | 1,303 | 1,357 | 1,270 | 1,272 | 275,600 | ▲ | 0.01% |
| 2024-06-10 | 5586 | ラボロＡＩ | 88,900 | 0.56% | 1,222 | 1,267 | 1,222 | 1,230 | 162,200 | ▼ | -0.03% |
| 2024-06-11 | 5586 | ラボロＡＩ | 96,700 | 0.60% | 1,224 | 1,242 | 1,210 | 1,210 | 213,900 | ▲ | 0.03% |
| 2024-06-14 | 5586 | ラボロＡＩ | 93,800 | 0.59% | 1,162 | 1,222 | 1,160 | 1,214 | 202,300 | ▼ | -0.01% |
| 2024-06-17 | 5586 | ラボロＡＩ | 96,100 | 0.60% | 1,201 | 1,230 | 1,181 | 1,182 | 128,100 | ▲ | 0.01% |
| 2024-06-18 | 5586 | ラボロＡＩ | 96,900 | 0.61% | 1,188 | 1,223 | 1,170 | 1,175 | 148,700 | ▲ | 0.01% |
| 2024-06-21 | 5586 | ラボロＡＩ | 98,800 | 0.62% | 1,151 | 1,199 | 1,151 | 1,185 | 181,600 | ▲ | 0.01% |
| 2024-06-26 | 5586 | ラボロＡＩ | 91,300 | 0.57% | 1,205 | 1,222 | 1,188 | 1,205 | 117,500 | ▼ | -0.05% |
| 2024-06-27 | 5586 | ラボロＡＩ | 85,000 | 0.53% | 1,200 | 1,240 | 1,190 | 1,218 | 187,100 | ▼ | -0.03% |
| 2024-06-28 | 5586 | ラボロＡＩ | 94,000 | 0.59% | 1,225 | 1,232 | 1,195 | 1,206 | 126,000 | ▲ | 0.05% |
| 2024-07-02 | 5586 | ラボロＡＩ | 95,500 | 0.60% | 1,242 | 1,435 | 1,241 | 1,403 | 1,299,600 | ▲ | 0.01% |
| 2024-07-04 | 5586 | ラボロＡＩ | 96,800 | 0.61% | 1,342 | 1,362 | 1,276 | 1,291 | 405,600 | ▲ | 0.01% |
| 2024-07-04 | 5586 | ラボロＡＩ | 96,800 | 0.61% | 1,342 | 1,362 | 1,276 | 1,291 | 405,600 | ▲ | 0.01% |
| 2024-07-05 | 5586 | ラボロＡＩ | 92,400 | 0.58% | 1,300 | 1,359 | 1,282 | 1,299 | 509,100 | ▼ | -0.03% |
| 2024-07-08 | 5586 | ラボロＡＩ | 89,000 | 0.56% | 1,283 | 1,285 | 1,250 | 1,266 | 194,500 | ▼ | -0.01% |
| 2024-07-09 | 5586 | ラボロＡＩ | 82,100 | 0.51% | 1,266 | 1,287 | 1,246 | 1,260 | 176,900 | ▼ | -0.05% |
| 2024-07-10 | 5586 | ラボロＡＩ | 85,100 | 0.53% | 1,252 | 1,259 | 1,212 | 1,226 | 182,500 | ▲ | 0.02% |
| 2024-07-11 | 5586 | ラボロＡＩ | 78,900 | 0.49% | 1,226 | 1,232 | 1,197 | 1,212 | 160,100 | ▼ | -0.04% |
| 2024-07-16 | 5586 | ラボロＡＩ | 83,900 | 0.52% | 1,234 | 1,243 | 1,201 | 1,201 | 150,800 | ▲ | 0.04% |
| 2024-07-17 | 5586 | ラボロＡＩ | 81,900 | 0.51% | 1,203 | 1,230 | 1,201 | 1,227 | 150,800 | ▼ | -0.01% |
| 2024-07-18 | 5586 | ラボロＡＩ | 89,900 | 0.56% | 1,205 | 1,239 | 1,195 | 1,195 | 188,900 | ▲ | 0.05% |
| 2024-07-22 | 5586 | ラボロＡＩ | 90,600 | 0.57% | 1,183 | 1,185 | 1,130 | 1,131 | 186,600 | ▲ | 0.00% |
| 2024-07-23 | 5586 | ラボロＡＩ | 89,100 | 0.56% | 1,160 | 1,160 | 1,115 | 1,125 | 122,900 | ▼ | -0.00% |
| 2024-07-24 | 5586 | ラボロＡＩ | 90,600 | 0.57% | 1,126 | 1,153 | 1,117 | 1,118 | 95,100 | ▲ | 0.00% |
| 2024-07-25 | 5586 | ラボロＡＩ | 89,800 | 0.56% | 1,076 | 1,095 | 1,060 | 1,073 | 200,200 | ▼ | -0.00% |
| 2024-07-26 | 5586 | ラボロＡＩ | 88,600 | 0.55% | 1,075 | 1,098 | 1,065 | 1,079 | 81,300 | ▼ | -0.01% |
| 2024-07-29 | 5586 | ラボロＡＩ | 78,800 | 0.49% | 1,068 | 1,100 | 1,068 | 1,091 | 91,900 | ▼ | -0.06% |
| 2024-07-30 | 5586 | ラボロＡＩ | 82,700 | 0.52% | 1,099 | 1,103 | 1,038 | 1,048 | 107,000 | ▲ | 0.03% |
| 2024-07-31 | 5586 | ラボロＡＩ | 79,000 | 0.49% | 1,021 | 1,060 | 1,006 | 1,060 | 87,200 | ▼ | -0.03% |
| 2024-08-01 | 5586 | ラボロＡＩ | 82,400 | 0.51% | 1,044 | 1,076 | 990 | 1,002 | 149,700 | ▲ | 0.02% |
| 2024-08-02 | 5586 | ラボロＡＩ | 52,700 | 0.33% | 942 | 970 | 909 | 918 | 307,100 | ▼ | -0.18% |
| 2024-05-13 | 5587 | インバＰＦ | 19,000 | 0.55% | 1,421 | 1,433 | 1,396 | 1,427 | 24,200 | ▲ | 0.10% |
| 2024-05-14 | 5587 | インバＰＦ | 23,500 | 0.68% | 1,430 | 1,477 | 1,421 | 1,477 | 33,400 | ▲ | 0.13% |
| 2024-05-15 | 5587 | インバＰＦ | 36,300 | 1.05% | 1,488 | 1,497 | 1,410 | 1,444 | 111,100 | ▲ | 0.37% |
| 2024-05-17 | 5587 | インバＰＦ | 38,000 | 1.10% | 1,100 | 1,149 | 1,065 | 1,120 | 285,400 | ▲ | 0.05% |
| 2024-05-20 | 5587 | インバＰＦ | 33,300 | 0.96% | 1,103 | 1,133 | 1,070 | 1,088 | 124,000 | ▼ | -0.14% |
| 2024-05-21 | 5587 | インバＰＦ | 32,300 | 0.93% | 1,097 | 1,097 | 1,040 | 1,042 | 95,000 | ▼ | -0.02% |
| 2024-05-22 | 5587 | インバＰＦ | 26,200 | 0.75% | 1,040 | 1,056 | 1,000 | 1,002 | 82,700 | ▼ | -0.18% |
| 2024-05-23 | 5587 | インバＰＦ | 19,700 | 0.57% | 1,005 | 1,008 | 967 | 975 | 66,900 | ▼ | -0.18% |
| 2024-05-24 | 5587 | インバＰＦ | 20,900 | 0.60% | 975 | 975 | 940 | 960 | 39,400 | ▲ | 0.03% |
| 2024-05-27 | 5587 | インバＰＦ | 16,600 | 0.48% | 945 | 960 | 930 | 947 | 41,600 | ▼ | -0.12% |
| 2024-05-29 | 5587 | インバＰＦ | 21,300 | 0.61% | 953 | 953 | 902 | 902 | 41,600 | ▲ | 0.13% |
| 2024-05-30 | 5587 | インバＰＦ | 19,900 | 0.57% | 889 | 901 | 876 | 884 | 46,800 | ▼ | -0.04% |
| 2024-05-31 | 5587 | インバＰＦ | 21,300 | 0.61% | 888 | 912 | 880 | 907 | 22,800 | ▲ | 0.04% |
| 2024-06-03 | 5587 | インバＰＦ | 24,600 | 0.71% | 909 | 910 | 886 | 904 | 30,500 | ▲ | 0.09% |
| 2024-06-04 | 5587 | インバＰＦ | 24,400 | 0.70% | 917 | 954 | 910 | 938 | 48,800 | ▼ | -0.01% |
| 2024-06-05 | 5587 | インバＰＦ | 25,000 | 0.72% | 940 | 956 | 920 | 941 | 19,500 | ▲ | 0.02% |
| 2024-06-06 | 5587 | インバＰＦ | 26,200 | 0.75% | 949 | 949 | 911 | 917 | 28,900 | ▲ | 0.03% |
| 2024-06-07 | 5587 | インバＰＦ | 24,400 | 0.70% | 912 | 934 | 910 | 919 | 24,900 | ▼ | -0.05% |
| 2024-06-10 | 5587 | インバＰＦ | 21,900 | 0.63% | 919 | 919 | 895 | 903 | 21,600 | ▼ | -0.06% |
| 2024-06-11 | 5587 | インバＰＦ | 20,800 | 0.60% | 905 | 918 | 896 | 909 | 12,700 | ▼ | -0.03% |
| 2024-06-12 | 5587 | インバＰＦ | 20,300 | 0.58% | 900 | 918 | 900 | 916 | 10,700 | ▼ | -0.02% |
| 2024-06-14 | 5587 | インバＰＦ | 18,700 | 0.54% | 881 | 939 | 878 | 935 | 20,700 | ▼ | -0.03% |
| 2024-06-17 | 5587 | インバＰＦ | 15,600 | 0.45% | 942 | 963 | 937 | 955 | 29,700 | ▼ | -0.09% |
| 2024-03-01 | 5592 | くすりの窓口 | 72,000 | 0.65% | 1,459 | 1,463 | 1,411 | 1,423 | 125,900 | ▲ | 0.06% |
| 2024-03-04 | 5592 | くすりの窓口 | 73,200 | 0.66% | 1,423 | 1,439 | 1,399 | 1,415 | 80,300 | ▲ | 0.01% |
| 2024-03-05 | 5592 | くすりの窓口 | 76,300 | 0.69% | 1,406 | 1,409 | 1,365 | 1,394 | 108,700 | ▲ | 0.02% |
| 2024-03-07 | 5592 | くすりの窓口 | 84,900 | 0.77% | 1,386 | 1,389 | 1,345 | 1,353 | 120,100 | ▲ | 0.08% |
| 2024-03-08 | 5592 | くすりの窓口 | 89,600 | 0.81% | 1,345 | 1,387 | 1,335 | 1,383 | 92,500 | ▲ | 0.04% |
| 2024-03-11 | 5592 | くすりの窓口 | 98,000 | 0.89% | 1,358 | 1,373 | 1,321 | 1,364 | 154,700 | ▲ | 0.07% |
| 2024-03-12 | 5592 | くすりの窓口 | 100,200 | 0.91% | 1,340 | 1,365 | 1,329 | 1,360 | 57,400 | ▲ | 0.02% |
| 2024-03-13 | 5592 | くすりの窓口 | 103,800 | 0.94% | 1,363 | 1,365 | 1,322 | 1,335 | 64,500 | ▲ | 0.02% |
| 2024-03-14 | 5592 | くすりの窓口 | 77,100 | 0.70% | 1,425 | 1,454 | 1,387 | 1,414 | 565,600 | ▼ | -0.24% |
| 2024-03-15 | 5592 | くすりの窓口 | 73,800 | 0.67% | 1,422 | 1,428 | 1,387 | 1,401 | 105,800 | ▼ | -0.02% |
| 2024-03-18 | 5592 | くすりの窓口 | 73,100 | 0.66% | 1,414 | 1,445 | 1,393 | 1,405 | 131,600 | ▼ | -0.01% |
| 2024-03-19 | 5592 | くすりの窓口 | 71,600 | 0.65% | 1,405 | 1,420 | 1,385 | 1,387 | 84,200 | ▼ | -0.01% |
| 2024-03-21 | 5592 | くすりの窓口 | 64,100 | 0.58% | 1,410 | 1,443 | 1,409 | 1,422 | 112,500 | ▼ | -0.07% |
| 2024-03-22 | 5592 | くすりの窓口 | 63,200 | 0.57% | 1,433 | 1,437 | 1,410 | 1,425 | 69,900 | ▼ | -0.01% |
| 2024-03-25 | 5592 | くすりの窓口 | 58,100 | 0.52% | 1,430 | 1,499 | 1,430 | 1,454 | 216,200 | ▼ | -0.04% |
| 2024-03-27 | 5592 | くすりの窓口 | 54,800 | 0.49% | 1,450 | 1,467 | 1,440 | 1,453 | 92,500 | ▼ | -0.03% |
| 2024-04-01 | 5592 | くすりの窓口 | 58,900 | 0.53% | 1,382 | 1,389 | 1,353 | 1,366 | 107,700 | ▲ | 0.04% |
| 2024-04-02 | 5592 | くすりの窓口 | 62,500 | 0.56% | 1,380 | 1,380 | 1,328 | 1,328 | 103,000 | ▲ | 0.03% |
| 2024-04-03 | 5592 | くすりの窓口 | 66,300 | 0.60% | 1,323 | 1,367 | 1,318 | 1,367 | 73,100 | ▲ | 0.03% |
| 2024-04-04 | 5592 | くすりの窓口 | 70,400 | 0.64% | 1,365 | 1,370 | 1,330 | 1,348 | 60,000 | ▲ | 0.04% |
| 2024-04-05 | 5592 | くすりの窓口 | 73,100 | 0.66% | 1,340 | 1,395 | 1,340 | 1,393 | 77,400 | ▲ | 0.02% |
| 2024-04-08 | 5592 | くすりの窓口 | 71,600 | 0.65% | 1,398 | 1,404 | 1,375 | 1,379 | 48,300 | ▼ | -0.01% |
| 2024-04-09 | 5592 | くすりの窓口 | 73,300 | 0.66% | 1,379 | 1,405 | 1,373 | 1,405 | 33,700 | ▲ | 0.01% |
| 2024-04-10 | 5592 | くすりの窓口 | 75,200 | 0.68% | 1,406 | 1,414 | 1,380 | 1,388 | 40,500 | ▲ | 0.02% |
| 2024-04-11 | 5592 | くすりの窓口 | 77,000 | 0.70% | 1,376 | 1,384 | 1,350 | 1,350 | 47,900 | ▲ | 0.01% |
| 2024-04-12 | 5592 | くすりの窓口 | 78,700 | 0.71% | 1,364 | 1,390 | 1,363 | 1,384 | 41,700 | ▲ | 0.01% |
| 2024-04-15 | 5592 | くすりの窓口 | 79,700 | 0.72% | 1,380 | 1,389 | 1,335 | 1,336 | 68,400 | ▲ | 0.01% |
| 2024-04-16 | 5592 | くすりの窓口 | 82,200 | 0.74% | 1,329 | 1,338 | 1,290 | 1,315 | 93,200 | ▲ | 0.02% |
| 2024-04-17 | 5592 | くすりの窓口 | 84,300 | 0.76% | 1,306 | 1,315 | 1,267 | 1,271 | 88,700 | ▲ | 0.02% |
| 2024-04-18 | 5592 | くすりの窓口 | 79,700 | 0.72% | 1,257 | 1,446 | 1,256 | 1,369 | 616,700 | ▼ | -0.04% |
| 2024-04-19 | 5592 | くすりの窓口 | 74,900 | 0.68% | 1,391 | 1,450 | 1,374 | 1,424 | 297,800 | ▼ | -0.03% |
| 2024-04-22 | 5592 | くすりの窓口 | 77,400 | 0.70% | 1,450 | 1,547 | 1,411 | 1,513 | 226,500 | ▲ | 0.01% |
| 2024-04-23 | 5592 | くすりの窓口 | 75,700 | 0.68% | 1,513 | 1,540 | 1,485 | 1,494 | 109,900 | ▼ | -0.01% |
| 2024-04-24 | 5592 | くすりの窓口 | 73,800 | 0.67% | 1,500 | 1,533 | 1,478 | 1,516 | 85,800 | ▼ | -0.01% |
| 2024-04-26 | 5592 | くすりの窓口 | 71,300 | 0.64% | 1,421 | 1,450 | 1,405 | 1,411 | 93,800 | ▼ | -0.03% |
| 2024-04-30 | 5592 | くすりの窓口 | 70,100 | 0.63% | 1,439 | 1,540 | 1,420 | 1,537 | 116,400 | ▼ | -0.01% |
| 2024-05-01 | 5592 | くすりの窓口 | 67,300 | 0.61% | 1,498 | 1,531 | 1,482 | 1,482 | 53,900 | ▼ | -0.02% |
| 2024-05-02 | 5592 | くすりの窓口 | 71,200 | 0.64% | 1,471 | 1,620 | 1,470 | 1,605 | 170,600 | ▲ | 0.03% |
| 2024-05-07 | 5592 | くすりの窓口 | 69,200 | 0.63% | 1,605 | 1,615 | 1,542 | 1,573 | 92,300 | ▼ | -0.01% |
| 2024-05-08 | 5592 | くすりの窓口 | 69,100 | 0.62% | 1,580 | 1,585 | 1,527 | 1,540 | 61,100 | ▼ | -0.01% |
| 2024-05-09 | 5592 | くすりの窓口 | 71,400 | 0.65% | 1,545 | 1,572 | 1,525 | 1,555 | 35,900 | ▲ | 0.03% |
| 2024-05-10 | 5592 | くすりの窓口 | 71,300 | 0.64% | 1,556 | 1,556 | 1,491 | 1,507 | 49,900 | ▼ | -0.01% |
| 2024-05-13 | 5592 | くすりの窓口 | 72,900 | 0.66% | 1,500 | 1,544 | 1,497 | 1,538 | 40,000 | ▲ | 0.02% |
| 2024-05-15 | 5592 | くすりの窓口 | 71,300 | 0.64% | 1,600 | 1,618 | 1,555 | 1,599 | 103,000 | ▼ | -0.02% |
| 2024-05-16 | 5592 | くすりの窓口 | 68,400 | 0.62% | 1,670 | 1,670 | 1,515 | 1,520 | 228,700 | ▼ | -0.02% |
| 2024-05-17 | 5592 | くすりの窓口 | 66,700 | 0.60% | 1,509 | 1,595 | 1,490 | 1,565 | 114,500 | ▼ | -0.02% |
| 2024-05-20 | 5592 | くすりの窓口 | 68,500 | 0.62% | 1,537 | 1,579 | 1,508 | 1,533 | 87,900 | ▲ | 0.02% |
| 2024-05-22 | 5592 | くすりの窓口 | 70,400 | 0.64% | 1,481 | 1,493 | 1,433 | 1,465 | 88,900 | ▲ | 0.02% |
| 2024-05-23 | 5592 | くすりの窓口 | 69,500 | 0.63% | 1,476 | 1,491 | 1,435 | 1,443 | 67,400 | ▼ | -0.01% |
| 2024-05-24 | 5592 | くすりの窓口 | 67,200 | 0.61% | 1,429 | 1,503 | 1,422 | 1,435 | 99,400 | ▼ | -0.02% |
| 2024-05-27 | 5592 | くすりの窓口 | 69,700 | 0.63% | 1,451 | 1,472 | 1,405 | 1,406 | 77,200 | ▲ | 0.02% |
| 2024-05-28 | 5592 | くすりの窓口 | 71,200 | 0.64% | 1,409 | 1,460 | 1,404 | 1,451 | 58,500 | ▲ | 0.01% |
| 2024-05-29 | 5592 | くすりの窓口 | 73,400 | 0.66% | 1,435 | 1,445 | 1,409 | 1,419 | 67,500 | ▲ | 0.02% |
| 2024-05-30 | 5592 | くすりの窓口 | 70,300 | 0.64% | 1,402 | 1,421 | 1,372 | 1,390 | 96,100 | ▼ | -0.02% |
| 2024-05-31 | 5592 | くすりの窓口 | 69,700 | 0.63% | 1,409 | 1,440 | 1,400 | 1,415 | 53,400 | ▼ | -0.01% |
| 2024-06-11 | 5592 | くすりの窓口 | 69,000 | 0.62% | 1,440 | 1,463 | 1,433 | 1,436 | 18,400 | ▼ | -0.01% |
| 2024-06-13 | 5592 | くすりの窓口 | 67,700 | 0.61% | 1,437 | 1,454 | 1,423 | 1,423 | 20,400 | ▼ | -0.01% |
| 2024-06-14 | 5592 | くすりの窓口 | 66,600 | 0.60% | 1,411 | 1,426 | 1,396 | 1,415 | 41,300 | ▼ | -0.01% |
| 2024-06-20 | 5592 | くすりの窓口 | 65,600 | 0.59% | 1,424 | 1,435 | 1,408 | 1,419 | 21,000 | ▼ | -0.01% |
| 2024-06-21 | 5592 | くすりの窓口 | 64,000 | 0.58% | 1,415 | 1,437 | 1,415 | 1,427 | 15,700 | ▼ | -0.01% |
| 2024-06-24 | 5592 | くすりの窓口 | 60,300 | 0.54% | 1,442 | 1,481 | 1,441 | 1,463 | 54,000 | ▼ | -0.03% |
| 2024-06-25 | 5592 | くすりの窓口 | 56,900 | 0.51% | 1,470 | 1,510 | 1,470 | 1,485 | 43,600 | ▼ | -0.03% |
| 2024-06-26 | 5592 | くすりの窓口 | 55,700 | 0.50% | 1,500 | 1,512 | 1,466 | 1,477 | 35,300 | ▼ | -0.01% |
| 2024-06-27 | 5592 | くすりの窓口 | 50,900 | 0.46% | 1,493 | 1,546 | 1,479 | 1,501 | 57,900 | ▼ | -0.03% |
| 2024-03-08 | 5595 | ＱＰＳ研究所 | 200,500 | 0.55% | 3,935 | 3,995 | 3,580 | 3,695 | 2,826,000 | ▲ | 0.33% |
| 2024-03-11 | 5595 | ＱＰＳ研究所 | 68,300 | 0.18% | 3,305 | 3,540 | 3,300 | 3,395 | 2,757,900 | ▼ | -0.37% |
| 2024-03-13 | 5595 | ＱＰＳ研究所 | 221,900 | 0.61% | 3,680 | 3,715 | 3,235 | 3,390 | 2,989,500 | ▲ | 0.14% |
| 2024-03-14 | 5595 | ＱＰＳ研究所 | 91,700 | 0.25% | 3,350 | 3,700 | 3,325 | 3,700 | 3,497,700 | ▼ | -0.36% |
| 2024-03-26 | 5595 | ＱＰＳ研究所 | 319,300 | 0.87% | 4,950 | 4,950 | 4,530 | 4,530 | 6,258,400 | ▲ | 0.87% |
| 2024-03-27 | 5595 | ＱＰＳ研究所 | 385,100 | 1.05% | 4,440 | 4,545 | 4,260 | 4,280 | 4,613,200 | ▲ | 0.18% |
| 2024-03-28 | 5595 | ＱＰＳ研究所 | 283,300 | 0.77% | 4,155 | 4,385 | 4,140 | 4,355 | 3,446,500 | ▼ | -0.28% |
| 2024-03-29 | 5595 | ＱＰＳ研究所 | 234,900 | 0.64% | 4,295 | 4,425 | 4,205 | 4,220 | 2,541,600 | ▼ | -0.13% |
| 2024-04-01 | 5595 | ＱＰＳ研究所 | 177,700 | 0.48% | 4,270 | 4,465 | 4,160 | 4,400 | 3,297,700 | ▼ | -0.16% |
| 2024-04-02 | 5595 | ＱＰＳ研究所 | 206,700 | 0.56% | 4,370 | 4,415 | 4,190 | 4,190 | 2,532,900 | ▲ | 0.08% |
| 2024-04-03 | 5595 | ＱＰＳ研究所 | 215,100 | 0.59% | 4,000 | 4,110 | 3,490 | 3,490 | 4,393,100 | ▲ | 0.02% |
| 2024-04-04 | 5595 | ＱＰＳ研究所 | 30,800 | 0.08% | 3,280 | 3,595 | 2,834 | 3,175 | 11,772,800 | ▼ | -0.51% |
| 2024-09-12 | 5595 | ＱＰＳ研究所 | 223,600 | 0.60% | 1,314 | 1,348 | 1,226 | 1,275 | 6,050,600 | ▲ | 0.60% |
| 2024-09-13 | 5595 | ＱＰＳ研究所 | 201,500 | 0.54% | 1,260 | 1,320 | 1,212 | 1,221 | 2,796,500 | ▼ | -0.05% |
| 2024-09-17 | 5595 | ＱＰＳ研究所 | 168,800 | 0.45% | 1,222 | 1,263 | 1,188 | 1,206 | 1,349,300 | ▼ | -0.09% |
| 2024-11-29 | 5595 | ＱＰＳ研究所 | 187,600 | 0.50% | 1,345 | 1,571 | 1,320 | 1,570 | 8,581,300 | ▲ | 0.03% |
| 2024-12-02 | 5595 | ＱＰＳ研究所 | 199,900 | 0.53% | 1,555 | 1,569 | 1,397 | 1,400 | 7,132,700 | ▲ | 0.03% |
| 2024-12-03 | 5595 | ＱＰＳ研究所 | 225,200 | 0.60% | 1,399 | 1,417 | 1,327 | 1,335 | 2,709,900 | ▲ | 0.06% |
| 2024-12-04 | 5595 | ＱＰＳ研究所 | 250,400 | 0.67% | 1,312 | 1,333 | 1,281 | 1,307 | 1,698,600 | ▲ | 0.07% |
| 2024-12-05 | 5595 | ＱＰＳ研究所 | 264,800 | 0.71% | 1,313 | 1,342 | 1,268 | 1,269 | 1,208,600 | ▲ | 0.03% |
| 2024-12-12 | 5595 | ＱＰＳ研究所 | 270,000 | 0.72% | 1,239 | 1,240 | 1,191 | 1,199 | 949,600 | ▲ | 0.01% |
| 2024-12-16 | 5595 | ＱＰＳ研究所 | 275,600 | 0.74% | 1,110 | 1,165 | 1,104 | 1,139 | 1,204,300 | ▲ | 0.02% |
| 2024-12-17 | 5595 | ＱＰＳ研究所 | 266,700 | 0.71% | 1,138 | 1,152 | 1,120 | 1,126 | 678,400 | ▼ | -0.03% |
| 2024-12-20 | 5595 | ＱＰＳ研究所 | 268,000 | 0.72% | 1,104 | 1,143 | 1,101 | 1,121 | 729,000 | ▲ | 0.01% |
| 2024-12-23 | 5595 | ＱＰＳ研究所 | 265,900 | 0.71% | 1,101 | 1,112 | 1,058 | 1,077 | 1,119,200 | ▼ | -0.01% |
| 2024-12-24 | 5595 | ＱＰＳ研究所 | 259,500 | 0.69% | 1,066 | 1,075 | 1,044 | 1,044 | 1,013,900 | ▼ | -0.02% |
| 2024-12-26 | 5595 | ＱＰＳ研究所 | 263,300 | 0.70% | 1,044 | 1,068 | 1,039 | 1,043 | 971,100 | ▲ | 0.01% |
| 2024-12-27 | 5595 | ＱＰＳ研究所 | 246,100 | 0.66% | 1,050 | 1,092 | 1,050 | 1,076 | 834,200 | ▼ | -0.03% |
| 2024-12-30 | 5595 | ＱＰＳ研究所 | 0 | 0.00% | 1,089 | 1,108 | 1,070 | 1,108 | 574,300 | ▼ | -0.66% |
| 2025-01-06 | 5595 | ＱＰＳ研究所 | 257,800 | 0.69% | 1,138 | 1,155 | 1,109 | 1,135 | 1,030,100 | ▲ | 0.69% |
| 2025-01-07 | 5595 | ＱＰＳ研究所 | 245,900 | 0.66% | 1,137 | 1,164 | 1,125 | 1,152 | 545,500 | ▼ | -0.02% |
| 2025-01-09 | 5595 | ＱＰＳ研究所 | 238,600 | 0.64% | 1,165 | 1,172 | 1,115 | 1,145 | 939,700 | ▼ | -0.02% |
| 2025-01-10 | 5595 | ＱＰＳ研究所 | 219,300 | 0.58% | 1,126 | 1,169 | 1,126 | 1,169 | 497,700 | ▼ | -0.06% |
| 2025-01-15 | 5595 | ＱＰＳ研究所 | 205,600 | 0.55% | 970 | 1,018 | 961 | 966 | 3,228,100 | ▼ | -0.02% |
| 2025-01-16 | 5595 | ＱＰＳ研究所 | 201,800 | 0.54% | 969 | 980 | 888 | 894 | 1,967,700 | ▼ | -0.01% |
| 2025-01-17 | 5595 | ＱＰＳ研究所 | 188,100 | 0.50% | 857 | 878 | 833 | 853 | 2,045,400 | ▼ | -0.04% |
| 2025-01-20 | 5595 | ＱＰＳ研究所 | 161,400 | 0.42% | 861 | 885 | 833 | 859 | 1,001,700 | ▼ | -0.08% |
| 2024-03-01 | 5597 | ブルーイノベ | 30,600 | 0.77% | 1,269 | 1,270 | 1,227 | 1,241 | 10,700 | ▲ | 0.01% |
| 2024-03-06 | 5597 | ブルーイノベ | 30,300 | 0.76% | 1,216 | 1,321 | 1,216 | 1,290 | 26,700 | ▼ | -0.01% |
| 2024-03-07 | 5597 | ブルーイノベ | 29,200 | 0.74% | 1,329 | 1,369 | 1,286 | 1,301 | 32,500 | ▼ | -0.02% |
| 2024-03-08 | 5597 | ブルーイノベ | 29,100 | 0.73% | 1,300 | 1,423 | 1,281 | 1,381 | 42,500 | ▼ | -0.01% |
| 2024-03-13 | 5597 | ブルーイノベ | 31,500 | 0.79% | 1,387 | 1,400 | 1,262 | 1,266 | 107,100 | ▲ | 0.06% |
| 2024-03-14 | 5597 | ブルーイノベ | 32,700 | 0.83% | 1,263 | 1,263 | 1,128 | 1,161 | 181,600 | ▲ | 0.03% |
| 2024-03-15 | 5597 | ブルーイノベ | 31,200 | 0.79% | 1,160 | 1,173 | 1,131 | 1,169 | 57,800 | ▼ | -0.03% |
| 2024-03-18 | 5597 | ブルーイノベ | 30,600 | 0.77% | 1,200 | 1,214 | 1,148 | 1,190 | 73,900 | ▼ | -0.02% |
| 2024-03-19 | 5597 | ブルーイノベ | 27,100 | 0.68% | 1,185 | 1,192 | 1,153 | 1,165 | 67,600 | ▼ | -0.08% |
| 2024-03-21 | 5597 | ブルーイノベ | 20,500 | 0.52% | 1,185 | 1,208 | 1,150 | 1,192 | 91,000 | ▼ | -0.16% |
| 2024-03-22 | 5597 | ブルーイノベ | 18,800 | 0.47% | 1,197 | 1,212 | 1,162 | 1,191 | 52,800 | ▼ | -0.05% |
| 2024-03-28 | 5597 | ブルーイノベ | 21,600 | 0.54% | 1,152 | 1,169 | 1,130 | 1,141 | 115,300 | ▲ | 0.07% |
| 2024-03-29 | 5597 | ブルーイノベ | 25,800 | 0.65% | 1,168 | 1,400 | 1,151 | 1,305 | 473,200 | ▲ | 0.10% |
| 2024-04-01 | 5597 | ブルーイノベ | 32,200 | 0.81% | 1,401 | 1,489 | 1,360 | 1,375 | 424,700 | ▲ | 0.16% |
| 2024-04-02 | 5597 | ブルーイノベ | 29,300 | 0.74% | 1,348 | 1,383 | 1,258 | 1,359 | 204,000 | ▼ | -0.07% |
| 2024-04-03 | 5597 | ブルーイノベ | 30,400 | 0.77% | 1,348 | 1,348 | 1,243 | 1,284 | 181,700 | ▲ | 0.03% |
| 2024-04-04 | 5597 | ブルーイノベ | 25,100 | 0.63% | 1,284 | 1,313 | 1,245 | 1,251 | 127,800 | ▼ | -0.14% |
| 2024-04-05 | 5597 | ブルーイノベ | 22,400 | 0.56% | 1,201 | 1,275 | 1,186 | 1,244 | 122,500 | ▼ | -0.06% |
| 2024-04-08 | 5597 | ブルーイノベ | 21,600 | 0.54% | 1,245 | 1,291 | 1,208 | 1,281 | 92,800 | ▼ | -0.02% |
| 2024-04-09 | 5597 | ブルーイノベ | 17,700 | 0.44% | 1,280 | 1,299 | 1,227 | 1,250 | 140,000 | ▼ | -0.10% |
| 2024-04-16 | 5597 | ブルーイノベ | 23,800 | 0.60% | 1,161 | 1,188 | 1,140 | 1,146 | 113,500 | ▲ | 0.17% |
| 2024-04-17 | 5597 | ブルーイノベ | 27,400 | 0.69% | 1,144 | 1,164 | 1,103 | 1,130 | 136,600 | ▲ | 0.08% |
| 2024-04-18 | 5597 | ブルーイノベ | 25,500 | 0.64% | 1,127 | 1,170 | 1,125 | 1,162 | 77,200 | ▼ | -0.04% |
| 2024-04-19 | 5597 | ブルーイノベ | 26,100 | 0.66% | 1,150 | 1,158 | 1,084 | 1,113 | 132,400 | ▲ | 0.02% |
| 2024-04-22 | 5597 | ブルーイノベ | 25,100 | 0.63% | 1,122 | 1,152 | 1,112 | 1,124 | 38,500 | ▼ | -0.03% |
| 2024-04-24 | 5597 | ブルーイノベ | 24,800 | 0.62% | 1,161 | 1,214 | 1,157 | 1,214 | 63,700 | ▼ | -0.01% |
| 2024-04-25 | 5597 | ブルーイノベ | 25,000 | 0.63% | 1,189 | 1,283 | 1,186 | 1,247 | 110,200 | ▲ | 0.01% |
| 2024-04-26 | 5597 | ブルーイノベ | 23,200 | 0.58% | 1,275 | 1,315 | 1,231 | 1,299 | 91,800 | ▼ | -0.05% |
| 2024-04-30 | 5597 | ブルーイノベ | 27,900 | 0.70% | 1,298 | 1,386 | 1,261 | 1,367 | 155,200 | ▲ | 0.12% |
| 2024-05-01 | 5597 | ブルーイノベ | 31,200 | 0.79% | 1,385 | 1,472 | 1,355 | 1,471 | 364,300 | ▲ | 0.09% |
| 2024-05-02 | 5597 | ブルーイノベ | 41,400 | 1.05% | 1,467 | 1,636 | 1,458 | 1,550 | 622,300 | ▲ | 0.26% |
| 2024-05-07 | 5597 | ブルーイノベ | 44,300 | 1.12% | 1,579 | 1,593 | 1,348 | 1,408 | 647,000 | ▲ | 0.07% |
| 2024-05-08 | 5597 | ブルーイノベ | 41,300 | 1.04% | 1,408 | 1,445 | 1,365 | 1,409 | 146,500 | ▼ | -0.08% |
| 2024-05-09 | 5597 | ブルーイノベ | 39,900 | 1.01% | 1,425 | 1,444 | 1,351 | 1,395 | 113,000 | ▼ | -0.03% |
| 2024-05-10 | 5597 | ブルーイノベ | 42,500 | 1.07% | 1,408 | 1,408 | 1,342 | 1,359 | 89,100 | ▲ | 0.06% |
| 2024-05-13 | 5597 | ブルーイノベ | 41,600 | 1.05% | 1,357 | 1,455 | 1,357 | 1,404 | 121,000 | ▼ | -0.02% |
| 2024-05-14 | 5597 | ブルーイノベ | 47,000 | 1.19% | 1,418 | 1,460 | 1,392 | 1,437 | 109,600 | ▲ | 0.13% |
| 2024-05-15 | 5597 | ブルーイノベ | 49,400 | 1.25% | 1,197 | 1,263 | 1,137 | 1,137 | 333,900 | ▲ | 0.06% |
| 2024-05-16 | 5597 | ブルーイノベ | 23,300 | 0.59% | 1,077 | 1,077 | 934 | 1,013 | 491,900 | ▼ | -0.66% |
| 2024-05-17 | 5597 | ブルーイノベ | 27,800 | 0.70% | 1,009 | 1,050 | 1,002 | 1,009 | 137,100 | ▲ | 0.10% |
| 2024-05-20 | 5597 | ブルーイノベ | 29,500 | 0.74% | 1,011 | 1,045 | 987 | 995 | 151,100 | ▲ | 0.04% |
| 2024-05-21 | 5597 | ブルーイノベ | 39,800 | 1.01% | 980 | 996 | 957 | 960 | 139,500 | ▲ | 0.27% |
| 2024-05-22 | 5597 | ブルーイノベ | 37,700 | 0.95% | 971 | 975 | 920 | 935 | 112,900 | ▼ | -0.06% |
| 2024-05-23 | 5597 | ブルーイノベ | 29,600 | 0.75% | 940 | 950 | 910 | 917 | 87,600 | ▼ | -0.19% |
| 2024-05-27 | 5597 | ブルーイノベ | 28,000 | 0.71% | 913 | 917 | 868 | 896 | 148,100 | ▼ | -0.04% |
| 2024-05-28 | 5597 | ブルーイノベ | 27,800 | 0.70% | 897 | 929 | 885 | 886 | 71,800 | ▼ | -0.01% |
| 2024-05-29 | 5597 | ブルーイノベ | 26,800 | 0.68% | 886 | 894 | 862 | 887 | 88,800 | ▼ | -0.01% |
| 2024-05-30 | 5597 | ブルーイノベ | 33,400 | 0.84% | 881 | 960 | 855 | 868 | 411,900 | ▲ | 0.15% |
| 2024-05-31 | 5597 | ブルーイノベ | 31,700 | 0.80% | 866 | 906 | 863 | 900 | 85,400 | ▼ | -0.03% |
| 2024-06-03 | 5597 | ブルーイノベ | 31,100 | 0.78% | 900 | 915 | 874 | 892 | 74,200 | ▼ | -0.02% |
| 2024-06-04 | 5597 | ブルーイノベ | 30,000 | 0.76% | 894 | 925 | 894 | 919 | 62,800 | ▼ | -0.02% |
| 2024-06-05 | 5597 | ブルーイノベ | 41,000 | 1.04% | 909 | 1,069 | 897 | 984 | 2,236,100 | ▲ | 0.28% |
| 2024-06-06 | 5597 | ブルーイノベ | 50,100 | 1.27% | 1,014 | 1,037 | 885 | 890 | 719,900 | ▲ | 0.23% |
| 2024-06-07 | 5597 | ブルーイノベ | 53,200 | 1.35% | 890 | 1,040 | 888 | 1,040 | 1,175,000 | ▲ | 0.08% |
| 2024-06-10 | 5597 | ブルーイノベ | 54,800 | 1.39% | 1,100 | 1,199 | 1,050 | 1,057 | 1,786,600 | ▲ | 0.03% |
| 2024-06-11 | 5597 | ブルーイノベ | 55,800 | 1.41% | 1,040 | 1,165 | 1,040 | 1,049 | 727,700 | ▲ | 0.02% |
| 2024-06-12 | 5597 | ブルーイノベ | 52,400 | 1.33% | 1,060 | 1,067 | 992 | 994 | 234,500 | ▼ | -0.07% |
| 2024-06-13 | 5597 | ブルーイノベ | 48,300 | 1.22% | 1,018 | 1,019 | 958 | 966 | 167,600 | ▼ | -0.11% |
| 2024-06-14 | 5597 | ブルーイノベ | 49,200 | 1.24% | 960 | 984 | 952 | 979 | 90,200 | ▲ | 0.02% |
| 2024-06-17 | 5597 | ブルーイノベ | 47,300 | 1.20% | 970 | 972 | 941 | 952 | 76,000 | ▼ | -0.04% |
| 2024-06-18 | 5597 | ブルーイノベ | 46,900 | 1.19% | 952 | 964 | 930 | 955 | 60,900 | ▼ | -0.01% |
| 2024-06-19 | 5597 | ブルーイノベ | 46,200 | 1.17% | 955 | 969 | 936 | 942 | 52,700 | ▼ | -0.02% |
| 2024-06-20 | 5597 | ブルーイノベ | 44,600 | 1.13% | 943 | 977 | 941 | 975 | 47,100 | ▼ | -0.04% |
| 2024-06-21 | 5597 | ブルーイノベ | 43,000 | 1.09% | 980 | 984 | 952 | 980 | 77,900 | ▼ | -0.03% |
| 2024-06-24 | 5597 | ブルーイノベ | 42,000 | 1.06% | 1,037 | 1,040 | 996 | 1,012 | 121,200 | ▼ | -0.03% |
| 2024-06-25 | 5597 | ブルーイノベ | 40,900 | 1.03% | 1,010 | 1,023 | 1,003 | 1,010 | 48,200 | ▼ | -0.03% |
| 2024-06-26 | 5597 | ブルーイノベ | 34,800 | 0.88% | 1,021 | 1,035 | 1,012 | 1,016 | 57,800 | ▼ | -0.15% |
| 2024-06-27 | 5597 | ブルーイノベ | 36,500 | 0.92% | 1,046 | 1,082 | 1,023 | 1,043 | 131,600 | ▲ | 0.04% |
| 2024-06-28 | 5597 | ブルーイノベ | 31,400 | 0.79% | 1,031 | 1,046 | 1,028 | 1,036 | 53,900 | ▼ | -0.13% |
| 2024-07-01 | 5597 | ブルーイノベ | 29,300 | 0.74% | 1,036 | 1,036 | 1,000 | 1,028 | 65,400 | ▼ | -0.05% |
| 2024-07-02 | 5597 | ブルーイノベ | 28,700 | 0.72% | 1,015 | 1,020 | 995 | 995 | 61,800 | ▼ | -0.02% |
| 2024-07-04 | 5597 | ブルーイノベ | 27,900 | 0.70% | 996 | 996 | 957 | 958 | 96,200 | ▼ | -0.02% |
| 2024-07-04 | 5597 | ブルーイノベ | 27,900 | 0.70% | 996 | 996 | 957 | 958 | 96,200 | ▼ | -0.02% |
| 2024-07-05 | 5597 | ブルーイノベ | 25,200 | 0.63% | 973 | 985 | 960 | 960 | 46,500 | ▼ | -0.06% |
| 2024-07-08 | 5597 | ブルーイノベ | 25,300 | 0.64% | 963 | 980 | 955 | 978 | 31,000 | ▲ | 0.01% |
| 2024-07-09 | 5597 | ブルーイノベ | 21,700 | 0.55% | 973 | 1,004 | 973 | 997 | 59,800 | ▼ | -0.08% |
| 2024-07-11 | 5597 | ブルーイノベ | 19,700 | 0.50% | 985 | 988 | 970 | 972 | 40,700 | ▼ | -0.05% |
| 2024-07-12 | 5597 | ブルーイノベ | 8,300 | 0.21% | 971 | 1,032 | 971 | 1,023 | 93,000 | ▼ | -0.29% |
| 2024-07-26 | 5597 | ブルーイノベ | 20,200 | 0.51% | 1,106 | 1,161 | 1,090 | 1,090 | 110,400 | ▲ | 0.06% |
| 2024-07-29 | 5597 | ブルーイノベ | 21,100 | 0.53% | 1,102 | 1,143 | 1,095 | 1,130 | 50,000 | ▲ | 0.02% |
| 2024-07-30 | 5597 | ブルーイノベ | 21,900 | 0.55% | 1,140 | 1,146 | 1,098 | 1,146 | 34,200 | ▲ | 0.02% |
| 2024-07-31 | 5597 | ブルーイノベ | 22,900 | 0.58% | 1,139 | 1,139 | 1,087 | 1,114 | 40,100 | ▲ | 0.02% |
| 2024-08-01 | 5597 | ブルーイノベ | 23,400 | 0.59% | 1,119 | 1,119 | 1,070 | 1,079 | 36,200 | ▲ | 0.01% |
| 2024-08-02 | 5597 | ブルーイノベ | 22,500 | 0.57% | 1,000 | 1,015 | 926 | 939 | 183,000 | ▼ | -0.02% |
| 2024-08-05 | 5597 | ブルーイノベ | 20,900 | 0.53% | 867 | 874 | 789 | 789 | 132,000 | ▼ | -0.03% |
| 2024-08-06 | 5597 | ブルーイノベ | 20,100 | 0.51% | 813 | 865 | 812 | 840 | 96,800 | ▼ | -0.02% |
| 2024-08-07 | 5597 | ブルーイノベ | 19,600 | 0.49% | 839 | 917 | 839 | 908 | 72,900 | ▼ | -0.02% |
| 2024-08-08 | 5597 | ブルーイノベ | 20,700 | 0.52% | 908 | 911 | 872 | 881 | 37,500 | ▲ | 0.03% |
| 2024-08-13 | 5597 | ブルーイノベ | 14,400 | 0.36% | 800 | 867 | 783 | 845 | 166,500 | ▼ | -0.16% |
| 2025-02-07 | 5597 | ブルーイノベ | 30,200 | 0.76% | 718 | 778 | 712 | 778 | 690,600 | ▲ | 0.27% |
| 2025-02-07 | 5597 | ブルーイノベ | 30,200 | 0.76% | 718 | 778 | 712 | 778 | 690,600 | ▲ | 0.27% |
| 2025-02-10 | 5597 | ブルーイノベ | 36,000 | 0.91% | 748 | 757 | 701 | 701 | 448,700 | ▲ | 0.15% |
| 2025-02-10 | 5597 | ブルーイノベ | 36,000 | 0.91% | 748 | 757 | 701 | 701 | 448,700 | ▲ | 0.15% |
| 2025-02-12 | 5597 | ブルーイノベ | 49,400 | 1.25% | 714 | 851 | 703 | 848 | 985,600 | ▲ | 0.34% |
| 2025-02-12 | 5597 | ブルーイノベ | 49,400 | 1.25% | 714 | 851 | 703 | 848 | 985,600 | ▲ | 0.34% |
| 2025-02-13 | 5597 | ブルーイノベ | 50,600 | 1.28% | 923 | 995 | 795 | 805 | 2,217,500 | ▲ | 0.03% |
| 2025-02-14 | 5597 | ブルーイノベ | 51,900 | 1.31% | 872 | 955 | 817 | 843 | 1,965,800 | ▲ | 0.03% |
| 2025-02-17 | 5597 | ブルーイノベ | 50,700 | 1.28% | 849 | 887 | 802 | 822 | 642,800 | ▼ | -0.03% |
| 2025-02-18 | 5597 | ブルーイノベ | 45,300 | 1.15% | 882 | 914 | 822 | 845 | 617,600 | ▼ | -0.13% |
| 2025-02-19 | 5597 | ブルーイノベ | 43,200 | 1.09% | 830 | 859 | 795 | 804 | 469,200 | ▼ | -0.05% |
| 2025-02-20 | 5597 | ブルーイノベ | 38,000 | 0.96% | 804 | 938 | 803 | 935 | 1,831,000 | ▼ | -0.13% |
| 2025-02-21 | 5597 | ブルーイノベ | 39,900 | 1.01% | 905 | 1,080 | 885 | 1,053 | 2,773,000 | ▲ | 0.05% |
| 2025-02-25 | 5597 | ブルーイノベ | 32,700 | 0.83% | 1,023 | 1,339 | 1,022 | 1,198 | 2,806,300 | ▼ | -0.18% |
| 2025-02-26 | 5597 | ブルーイノベ | 34,500 | 0.87% | 1,169 | 1,169 | 988 | 1,000 | 1,020,500 | ▲ | 0.04% |
| 2025-02-27 | 5597 | ブルーイノベ | 36,500 | 0.92% | 1,022 | 1,238 | 1,010 | 1,165 | 2,353,300 | ▲ | 0.05% |
| 2025-02-28 | 5597 | ブルーイノベ | 24,200 | 0.61% | 1,080 | 1,320 | 1,067 | 1,103 | 2,279,400 | ▼ | -0.31% |
| 2025-03-03 | 5597 | ブルーイノベ | 26,500 | 0.67% | 1,163 | 1,188 | 1,045 | 1,055 | 603,100 | ▲ | 0.06% |
| 2025-03-04 | 5597 | ブルーイノベ | 27,800 | 0.70% | 1,106 | 1,169 | 1,006 | 1,034 | 968,000 | ▲ | 0.02% |
| 2025-03-05 | 5597 | ブルーイノベ | 23,900 | 0.60% | 1,060 | 1,085 | 920 | 980 | 431,900 | ▼ | -0.09% |
| 2025-03-06 | 5597 | ブルーイノベ | 23,300 | 0.59% | 966 | 996 | 945 | 964 | 193,800 | ▼ | -0.01% |
| 2025-03-07 | 5597 | ブルーイノベ | 23,100 | 0.58% | 965 | 1,047 | 935 | 970 | 358,400 | ▼ | -0.01% |
| 2025-03-10 | 5597 | ブルーイノベ | 23,800 | 0.60% | 980 | 1,044 | 975 | 1,004 | 183,500 | ▲ | 0.02% |
| 2025-03-11 | 5597 | ブルーイノベ | 23,600 | 0.59% | 995 | 1,080 | 970 | 1,013 | 251,600 | ▼ | -0.01% |
| 2025-03-12 | 5597 | ブルーイノベ | 24,400 | 0.61% | 1,024 | 1,036 | 997 | 1,000 | 131,100 | ▲ | 0.02% |
| 2025-03-13 | 5597 | ブルーイノベ | 23,600 | 0.59% | 1,012 | 1,249 | 1,011 | 1,051 | 1,776,200 | ▼ | -0.02% |
| 2025-03-17 | 5597 | ブルーイノベ | 23,800 | 0.60% | 1,089 | 1,142 | 1,050 | 1,101 | 557,900 | ▲ | 0.01% |
| 2025-03-18 | 5597 | ブルーイノベ | 21,500 | 0.54% | 1,146 | 1,333 | 1,140 | 1,211 | 2,313,000 | ▼ | -0.05% |
| 2025-03-19 | 5597 | ブルーイノベ | 23,500 | 0.59% | 1,201 | 1,293 | 1,195 | 1,234 | 745,600 | ▲ | 0.04% |
| 2025-03-21 | 5597 | ブルーイノベ | 24,700 | 0.62% | 1,289 | 1,443 | 1,245 | 1,324 | 1,329,400 | ▲ | 0.03% |
| 2025-03-26 | 5597 | ブルーイノベ | 23,100 | 0.58% | 1,220 | 1,226 | 1,152 | 1,159 | 144,400 | ▼ | -0.04% |
| 2025-03-27 | 5597 | ブルーイノベ | 24,500 | 0.62% | 1,150 | 1,167 | 1,112 | 1,135 | 144,800 | ▲ | 0.04% |
| 2025-03-31 | 5597 | ブルーイノベ | 21,100 | 0.53% | 1,155 | 1,210 | 1,104 | 1,158 | 165,700 | ▼ | -0.08% |
| 2025-04-01 | 5597 | ブルーイノベ | 23,100 | 0.58% | 1,198 | 1,198 | 980 | 990 | 390,300 | ▲ | 0.04% |
| 2025-04-02 | 5597 | ブルーイノベ | 17,500 | 0.44% | 1,005 | 1,009 | 881 | 890 | 424,000 | ▼ | -0.13% |
| 2024-06-28 | 5616 | 雨風太陽 | 13,100 | 0.54% | 851 | 963 | 851 | 902 | 222,800 | ▲ | 0.05% |
| 2024-07-01 | 5616 | 雨風太陽 | 14,800 | 0.61% | 901 | 924 | 889 | 894 | 48,500 | ▲ | 0.06% |
| 2024-07-02 | 5616 | 雨風太陽 | 15,000 | 0.62% | 894 | 894 | 838 | 838 | 29,600 | ▲ | 0.01% |
| 2024-07-03 | 5616 | 雨風太陽 | 14,900 | 0.61% | 830 | 840 | 817 | 820 | 17,400 | ▼ | -0.01% |
| 2024-07-04 | 5616 | 雨風太陽 | 14,200 | 0.58% | 820 | 838 | 800 | 806 | 21,000 | ▼ | -0.03% |
| 2024-07-04 | 5616 | 雨風太陽 | 14,200 | 0.58% | 820 | 838 | 800 | 806 | 21,000 | ▼ | -0.03% |
| 2024-07-05 | 5616 | 雨風太陽 | 13,700 | 0.56% | 807 | 829 | 795 | 805 | 10,900 | ▼ | -0.01% |
| 2024-07-08 | 5616 | 雨風太陽 | 13,000 | 0.53% | 805 | 808 | 772 | 787 | 14,700 | ▼ | -0.03% |
| 2024-07-09 | 5616 | 雨風太陽 | 12,200 | 0.50% | 772 | 793 | 770 | 780 | 5,700 | ▼ | -0.03% |
| 2024-07-10 | 5616 | 雨風太陽 | 10,300 | 0.42% | 778 | 778 | 740 | 750 | 32,400 | ▼ | -0.08% |
| 2024-05-20 | 5631 | 日製鋼 | 420,421 | 0.56% | 4,500 | 4,725 | 4,500 | 4,713 | 2,432,300 | ▲ | 0.56% |
| 2024-05-21 | 5631 | 日製鋼 | 427,921 | 0.57% | 4,741 | 4,796 | 4,688 | 4,688 | 1,552,300 | ▲ | 0.00% |
| 2024-05-22 | 5631 | 日製鋼 | 413,621 | 0.55% | 4,704 | 4,725 | 4,568 | 4,598 | 1,128,600 | ▼ | -0.01% |
| 2024-05-23 | 5631 | 日製鋼 | 292,821 | 0.39% | 4,630 | 4,640 | 4,501 | 4,585 | 656,400 | ▼ | -0.16% |
| 2024-05-27 | 5631 | 日製鋼 | 475,721 | 0.63% | 4,695 | 4,858 | 4,690 | 4,817 | 1,292,300 | ▲ | 0.28% |
| 2024-05-28 | 5631 | 日製鋼 | 548,121 | 0.73% | 4,853 | 4,970 | 4,811 | 4,858 | 1,399,700 | ▲ | 0.09% |
| 2024-05-29 | 5631 | 日製鋼 | 416,321 | 0.55% | 4,811 | 4,869 | 4,717 | 4,743 | 775,800 | ▼ | -0.17% |
| 2024-05-30 | 5631 | 日製鋼 | 346,421 | 0.46% | 4,575 | 4,760 | 4,558 | 4,648 | 1,128,600 | ▼ | -0.09% |
| 2024-12-11 | 5631 | 日製鋼 | 413,708 | 0.55% | 6,041 | 6,326 | 5,980 | 6,250 | 1,610,500 | ▲ | 0.14% |
| 2024-12-12 | 5631 | 日製鋼 | 451,408 | 0.60% | 6,324 | 6,466 | 6,243 | 6,415 | 1,302,300 | ▲ | 0.04% |
| 2024-12-13 | 5631 | 日製鋼 | 476,508 | 0.64% | 6,468 | 6,562 | 6,056 | 6,271 | 1,674,200 | ▲ | 0.04% |
| 2024-12-16 | 5631 | 日製鋼 | 444,308 | 0.59% | 6,252 | 6,341 | 6,173 | 6,205 | 474,000 | ▼ | -0.05% |
| 2024-12-17 | 5631 | 日製鋼 | 446,806 | 0.60% | 6,210 | 6,622 | 6,178 | 6,469 | 1,472,200 | ▲ | 0.01% |
| 2024-12-19 | 5631 | 日製鋼 | 459,106 | 0.61% | 6,100 | 6,373 | 6,086 | 6,208 | 855,800 | ▲ | 0.01% |
| 2024-12-23 | 5631 | 日製鋼 | 461,706 | 0.62% | 6,295 | 6,382 | 6,136 | 6,245 | 930,500 | ▲ | 0.01% |
| 2024-12-24 | 5631 | 日製鋼 | 469,406 | 0.63% | 6,225 | 6,225 | 6,080 | 6,123 | 546,600 | ▲ | 0.01% |
| 2024-12-25 | 5631 | 日製鋼 | 442,906 | 0.59% | 6,081 | 6,101 | 5,914 | 6,054 | 974,200 | ▼ | -0.04% |
| 2024-12-26 | 5631 | 日製鋼 | 431,506 | 0.57% | 6,047 | 6,124 | 5,951 | 6,107 | 671,000 | ▼ | -0.02% |
| 2024-12-30 | 5631 | 日製鋼 | 53,285 | 0.07% | 5,994 | 5,998 | 5,748 | 5,778 | 1,231,500 | ▼ | -0.49% |
| 2025-01-06 | 5631 | 日製鋼 | 408,166 | 0.54% | 5,878 | 6,025 | 5,757 | 5,770 | 1,139,500 | ▲ | 0.54% |
| 2025-01-07 | 5631 | 日製鋼 | 396,866 | 0.53% | 5,870 | 5,987 | 5,782 | 5,852 | 721,500 | ▼ | -0.01% |
| 2025-01-08 | 5631 | 日製鋼 | 383,866 | 0.51% | 5,771 | 5,883 | 5,739 | 5,866 | 745,800 | ▼ | -0.02% |
| 2025-01-09 | 5631 | 日製鋼 | 394,766 | 0.53% | 5,841 | 5,972 | 5,767 | 5,775 | 732,700 | ▲ | 0.02% |
| 2025-01-10 | 5631 | 日製鋼 | 416,466 | 0.55% | 5,781 | 6,058 | 5,757 | 5,971 | 973,100 | ▲ | 0.02% |
| 2025-01-14 | 5631 | 日製鋼 | 439,134 | 0.59% | 5,915 | 6,046 | 5,855 | 5,941 | 1,097,100 | ▲ | 0.03% |
| 2025-01-15 | 5631 | 日製鋼 | 465,434 | 0.62% | 5,927 | 5,938 | 5,675 | 5,743 | 1,002,800 | ▲ | 0.03% |
| 2025-01-16 | 5631 | 日製鋼 | 440,934 | 0.59% | 5,839 | 6,008 | 5,730 | 5,734 | 790,300 | ▼ | -0.03% |
| 2025-01-17 | 5631 | 日製鋼 | 424,034 | 0.56% | 5,734 | 5,779 | 5,672 | 5,697 | 661,400 | ▼ | -0.02% |
| 2025-01-20 | 5631 | 日製鋼 | 416,634 | 0.55% | 5,734 | 5,877 | 5,690 | 5,721 | 642,300 | ▼ | -0.01% |
| 2025-01-21 | 5631 | 日製鋼 | 382,936 | 0.51% | 5,735 | 5,790 | 5,657 | 5,703 | 578,500 | ▼ | -0.04% |
| 2025-01-22 | 5631 | 日製鋼 | 376,736 | 0.50% | 5,770 | 6,020 | 5,758 | 5,973 | 1,247,500 | ▼ | -0.01% |
| 2025-01-23 | 5631 | 日製鋼 | 404,436 | 0.54% | 5,913 | 6,136 | 5,891 | 6,100 | 1,015,000 | ▲ | 0.04% |
| 2025-01-24 | 5631 | 日製鋼 | 410,436 | 0.55% | 6,128 | 6,159 | 6,038 | 6,104 | 1,084,500 | ▲ | 0.01% |
| 2025-01-27 | 5631 | 日製鋼 | 418,336 | 0.56% | 6,155 | 6,209 | 5,722 | 5,722 | 1,182,300 | ▲ | 0.01% |
| 2025-01-28 | 5631 | 日製鋼 | 290,836 | 0.39% | 5,222 | 5,422 | 5,100 | 5,157 | 2,740,100 | ▼ | -0.17% |
| 2025-04-15 | 5631 | 日製鋼 | 387,341 | 0.52% | 5,573 | 5,752 | 5,530 | 5,731 | 1,112,400 | ▲ | 0.08% |
| 2025-04-16 | 5631 | 日製鋼 | 465,741 | 0.62% | 5,782 | 5,786 | 5,632 | 5,696 | 1,013,500 | ▲ | 0.09% |
| 2024-04-04 | 5632 | 菱製鋼 | 85,126 | 0.54% | 1,438 | 1,438 | 1,416 | 1,420 | 94,500 | ▲ | 0.06% |
| 2024-04-05 | 5632 | 菱製鋼 | 91,626 | 0.58% | 1,409 | 1,414 | 1,398 | 1,411 | 96,200 | ▲ | 0.03% |
| 2024-04-08 | 5632 | 菱製鋼 | 95,226 | 0.60% | 1,423 | 1,424 | 1,399 | 1,408 | 57,800 | ▲ | 0.02% |
| 2024-04-09 | 5632 | 菱製鋼 | 98,826 | 0.62% | 1,408 | 1,430 | 1,405 | 1,428 | 69,700 | ▲ | 0.02% |
| 2024-04-10 | 5632 | 菱製鋼 | 97,326 | 0.61% | 1,430 | 1,449 | 1,428 | 1,442 | 54,900 | ▼ | -0.01% |
| 2024-04-12 | 5632 | 菱製鋼 | 93,526 | 0.59% | 1,439 | 1,449 | 1,432 | 1,440 | 51,400 | ▼ | -0.02% |
| 2024-04-15 | 5632 | 菱製鋼 | 95,526 | 0.60% | 1,422 | 1,439 | 1,417 | 1,435 | 48,400 | ▲ | 0.01% |
| 2024-04-16 | 5632 | 菱製鋼 | 101,426 | 0.64% | 1,424 | 1,427 | 1,393 | 1,396 | 102,100 | ▲ | 0.04% |
| 2024-04-17 | 5632 | 菱製鋼 | 106,126 | 0.67% | 1,400 | 1,408 | 1,390 | 1,394 | 87,400 | ▲ | 0.03% |
| 2024-04-18 | 5632 | 菱製鋼 | 104,726 | 0.66% | 1,385 | 1,415 | 1,385 | 1,406 | 40,400 | ▼ | -0.01% |
| 2024-04-19 | 5632 | 菱製鋼 | 107,226 | 0.68% | 1,407 | 1,407 | 1,371 | 1,385 | 107,200 | ▲ | 0.02% |
| 2024-04-22 | 5632 | 菱製鋼 | 105,726 | 0.67% | 1,397 | 1,420 | 1,394 | 1,401 | 110,400 | ▼ | -0.01% |
| 2024-04-23 | 5632 | 菱製鋼 | 103,126 | 0.65% | 1,417 | 1,419 | 1,406 | 1,409 | 30,600 | ▼ | -0.02% |
| 2024-04-24 | 5632 | 菱製鋼 | 100,626 | 0.64% | 1,409 | 1,421 | 1,399 | 1,413 | 69,100 | ▼ | -0.01% |
| 2024-04-25 | 5632 | 菱製鋼 | 98,526 | 0.62% | 1,399 | 1,405 | 1,385 | 1,385 | 100,500 | ▼ | -0.02% |
| 2024-04-30 | 5632 | 菱製鋼 | 95,126 | 0.60% | 1,384 | 1,396 | 1,372 | 1,379 | 105,000 | ▼ | -0.02% |
| 2024-05-01 | 5632 | 菱製鋼 | 92,426 | 0.58% | 1,379 | 1,388 | 1,370 | 1,383 | 71,200 | ▼ | -0.02% |
| 2024-05-07 | 5632 | 菱製鋼 | 88,126 | 0.56% | 1,384 | 1,396 | 1,376 | 1,388 | 52,500 | ▼ | -0.01% |
| 2024-05-08 | 5632 | 菱製鋼 | 83,726 | 0.53% | 1,392 | 1,393 | 1,383 | 1,385 | 39,300 | ▼ | -0.03% |
| 2024-05-09 | 5632 | 菱製鋼 | 81,526 | 0.51% | 1,396 | 1,396 | 1,373 | 1,385 | 40,700 | ▼ | -0.02% |
| 2024-05-10 | 5632 | 菱製鋼 | 80,026 | 0.50% | 1,396 | 1,397 | 1,381 | 1,385 | 58,200 | ▼ | -0.01% |
| 2024-05-13 | 5632 | 菱製鋼 | 85,826 | 0.54% | 1,385 | 1,385 | 1,357 | 1,363 | 100,500 | ▲ | 0.04% |
| 2024-05-14 | 5632 | 菱製鋼 | 32,226 | 0.20% | 1,422 | 1,472 | 1,420 | 1,468 | 410,200 | ▼ | -0.34% |
| 2024-06-24 | 5698 | エンビプロ | 151,354 | 0.50% | 478 | 490 | 476 | 483 | 593,500 | ▲ | 0.10% |
| 2024-06-25 | 5698 | エンビプロ | 160,554 | 0.53% | 484 | 490 | 477 | 481 | 300,600 | ▲ | 0.03% |
| 2024-06-26 | 5698 | エンビプロ | 149,054 | 0.49% | 487 | 490 | 477 | 482 | 257,400 | ▼ | -0.04% |
| 2024-06-27 | 5698 | エンビプロ | 152,254 | 0.50% | 482 | 484 | 476 | 481 | 127,900 | ▲ | 0.01% |
| 2024-07-02 | 5698 | エンビプロ | 155,354 | 0.51% | 482 | 484 | 473 | 481 | 159,300 | ▲ | 0.01% |
| 2024-07-04 | 5698 | エンビプロ | 152,554 | 0.50% | 482 | 506 | 482 | 490 | 298,800 | ▼ | -0.01% |
| 2024-07-04 | 5698 | エンビプロ | 152,554 | 0.50% | 482 | 506 | 482 | 490 | 298,800 | ▼ | -0.01% |
| 2024-07-05 | 5698 | エンビプロ | 154,354 | 0.51% | 486 | 492 | 473 | 475 | 211,300 | ▲ | 0.01% |
| 2024-07-10 | 5698 | エンビプロ | 153,654 | 0.50% | 474 | 476 | 468 | 474 | 77,600 | ▼ | -0.01% |
| 2024-07-11 | 5698 | エンビプロ | 150,854 | 0.49% | 474 | 478 | 471 | 474 | 92,100 | ▼ | -0.01% |
| 2024-07-24 | 5698 | エンビプロ | 158,154 | 0.52% | 459 | 464 | 452 | 452 | 78,200 | ▲ | 0.04% |
| 2024-07-25 | 5698 | エンビプロ | 168,854 | 0.55% | 455 | 455 | 445 | 448 | 133,000 | ▲ | 0.03% |
| 2024-07-26 | 5698 | エンビプロ | 169,854 | 0.56% | 450 | 458 | 449 | 452 | 56,100 | ▲ | 0.01% |
| 2024-07-29 | 5698 | エンビプロ | 168,454 | 0.55% | 455 | 463 | 454 | 462 | 82,200 | ▼ | -0.01% |
| 2024-07-30 | 5698 | エンビプロ | 180,854 | 0.59% | 462 | 468 | 454 | 466 | 216,300 | ▲ | 0.03% |
| 2024-07-31 | 5698 | エンビプロ | 184,554 | 0.61% | 458 | 471 | 457 | 470 | 62,200 | ▲ | 0.02% |
| 2024-08-05 | 5698 | エンビプロ | 187,754 | 0.62% | 400 | 403 | 345 | 349 | 340,600 | ▲ | 0.01% |
| 2024-08-09 | 5698 | エンビプロ | 181,854 | 0.60% | 404 | 406 | 393 | 405 | 88,100 | ▼ | -0.02% |
| 2024-08-13 | 5698 | エンビプロ | 161,254 | 0.53% | 418 | 470 | 418 | 455 | 283,400 | ▼ | -0.06% |
| 2024-08-16 | 5698 | エンビプロ | 147,954 | 0.48% | 449 | 463 | 442 | 463 | 130,400 | ▼ | -0.05% |
| 2024-11-15 | 5702 | 大紀ア | 218,456 | 0.50% | 1,067 | 1,071 | 1,058 | 1,058 | 59,500 | ▲ | 0.01% |
| 2024-11-18 | 5702 | 大紀ア | 212,456 | 0.48% | 1,058 | 1,069 | 1,056 | 1,059 | 40,600 | ▼ | -0.02% |
| 2024-03-01 | 5707 | 東邦鉛 | 86,386 | 0.63% | 1,001 | 1,011 | 995 | 1,001 | 148,700 | ▲ | 0.10% |
| 2024-03-04 | 5707 | 東邦鉛 | 77,386 | 0.56% | 999 | 1,015 | 990 | 997 | 169,900 | ▼ | -0.06% |
| 2024-03-05 | 5707 | 東邦鉛 | 72,386 | 0.53% | 1,009 | 1,012 | 990 | 1,010 | 149,500 | ▼ | -0.03% |
| 2024-03-06 | 5707 | 東邦鉛 | 61,786 | 0.45% | 998 | 1,030 | 992 | 1,027 | 127,600 | ▼ | -0.08% |
| 2024-03-13 | 5707 | 東邦鉛 | 71,486 | 0.52% | 1,028 | 1,044 | 1,004 | 1,014 | 112,800 | ▲ | 0.05% |
| 2024-03-14 | 5707 | 東邦鉛 | 72,586 | 0.53% | 1,025 | 1,045 | 1,022 | 1,040 | 121,100 | ▲ | 0.01% |
| 2024-03-15 | 5707 | 東邦鉛 | 79,273 | 0.58% | 1,040 | 1,057 | 1,030 | 1,048 | 135,200 | ▲ | 0.04% |
| 2024-03-18 | 5707 | 東邦鉛 | 82,173 | 0.60% | 1,051 | 1,065 | 1,040 | 1,058 | 82,500 | ▲ | 0.02% |
| 2024-03-19 | 5707 | 東邦鉛 | 84,073 | 0.61% | 1,064 | 1,065 | 1,052 | 1,057 | 69,500 | ▲ | 0.01% |
| 2024-03-21 | 5707 | 東邦鉛 | 76,773 | 0.56% | 1,065 | 1,086 | 1,062 | 1,077 | 219,000 | ▼ | -0.04% |
| 2024-03-22 | 5707 | 東邦鉛 | 73,073 | 0.53% | 1,080 | 1,084 | 1,062 | 1,078 | 65,300 | ▼ | -0.03% |
| 2024-03-25 | 5707 | 東邦鉛 | 67,473 | 0.49% | 1,087 | 1,087 | 1,072 | 1,078 | 99,300 | ▼ | -0.04% |
| 2024-04-04 | 5707 | 東邦鉛 | 69,381 | 0.51% | 1,126 | 1,148 | 1,113 | 1,142 | 107,900 | ▲ | 0.02% |
| 2024-04-05 | 5707 | 東邦鉛 | 63,781 | 0.46% | 1,132 | 1,135 | 970 | 1,023 | 980,700 | ▼ | -0.04% |
| 2024-04-08 | 5707 | 東邦鉛 | 68,781 | 0.50% | 1,005 | 1,022 | 997 | 1,006 | 353,300 | ▲ | 0.03% |
| 2024-04-09 | 5707 | 東邦鉛 | 70,181 | 0.51% | 1,010 | 1,037 | 1,001 | 1,030 | 177,300 | ▲ | 0.01% |
| 2024-04-10 | 5707 | 東邦鉛 | 63,981 | 0.47% | 1,030 | 1,140 | 1,023 | 1,090 | 504,900 | ▼ | -0.04% |
| 2024-04-11 | 5707 | 東邦鉛 | 96,481 | 0.71% | 1,030 | 1,044 | 1,003 | 1,025 | 608,300 | ▲ | 0.24% |
| 2024-04-12 | 5707 | 東邦鉛 | 111,981 | 0.82% | 1,028 | 1,044 | 1,008 | 1,025 | 278,900 | ▲ | 0.10% |
| 2024-04-15 | 5707 | 東邦鉛 | 114,181 | 0.84% | 1,014 | 1,068 | 1,009 | 1,068 | 236,200 | ▲ | 0.02% |
| 2024-04-16 | 5707 | 東邦鉛 | 129,581 | 0.95% | 1,080 | 1,083 | 1,028 | 1,030 | 201,200 | ▲ | 0.10% |
| 2024-04-17 | 5707 | 東邦鉛 | 141,881 | 1.04% | 1,040 | 1,077 | 1,025 | 1,027 | 257,000 | ▲ | 0.09% |
| 2024-04-18 | 5707 | 東邦鉛 | 146,281 | 1.07% | 1,024 | 1,040 | 1,020 | 1,020 | 126,300 | ▲ | 0.03% |
| 2024-04-19 | 5707 | 東邦鉛 | 157,381 | 1.15% | 1,018 | 1,018 | 996 | 1,005 | 206,600 | ▲ | 0.07% |
| 2024-04-22 | 5707 | 東邦鉛 | 155,081 | 1.14% | 1,015 | 1,044 | 1,013 | 1,044 | 132,400 | ▼ | -0.01% |
| 2024-04-23 | 5707 | 東邦鉛 | 168,081 | 1.23% | 1,044 | 1,044 | 1,026 | 1,029 | 58,500 | ▲ | 0.09% |
| 2024-04-24 | 5707 | 東邦鉛 | 165,781 | 1.22% | 1,029 | 1,057 | 1,023 | 1,036 | 214,100 | ▼ | -0.01% |
| 2024-04-25 | 5707 | 東邦鉛 | 155,781 | 1.14% | 1,030 | 1,030 | 1,013 | 1,013 | 72,000 | ▼ | -0.08% |
| 2024-04-26 | 5707 | 東邦鉛 | 150,781 | 1.10% | 1,015 | 1,019 | 998 | 1,019 | 190,200 | ▼ | -0.03% |
| 2024-04-30 | 5707 | 東邦鉛 | 144,981 | 1.06% | 1,030 | 1,053 | 1,023 | 1,044 | 180,300 | ▼ | -0.04% |
| 2024-05-01 | 5707 | 東邦鉛 | 147,981 | 1.08% | 1,030 | 1,044 | 1,018 | 1,038 | 87,500 | ▲ | 0.02% |
| 2024-05-02 | 5707 | 東邦鉛 | 156,789 | 1.15% | 1,033 | 1,038 | 1,022 | 1,023 | 75,800 | ▲ | 0.06% |
| 2024-05-07 | 5707 | 東邦鉛 | 144,489 | 1.06% | 1,023 | 1,040 | 1,023 | 1,035 | 95,200 | ▼ | -0.08% |
| 2024-05-08 | 5707 | 東邦鉛 | 127,289 | 0.93% | 1,031 | 1,068 | 1,031 | 1,046 | 164,000 | ▼ | -0.13% |
| 2024-05-09 | 5707 | 東邦鉛 | 115,389 | 0.84% | 1,047 | 1,054 | 1,029 | 1,045 | 89,100 | ▼ | -0.09% |
| 2024-05-10 | 5707 | 東邦鉛 | 111,489 | 0.82% | 1,045 | 1,064 | 1,040 | 1,047 | 84,700 | ▼ | -0.02% |
| 2024-05-13 | 5707 | 東邦鉛 | 100,989 | 0.74% | 1,040 | 1,076 | 1,040 | 1,075 | 120,900 | ▼ | -0.07% |
| 2024-05-15 | 5707 | 東邦鉛 | 123,389 | 0.90% | 1,000 | 1,007 | 898 | 898 | 728,400 | ▲ | 0.16% |
| 2024-05-16 | 5707 | 東邦鉛 | 173,989 | 1.28% | 890 | 891 | 790 | 795 | 1,042,600 | ▲ | 0.38% |
| 2024-05-17 | 5707 | 東邦鉛 | 131,589 | 0.96% | 777 | 875 | 770 | 858 | 837,500 | ▼ | -0.32% |
| 2024-05-20 | 5707 | 東邦鉛 | 97,089 | 0.71% | 847 | 880 | 840 | 866 | 321,100 | ▼ | -0.25% |
| 2024-05-21 | 5707 | 東邦鉛 | 84,589 | 0.62% | 866 | 898 | 855 | 857 | 236,300 | ▼ | -0.08% |
| 2024-05-22 | 5707 | 東邦鉛 | 77,989 | 0.57% | 857 | 870 | 826 | 826 | 187,000 | ▼ | -0.05% |
| 2024-05-23 | 5707 | 東邦鉛 | 76,789 | 0.56% | 816 | 826 | 798 | 811 | 193,400 | ▼ | -0.00% |
| 2024-05-24 | 5707 | 東邦鉛 | 71,089 | 0.52% | 799 | 827 | 797 | 827 | 138,400 | ▼ | -0.04% |
| 2024-05-27 | 5707 | 東邦鉛 | 68,389 | 0.50% | 830 | 858 | 821 | 858 | 110,600 | ▼ | -0.02% |
| 2024-05-28 | 5707 | 東邦鉛 | 72,689 | 0.53% | 869 | 877 | 856 | 860 | 128,100 | ▲ | 0.03% |
| 2024-05-29 | 5707 | 東邦鉛 | 65,789 | 0.48% | 857 | 875 | 837 | 840 | 94,900 | ▼ | -0.05% |
| 2024-12-03 | 5707 | 東邦鉛 | 78,269 | 0.57% | 824 | 831 | 806 | 807 | 124,000 | ▲ | 0.08% |
| 2024-12-04 | 5707 | 東邦鉛 | 81,969 | 0.60% | 810 | 814 | 799 | 803 | 88,100 | ▲ | 0.03% |
| 2024-12-06 | 5707 | 東邦鉛 | 77,869 | 0.57% | 781 | 784 | 773 | 779 | 158,600 | ▼ | -0.03% |
| 2024-12-09 | 5707 | 東邦鉛 | 81,969 | 0.60% | 776 | 779 | 758 | 778 | 140,900 | ▲ | 0.03% |
| 2024-12-10 | 5707 | 東邦鉛 | 45,269 | 0.33% | 791 | 808 | 788 | 799 | 218,500 | ▼ | -0.26% |
| 2024-12-30 | 5707 | 東邦鉛 | 161,604 | 1.18% | 550 | 562 | 542 | 548 | 215,300 | ▲ | 1.18% |
| 2025-01-06 | 5707 | 東邦鉛 | 0 | 0.00% | 550 | 550 | 538 | 539 | 168,900 | ▼ | -1.18% |
| 2024-12-30 | 5711 | 三菱マ | 1,618,503 | 1.23% | 2,426 | 2,449 | 2,406 | 2,406 | 911,300 | ▲ | 1.23% |
| 2025-01-06 | 5711 | 三菱マ | 226,974 | 0.17% | 2,418 | 2,426 | 2,399 | 2,411 | 798,900 | ▼ | -1.06% |
| 2024-03-01 | 5726 | 大阪チタ | 291,800 | 0.79% | 2,674 | 2,738 | 2,667 | 2,686 | 932,900 | ▼ | -0.06% |
| 2024-03-04 | 5726 | 大阪チタ | 281,900 | 0.76% | 2,698 | 2,702 | 2,649 | 2,660 | 545,800 | ▼ | -0.03% |
| 2024-03-06 | 5726 | 大阪チタ | 284,900 | 0.77% | 2,606 | 2,628 | 2,588 | 2,620 | 595,300 | ▲ | 0.01% |
| 2024-03-08 | 5726 | 大阪チタ | 340,200 | 0.92% | 2,539 | 2,579 | 2,513 | 2,550 | 715,200 | ▲ | 0.15% |
| 2024-03-11 | 5726 | 大阪チタ | 345,000 | 0.93% | 2,522 | 2,537 | 2,461 | 2,464 | 904,100 | ▲ | 0.01% |
| 2024-03-12 | 5726 | 大阪チタ | 325,500 | 0.88% | 2,435 | 2,446 | 2,390 | 2,424 | 878,300 | ▼ | -0.05% |
| 2024-03-13 | 5726 | 大阪チタ | 614,400 | 1.66% | 2,437 | 2,452 | 2,388 | 2,407 | 669,900 | ▲ | 0.77% |
| 2024-03-14 | 5726 | 大阪チタ | 616,500 | 1.67% | 2,445 | 2,509 | 2,427 | 2,498 | 767,500 | ▲ | 0.01% |
| 2024-03-18 | 5726 | 大阪チタ | 618,300 | 1.68% | 2,540 | 2,577 | 2,524 | 2,577 | 469,100 | ▲ | 0.01% |
| 2024-03-21 | 5726 | 大阪チタ | 617,700 | 1.67% | 2,663 | 2,700 | 2,628 | 2,699 | 1,006,700 | ▼ | -0.01% |
| 2024-03-27 | 5726 | 大阪チタ | 605,700 | 1.64% | 2,595 | 2,655 | 2,595 | 2,630 | 481,400 | ▼ | -0.03% |
| 2024-03-28 | 5726 | 大阪チタ | 601,225 | 1.63% | 2,628 | 2,666 | 2,603 | 2,606 | 375,800 | ▼ | -0.01% |
| 2024-03-29 | 5726 | 大阪チタ | 597,425 | 1.62% | 2,604 | 2,646 | 2,585 | 2,630 | 406,400 | ▼ | -0.00% |
| 2024-04-01 | 5726 | 大阪チタ | 611,025 | 1.66% | 2,631 | 2,640 | 2,525 | 2,525 | 900,600 | ▲ | 0.03% |
| 2024-04-02 | 5726 | 大阪チタ | 610,725 | 1.65% | 2,525 | 2,536 | 2,478 | 2,481 | 532,300 | ▼ | -0.01% |
| 2024-04-03 | 5726 | 大阪チタ | 626,325 | 1.70% | 2,460 | 2,489 | 2,431 | 2,460 | 479,200 | ▲ | 0.05% |
| 2024-04-04 | 5726 | 大阪チタ | 616,825 | 1.67% | 2,478 | 2,528 | 2,468 | 2,498 | 319,200 | ▼ | -0.03% |
| 2024-04-05 | 5726 | 大阪チタ | 569,325 | 1.54% | 2,450 | 2,510 | 2,433 | 2,510 | 514,200 | ▼ | -0.12% |
| 2024-04-08 | 5726 | 大阪チタ | 527,625 | 1.43% | 2,521 | 2,543 | 2,493 | 2,503 | 451,800 | ▼ | -0.11% |
| 2024-04-09 | 5726 | 大阪チタ | 481,425 | 1.30% | 2,495 | 2,614 | 2,473 | 2,595 | 860,900 | ▼ | -0.12% |
| 2024-04-10 | 5726 | 大阪チタ | 377,525 | 1.02% | 2,590 | 2,630 | 2,560 | 2,571 | 598,500 | ▼ | -0.28% |
| 2024-04-11 | 5726 | 大阪チタ | 360,125 | 0.97% | 2,539 | 2,554 | 2,464 | 2,482 | 859,800 | ▼ | -0.05% |
| 2024-04-12 | 5726 | 大阪チタ | 298,525 | 0.81% | 2,483 | 2,504 | 2,465 | 2,479 | 430,500 | ▼ | -0.15% |
| 2024-04-15 | 5726 | 大阪チタ | 235,425 | 0.63% | 2,448 | 2,469 | 2,414 | 2,467 | 445,100 | ▼ | -0.18% |
| 2024-04-16 | 5726 | 大阪チタ | 203,525 | 0.55% | 2,418 | 2,425 | 2,323 | 2,325 | 1,204,300 | ▼ | -0.07% |
| 2024-04-17 | 5726 | 大阪チタ | 216,925 | 0.58% | 2,334 | 2,348 | 2,274 | 2,304 | 701,500 | ▲ | 0.02% |
| 2024-04-18 | 5726 | 大阪チタ | 207,625 | 0.56% | 2,314 | 2,472 | 2,312 | 2,431 | 1,024,100 | ▼ | -0.01% |
| 2024-04-22 | 5726 | 大阪チタ | 122,125 | 0.33% | 2,425 | 2,503 | 2,406 | 2,470 | 846,900 | ▼ | -0.23% |
| 2024-05-21 | 5726 | 大阪チタ | 263,525 | 0.71% | 2,464 | 2,509 | 2,372 | 2,372 | 1,100,300 | ▲ | 0.71% |
| 2024-05-22 | 5726 | 大阪チタ | 328,325 | 0.89% | 2,362 | 2,395 | 2,352 | 2,368 | 626,600 | ▲ | 0.18% |
| 2024-05-23 | 5726 | 大阪チタ | 314,525 | 0.85% | 2,360 | 2,371 | 2,324 | 2,348 | 605,300 | ▼ | -0.04% |
| 2024-05-24 | 5726 | 大阪チタ | 338,125 | 0.91% | 2,301 | 2,327 | 2,251 | 2,315 | 744,100 | ▲ | 0.06% |
| 2024-05-27 | 5726 | 大阪チタ | 231,625 | 0.62% | 2,415 | 2,635 | 2,400 | 2,635 | 3,125,800 | ▼ | -0.29% |
| 2024-05-28 | 5726 | 大阪チタ | 156,425 | 0.42% | 2,675 | 2,788 | 2,633 | 2,739 | 3,323,200 | ▼ | -0.20% |
| 2024-07-18 | 5726 | 大阪チタ | 188,720 | 0.51% | 2,700 | 2,735 | 2,660 | 2,673 | 727,600 | ▲ | 0.15% |
| 2024-07-19 | 5726 | 大阪チタ | 130,920 | 0.35% | 2,660 | 2,660 | 2,606 | 2,606 | 570,800 | ▼ | -0.16% |
| 2024-11-25 | 5726 | 大阪チタ | 201,089 | 0.54% | 1,990 | 2,010 | 1,966 | 1,975 | 548,700 | ▲ | 0.15% |
| 2024-11-26 | 5726 | 大阪チタ | 158,239 | 0.42% | 1,966 | 1,969 | 1,912 | 1,923 | 511,400 | ▼ | -0.12% |
| 2025-04-04 | 5726 | 大阪チタ | 199,164 | 0.54% | 1,666 | 1,672 | 1,475 | 1,533 | 2,005,100 | ▲ | 0.10% |
| 2025-04-07 | 5726 | 大阪チタ | 209,064 | 0.56% | 1,343 | 1,382 | 1,293 | 1,322 | 1,623,200 | ▲ | 0.02% |
| 2025-04-08 | 5726 | 大阪チタ | 223,864 | 0.60% | 1,533 | 1,577 | 1,514 | 1,531 | 1,233,800 | ▲ | 0.03% |
| 2025-04-09 | 5726 | 大阪チタ | 229,464 | 0.62% | 1,469 | 1,485 | 1,394 | 1,426 | 1,159,000 | ▲ | 0.02% |
| 2025-04-10 | 5726 | 大阪チタ | 276,264 | 0.75% | 1,676 | 1,676 | 1,603 | 1,646 | 1,412,400 | ▲ | 0.13% |
| 2025-04-11 | 5726 | 大阪チタ | 274,764 | 0.74% | 1,560 | 1,692 | 1,534 | 1,683 | 1,070,800 | ▼ | -0.01% |
| 2025-04-14 | 5726 | 大阪チタ | 259,064 | 0.70% | 1,685 | 1,723 | 1,656 | 1,656 | 690,300 | ▼ | -0.04% |
| 2025-04-15 | 5726 | 大阪チタ | 277,164 | 0.75% | 1,680 | 1,683 | 1,626 | 1,627 | 548,000 | ▲ | 0.05% |
| 2025-04-16 | 5726 | 大阪チタ | 284,464 | 0.77% | 1,589 | 1,596 | 1,492 | 1,497 | 1,686,000 | ▲ | 0.02% |
| 2024-03-01 | 5727 | 邦チタ | 359,542 | 0.50% | 1,662 | 1,681 | 1,644 | 1,652 | 979,900 | ▼ | -0.01% |
| 2024-03-04 | 5727 | 邦チタ | 371,142 | 0.52% | 1,648 | 1,662 | 1,630 | 1,635 | 548,100 | ▲ | 0.02% |
| 2024-03-06 | 5727 | 邦チタ | 382,242 | 0.53% | 1,611 | 1,644 | 1,598 | 1,631 | 330,900 | ▲ | 0.01% |
| 2024-03-07 | 5727 | 邦チタ | 386,642 | 0.54% | 1,638 | 1,640 | 1,597 | 1,598 | 554,800 | ▲ | 0.01% |
| 2024-03-08 | 5727 | 邦チタ | 396,542 | 0.55% | 1,591 | 1,603 | 1,573 | 1,595 | 394,500 | ▲ | 0.01% |
| 2024-03-11 | 5727 | 邦チタ | 380,042 | 0.53% | 1,582 | 1,582 | 1,514 | 1,519 | 650,100 | ▼ | -0.02% |
| 2024-03-12 | 5727 | 邦チタ | 374,242 | 0.52% | 1,493 | 1,496 | 1,442 | 1,467 | 892,800 | ▼ | -0.01% |
| 2024-03-13 | 5727 | 邦チタ | 364,942 | 0.51% | 1,473 | 1,480 | 1,431 | 1,443 | 609,000 | ▼ | -0.01% |
| 2024-03-14 | 5727 | 邦チタ | 357,842 | 0.50% | 1,465 | 1,511 | 1,452 | 1,488 | 890,800 | ▼ | -0.01% |
| 2024-03-18 | 5727 | 邦チタ | 374,542 | 0.52% | 1,507 | 1,528 | 1,484 | 1,526 | 494,700 | ▲ | 0.02% |
| 2024-03-19 | 5727 | 邦チタ | 389,842 | 0.54% | 1,543 | 1,550 | 1,523 | 1,539 | 632,000 | ▲ | 0.02% |
| 2024-03-22 | 5727 | 邦チタ | 395,142 | 0.55% | 1,584 | 1,589 | 1,545 | 1,568 | 527,700 | ▲ | 0.01% |
| 2024-03-27 | 5727 | 邦チタ | 390,342 | 0.54% | 1,524 | 1,555 | 1,524 | 1,543 | 417,500 | ▼ | -0.01% |
| 2024-04-01 | 5727 | 邦チタ | 382,542 | 0.53% | 1,578 | 1,581 | 1,542 | 1,560 | 448,000 | ▼ | -0.01% |
| 2024-04-02 | 5727 | 邦チタ | 385,242 | 0.54% | 1,568 | 1,570 | 1,520 | 1,528 | 415,800 | ▲ | 0.01% |
| 2024-04-04 | 5727 | 邦チタ | 377,142 | 0.52% | 1,534 | 1,545 | 1,514 | 1,525 | 321,100 | ▼ | -0.02% |
| 2024-04-05 | 5727 | 邦チタ | 386,242 | 0.54% | 1,500 | 1,508 | 1,472 | 1,493 | 429,200 | ▲ | 0.02% |
| 2024-04-08 | 5727 | 邦チタ | 377,542 | 0.52% | 1,509 | 1,523 | 1,485 | 1,494 | 420,300 | ▼ | -0.02% |
| 2024-04-09 | 5727 | 邦チタ | 388,242 | 0.54% | 1,496 | 1,518 | 1,478 | 1,510 | 456,600 | ▲ | 0.02% |
| 2024-04-10 | 5727 | 邦チタ | 397,842 | 0.55% | 1,509 | 1,525 | 1,488 | 1,496 | 312,500 | ▲ | 0.01% |
| 2024-04-11 | 5727 | 邦チタ | 399,242 | 0.56% | 1,481 | 1,490 | 1,448 | 1,449 | 431,700 | ▲ | 0.01% |
| 2024-04-12 | 5727 | 邦チタ | 391,042 | 0.54% | 1,456 | 1,465 | 1,444 | 1,463 | 295,000 | ▼ | -0.02% |
| 2024-04-17 | 5727 | 邦チタ | 371,742 | 0.52% | 1,375 | 1,383 | 1,335 | 1,345 | 553,900 | ▼ | -0.02% |
| 2024-04-18 | 5727 | 邦チタ | 387,942 | 0.54% | 1,353 | 1,432 | 1,353 | 1,411 | 842,400 | ▲ | 0.02% |
| 2024-04-19 | 5727 | 邦チタ | 406,942 | 0.57% | 1,396 | 1,396 | 1,347 | 1,350 | 906,800 | ▲ | 0.02% |
| 2024-04-22 | 5727 | 邦チタ | 404,242 | 0.56% | 1,370 | 1,408 | 1,362 | 1,391 | 518,700 | ▼ | -0.00% |
| 2024-04-24 | 5727 | 邦チタ | 408,042 | 0.57% | 1,378 | 1,390 | 1,366 | 1,370 | 332,000 | ▲ | 0.00% |
| 2024-04-26 | 5727 | 邦チタ | 385,342 | 0.54% | 1,327 | 1,365 | 1,325 | 1,365 | 556,100 | ▼ | -0.02% |
| 2024-04-30 | 5727 | 邦チタ | 361,042 | 0.50% | 1,380 | 1,382 | 1,352 | 1,366 | 408,100 | ▼ | -0.04% |
| 2024-05-01 | 5727 | 邦チタ | 324,342 | 0.45% | 1,359 | 1,387 | 1,342 | 1,374 | 669,500 | ▼ | -0.04% |
| 2025-03-17 | 5741 | ＵＡＣＪ | 362,769 | 0.78% | 5,300 | 5,360 | 5,210 | 5,330 | 144,800 | ▲ | 0.78% |
| 2025-03-18 | 5741 | ＵＡＣＪ | 249,169 | 0.53% | 5,340 | 5,470 | 5,320 | 5,440 | 125,500 | ▼ | -0.25% |
| 2025-03-21 | 5741 | ＵＡＣＪ | 243,969 | 0.52% | 5,360 | 5,430 | 5,220 | 5,240 | 155,400 | ▼ | -0.01% |
| 2025-03-24 | 5741 | ＵＡＣＪ | 235,069 | 0.50% | 5,250 | 5,260 | 5,130 | 5,140 | 134,400 | ▼ | -0.02% |
| 2025-03-25 | 5741 | ＵＡＣＪ | 77,769 | 0.16% | 5,140 | 5,160 | 5,060 | 5,150 | 113,700 | ▼ | -0.34% |
| 2025-04-01 | 5741 | ＵＡＣＪ | 244,509 | 0.52% | 4,840 | 4,895 | 4,785 | 4,785 | 241,300 | ▲ | 0.52% |
| 2025-04-02 | 5741 | ＵＡＣＪ | 266,309 | 0.57% | 4,815 | 4,830 | 4,710 | 4,740 | 253,400 | ▲ | 0.04% |
| 2025-04-03 | 5741 | ＵＡＣＪ | 311,286 | 0.67% | 4,550 | 4,630 | 4,530 | 4,595 | 273,800 | ▲ | 0.10% |
| 2025-04-04 | 5741 | ＵＡＣＪ | 352,986 | 0.76% | 4,455 | 4,560 | 4,420 | 4,530 | 402,500 | ▲ | 0.08% |
| 2025-04-07 | 5741 | ＵＡＣＪ | 360,568 | 0.77% | 4,320 | 4,415 | 4,110 | 4,125 | 386,700 | ▲ | 0.01% |
| 2025-04-08 | 5741 | ＵＡＣＪ | 381,168 | 0.82% | 4,335 | 4,465 | 4,330 | 4,385 | 222,700 | ▲ | 0.04% |
| 2025-04-09 | 5741 | ＵＡＣＪ | 378,368 | 0.81% | 4,300 | 4,370 | 4,200 | 4,325 | 245,600 | ▼ | -0.00% |
| 2025-04-10 | 5741 | ＵＡＣＪ | 375,168 | 0.80% | 4,605 | 4,630 | 4,475 | 4,580 | 224,000 | ▼ | -0.01% |
| 2025-04-11 | 5741 | ＵＡＣＪ | 361,368 | 0.78% | 4,300 | 4,450 | 4,270 | 4,420 | 131,100 | ▼ | -0.02% |
| 2025-04-15 | 5741 | ＵＡＣＪ | 368,460 | 0.79% | 4,500 | 4,530 | 4,415 | 4,460 | 159,000 | ▲ | 0.01% |
| 2025-04-16 | 5741 | ＵＡＣＪ | 372,060 | 0.80% | 4,490 | 4,530 | 4,430 | 4,450 | 146,900 | ▲ | 0.01% |
| 2024-03-05 | 5759 | 日本電解 | 56,900 | 0.62% | 1,368 | 1,415 | 1,318 | 1,408 | 232,400 | ▲ | 0.15% |
| 2024-03-06 | 5759 | 日本電解 | 80,900 | 0.89% | 1,418 | 1,485 | 1,370 | 1,479 | 283,900 | ▲ | 0.27% |
| 2024-03-07 | 5759 | 日本電解 | 79,400 | 0.87% | 1,550 | 1,575 | 1,501 | 1,533 | 381,200 | ▼ | -0.02% |
| 2024-03-08 | 5759 | 日本電解 | 78,400 | 0.86% | 1,506 | 1,567 | 1,502 | 1,517 | 223,800 | ▼ | -0.01% |
| 2024-03-11 | 5759 | 日本電解 | 62,700 | 0.69% | 1,597 | 1,666 | 1,471 | 1,476 | 530,100 | ▼ | -0.17% |
| 2024-03-12 | 5759 | 日本電解 | 53,500 | 0.59% | 1,429 | 1,449 | 1,324 | 1,381 | 354,900 | ▼ | -0.09% |
| 2024-03-13 | 5759 | 日本電解 | 56,300 | 0.62% | 1,408 | 1,500 | 1,395 | 1,446 | 178,500 | ▲ | 0.03% |
| 2024-03-14 | 5759 | 日本電解 | 53,300 | 0.58% | 1,437 | 1,470 | 1,396 | 1,445 | 117,900 | ▼ | -0.04% |
| 2024-03-15 | 5759 | 日本電解 | 50,200 | 0.55% | 1,425 | 1,469 | 1,358 | 1,363 | 146,200 | ▼ | -0.02% |
| 2024-03-18 | 5759 | 日本電解 | 46,100 | 0.50% | 1,344 | 1,363 | 1,312 | 1,339 | 123,000 | ▼ | -0.05% |
| 2024-03-19 | 5759 | 日本電解 | 44,300 | 0.48% | 1,339 | 1,360 | 1,315 | 1,328 | 45,000 | ▼ | -0.02% |
| 2024-10-15 | 5803 | フジクラ | 1,645,716 | 0.55% | 5,521 | 5,558 | 5,300 | 5,300 | 11,447,400 | ▲ | 0.31% |
| 2024-10-16 | 5803 | フジクラ | 1,924,296 | 0.65% | 5,215 | 5,440 | 5,151 | 5,440 | 11,527,200 | ▲ | 0.09% |
| 2024-10-17 | 5803 | フジクラ | 2,375,296 | 0.80% | 5,313 | 5,325 | 5,066 | 5,173 | 15,673,900 | ▲ | 0.15% |
| 2024-10-18 | 5803 | フジクラ | 2,345,878 | 0.79% | 5,222 | 5,365 | 5,138 | 5,308 | 10,183,100 | ▼ | -0.01% |
| 2024-10-21 | 5803 | フジクラ | 2,409,114 | 0.81% | 5,365 | 5,370 | 5,116 | 5,131 | 7,392,300 | ▲ | 0.02% |
| 2024-10-22 | 5803 | フジクラ | 2,586,914 | 0.87% | 5,200 | 5,279 | 4,990 | 5,058 | 10,781,900 | ▲ | 0.05% |
| 2024-10-23 | 5803 | フジクラ | 2,296,026 | 0.77% | 5,014 | 5,061 | 4,901 | 5,025 | 7,710,300 | ▼ | -0.09% |
| 2024-10-24 | 5803 | フジクラ | 2,078,490 | 0.70% | 4,930 | 5,138 | 4,872 | 5,133 | 10,392,400 | ▼ | -0.07% |
| 2024-10-25 | 5803 | フジクラ | 1,858,290 | 0.62% | 5,033 | 5,124 | 5,002 | 5,099 | 7,720,200 | ▼ | -0.07% |
| 2024-10-28 | 5803 | フジクラ | 1,791,890 | 0.60% | 5,110 | 5,235 | 5,001 | 5,094 | 10,767,900 | ▼ | -0.02% |
| 2024-10-29 | 5803 | フジクラ | 1,809,850 | 0.61% | 5,064 | 5,329 | 5,040 | 5,279 | 9,829,200 | ▲ | 0.01% |
| 2024-10-30 | 5803 | フジクラ | 1,874,418 | 0.63% | 5,354 | 5,708 | 5,310 | 5,617 | 17,569,200 | ▲ | 0.02% |
| 2024-10-31 | 5803 | フジクラ | 1,982,218 | 0.66% | 5,572 | 5,775 | 5,531 | 5,732 | 10,527,300 | ▲ | 0.03% |
| 2024-11-01 | 5803 | フジクラ | 2,202,370 | 0.74% | 5,532 | 5,542 | 5,358 | 5,430 | 9,579,900 | ▲ | 0.07% |
| 2024-11-05 | 5803 | フジクラ | 1,955,770 | 0.66% | 5,550 | 5,560 | 5,373 | 5,411 | 9,647,200 | ▼ | -0.07% |
| 2024-11-06 | 5803 | フジクラ | 1,564,770 | 0.52% | 5,511 | 5,785 | 5,511 | 5,770 | 13,013,700 | ▼ | -0.14% |
| 2024-11-07 | 5803 | フジクラ | 1,399,670 | 0.47% | 5,871 | 5,912 | 5,621 | 5,808 | 16,321,700 | ▼ | -0.05% |
| 2024-03-13 | 5805 | ＳＷＣＣ | 154,975 | 0.50% | 3,620 | 3,715 | 3,520 | 3,575 | 251,500 | ▲ | 0.02% |
| 2024-03-14 | 5805 | ＳＷＣＣ | 218,675 | 0.70% | 3,610 | 3,765 | 3,610 | 3,750 | 463,100 | ▲ | 0.19% |
| 2024-03-15 | 5805 | ＳＷＣＣ | 221,475 | 0.71% | 3,650 | 3,670 | 3,550 | 3,605 | 509,900 | ▲ | 0.01% |
| 2024-03-18 | 5805 | ＳＷＣＣ | 224,775 | 0.72% | 3,675 | 3,675 | 3,600 | 3,640 | 189,000 | ▲ | 0.01% |
| 2024-03-19 | 5805 | ＳＷＣＣ | 227,875 | 0.73% | 3,615 | 3,725 | 3,615 | 3,725 | 182,100 | ▲ | 0.01% |
| 2024-03-21 | 5805 | ＳＷＣＣ | 240,375 | 0.77% | 3,795 | 3,860 | 3,720 | 3,840 | 278,900 | ▲ | 0.04% |
| 2024-03-22 | 5805 | ＳＷＣＣ | 248,275 | 0.80% | 3,810 | 3,830 | 3,740 | 3,795 | 171,900 | ▲ | 0.03% |
| 2024-03-25 | 5805 | ＳＷＣＣ | 241,675 | 0.78% | 3,770 | 3,800 | 3,740 | 3,740 | 145,500 | ▼ | -0.02% |
| 2024-03-26 | 5805 | ＳＷＣＣ | 240,375 | 0.77% | 3,730 | 3,760 | 3,710 | 3,735 | 104,600 | ▼ | -0.01% |
| 2024-03-27 | 5805 | ＳＷＣＣ | 243,875 | 0.79% | 3,730 | 3,875 | 3,720 | 3,815 | 284,500 | ▲ | 0.02% |
| 2024-04-02 | 5805 | ＳＷＣＣ | 242,475 | 0.78% | 3,795 | 3,810 | 3,695 | 3,750 | 152,200 | ▼ | -0.01% |
| 2024-04-03 | 5805 | ＳＷＣＣ | 228,163 | 0.74% | 3,725 | 3,750 | 3,645 | 3,690 | 212,600 | ▼ | -0.04% |
| 2024-04-04 | 5805 | ＳＷＣＣ | 208,263 | 0.67% | 3,745 | 3,750 | 3,645 | 3,670 | 267,200 | ▼ | -0.06% |
| 2024-04-05 | 5805 | ＳＷＣＣ | 189,563 | 0.61% | 3,565 | 3,630 | 3,505 | 3,605 | 230,600 | ▼ | -0.06% |
| 2024-04-08 | 5805 | ＳＷＣＣ | 177,963 | 0.57% | 3,660 | 3,680 | 3,570 | 3,665 | 169,600 | ▼ | -0.04% |
| 2024-04-09 | 5805 | ＳＷＣＣ | 202,363 | 0.65% | 3,670 | 3,815 | 3,670 | 3,815 | 232,200 | ▲ | 0.08% |
| 2024-04-10 | 5805 | ＳＷＣＣ | 206,663 | 0.67% | 3,835 | 3,910 | 3,830 | 3,860 | 164,700 | ▲ | 0.02% |
| 2024-04-11 | 5805 | ＳＷＣＣ | 240,163 | 0.77% | 3,810 | 4,055 | 3,750 | 4,045 | 364,900 | ▲ | 0.09% |
| 2024-04-12 | 5805 | ＳＷＣＣ | 249,163 | 0.80% | 4,055 | 4,155 | 4,020 | 4,140 | 355,800 | ▲ | 0.03% |
| 2024-04-15 | 5805 | ＳＷＣＣ | 251,263 | 0.81% | 4,080 | 4,150 | 4,005 | 4,130 | 254,800 | ▲ | 0.01% |
| 2024-04-16 | 5805 | ＳＷＣＣ | 258,463 | 0.83% | 4,150 | 4,235 | 3,990 | 4,010 | 377,800 | ▲ | 0.01% |
| 2024-04-17 | 5805 | ＳＷＣＣ | 250,763 | 0.81% | 3,975 | 4,045 | 3,895 | 4,015 | 286,600 | ▼ | -0.01% |
| 2024-04-18 | 5805 | ＳＷＣＣ | 234,963 | 0.76% | 4,000 | 4,115 | 3,930 | 4,060 | 246,900 | ▼ | -0.05% |
| 2024-04-19 | 5805 | ＳＷＣＣ | 242,563 | 0.78% | 4,020 | 4,080 | 3,890 | 3,990 | 180,800 | ▲ | 0.02% |
| 2024-04-22 | 5805 | ＳＷＣＣ | 245,963 | 0.79% | 4,030 | 4,155 | 3,965 | 3,995 | 227,000 | ▲ | 0.01% |
| 2024-04-23 | 5805 | ＳＷＣＣ | 267,663 | 0.86% | 3,930 | 3,970 | 3,760 | 3,870 | 284,600 | ▲ | 0.06% |
| 2024-04-25 | 5805 | ＳＷＣＣ | 248,663 | 0.80% | 3,905 | 3,905 | 3,770 | 3,800 | 143,500 | ▼ | -0.05% |
| 2024-04-26 | 5805 | ＳＷＣＣ | 245,863 | 0.79% | 3,795 | 3,970 | 3,780 | 3,955 | 234,200 | ▼ | -0.01% |
| 2024-04-30 | 5805 | ＳＷＣＣ | 272,263 | 0.88% | 4,055 | 4,235 | 4,015 | 4,175 | 375,000 | ▲ | 0.08% |
| 2024-05-01 | 5805 | ＳＷＣＣ | 266,963 | 0.86% | 4,105 | 4,150 | 4,075 | 4,075 | 125,500 | ▼ | -0.02% |
| 2024-05-02 | 5805 | ＳＷＣＣ | 271,551 | 0.88% | 3,935 | 4,075 | 3,915 | 4,055 | 143,200 | ▲ | 0.02% |
| 2024-05-07 | 5805 | ＳＷＣＣ | 254,421 | 0.82% | 4,050 | 4,095 | 4,005 | 4,090 | 194,200 | ▼ | -0.06% |
| 2024-05-08 | 5805 | ＳＷＣＣ | 268,921 | 0.87% | 4,125 | 4,275 | 4,125 | 4,250 | 236,800 | ▲ | 0.05% |
| 2024-05-09 | 5805 | ＳＷＣＣ | 264,821 | 0.85% | 4,180 | 4,310 | 4,160 | 4,230 | 196,600 | ▼ | -0.02% |
| 2024-05-10 | 5805 | ＳＷＣＣ | 243,821 | 0.79% | 4,325 | 4,335 | 4,230 | 4,265 | 207,700 | ▼ | -0.05% |
| 2024-05-13 | 5805 | ＳＷＣＣ | 224,621 | 0.72% | 3,890 | 4,180 | 3,870 | 4,170 | 266,000 | ▼ | -0.07% |
| 2024-05-14 | 5805 | ＳＷＣＣ | 236,521 | 0.76% | 4,100 | 4,400 | 4,015 | 4,360 | 483,800 | ▲ | 0.04% |
| 2024-05-15 | 5805 | ＳＷＣＣ | 230,721 | 0.74% | 4,200 | 4,360 | 4,160 | 4,200 | 426,700 | ▼ | -0.02% |
| 2024-05-16 | 5805 | ＳＷＣＣ | 222,821 | 0.72% | 4,240 | 4,275 | 4,095 | 4,170 | 158,100 | ▼ | -0.02% |
| 2024-05-17 | 5805 | ＳＷＣＣ | 213,021 | 0.69% | 4,170 | 4,275 | 4,145 | 4,215 | 141,700 | ▼ | -0.03% |
| 2024-05-20 | 5805 | ＳＷＣＣ | 205,121 | 0.66% | 4,245 | 4,375 | 4,230 | 4,290 | 177,100 | ▼ | -0.02% |
| 2024-05-21 | 5805 | ＳＷＣＣ | 242,921 | 0.78% | 4,335 | 4,585 | 4,335 | 4,580 | 363,900 | ▲ | 0.12% |
| 2024-05-22 | 5805 | ＳＷＣＣ | 258,521 | 0.83% | 4,605 | 4,680 | 4,475 | 4,550 | 348,800 | ▲ | 0.04% |
| 2024-05-27 | 5805 | ＳＷＣＣ | 275,321 | 0.89% | 4,715 | 4,765 | 4,620 | 4,765 | 237,100 | ▲ | 0.06% |
| 2024-05-28 | 5805 | ＳＷＣＣ | 390,821 | 1.26% | 4,815 | 5,040 | 4,790 | 4,900 | 614,900 | ▲ | 0.37% |
| 2024-05-29 | 5805 | ＳＷＣＣ | 377,421 | 1.22% | 4,790 | 4,895 | 4,715 | 4,745 | 314,800 | ▼ | -0.04% |
| 2024-05-30 | 5805 | ＳＷＣＣ | 363,021 | 1.17% | 4,555 | 4,785 | 4,530 | 4,685 | 219,800 | ▼ | -0.05% |
| 2024-05-31 | 5805 | ＳＷＣＣ | 359,121 | 1.16% | 4,750 | 4,830 | 4,655 | 4,810 | 248,300 | ▼ | -0.01% |
| 2024-06-03 | 5805 | ＳＷＣＣ | 343,621 | 1.11% | 4,740 | 4,775 | 4,575 | 4,640 | 268,400 | ▼ | -0.04% |
| 2024-06-04 | 5805 | ＳＷＣＣ | 316,921 | 1.02% | 4,630 | 4,670 | 4,550 | 4,590 | 228,600 | ▼ | -0.09% |
| 2024-06-05 | 5805 | ＳＷＣＣ | 275,221 | 0.89% | 4,450 | 4,480 | 4,310 | 4,325 | 360,600 | ▼ | -0.13% |
| 2024-06-06 | 5805 | ＳＷＣＣ | 234,121 | 0.75% | 4,350 | 4,410 | 4,305 | 4,375 | 240,900 | ▼ | -0.14% |
| 2024-06-10 | 5805 | ＳＷＣＣ | 238,421 | 0.77% | 4,640 | 4,735 | 4,605 | 4,730 | 233,400 | ▲ | 0.02% |
| 2024-06-11 | 5805 | ＳＷＣＣ | 231,921 | 0.75% | 4,800 | 4,915 | 4,775 | 4,780 | 322,900 | ▼ | -0.02% |
| 2024-06-12 | 5805 | ＳＷＣＣ | 221,521 | 0.71% | 4,710 | 4,865 | 4,710 | 4,790 | 143,500 | ▼ | -0.04% |
| 2024-06-13 | 5805 | ＳＷＣＣ | 224,421 | 0.72% | 4,770 | 4,825 | 4,615 | 4,620 | 171,300 | ▲ | 0.01% |
| 2024-06-14 | 5805 | ＳＷＣＣ | 235,121 | 0.76% | 4,550 | 4,810 | 4,535 | 4,795 | 271,400 | ▲ | 0.04% |
| 2024-06-17 | 5805 | ＳＷＣＣ | 243,521 | 0.78% | 4,725 | 4,890 | 4,700 | 4,775 | 285,400 | ▲ | 0.02% |
| 2024-06-18 | 5805 | ＳＷＣＣ | 249,421 | 0.80% | 4,800 | 4,840 | 4,755 | 4,800 | 167,700 | ▲ | 0.02% |
| 2024-06-19 | 5805 | ＳＷＣＣ | 261,921 | 0.84% | 4,850 | 4,930 | 4,850 | 4,890 | 228,100 | ▲ | 0.03% |
| 2024-06-20 | 5805 | ＳＷＣＣ | 284,421 | 0.92% | 4,960 | 4,990 | 4,690 | 4,830 | 340,500 | ▲ | 0.08% |
| 2024-06-21 | 5805 | ＳＷＣＣ | 275,921 | 0.89% | 4,880 | 4,905 | 4,720 | 4,760 | 277,600 | ▼ | -0.03% |
| 2024-06-24 | 5805 | ＳＷＣＣ | 259,521 | 0.84% | 4,710 | 4,760 | 4,640 | 4,710 | 228,300 | ▼ | -0.05% |
| 2024-06-25 | 5805 | ＳＷＣＣ | 256,621 | 0.83% | 4,700 | 4,855 | 4,695 | 4,835 | 161,800 | ▼ | -0.01% |
| 2024-06-27 | 5805 | ＳＷＣＣ | 250,421 | 0.81% | 4,940 | 5,010 | 4,880 | 4,985 | 263,200 | ▼ | -0.01% |
| 2024-06-28 | 5805 | ＳＷＣＣ | 258,821 | 0.83% | 4,955 | 4,975 | 4,840 | 4,925 | 234,000 | ▲ | 0.01% |
| 2024-07-01 | 5805 | ＳＷＣＣ | 254,021 | 0.82% | 4,925 | 4,945 | 4,770 | 4,770 | 190,200 | ▼ | -0.01% |
| 2024-07-02 | 5805 | ＳＷＣＣ | 240,521 | 0.78% | 4,785 | 4,885 | 4,780 | 4,865 | 211,600 | ▼ | -0.03% |
| 2024-07-03 | 5805 | ＳＷＣＣ | 236,621 | 0.76% | 4,895 | 4,915 | 4,795 | 4,840 | 166,600 | ▼ | -0.02% |
| 2024-07-04 | 5805 | ＳＷＣＣ | 232,921 | 0.75% | 4,855 | 4,865 | 4,750 | 4,805 | 157,500 | ▼ | -0.01% |
| 2024-07-04 | 5805 | ＳＷＣＣ | 232,921 | 0.75% | 4,855 | 4,865 | 4,750 | 4,805 | 157,500 | ▼ | -0.01% |
| 2024-07-05 | 5805 | ＳＷＣＣ | 211,821 | 0.68% | 4,775 | 4,830 | 4,660 | 4,660 | 229,700 | ▼ | -0.06% |
| 2024-07-08 | 5805 | ＳＷＣＣ | 191,521 | 0.62% | 4,650 | 4,755 | 4,585 | 4,700 | 229,400 | ▼ | -0.06% |
| 2024-07-09 | 5805 | ＳＷＣＣ | 187,921 | 0.60% | 4,685 | 4,835 | 4,685 | 4,720 | 230,300 | ▼ | -0.02% |
| 2024-07-10 | 5805 | ＳＷＣＣ | 196,483 | 0.63% | 4,710 | 4,810 | 4,675 | 4,750 | 181,300 | ▲ | 0.03% |
| 2024-07-11 | 5805 | ＳＷＣＣ | 204,683 | 0.66% | 4,775 | 4,855 | 4,655 | 4,655 | 280,400 | ▲ | 0.03% |
| 2024-07-12 | 5805 | ＳＷＣＣ | 164,483 | 0.53% | 4,550 | 4,580 | 4,485 | 4,545 | 359,900 | ▼ | -0.13% |
| 2024-07-16 | 5805 | ＳＷＣＣ | 97,083 | 0.31% | 4,335 | 4,565 | 4,320 | 4,525 | 324,100 | ▼ | -0.22% |
| 2024-10-07 | 5805 | ＳＷＣＣ | 154,897 | 0.50% | 5,760 | 5,850 | 5,720 | 5,790 | 171,200 | ▲ | 0.04% |
| 2024-10-08 | 5805 | ＳＷＣＣ | 166,497 | 0.54% | 5,830 | 6,020 | 5,760 | 5,830 | 244,900 | ▲ | 0.04% |
| 2024-10-09 | 5805 | ＳＷＣＣ | 172,897 | 0.56% | 5,890 | 5,890 | 5,670 | 5,740 | 205,200 | ▲ | 0.02% |
| 2024-10-10 | 5805 | ＳＷＣＣ | 170,397 | 0.55% | 5,690 | 5,720 | 5,580 | 5,700 | 210,200 | ▼ | -0.01% |
| 2024-10-11 | 5805 | ＳＷＣＣ | 167,097 | 0.54% | 5,740 | 5,840 | 5,710 | 5,770 | 204,800 | ▼ | -0.01% |
| 2024-10-16 | 5805 | ＳＷＣＣ | 164,897 | 0.53% | 5,600 | 5,670 | 5,560 | 5,600 | 132,600 | ▼ | -0.01% |
| 2024-10-18 | 5805 | ＳＷＣＣ | 149,597 | 0.48% | 5,450 | 5,460 | 5,300 | 5,310 | 165,700 | ▼ | -0.05% |
| 2024-10-22 | 5805 | ＳＷＣＣ | 163,597 | 0.53% | 5,290 | 5,330 | 5,190 | 5,260 | 220,900 | ▲ | 0.05% |
| 2024-10-23 | 5805 | ＳＷＣＣ | 163,297 | 0.52% | 5,210 | 5,230 | 5,100 | 5,130 | 173,800 | ▼ | -0.01% |
| 2024-10-24 | 5805 | ＳＷＣＣ | 170,397 | 0.55% | 5,100 | 5,150 | 5,050 | 5,120 | 145,900 | ▲ | 0.03% |
| 2024-10-25 | 5805 | ＳＷＣＣ | 185,797 | 0.60% | 5,100 | 5,160 | 5,040 | 5,100 | 176,800 | ▲ | 0.04% |
| 2024-10-28 | 5805 | ＳＷＣＣ | 208,297 | 0.67% | 5,090 | 5,170 | 5,040 | 5,130 | 160,000 | ▲ | 0.07% |
| 2024-10-29 | 5805 | ＳＷＣＣ | 215,497 | 0.69% | 5,130 | 5,150 | 5,070 | 5,150 | 159,200 | ▲ | 0.01% |
| 2024-10-30 | 5805 | ＳＷＣＣ | 304,597 | 0.98% | 5,240 | 5,380 | 5,230 | 5,340 | 743,500 | ▲ | 0.29% |
| 2024-10-31 | 5805 | ＳＷＣＣ | 329,197 | 1.06% | 5,340 | 5,440 | 5,310 | 5,430 | 281,700 | ▲ | 0.08% |
| 2024-11-01 | 5805 | ＳＷＣＣ | 366,697 | 1.18% | 5,350 | 5,370 | 5,170 | 5,260 | 409,800 | ▲ | 0.11% |
| 2024-11-05 | 5805 | ＳＷＣＣ | 373,797 | 1.21% | 5,350 | 5,430 | 5,290 | 5,360 | 175,200 | ▲ | 0.03% |
| 2024-11-06 | 5805 | ＳＷＣＣ | 389,697 | 1.26% | 5,370 | 5,500 | 5,310 | 5,450 | 225,900 | ▲ | 0.05% |
| 2024-11-07 | 5805 | ＳＷＣＣ | 422,997 | 1.37% | 5,590 | 5,640 | 5,440 | 5,610 | 372,000 | ▲ | 0.11% |
| 2024-11-08 | 5805 | ＳＷＣＣ | 459,197 | 1.48% | 5,810 | 5,920 | 5,620 | 5,680 | 520,800 | ▲ | 0.10% |
| 2024-11-11 | 5805 | ＳＷＣＣ | 471,597 | 1.52% | 5,720 | 5,990 | 5,700 | 5,900 | 484,600 | ▲ | 0.04% |
| 2024-11-12 | 5805 | ＳＷＣＣ | 457,297 | 1.48% | 6,050 | 6,900 | 5,850 | 6,900 | 1,272,400 | ▼ | -0.04% |
| 2024-11-13 | 5805 | ＳＷＣＣ | 449,197 | 1.45% | 7,080 | 7,630 | 6,750 | 7,420 | 2,370,900 | ▼ | -0.03% |
| 2024-11-15 | 5805 | ＳＷＣＣ | 411,397 | 1.33% | 7,330 | 7,490 | 7,190 | 7,280 | 618,100 | ▼ | -0.11% |
| 2024-11-18 | 5805 | ＳＷＣＣ | 387,997 | 1.25% | 7,280 | 7,360 | 7,070 | 7,330 | 407,100 | ▼ | -0.08% |
| 2024-11-19 | 5805 | ＳＷＣＣ | 371,297 | 1.20% | 7,280 | 7,570 | 7,220 | 7,530 | 312,800 | ▼ | -0.05% |
| 2024-11-20 | 5805 | ＳＷＣＣ | 349,997 | 1.13% | 7,520 | 7,550 | 7,210 | 7,430 | 395,400 | ▼ | -0.07% |
| 2024-11-21 | 5805 | ＳＷＣＣ | 342,197 | 1.11% | 7,430 | 7,570 | 7,310 | 7,430 | 314,300 | ▼ | -0.01% |
| 2024-11-22 | 5805 | ＳＷＣＣ | 345,497 | 1.12% | 7,510 | 7,810 | 7,500 | 7,780 | 410,500 | ▲ | 0.01% |
| 2024-11-25 | 5805 | ＳＷＣＣ | 310,600 | 1.00% | 7,810 | 7,810 | 7,630 | 7,680 | 427,400 | ▼ | -0.12% |
| 2024-11-26 | 5805 | ＳＷＣＣ | 315,097 | 1.02% | 7,570 | 7,620 | 7,050 | 7,190 | 651,400 | ▲ | 0.02% |
| 2024-11-27 | 5805 | ＳＷＣＣ | 300,497 | 0.97% | 7,200 | 7,280 | 6,920 | 7,080 | 420,200 | ▼ | -0.05% |
| 2024-11-28 | 5805 | ＳＷＣＣ | 273,797 | 0.88% | 7,330 | 7,540 | 7,240 | 7,510 | 519,900 | ▼ | -0.08% |
| 2024-11-29 | 5805 | ＳＷＣＣ | 266,897 | 0.86% | 7,570 | 7,610 | 7,370 | 7,530 | 300,900 | ▼ | -0.02% |
| 2024-12-02 | 5805 | ＳＷＣＣ | 249,297 | 0.80% | 7,880 | 8,100 | 7,710 | 7,900 | 582,400 | ▼ | -0.05% |
| 2024-12-03 | 5805 | ＳＷＣＣ | 234,997 | 0.76% | 7,950 | 8,190 | 7,900 | 8,150 | 452,700 | ▼ | -0.04% |
| 2024-12-04 | 5805 | ＳＷＣＣ | 232,497 | 0.75% | 8,110 | 8,270 | 8,090 | 8,170 | 294,000 | ▼ | -0.01% |
| 2024-12-05 | 5805 | ＳＷＣＣ | 266,697 | 0.86% | 8,270 | 8,520 | 8,240 | 8,400 | 538,700 | ▲ | 0.10% |
| 2024-12-06 | 5805 | ＳＷＣＣ | 263,297 | 0.85% | 8,350 | 8,390 | 8,000 | 8,060 | 467,100 | ▼ | -0.01% |
| 2024-12-09 | 5805 | ＳＷＣＣ | 247,597 | 0.80% | 8,060 | 8,120 | 7,850 | 7,950 | 368,500 | ▼ | -0.04% |
| 2024-12-10 | 5805 | ＳＷＣＣ | 219,497 | 0.71% | 7,800 | 7,900 | 7,560 | 7,780 | 432,200 | ▼ | -0.09% |
| 2024-12-11 | 5805 | ＳＷＣＣ | 210,797 | 0.68% | 7,760 | 7,920 | 7,650 | 7,850 | 334,400 | ▼ | -0.02% |
| 2024-12-12 | 5805 | ＳＷＣＣ | 175,997 | 0.57% | 8,080 | 8,110 | 7,770 | 7,770 | 396,500 | ▼ | -0.11% |
| 2024-12-13 | 5805 | ＳＷＣＣ | 170,297 | 0.55% | 7,770 | 7,840 | 7,630 | 7,740 | 241,800 | ▼ | -0.01% |
| 2024-12-16 | 5805 | ＳＷＣＣ | 178,197 | 0.57% | 7,740 | 7,770 | 7,540 | 7,740 | 326,300 | ▲ | 0.01% |
| 2024-12-17 | 5805 | ＳＷＣＣ | 151,897 | 0.49% | 7,730 | 7,790 | 7,450 | 7,450 | 321,000 | ▼ | -0.07% |
| 2025-02-04 | 5805 | ＳＷＣＣ | 170,721 | 0.55% | 7,610 | 7,960 | 7,580 | 7,810 | 457,400 | ▲ | 0.08% |
| 2025-02-04 | 5805 | ＳＷＣＣ | 170,721 | 0.55% | 7,610 | 7,960 | 7,580 | 7,810 | 457,400 | ▲ | 0.08% |
| 2025-02-05 | 5805 | ＳＷＣＣ | 172,735 | 0.56% | 7,820 | 7,880 | 7,490 | 7,580 | 573,000 | ▲ | 0.01% |
| 2025-02-05 | 5805 | ＳＷＣＣ | 172,735 | 0.56% | 7,820 | 7,880 | 7,490 | 7,580 | 573,000 | ▲ | 0.01% |
| 2025-02-06 | 5805 | ＳＷＣＣ | 202,668 | 0.65% | 7,540 | 7,860 | 7,500 | 7,810 | 510,200 | ▲ | 0.08% |
| 2025-02-06 | 5805 | ＳＷＣＣ | 202,668 | 0.65% | 7,540 | 7,860 | 7,500 | 7,810 | 510,200 | ▲ | 0.08% |
| 2025-02-07 | 5805 | ＳＷＣＣ | 233,872 | 0.75% | 7,750 | 7,880 | 6,580 | 7,310 | 1,848,000 | ▲ | 0.09% |
| 2025-02-07 | 5805 | ＳＷＣＣ | 233,872 | 0.75% | 7,750 | 7,880 | 6,580 | 7,310 | 1,848,000 | ▲ | 0.09% |
| 2025-02-10 | 5805 | ＳＷＣＣ | 235,021 | 0.76% | 7,760 | 7,840 | 7,020 | 7,170 | 817,500 | ▲ | 0.01% |
| 2025-02-10 | 5805 | ＳＷＣＣ | 235,021 | 0.76% | 7,760 | 7,840 | 7,020 | 7,170 | 817,500 | ▲ | 0.01% |
| 2025-02-12 | 5805 | ＳＷＣＣ | 203,321 | 0.65% | 7,120 | 7,440 | 7,040 | 7,400 | 833,600 | ▼ | -0.10% |
| 2025-02-12 | 5805 | ＳＷＣＣ | 203,321 | 0.65% | 7,120 | 7,440 | 7,040 | 7,400 | 833,600 | ▼ | -0.10% |
| 2025-02-13 | 5805 | ＳＷＣＣ | 222,221 | 0.72% | 7,400 | 7,430 | 7,020 | 7,040 | 631,400 | ▲ | 0.06% |
| 2025-02-14 | 5805 | ＳＷＣＣ | 199,421 | 0.64% | 7,070 | 7,190 | 6,850 | 6,950 | 525,600 | ▼ | -0.07% |
| 2025-02-17 | 5805 | ＳＷＣＣ | 163,321 | 0.52% | 6,860 | 7,010 | 6,730 | 6,730 | 439,500 | ▼ | -0.12% |
| 2025-02-18 | 5805 | ＳＷＣＣ | 156,521 | 0.50% | 6,740 | 7,000 | 6,740 | 6,860 | 294,800 | ▼ | -0.02% |
| 2025-02-19 | 5805 | ＳＷＣＣ | 118,721 | 0.38% | 6,860 | 6,890 | 6,520 | 6,580 | 502,600 | ▼ | -0.12% |
| 2025-03-25 | 5805 | ＳＷＣＣ | 227,843 | 0.73% | 6,680 | 6,870 | 6,580 | 6,750 | 927,600 | ▲ | 0.26% |
| 2025-03-26 | 5805 | ＳＷＣＣ | 293,043 | 0.95% | 6,950 | 6,960 | 6,790 | 6,910 | 787,800 | ▲ | 0.21% |
| 2025-03-27 | 5805 | ＳＷＣＣ | 367,343 | 1.19% | 6,810 | 6,850 | 6,540 | 6,630 | 760,300 | ▲ | 0.24% |
| 2025-03-28 | 5805 | ＳＷＣＣ | 377,143 | 1.22% | 6,570 | 6,600 | 6,400 | 6,490 | 377,600 | ▲ | 0.03% |
| 2025-03-31 | 5805 | ＳＷＣＣ | 366,843 | 1.19% | 6,240 | 6,290 | 6,060 | 6,190 | 377,900 | ▼ | -0.03% |
| 2025-04-02 | 5805 | ＳＷＣＣ | 353,643 | 1.14% | 6,100 | 6,180 | 6,030 | 6,170 | 194,300 | ▼ | -0.05% |
| 2025-04-04 | 5805 | ＳＷＣＣ | 334,743 | 1.08% | 5,780 | 5,790 | 5,410 | 5,540 | 658,600 | ▼ | -0.05% |
| 2025-04-07 | 5805 | ＳＷＣＣ | 346,643 | 1.12% | 4,940 | 5,280 | 4,940 | 5,110 | 472,700 | ▲ | 0.04% |
| 2025-04-08 | 5805 | ＳＷＣＣ | 352,543 | 1.14% | 5,490 | 5,750 | 5,490 | 5,590 | 326,400 | ▲ | 0.01% |
| 2025-04-09 | 5805 | ＳＷＣＣ | 332,743 | 1.07% | 5,390 | 5,400 | 5,100 | 5,250 | 420,200 | ▼ | -0.06% |
| 2025-04-10 | 5805 | ＳＷＣＣ | 296,643 | 0.96% | 6,250 | 6,250 | 5,890 | 6,140 | 743,400 | ▼ | -0.11% |
| 2025-04-11 | 5805 | ＳＷＣＣ | 226,843 | 0.73% | 5,940 | 6,120 | 5,790 | 6,050 | 482,600 | ▼ | -0.23% |
| 2025-04-14 | 5805 | ＳＷＣＣ | 215,543 | 0.69% | 6,080 | 6,200 | 6,030 | 6,050 | 209,700 | ▼ | -0.04% |
| 2025-04-15 | 5805 | ＳＷＣＣ | 211,043 | 0.68% | 5,990 | 6,110 | 5,920 | 6,000 | 238,500 | ▼ | -0.00% |
| 2025-04-16 | 5805 | ＳＷＣＣ | 195,243 | 0.63% | 6,050 | 6,050 | 5,820 | 5,850 | 169,900 | ▼ | -0.05% |
| 2024-04-10 | 5820 | 三ッ星 | 19,800 | 0.52% | 1,724 | 1,735 | 1,662 | 1,704 | 23,000 | ▲ | 0.08% |
| 2024-04-15 | 5820 | 三ッ星 | 19,700 | 0.51% | 1,695 | 1,695 | 1,644 | 1,644 | 7,500 | ▼ | -0.01% |
| 2024-04-16 | 5820 | 三ッ星 | 19,800 | 0.52% | 1,641 | 1,650 | 1,602 | 1,642 | 6,800 | ▲ | 0.01% |
| 2024-04-17 | 5820 | 三ッ星 | 17,900 | 0.47% | 1,635 | 1,654 | 1,588 | 1,639 | 13,400 | ▼ | -0.05% |
| 2024-04-26 | 5820 | 三ッ星 | 19,000 | 0.50% | 1,542 | 1,550 | 1,521 | 1,550 | 13,300 | ▲ | 0.01% |
| 2024-05-01 | 5820 | 三ッ星 | 17,300 | 0.45% | 1,519 | 1,621 | 1,519 | 1,621 | 73,000 | ▼ | -0.04% |
| 2024-05-08 | 5820 | 三ッ星 | 19,200 | 0.50% | 1,590 | 1,619 | 1,553 | 1,557 | 10,900 | ▲ | 0.02% |
| 2024-05-10 | 5820 | 三ッ星 | 21,500 | 0.56% | 1,564 | 1,591 | 1,560 | 1,561 | 17,500 | ▲ | 0.06% |
| 2024-05-14 | 5820 | 三ッ星 | 23,500 | 0.61% | 1,590 | 1,630 | 1,570 | 1,600 | 14,300 | ▲ | 0.04% |
| 2024-05-15 | 5820 | 三ッ星 | 16,000 | 0.42% | 1,638 | 1,770 | 1,619 | 1,632 | 55,400 | ▼ | -0.19% |
| 2024-12-30 | 5820 | 三ッ星 | 255,200 | 6.71% | 796 | 816 | 796 | 816 | 10,100 | ▲ | 6.71% |
| 2025-01-06 | 5820 | 三ッ星 | 6,600 | 0.17% | 820 | 857 | 806 | 812 | 25,200 | ▼ | -6.54% |
| 2024-12-30 | 5830 | いよぎんＨＤ | 2,823,308 | 0.90% | 1,544 | 1,559 | 1,528 | 1,535 | 664,800 | ▲ | 0.90% |
| 2025-01-06 | 5830 | いよぎんＨＤ | 295,888 | 0.09% | 1,544 | 1,554 | 1,529 | 1,542 | 787,800 | ▼ | -0.81% |
| 2024-12-30 | 5831 | しずおかＦＧ | 5,582,058 | 0.96% | 1,299 | 1,307 | 1,284 | 1,285 | 2,019,100 | ▲ | 0.96% |
| 2025-01-06 | 5831 | しずおかＦＧ | 95,717 | 0.01% | 1,293 | 1,325 | 1,291 | 1,311 | 4,067,100 | ▼ | -0.95% |
| 2024-03-01 | 5851 | リョービ | 555,027 | 1.70% | 2,511 | 2,520 | 2,495 | 2,502 | 210,300 | ▼ | -0.01% |
| 2024-03-04 | 5851 | リョービ | 522,827 | 1.60% | 2,497 | 2,588 | 2,489 | 2,582 | 401,700 | ▼ | -0.09% |
| 2024-03-05 | 5851 | リョービ | 475,727 | 1.45% | 2,585 | 2,734 | 2,577 | 2,725 | 556,700 | ▼ | -0.15% |
| 2024-03-06 | 5851 | リョービ | 389,127 | 1.19% | 2,701 | 2,885 | 2,700 | 2,885 | 626,400 | ▼ | -0.26% |
| 2024-03-07 | 5851 | リョービ | 368,627 | 1.12% | 2,835 | 2,905 | 2,814 | 2,836 | 518,200 | ▼ | -0.06% |
| 2024-03-08 | 5851 | リョービ | 351,927 | 1.07% | 2,799 | 2,880 | 2,780 | 2,860 | 265,200 | ▼ | -0.05% |
| 2024-03-11 | 5851 | リョービ | 368,227 | 1.12% | 2,773 | 2,778 | 2,657 | 2,685 | 270,000 | ▲ | 0.05% |
| 2024-03-13 | 5851 | リョービ | 365,127 | 1.11% | 2,754 | 2,768 | 2,682 | 2,752 | 149,300 | ▼ | -0.01% |
| 2024-03-15 | 5851 | リョービ | 369,447 | 1.13% | 2,746 | 2,790 | 2,728 | 2,775 | 224,400 | ▲ | 0.01% |
| 2024-03-18 | 5851 | リョービ | 356,347 | 1.09% | 2,806 | 2,860 | 2,804 | 2,834 | 203,800 | ▼ | -0.03% |
| 2024-03-19 | 5851 | リョービ | 337,547 | 1.03% | 2,830 | 2,895 | 2,828 | 2,895 | 216,500 | ▼ | -0.06% |
| 2024-03-21 | 5851 | リョービ | 309,447 | 0.94% | 2,915 | 2,965 | 2,900 | 2,965 | 294,600 | ▼ | -0.09% |
| 2024-03-22 | 5851 | リョービ | 259,947 | 0.79% | 2,976 | 3,035 | 2,947 | 3,035 | 320,200 | ▼ | -0.14% |
| 2024-03-25 | 5851 | リョービ | 236,047 | 0.72% | 3,040 | 3,050 | 2,950 | 2,965 | 222,000 | ▼ | -0.07% |
| 2024-03-26 | 5851 | リョービ | 229,347 | 0.70% | 2,915 | 2,950 | 2,889 | 2,931 | 120,300 | ▼ | -0.02% |
| 2024-03-27 | 5851 | リョービ | 214,647 | 0.65% | 2,981 | 3,025 | 2,949 | 2,996 | 180,000 | ▼ | -0.04% |
| 2024-03-28 | 5851 | リョービ | 193,147 | 0.59% | 3,020 | 3,055 | 2,971 | 2,994 | 143,200 | ▼ | -0.06% |
| 2024-03-29 | 5851 | リョービ | 203,347 | 0.62% | 2,961 | 2,996 | 2,929 | 2,995 | 176,400 | ▲ | 0.03% |
| 2024-04-01 | 5851 | リョービ | 199,547 | 0.61% | 3,010 | 3,010 | 2,877 | 2,879 | 133,300 | ▼ | -0.01% |
| 2024-04-02 | 5851 | リョービ | 191,947 | 0.58% | 2,884 | 2,884 | 2,795 | 2,818 | 132,300 | ▼ | -0.03% |
| 2024-04-03 | 5851 | リョービ | 188,447 | 0.57% | 2,781 | 2,821 | 2,762 | 2,784 | 113,300 | ▼ | -0.01% |
| 2024-04-04 | 5851 | リョービ | 182,347 | 0.55% | 2,821 | 2,825 | 2,764 | 2,776 | 98,100 | ▼ | -0.01% |
| 2024-04-08 | 5851 | リョービ | 178,547 | 0.54% | 2,785 | 2,785 | 2,729 | 2,766 | 92,000 | ▼ | -0.01% |
| 2024-04-09 | 5851 | リョービ | 180,747 | 0.55% | 2,784 | 2,876 | 2,783 | 2,876 | 129,900 | ▲ | 0.01% |
| 2024-04-10 | 5851 | リョービ | 170,947 | 0.52% | 2,877 | 2,891 | 2,841 | 2,846 | 98,100 | ▼ | -0.03% |
| 2024-04-12 | 5851 | リョービ | 169,347 | 0.51% | 2,846 | 2,865 | 2,827 | 2,853 | 65,700 | ▼ | -0.01% |
| 2024-04-15 | 5851 | リョービ | 164,347 | 0.50% | 2,820 | 2,850 | 2,802 | 2,828 | 70,600 | ▼ | -0.01% |
| 2024-04-16 | 5851 | リョービ | 175,947 | 0.53% | 2,788 | 2,815 | 2,728 | 2,777 | 130,600 | ▲ | 0.03% |
| 2024-04-17 | 5851 | リョービ | 177,847 | 0.54% | 2,780 | 2,793 | 2,708 | 2,708 | 115,300 | ▲ | 0.01% |
| 2024-04-18 | 5851 | リョービ | 176,147 | 0.53% | 2,700 | 2,763 | 2,685 | 2,736 | 60,500 | ▼ | -0.01% |
| 2024-04-19 | 5851 | リョービ | 177,647 | 0.54% | 2,700 | 2,722 | 2,628 | 2,684 | 116,900 | ▲ | 0.01% |
| 2024-04-22 | 5851 | リョービ | 182,547 | 0.55% | 2,734 | 2,762 | 2,694 | 2,724 | 78,000 | ▲ | 0.01% |
| 2024-04-23 | 5851 | リョービ | 184,047 | 0.56% | 2,739 | 2,767 | 2,701 | 2,732 | 55,500 | ▲ | 0.01% |
| 2024-04-24 | 5851 | リョービ | 176,647 | 0.54% | 2,733 | 2,750 | 2,713 | 2,733 | 66,000 | ▼ | -0.02% |
| 2024-04-25 | 5851 | リョービ | 173,747 | 0.53% | 2,715 | 2,733 | 2,671 | 2,671 | 74,900 | ▼ | -0.01% |
| 2024-04-30 | 5851 | リョービ | 173,014 | 0.52% | 2,702 | 2,747 | 2,686 | 2,744 | 76,100 | ▼ | -0.01% |
| 2024-05-07 | 5851 | リョービ | 168,084 | 0.51% | 2,778 | 2,778 | 2,706 | 2,742 | 105,100 | ▼ | -0.01% |
| 2024-05-08 | 5851 | リョービ | 162,384 | 0.49% | 2,760 | 2,780 | 2,714 | 2,715 | 112,700 | ▼ | -0.02% |
| 2024-05-13 | 5851 | リョービ | 166,584 | 0.51% | 2,759 | 2,788 | 2,717 | 2,754 | 156,300 | ▲ | 0.04% |
| 2024-05-14 | 5851 | リョービ | 186,084 | 0.57% | 2,685 | 2,727 | 2,606 | 2,710 | 303,400 | ▲ | 0.05% |
| 2024-05-15 | 5851 | リョービ | 179,284 | 0.54% | 2,725 | 2,804 | 2,717 | 2,759 | 174,100 | ▼ | -0.02% |
| 2024-05-16 | 5851 | リョービ | 201,284 | 0.61% | 2,750 | 2,759 | 2,663 | 2,698 | 132,600 | ▲ | 0.06% |
| 2024-05-17 | 5851 | リョービ | 216,398 | 0.66% | 2,673 | 2,692 | 2,608 | 2,623 | 160,200 | ▲ | 0.05% |
| 2024-05-20 | 5851 | リョービ | 211,698 | 0.64% | 2,623 | 2,695 | 2,622 | 2,650 | 126,000 | ▼ | -0.02% |
| 2024-05-21 | 5851 | リョービ | 224,398 | 0.68% | 2,650 | 2,664 | 2,586 | 2,587 | 171,700 | ▲ | 0.04% |
| 2024-05-22 | 5851 | リョービ | 233,198 | 0.71% | 2,570 | 2,574 | 2,524 | 2,524 | 184,000 | ▲ | 0.02% |
| 2024-05-23 | 5851 | リョービ | 216,698 | 0.66% | 2,540 | 2,540 | 2,482 | 2,515 | 224,700 | ▼ | -0.04% |
| 2024-05-24 | 5851 | リョービ | 212,398 | 0.65% | 2,500 | 2,542 | 2,471 | 2,521 | 162,300 | ▼ | -0.01% |
| 2024-05-28 | 5851 | リョービ | 210,998 | 0.64% | 2,527 | 2,535 | 2,488 | 2,507 | 172,800 | ▼ | -0.01% |
| 2024-06-03 | 5851 | リョービ | 199,782 | 0.61% | 2,544 | 2,544 | 2,497 | 2,508 | 154,700 | ▼ | -0.03% |
| 2024-06-04 | 5851 | リョービ | 188,582 | 0.57% | 2,485 | 2,497 | 2,476 | 2,477 | 105,600 | ▼ | -0.04% |
| 2024-06-05 | 5851 | リョービ | 193,282 | 0.59% | 2,450 | 2,452 | 2,381 | 2,381 | 256,600 | ▲ | 0.02% |
| 2024-06-06 | 5851 | リョービ | 190,482 | 0.58% | 2,399 | 2,400 | 2,360 | 2,372 | 146,100 | ▼ | -0.01% |
| 2024-06-07 | 5851 | リョービ | 184,882 | 0.56% | 2,361 | 2,370 | 2,346 | 2,349 | 128,400 | ▼ | -0.01% |
| 2024-06-10 | 5851 | リョービ | 173,982 | 0.53% | 2,376 | 2,422 | 2,373 | 2,418 | 135,600 | ▼ | -0.03% |
| 2024-06-11 | 5851 | リョービ | 162,482 | 0.49% | 2,402 | 2,413 | 2,386 | 2,398 | 156,700 | ▼ | -0.04% |
| 2024-06-14 | 5851 | リョービ | 164,382 | 0.50% | 2,298 | 2,385 | 2,287 | 2,370 | 168,200 | ▲ | 0.03% |
| 2024-06-18 | 5851 | リョービ | 163,182 | 0.49% | 2,319 | 2,338 | 2,291 | 2,321 | 125,000 | ▼ | -0.01% |
| 2025-01-20 | 5851 | リョービ | 164,818 | 0.50% | 2,235 | 2,254 | 2,207 | 2,247 | 105,100 | ▲ | 0.01% |
| 2025-01-21 | 5851 | リョービ | 160,918 | 0.49% | 2,260 | 2,292 | 2,256 | 2,276 | 130,200 | ▼ | -0.01% |
| 2025-01-24 | 5851 | リョービ | 163,818 | 0.50% | 2,310 | 2,310 | 2,274 | 2,279 | 85,900 | ▲ | 0.02% |
| 2025-01-27 | 5851 | リョービ | 171,618 | 0.52% | 2,300 | 2,313 | 2,286 | 2,299 | 100,600 | ▲ | 0.02% |
| 2025-01-28 | 5851 | リョービ | 185,518 | 0.56% | 2,299 | 2,324 | 2,287 | 2,319 | 149,700 | ▲ | 0.04% |
| 2025-01-29 | 5851 | リョービ | 188,618 | 0.57% | 2,312 | 2,317 | 2,291 | 2,291 | 66,600 | ▲ | 0.00% |
| 2025-01-30 | 5851 | リョービ | 191,918 | 0.58% | 2,281 | 2,327 | 2,281 | 2,319 | 115,400 | ▲ | 0.01% |
| 2025-01-30 | 5851 | リョービ | 191,918 | 0.58% | 2,281 | 2,327 | 2,281 | 2,319 | 115,400 | ▲ | 0.01% |
| 2025-02-03 | 5851 | リョービ | 188,818 | 0.57% | 2,230 | 2,237 | 2,166 | 2,173 | 161,300 | ▼ | -0.01% |
| 2025-02-03 | 5851 | リョービ | 188,818 | 0.57% | 2,230 | 2,237 | 2,166 | 2,173 | 161,300 | ▼ | -0.01% |
| 2025-02-06 | 5851 | リョービ | 184,418 | 0.56% | 2,206 | 2,215 | 2,194 | 2,211 | 70,100 | ▼ | -0.00% |
| 2025-02-06 | 5851 | リョービ | 184,418 | 0.56% | 2,206 | 2,215 | 2,194 | 2,211 | 70,100 | ▼ | -0.00% |
| 2025-02-07 | 5851 | リョービ | 175,418 | 0.53% | 2,211 | 2,233 | 2,180 | 2,228 | 103,400 | ▼ | -0.03% |
| 2025-02-07 | 5851 | リョービ | 175,418 | 0.53% | 2,211 | 2,233 | 2,180 | 2,228 | 103,400 | ▼ | -0.03% |
| 2025-02-10 | 5851 | リョービ | 159,218 | 0.48% | 2,225 | 2,257 | 2,206 | 2,239 | 164,700 | ▼ | -0.05% |
| 2025-02-10 | 5851 | リョービ | 159,218 | 0.48% | 2,225 | 2,257 | 2,206 | 2,239 | 164,700 | ▼ | -0.05% |
| 2024-03-01 | 5852 | アーレスティ | 321,069 | 1.25% | 803 | 818 | 802 | 818 | 411,900 | ▼ | -0.03% |
| 2024-03-04 | 5852 | アーレスティ | 345,769 | 1.35% | 813 | 818 | 800 | 801 | 371,100 | ▲ | 0.10% |
| 2024-03-05 | 5852 | アーレスティ | 357,169 | 1.39% | 798 | 803 | 789 | 797 | 269,700 | ▲ | 0.03% |
| 2024-03-06 | 5852 | アーレスティ | 311,169 | 1.21% | 800 | 837 | 800 | 833 | 763,300 | ▼ | -0.17% |
| 2024-03-07 | 5852 | アーレスティ | 315,369 | 1.23% | 826 | 849 | 812 | 817 | 538,100 | ▲ | 0.02% |
| 2024-03-08 | 5852 | アーレスティ | 329,369 | 1.28% | 805 | 835 | 803 | 827 | 337,900 | ▲ | 0.05% |
| 2024-03-11 | 5852 | アーレスティ | 353,569 | 1.38% | 812 | 817 | 785 | 791 | 505,100 | ▲ | 0.09% |
| 2024-03-12 | 5852 | アーレスティ | 363,769 | 1.42% | 786 | 804 | 771 | 799 | 318,600 | ▲ | 0.04% |
| 2024-03-13 | 5852 | アーレスティ | 374,469 | 1.46% | 793 | 804 | 777 | 790 | 263,900 | ▲ | 0.04% |
| 2024-03-14 | 5852 | アーレスティ | 376,669 | 1.47% | 795 | 810 | 790 | 807 | 283,600 | ▲ | 0.01% |
| 2024-03-15 | 5852 | アーレスティ | 388,969 | 1.52% | 796 | 809 | 794 | 802 | 378,100 | ▲ | 0.05% |
| 2024-03-18 | 5852 | アーレスティ | 416,369 | 1.62% | 814 | 819 | 800 | 804 | 301,200 | ▲ | 0.10% |
| 2024-03-19 | 5852 | アーレスティ | 423,569 | 1.65% | 804 | 812 | 798 | 807 | 205,700 | ▲ | 0.02% |
| 2024-03-22 | 5852 | アーレスティ | 430,669 | 1.68% | 823 | 834 | 814 | 826 | 224,800 | ▲ | 0.03% |
| 2024-03-25 | 5852 | アーレスティ | 427,669 | 1.67% | 820 | 852 | 810 | 828 | 379,300 | ▼ | -0.01% |
| 2024-03-26 | 5852 | アーレスティ | 418,569 | 1.63% | 830 | 830 | 820 | 830 | 192,300 | ▼ | -0.04% |
| 2024-03-27 | 5852 | アーレスティ | 432,569 | 1.69% | 833 | 842 | 827 | 829 | 186,800 | ▲ | 0.06% |
| 2024-03-28 | 5852 | アーレスティ | 425,269 | 1.66% | 822 | 843 | 821 | 826 | 238,700 | ▼ | -0.03% |
| 2024-03-29 | 5852 | アーレスティ | 420,169 | 1.64% | 828 | 857 | 827 | 854 | 313,100 | ▼ | -0.02% |
| 2024-04-01 | 5852 | アーレスティ | 428,769 | 1.67% | 858 | 859 | 823 | 827 | 278,400 | ▲ | 0.03% |
| 2024-04-02 | 5852 | アーレスティ | 429,869 | 1.68% | 827 | 827 | 798 | 807 | 264,500 | ▲ | 0.01% |
| 2024-04-03 | 5852 | アーレスティ | 438,337 | 1.71% | 797 | 810 | 796 | 803 | 168,000 | ▲ | 0.03% |
| 2024-04-04 | 5852 | アーレスティ | 440,437 | 1.72% | 809 | 812 | 802 | 803 | 155,600 | ▲ | 0.01% |
| 2024-04-05 | 5852 | アーレスティ | 444,337 | 1.73% | 790 | 798 | 782 | 788 | 252,600 | ▲ | 0.01% |
| 2024-04-08 | 5852 | アーレスティ | 466,337 | 1.82% | 791 | 795 | 783 | 785 | 212,700 | ▲ | 0.09% |
| 2024-04-09 | 5852 | アーレスティ | 469,537 | 1.83% | 788 | 804 | 786 | 801 | 142,000 | ▲ | 0.01% |
| 2024-04-10 | 5852 | アーレスティ | 429,137 | 1.67% | 797 | 834 | 796 | 825 | 319,800 | ▼ | -0.16% |
| 2024-04-11 | 5852 | アーレスティ | 412,837 | 1.61% | 816 | 827 | 810 | 822 | 214,600 | ▼ | -0.05% |
| 2024-04-12 | 5852 | アーレスティ | 374,337 | 1.46% | 830 | 844 | 828 | 833 | 288,300 | ▼ | -0.15% |
| 2024-04-15 | 5852 | アーレスティ | 367,737 | 1.43% | 821 | 831 | 816 | 828 | 128,200 | ▼ | -0.03% |
| 2024-04-16 | 5852 | アーレスティ | 352,637 | 1.38% | 828 | 837 | 796 | 799 | 248,700 | ▼ | -0.05% |
| 2024-04-17 | 5852 | アーレスティ | 384,037 | 1.50% | 805 | 807 | 784 | 788 | 290,800 | ▲ | 0.12% |
| 2024-04-18 | 5852 | アーレスティ | 376,237 | 1.47% | 786 | 803 | 786 | 794 | 171,400 | ▼ | -0.03% |
| 2024-04-19 | 5852 | アーレスティ | 383,837 | 1.50% | 794 | 794 | 763 | 776 | 386,900 | ▲ | 0.03% |
| 2024-04-22 | 5852 | アーレスティ | 379,937 | 1.48% | 789 | 796 | 774 | 781 | 159,100 | ▼ | -0.02% |
| 2024-04-23 | 5852 | アーレスティ | 373,937 | 1.46% | 783 | 787 | 769 | 776 | 169,300 | ▼ | -0.02% |
| 2024-04-24 | 5852 | アーレスティ | 453,237 | 1.77% | 655 | 659 | 629 | 647 | 2,613,000 | ▲ | 0.31% |
| 2024-04-25 | 5852 | アーレスティ | 414,437 | 1.62% | 650 | 652 | 627 | 631 | 1,178,600 | ▼ | -0.14% |
| 2024-04-26 | 5852 | アーレスティ | 385,037 | 1.50% | 621 | 621 | 605 | 610 | 1,130,900 | ▼ | -0.12% |
| 2024-04-30 | 5852 | アーレスティ | 393,337 | 1.53% | 610 | 647 | 610 | 636 | 823,200 | ▲ | 0.03% |
| 2024-05-01 | 5852 | アーレスティ | 399,237 | 1.56% | 637 | 637 | 624 | 626 | 300,000 | ▲ | 0.03% |
| 2024-05-02 | 5852 | アーレスティ | 412,405 | 1.61% | 627 | 636 | 625 | 634 | 199,000 | ▲ | 0.05% |
| 2024-05-07 | 5852 | アーレスティ | 415,105 | 1.62% | 635 | 640 | 626 | 637 | 245,700 | ▲ | 0.01% |
| 2024-05-08 | 5852 | アーレスティ | 362,205 | 1.41% | 640 | 653 | 638 | 643 | 318,500 | ▼ | -0.21% |
| 2024-05-13 | 5852 | アーレスティ | 367,705 | 1.43% | 641 | 650 | 638 | 647 | 294,500 | ▲ | 0.02% |
| 2024-05-14 | 5852 | アーレスティ | 362,305 | 1.41% | 647 | 650 | 638 | 646 | 239,000 | ▼ | -0.02% |
| 2024-05-15 | 5852 | アーレスティ | 346,905 | 1.35% | 654 | 663 | 652 | 653 | 280,400 | ▼ | -0.05% |
| 2024-05-16 | 5852 | アーレスティ | 344,605 | 1.34% | 653 | 653 | 638 | 650 | 272,400 | ▼ | -0.01% |
| 2024-05-17 | 5852 | アーレスティ | 364,705 | 1.42% | 648 | 656 | 645 | 650 | 530,000 | ▲ | 0.07% |
| 2024-05-20 | 5852 | アーレスティ | 261,705 | 1.02% | 730 | 745 | 716 | 718 | 3,231,800 | ▼ | -0.39% |
| 2024-05-21 | 5852 | アーレスティ | 243,605 | 0.95% | 715 | 732 | 704 | 709 | 1,224,600 | ▼ | -0.07% |
| 2024-05-22 | 5852 | アーレスティ | 267,805 | 1.04% | 709 | 722 | 693 | 693 | 636,200 | ▲ | 0.09% |
| 2024-05-23 | 5852 | アーレスティ | 263,605 | 1.03% | 694 | 705 | 685 | 695 | 429,500 | ▼ | -0.01% |
| 2024-05-27 | 5852 | アーレスティ | 267,605 | 1.04% | 685 | 692 | 678 | 688 | 361,300 | ▲ | 0.01% |
| 2024-05-28 | 5852 | アーレスティ | 253,305 | 0.99% | 690 | 701 | 686 | 695 | 326,400 | ▼ | -0.05% |
| 2024-05-30 | 5852 | アーレスティ | 258,205 | 1.01% | 707 | 709 | 687 | 703 | 555,700 | ▲ | 0.02% |
| 2024-05-31 | 5852 | アーレスティ | 240,905 | 0.94% | 710 | 740 | 710 | 734 | 729,000 | ▼ | -0.07% |
| 2024-06-03 | 5852 | アーレスティ | 210,405 | 0.82% | 738 | 739 | 719 | 720 | 472,800 | ▼ | -0.12% |
| 2024-06-04 | 5852 | アーレスティ | 204,805 | 0.80% | 719 | 723 | 710 | 715 | 368,900 | ▼ | -0.01% |
| 2024-06-05 | 5852 | アーレスティ | 223,405 | 0.87% | 705 | 709 | 691 | 691 | 522,700 | ▲ | 0.06% |
| 2024-06-06 | 5852 | アーレスティ | 236,205 | 0.92% | 697 | 697 | 684 | 693 | 325,700 | ▲ | 0.05% |
| 2024-06-07 | 5852 | アーレスティ | 230,305 | 0.90% | 687 | 698 | 686 | 695 | 204,400 | ▼ | -0.02% |
| 2024-06-10 | 5852 | アーレスティ | 224,005 | 0.87% | 695 | 708 | 695 | 704 | 198,000 | ▼ | -0.03% |
| 2024-06-11 | 5852 | アーレスティ | 213,005 | 0.83% | 705 | 709 | 700 | 700 | 260,800 | ▼ | -0.04% |
| 2024-06-12 | 5852 | アーレスティ | 210,005 | 0.82% | 699 | 705 | 697 | 700 | 173,500 | ▼ | -0.01% |
| 2024-06-13 | 5852 | アーレスティ | 206,905 | 0.80% | 700 | 701 | 689 | 691 | 286,900 | ▼ | -0.01% |
| 2024-06-14 | 5852 | アーレスティ | 199,205 | 0.77% | 691 | 708 | 689 | 707 | 327,800 | ▼ | -0.03% |
| 2024-06-17 | 5852 | アーレスティ | 200,005 | 0.78% | 707 | 707 | 687 | 690 | 601,000 | ▲ | 0.01% |
| 2024-06-18 | 5852 | アーレスティ | 187,505 | 0.73% | 693 | 694 | 676 | 689 | 466,900 | ▼ | -0.05% |
| 2024-06-19 | 5852 | アーレスティ | 169,805 | 0.66% | 689 | 701 | 681 | 689 | 367,500 | ▼ | -0.06% |
| 2024-06-20 | 5852 | アーレスティ | 151,805 | 0.59% | 697 | 730 | 694 | 730 | 627,400 | ▼ | -0.07% |
| 2024-06-21 | 5852 | アーレスティ | 131,905 | 0.51% | 738 | 745 | 726 | 726 | 596,000 | ▼ | -0.07% |
| 2024-06-25 | 5852 | アーレスティ | 119,605 | 0.46% | 738 | 744 | 732 | 737 | 227,500 | ▼ | -0.04% |
| 2024-09-30 | 5852 | アーレスティ | 135,184 | 0.52% | 576 | 586 | 572 | 573 | 391,700 | ▲ | 0.03% |
| 2024-10-02 | 5852 | アーレスティ | 130,184 | 0.50% | 575 | 585 | 573 | 576 | 114,700 | ▼ | -0.02% |
| 2024-10-03 | 5852 | アーレスティ | 122,184 | 0.47% | 585 | 589 | 579 | 587 | 148,900 | ▼ | -0.03% |
| 2024-05-14 | 5868 | ロココ | 18,600 | 0.50% | 1,009 | 1,019 | 1,008 | 1,008 | 10,900 | ▲ | 0.03% |
| 2024-05-15 | 5868 | ロココ | 24,700 | 0.66% | 1,008 | 1,008 | 969 | 987 | 64,100 | ▲ | 0.16% |
| 2024-05-16 | 5868 | ロココ | 16,100 | 0.43% | 968 | 1,009 | 962 | 1,001 | 44,800 | ▼ | -0.23% |
| 2024-05-09 | 5870 | ナルネット | 28,900 | 0.54% | 802 | 806 | 774 | 779 | 102,600 | ▲ | 0.10% |
| 2024-05-10 | 5870 | ナルネット | 31,600 | 0.59% | 779 | 791 | 774 | 782 | 49,200 | ▲ | 0.04% |
| 2024-05-13 | 5870 | ナルネット | 36,200 | 0.67% | 794 | 810 | 781 | 792 | 81,700 | ▲ | 0.08% |
| 2024-05-14 | 5870 | ナルネット | 43,900 | 0.82% | 793 | 804 | 782 | 800 | 67,300 | ▲ | 0.14% |
| 2024-05-15 | 5870 | ナルネット | 50,700 | 0.95% | 800 | 807 | 774 | 807 | 96,000 | ▲ | 0.13% |
| 2024-05-17 | 5870 | ナルネット | 52,200 | 0.97% | 817 | 817 | 784 | 785 | 121,700 | ▲ | 0.02% |
| 2024-05-20 | 5870 | ナルネット | 49,100 | 0.92% | 791 | 819 | 785 | 805 | 62,200 | ▼ | -0.04% |
| 2024-05-21 | 5870 | ナルネット | 52,400 | 0.98% | 802 | 807 | 730 | 737 | 249,700 | ▲ | 0.05% |
| 2024-05-22 | 5870 | ナルネット | 56,900 | 1.06% | 735 | 735 | 690 | 690 | 184,500 | ▲ | 0.08% |
| 2024-05-23 | 5870 | ナルネット | 60,800 | 1.14% | 700 | 710 | 697 | 704 | 56,000 | ▲ | 0.07% |
| 2024-05-27 | 5870 | ナルネット | 63,000 | 1.18% | 720 | 720 | 698 | 718 | 63,700 | ▲ | 0.04% |
| 2024-05-29 | 5870 | ナルネット | 64,900 | 1.21% | 699 | 699 | 683 | 685 | 60,500 | ▲ | 0.03% |
| 2024-05-30 | 5870 | ナルネット | 65,100 | 1.22% | 671 | 695 | 670 | 688 | 36,000 | ▲ | 0.01% |
| 2024-05-31 | 5870 | ナルネット | 63,600 | 1.19% | 685 | 700 | 680 | 694 | 31,700 | ▼ | -0.03% |
| 2024-06-03 | 5870 | ナルネット | 63,400 | 1.18% | 690 | 695 | 677 | 682 | 37,100 | ▼ | -0.01% |
| 2024-06-04 | 5870 | ナルネット | 61,300 | 1.14% | 685 | 702 | 685 | 699 | 24,400 | ▼ | -0.04% |
| 2024-06-07 | 5870 | ナルネット | 59,700 | 1.11% | 662 | 674 | 658 | 663 | 27,300 | ▼ | -0.02% |
| 2024-06-10 | 5870 | ナルネット | 56,300 | 1.05% | 666 | 690 | 666 | 689 | 32,800 | ▼ | -0.06% |
| 2024-06-18 | 5870 | ナルネット | 55,500 | 1.04% | 654 | 660 | 650 | 652 | 17,400 | ▼ | -0.01% |
| 2024-06-19 | 5870 | ナルネット | 52,800 | 0.99% | 654 | 675 | 647 | 675 | 30,900 | ▼ | -0.05% |
| 2024-06-20 | 5870 | ナルネット | 52,300 | 0.98% | 673 | 688 | 673 | 684 | 24,200 | ▼ | -0.01% |
| 2024-06-21 | 5870 | ナルネット | 51,100 | 0.95% | 685 | 702 | 685 | 698 | 33,100 | ▼ | -0.03% |
| 2024-06-24 | 5870 | ナルネット | 51,600 | 0.96% | 698 | 711 | 684 | 690 | 30,700 | ▲ | 0.01% |
| 2024-06-27 | 5870 | ナルネット | 49,900 | 0.93% | 710 | 728 | 709 | 717 | 27,500 | ▼ | -0.02% |
| 2024-06-28 | 5870 | ナルネット | 50,200 | 0.94% | 715 | 723 | 703 | 716 | 26,100 | ▲ | 0.00% |
| 2024-07-01 | 5870 | ナルネット | 49,100 | 0.92% | 716 | 730 | 714 | 729 | 47,300 | ▼ | -0.01% |
| 2024-07-02 | 5870 | ナルネット | 51,600 | 0.96% | 730 | 737 | 718 | 726 | 24,200 | ▲ | 0.03% |
| 2024-07-03 | 5870 | ナルネット | 50,800 | 0.95% | 726 | 726 | 713 | 723 | 11,700 | ▼ | -0.01% |
| 2024-07-04 | 5870 | ナルネット | 49,300 | 0.92% | 725 | 725 | 704 | 715 | 22,900 | ▼ | -0.02% |
| 2024-07-04 | 5870 | ナルネット | 49,300 | 0.92% | 725 | 725 | 704 | 715 | 22,900 | ▼ | -0.02% |
| 2024-07-05 | 5870 | ナルネット | 48,300 | 0.90% | 707 | 731 | 705 | 727 | 32,100 | ▼ | -0.02% |
| 2024-07-08 | 5870 | ナルネット | 47,200 | 0.88% | 712 | 728 | 712 | 720 | 25,800 | ▼ | -0.02% |
| 2024-07-09 | 5870 | ナルネット | 45,900 | 0.86% | 720 | 729 | 698 | 700 | 31,700 | ▼ | -0.02% |
| 2024-07-10 | 5870 | ナルネット | 47,900 | 0.89% | 715 | 760 | 689 | 690 | 160,000 | ▲ | 0.03% |
| 2024-07-11 | 5870 | ナルネット | 47,100 | 0.88% | 700 | 703 | 693 | 699 | 20,500 | ▼ | -0.01% |
| 2024-07-12 | 5870 | ナルネット | 46,100 | 0.86% | 699 | 730 | 695 | 729 | 45,200 | ▼ | -0.02% |
| 2024-07-16 | 5870 | ナルネット | 46,400 | 0.87% | 726 | 738 | 716 | 717 | 18,500 | ▲ | 0.01% |
| 2024-07-17 | 5870 | ナルネット | 44,900 | 0.84% | 717 | 732 | 715 | 721 | 18,300 | ▼ | -0.03% |
| 2024-07-22 | 5870 | ナルネット | 44,700 | 0.83% | 713 | 713 | 683 | 685 | 40,400 | ▼ | -0.01% |
| 2024-07-23 | 5870 | ナルネット | 44,000 | 0.82% | 685 | 706 | 685 | 702 | 20,100 | ▼ | -0.01% |
| 2024-07-24 | 5870 | ナルネット | 43,200 | 0.81% | 697 | 698 | 685 | 691 | 15,400 | ▼ | -0.00% |
| 2024-07-26 | 5870 | ナルネット | 44,100 | 0.82% | 675 | 713 | 675 | 704 | 31,500 | ▲ | 0.00% |
| 2024-07-29 | 5870 | ナルネット | 43,200 | 0.81% | 695 | 720 | 694 | 711 | 12,700 | ▼ | -0.00% |
| 2024-07-30 | 5870 | ナルネット | 42,600 | 0.79% | 712 | 721 | 696 | 700 | 16,800 | ▼ | -0.02% |
| 2024-07-31 | 5870 | ナルネット | 41,800 | 0.78% | 695 | 702 | 682 | 693 | 10,000 | ▼ | -0.01% |
| 2024-08-01 | 5870 | ナルネット | 44,100 | 0.82% | 690 | 706 | 674 | 690 | 38,700 | ▲ | 0.03% |
| 2024-08-02 | 5870 | ナルネット | 45,400 | 0.85% | 650 | 662 | 610 | 621 | 78,500 | ▲ | 0.03% |
| 2024-08-05 | 5870 | ナルネット | 43,500 | 0.81% | 531 | 568 | 521 | 521 | 131,700 | ▼ | -0.03% |
| 2024-08-06 | 5870 | ナルネット | 39,700 | 0.74% | 523 | 544 | 503 | 522 | 93,600 | ▼ | -0.07% |
| 2024-08-07 | 5870 | ナルネット | 37,300 | 0.69% | 512 | 540 | 480 | 525 | 42,500 | ▼ | -0.05% |
| 2024-08-08 | 5870 | ナルネット | 35,100 | 0.65% | 525 | 538 | 521 | 525 | 29,100 | ▼ | -0.03% |
| 2024-08-09 | 5870 | ナルネット | 32,400 | 0.60% | 535 | 535 | 516 | 525 | 29,400 | ▼ | -0.05% |
| 2024-08-13 | 5870 | ナルネット | 28,500 | 0.53% | 502 | 559 | 502 | 543 | 43,900 | ▼ | -0.06% |
| 2024-08-14 | 5870 | ナルネット | 26,100 | 0.48% | 562 | 570 | 547 | 568 | 15,000 | ▼ | -0.05% |
| 2024-03-05 | 5885 | ジーデップ | 6,800 | 0.51% | 14,990 | 16,580 | 13,700 | 16,580 | 884,300 | ▲ | 0.51% |
| 2024-03-06 | 5885 | ジーデップ | 1,300 | 0.09% | 15,380 | 16,600 | 14,690 | 15,450 | 426,700 | ▼ | -0.42% |
| 2024-03-12 | 5885 | ジーデップ | 7,600 | 0.57% | 11,850 | 13,000 | 11,810 | 12,650 | 100,500 | ▲ | 0.56% |
| 2024-03-13 | 5885 | ジーデップ | 8,000 | 0.60% | 13,750 | 13,800 | 12,540 | 12,970 | 78,300 | ▲ | 0.03% |
| 2024-03-14 | 5885 | ジーデップ | 5,900 | 0.44% | 12,370 | 12,390 | 11,540 | 11,680 | 80,200 | ▼ | -0.15% |
| 2024-03-18 | 5885 | ジーデップ | 8,100 | 0.61% | 11,440 | 12,640 | 11,300 | 12,580 | 66,100 | ▲ | 0.61% |
| 2024-03-19 | 5885 | ジーデップ | 8,500 | 0.64% | 12,500 | 13,250 | 12,060 | 13,200 | 81,800 | ▲ | 0.03% |
| 2024-03-21 | 5885 | ジーデップ | 7,900 | 0.59% | 13,500 | 13,570 | 12,640 | 13,530 | 99,800 | ▼ | -0.05% |
| 2024-03-22 | 5885 | ジーデップ | 8,900 | 0.67% | 13,830 | 14,720 | 13,110 | 13,200 | 247,700 | ▲ | 0.08% |
| 2024-03-25 | 5885 | ジーデップ | 8,800 | 0.66% | 13,350 | 13,780 | 12,670 | 12,700 | 76,900 | ▼ | -0.01% |
| 2024-03-26 | 5885 | ジーデップ | 9,300 | 0.70% | 13,800 | 14,200 | 13,240 | 13,520 | 140,000 | ▲ | 0.03% |
| 2024-03-27 | 5885 | ジーデップ | 9,500 | 0.71% | 13,500 | 13,780 | 13,140 | 13,140 | 50,200 | ▲ | 0.01% |
| 2024-03-29 | 5885 | ジーデップ | 9,400 | 0.70% | 12,940 | 13,150 | 12,800 | 12,860 | 26,000 | ▼ | -0.01% |
| 2024-04-01 | 5885 | ジーデップ | 4,700 | 0.35% | 12,870 | 12,990 | 12,000 | 12,010 | 55,900 | ▼ | -0.35% |
| 2024-04-10 | 5885 | ジーデップ | 6,800 | 0.51% | 11,020 | 11,610 | 10,760 | 10,910 | 55,800 | ▲ | 0.51% |
| 2024-04-11 | 5885 | ジーデップ | 6,000 | 0.45% | 10,610 | 10,800 | 10,240 | 10,380 | 41,400 | ▼ | -0.06% |
| 2024-12-16 | 5889 | ＪＥＨ | 135,700 | 0.56% | 2,400 | 2,434 | 2,323 | 2,426 | 753,400 | ▲ | 0.07% |
| 2024-12-17 | 5889 | ＪＥＨ | 130,100 | 0.53% | 2,395 | 2,405 | 2,321 | 2,340 | 520,100 | ▼ | -0.03% |
| 2024-12-18 | 5889 | ＪＥＨ | 120,200 | 0.49% | 2,323 | 2,360 | 2,280 | 2,283 | 517,400 | ▼ | -0.04% |
| 2024-12-20 | 5889 | ＪＥＨ | 126,000 | 0.52% | 2,297 | 2,396 | 2,271 | 2,306 | 272,900 | ▲ | 0.04% |
| 2024-12-24 | 5889 | ＪＥＨ | 136,000 | 0.56% | 2,295 | 2,368 | 2,290 | 2,352 | 206,700 | ▲ | 0.04% |
| 2024-12-25 | 5889 | ＪＥＨ | 142,400 | 0.59% | 2,350 | 2,350 | 2,256 | 2,283 | 233,100 | ▲ | 0.02% |
| 2024-12-26 | 5889 | ＪＥＨ | 140,000 | 0.58% | 2,272 | 2,359 | 2,263 | 2,342 | 261,300 | ▼ | -0.01% |
| 2024-12-27 | 5889 | ＪＥＨ | 135,000 | 0.56% | 2,359 | 2,429 | 2,348 | 2,391 | 184,800 | ▼ | -0.01% |
| 2024-12-30 | 5889 | ＪＥＨ | 0 | 0.00% | 2,402 | 2,434 | 2,353 | 2,410 | 220,100 | ▼ | -0.56% |
| 2025-01-06 | 5889 | ＪＥＨ | 130,800 | 0.54% | 2,440 | 2,457 | 2,380 | 2,380 | 205,800 | ▲ | 0.54% |
| 2025-01-07 | 5889 | ＪＥＨ | 112,000 | 0.46% | 2,400 | 2,458 | 2,394 | 2,407 | 246,000 | ▼ | -0.08% |
| 2024-05-24 | 5892 | ユトリ | 31,100 | 0.66% | 2,350 | 2,472 | 2,252 | 2,279 | 376,200 | ▲ | 0.23% |
| 2024-05-27 | 5892 | ユトリ | 34,200 | 0.72% | 2,229 | 2,334 | 2,214 | 2,320 | 164,800 | ▲ | 0.05% |
| 2024-05-28 | 5892 | ユトリ | 35,600 | 0.75% | 2,300 | 2,512 | 2,282 | 2,478 | 294,000 | ▲ | 0.03% |
| 2024-06-05 | 5892 | ユトリ | 38,300 | 0.81% | 2,475 | 2,570 | 2,329 | 2,352 | 267,600 | ▲ | 0.06% |
| 2024-06-06 | 5892 | ユトリ | 44,700 | 0.95% | 2,361 | 2,399 | 2,206 | 2,241 | 245,600 | ▲ | 0.13% |
| 2024-06-10 | 5892 | ユトリ | 46,400 | 0.98% | 2,065 | 2,148 | 2,014 | 2,098 | 271,000 | ▲ | 0.03% |
| 2024-06-11 | 5892 | ユトリ | 45,700 | 0.97% | 2,100 | 2,220 | 2,090 | 2,095 | 146,400 | ▼ | -0.01% |
| 2024-06-12 | 5892 | ユトリ | 46,800 | 0.99% | 2,145 | 2,207 | 2,110 | 2,145 | 126,600 | ▲ | 0.02% |
| 2024-06-13 | 5892 | ユトリ | 47,900 | 1.01% | 2,200 | 2,321 | 2,200 | 2,248 | 251,800 | ▲ | 0.02% |
| 2024-06-14 | 5892 | ユトリ | 48,100 | 1.02% | 2,198 | 2,267 | 2,166 | 2,234 | 107,300 | ▲ | 0.01% |
| 2024-06-17 | 5892 | ユトリ | 49,400 | 1.05% | 2,249 | 2,249 | 2,134 | 2,145 | 111,200 | ▲ | 0.03% |
| 2024-06-18 | 5892 | ユトリ | 50,800 | 1.08% | 2,135 | 2,166 | 1,979 | 2,001 | 238,200 | ▲ | 0.03% |
| 2024-06-19 | 5892 | ユトリ | 47,200 | 1.00% | 2,006 | 2,021 | 1,940 | 1,953 | 143,000 | ▼ | -0.08% |
| 2024-06-20 | 5892 | ユトリ | 45,900 | 0.97% | 1,940 | 1,979 | 1,921 | 1,925 | 91,100 | ▼ | -0.03% |
| 2024-06-21 | 5892 | ユトリ | 43,200 | 0.91% | 1,900 | 1,956 | 1,880 | 1,956 | 102,700 | ▼ | -0.05% |
| 2024-06-24 | 5892 | ユトリ | 41,300 | 0.87% | 1,925 | 1,971 | 1,894 | 1,932 | 78,500 | ▼ | -0.04% |
| 2024-06-25 | 5892 | ユトリ | 43,300 | 0.92% | 1,944 | 2,024 | 1,926 | 2,010 | 98,800 | ▲ | 0.05% |
| 2024-06-26 | 5892 | ユトリ | 46,400 | 0.98% | 2,025 | 2,099 | 1,992 | 1,998 | 150,100 | ▲ | 0.05% |
| 2024-06-28 | 5892 | ユトリ | 42,900 | 0.91% | 2,075 | 2,106 | 2,003 | 2,030 | 96,200 | ▼ | -0.06% |
| 2024-07-01 | 5892 | ユトリ | 38,100 | 0.81% | 2,033 | 2,045 | 1,970 | 2,014 | 101,300 | ▼ | -0.09% |
| 2024-07-02 | 5892 | ユトリ | 35,100 | 0.74% | 2,006 | 2,039 | 1,971 | 2,029 | 81,600 | ▼ | -0.07% |
| 2024-07-03 | 5892 | ユトリ | 34,200 | 0.72% | 2,030 | 2,074 | 2,001 | 2,014 | 58,000 | ▼ | -0.02% |
| 2024-07-04 | 5892 | ユトリ | 35,900 | 0.76% | 2,000 | 2,013 | 1,923 | 1,929 | 147,100 | ▲ | 0.04% |
| 2024-07-04 | 5892 | ユトリ | 35,900 | 0.76% | 2,000 | 2,013 | 1,923 | 1,929 | 147,100 | ▲ | 0.04% |
| 2024-07-05 | 5892 | ユトリ | 34,200 | 0.72% | 1,946 | 1,993 | 1,910 | 1,944 | 92,300 | ▼ | -0.04% |
| 2024-07-08 | 5892 | ユトリ | 33,100 | 0.70% | 1,876 | 1,880 | 1,680 | 1,746 | 521,000 | ▼ | -0.02% |
| 2024-07-09 | 5892 | ユトリ | 32,300 | 0.68% | 1,750 | 1,762 | 1,685 | 1,716 | 204,400 | ▼ | -0.01% |
| 2024-07-10 | 5892 | ユトリ | 30,900 | 0.65% | 1,716 | 1,716 | 1,656 | 1,690 | 169,600 | ▼ | -0.03% |
| 2024-07-11 | 5892 | ユトリ | 31,500 | 0.67% | 1,730 | 1,731 | 1,657 | 1,707 | 112,200 | ▲ | 0.02% |
| 2024-07-12 | 5892 | ユトリ | 33,900 | 0.72% | 1,723 | 1,780 | 1,708 | 1,754 | 115,000 | ▲ | 0.04% |
| 2024-07-16 | 5892 | ユトリ | 34,900 | 0.74% | 1,737 | 1,737 | 1,648 | 1,650 | 172,000 | ▲ | 0.02% |
| 2024-07-17 | 5892 | ユトリ | 30,300 | 0.64% | 1,652 | 1,660 | 1,614 | 1,625 | 120,700 | ▼ | -0.09% |
| 2024-07-18 | 5892 | ユトリ | 29,900 | 0.63% | 1,608 | 1,659 | 1,596 | 1,612 | 78,600 | ▼ | -0.01% |
| 2024-07-19 | 5892 | ユトリ | 26,200 | 0.55% | 1,596 | 1,605 | 1,515 | 1,575 | 103,500 | ▼ | -0.07% |
| 2024-07-22 | 5892 | ユトリ | 25,600 | 0.54% | 1,580 | 1,647 | 1,559 | 1,617 | 93,500 | ▼ | -0.01% |
| 2024-07-23 | 5892 | ユトリ | 21,800 | 0.46% | 1,653 | 1,670 | 1,581 | 1,595 | 102,200 | ▼ | -0.08% |
| 2024-09-13 | 5892 | ユトリ | 34,200 | 0.72% | 2,501 | 2,594 | 2,460 | 2,473 | 222,000 | ▲ | 0.25% |
| 2024-09-17 | 5892 | ユトリ | 36,600 | 0.77% | 2,529 | 2,555 | 2,300 | 2,406 | 132,100 | ▲ | 0.05% |
| 2024-09-18 | 5892 | ユトリ | 21,700 | 0.46% | 2,406 | 2,685 | 2,367 | 2,685 | 401,000 | ▼ | -0.31% |
| 2024-09-20 | 5892 | ユトリ | 26,700 | 0.56% | 2,640 | 2,678 | 2,490 | 2,504 | 197,600 | ▲ | 0.20% |
| 2024-09-24 | 5892 | ユトリ | 33,700 | 0.71% | 2,502 | 2,526 | 2,410 | 2,450 | 136,100 | ▲ | 0.14% |
| 2024-09-25 | 5892 | ユトリ | 34,100 | 0.72% | 2,450 | 2,535 | 2,405 | 2,405 | 91,400 | ▲ | 0.01% |
| 2024-09-26 | 5892 | ユトリ | 33,800 | 0.71% | 2,395 | 2,595 | 2,380 | 2,471 | 160,100 | ▼ | -0.01% |
| 2024-09-27 | 5892 | ユトリ | 32,800 | 0.69% | 2,520 | 2,638 | 2,395 | 2,400 | 212,600 | ▼ | -0.02% |
| 2024-09-30 | 5892 | ユトリ | 31,300 | 0.66% | 2,375 | 2,472 | 2,307 | 2,323 | 130,900 | ▼ | -0.02% |
| 2024-10-01 | 5892 | ユトリ | 31,500 | 0.67% | 2,373 | 2,439 | 2,274 | 2,411 | 121,800 | ▲ | 0.01% |
| 2024-10-03 | 5892 | ユトリ | 2,800 | 0.05% | 2,423 | 2,625 | 2,376 | 2,546 | 192,000 | ▼ | -0.62% |
| 2024-10-11 | 5892 | ユトリ | 28,900 | 0.61% | 2,374 | 2,403 | 2,265 | 2,265 | 82,300 | ▲ | 0.20% |
| 2024-10-15 | 5892 | ユトリ | 25,400 | 0.54% | 2,315 | 2,415 | 2,296 | 2,313 | 104,500 | ▼ | -0.06% |
| 2024-10-16 | 5892 | ユトリ | 24,800 | 0.52% | 2,291 | 2,341 | 2,270 | 2,326 | 41,000 | ▼ | -0.02% |
| 2024-10-17 | 5892 | ユトリ | 7,200 | 0.15% | 2,350 | 2,492 | 2,336 | 2,486 | 163,200 | ▼ | -0.37% |
| 2024-12-18 | 5943 | ノーリツ | 244,227 | 0.50% | 1,700 | 1,700 | 1,678 | 1,679 | 79,300 | ▲ | 0.01% |
| 2024-12-19 | 5943 | ノーリツ | 250,627 | 0.51% | 1,660 | 1,676 | 1,660 | 1,673 | 71,600 | ▲ | 0.01% |
| 2024-12-20 | 5943 | ノーリツ | 256,227 | 0.52% | 1,673 | 1,678 | 1,665 | 1,665 | 152,400 | ▲ | 0.01% |
| 2024-12-23 | 5943 | ノーリツ | 260,127 | 0.53% | 1,665 | 1,676 | 1,660 | 1,660 | 100,800 | ▲ | 0.01% |
| 2024-12-30 | 5943 | ノーリツ | 330,127 | 0.67% | 1,664 | 1,682 | 1,663 | 1,666 | 119,700 | ▲ | 0.14% |
| 2025-01-06 | 5943 | ノーリツ | 252,627 | 0.52% | 1,657 | 1,698 | 1,656 | 1,678 | 125,300 | ▼ | -0.15% |
| 2025-01-07 | 5943 | ノーリツ | 247,049 | 0.50% | 1,678 | 1,678 | 1,633 | 1,635 | 102,400 | ▼ | -0.02% |
| 2025-01-08 | 5943 | ノーリツ | 240,949 | 0.49% | 1,637 | 1,642 | 1,616 | 1,618 | 98,400 | ▼ | -0.01% |
| 2024-05-20 | 5955 | ヤマシナ | 737,300 | 0.51% | 78 | 93 | 78 | 84 | 24,927,200 | ▲ | 0.51% |
| 2024-05-21 | 5955 | ヤマシナ | 865,800 | 0.60% | 83 | 83 | 79 | 79 | 3,859,100 | ▲ | 0.08% |
| 2024-05-22 | 5955 | ヤマシナ | 818,600 | 0.57% | 80 | 84 | 78 | 82 | 3,062,100 | ▼ | -0.03% |
| 2024-05-28 | 5955 | ヤマシナ | 851,900 | 0.59% | 78 | 79 | 77 | 78 | 708,100 | ▲ | 0.02% |
| 2024-05-29 | 5955 | ヤマシナ | 884,200 | 0.61% | 78 | 79 | 76 | 76 | 837,900 | ▲ | 0.02% |
| 2024-05-30 | 5955 | ヤマシナ | 924,900 | 0.64% | 77 | 77 | 75 | 75 | 1,143,900 | ▲ | 0.03% |
| 2024-06-04 | 5955 | ヤマシナ | 895,800 | 0.62% | 75 | 78 | 75 | 77 | 762,000 | ▼ | -0.02% |
| 2024-06-06 | 5955 | ヤマシナ | 906,000 | 0.63% | 76 | 77 | 75 | 76 | 745,800 | ▲ | 0.01% |
| 2024-06-13 | 5955 | ヤマシナ | 886,000 | 0.61% | 77 | 78 | 76 | 78 | 588,500 | ▼ | -0.02% |
| 2024-06-18 | 5955 | ヤマシナ | 906,900 | 0.63% | 76 | 78 | 76 | 76 | 472,900 | ▲ | 0.02% |
| 2024-06-19 | 5955 | ヤマシナ | 923,100 | 0.64% | 77 | 77 | 75 | 76 | 714,900 | ▲ | 0.01% |
| 2024-06-25 | 5955 | ヤマシナ | 848,600 | 0.59% | 78 | 80 | 78 | 80 | 688,200 | ▼ | -0.05% |
| 2024-06-28 | 5955 | ヤマシナ | 731,100 | 0.50% | 80 | 82 | 79 | 82 | 1,389,900 | ▼ | -0.08% |
| 2024-07-01 | 5955 | ヤマシナ | 737,400 | 0.51% | 82 | 83 | 81 | 81 | 680,900 | ▲ | 0.01% |
| 2024-07-03 | 5955 | ヤマシナ | 771,400 | 0.53% | 82 | 83 | 80 | 83 | 913,600 | ▲ | 0.02% |
| 2024-07-04 | 5955 | ヤマシナ | 718,000 | 0.49% | 83 | 85 | 82 | 84 | 1,149,900 | ▼ | -0.04% |
| 2024-07-04 | 5955 | ヤマシナ | 718,000 | 0.49% | 83 | 85 | 82 | 84 | 1,149,900 | ▼ | -0.04% |
| 2024-07-11 | 5955 | ヤマシナ | 738,500 | 0.51% | 82 | 85 | 81 | 82 | 2,133,300 | ▲ | 0.04% |
| 2024-07-12 | 5955 | ヤマシナ | 649,800 | 0.45% | 82 | 85 | 82 | 83 | 1,236,600 | ▼ | -0.06% |
| 2024-07-19 | 5955 | ヤマシナ | 726,700 | 0.50% | 84 | 85 | 83 | 84 | 1,028,100 | ▲ | 0.06% |
| 2024-07-22 | 5955 | ヤマシナ | 770,600 | 0.53% | 83 | 84 | 81 | 81 | 745,400 | ▲ | 0.03% |
| 2024-07-23 | 5955 | ヤマシナ | 824,500 | 0.57% | 82 | 84 | 82 | 82 | 657,800 | ▲ | 0.03% |
| 2024-07-25 | 5955 | ヤマシナ | 886,300 | 0.61% | 80 | 80 | 77 | 79 | 1,381,300 | ▲ | 0.04% |
| 2024-07-26 | 5955 | ヤマシナ | 987,800 | 0.68% | 78 | 80 | 78 | 79 | 612,900 | ▲ | 0.07% |
| 2024-07-30 | 5955 | ヤマシナ | 994,100 | 0.69% | 80 | 80 | 78 | 79 | 481,100 | ▲ | 0.00% |
| 2024-07-31 | 5955 | ヤマシナ | 1,040,500 | 0.72% | 78 | 80 | 78 | 79 | 718,700 | ▲ | 0.03% |
| 2024-08-01 | 5955 | ヤマシナ | 1,033,400 | 0.71% | 79 | 79 | 77 | 77 | 619,500 | ▼ | -0.01% |
| 2024-08-02 | 5955 | ヤマシナ | 1,054,700 | 0.73% | 76 | 76 | 71 | 72 | 2,473,500 | ▲ | 0.02% |
| 2024-08-05 | 5955 | ヤマシナ | 819,700 | 0.57% | 69 | 69 | 60 | 61 | 3,217,500 | ▼ | -0.16% |
| 2024-08-06 | 5955 | ヤマシナ | 640,600 | 0.44% | 66 | 69 | 64 | 68 | 2,564,200 | ▼ | -0.12% |
| 2025-04-14 | 5955 | ヤマシナ | 719,300 | 0.50% | 69 | 70 | 68 | 68 | 576,100 | ▲ | 0.08% |
| 2025-04-15 | 5955 | ヤマシナ | 708,700 | 0.49% | 69 | 69 | 67 | 67 | 386,200 | ▼ | -0.01% |
| 2025-04-16 | 5955 | ヤマシナ | 802,700 | 0.55% | 67 | 68 | 66 | 66 | 539,400 | ▲ | 0.06% |
| 2024-05-27 | 5981 | 東京綱 | 83,637 | 0.51% | 1,308 | 1,318 | 1,298 | 1,303 | 55,000 | ▲ | 0.02% |
| 2024-05-28 | 5981 | 東京綱 | 88,637 | 0.54% | 1,314 | 1,315 | 1,293 | 1,293 | 32,300 | ▲ | 0.03% |
| 2024-05-29 | 5981 | 東京綱 | 93,037 | 0.57% | 1,293 | 1,304 | 1,293 | 1,300 | 50,600 | ▲ | 0.02% |
| 2024-05-30 | 5981 | 東京綱 | 97,637 | 0.60% | 1,288 | 1,305 | 1,288 | 1,305 | 31,400 | ▲ | 0.03% |
| 2024-05-31 | 5981 | 東京綱 | 97,537 | 0.59% | 1,305 | 1,320 | 1,305 | 1,319 | 23,700 | ▼ | -0.01% |
| 2024-06-03 | 5981 | 東京綱 | 95,937 | 0.58% | 1,325 | 1,327 | 1,309 | 1,313 | 37,100 | ▼ | -0.01% |
| 2024-06-05 | 5981 | 東京綱 | 98,037 | 0.60% | 1,306 | 1,313 | 1,290 | 1,290 | 32,400 | ▲ | 0.02% |
| 2024-06-07 | 5981 | 東京綱 | 99,637 | 0.61% | 1,281 | 1,291 | 1,275 | 1,284 | 25,500 | ▲ | 0.01% |
| 2024-06-10 | 5981 | 東京綱 | 92,437 | 0.56% | 1,280 | 1,306 | 1,280 | 1,306 | 29,700 | ▼ | -0.04% |
| 2024-06-11 | 5981 | 東京綱 | 90,637 | 0.55% | 1,304 | 1,308 | 1,298 | 1,298 | 26,400 | ▼ | -0.01% |
| 2024-06-12 | 5981 | 東京綱 | 85,237 | 0.52% | 1,298 | 1,301 | 1,276 | 1,276 | 43,400 | ▼ | -0.03% |
| 2024-06-13 | 5981 | 東京綱 | 86,437 | 0.53% | 1,281 | 1,283 | 1,261 | 1,271 | 42,200 | ▲ | 0.01% |
| 2024-06-17 | 5981 | 東京綱 | 85,137 | 0.52% | 1,295 | 1,296 | 1,271 | 1,292 | 71,900 | ▼ | -0.01% |
| 2024-06-18 | 5981 | 東京綱 | 81,137 | 0.49% | 1,291 | 1,329 | 1,291 | 1,328 | 63,600 | ▼ | -0.03% |
| 2024-03-04 | 5985 | サンコール | 213,741 | 0.62% | 491 | 495 | 487 | 488 | 46,000 | ▼ | -0.01% |
| 2024-03-06 | 5985 | サンコール | 211,141 | 0.61% | 486 | 496 | 486 | 493 | 55,400 | ▼ | -0.01% |
| 2024-03-08 | 5985 | サンコール | 215,041 | 0.63% | 493 | 498 | 492 | 496 | 62,000 | ▲ | 0.02% |
| 2024-03-14 | 5985 | サンコール | 212,341 | 0.62% | 476 | 480 | 476 | 480 | 33,900 | ▼ | -0.01% |
| 2024-03-22 | 5985 | サンコール | 210,841 | 0.61% | 493 | 497 | 492 | 496 | 57,600 | ▼ | -0.01% |
| 2024-03-25 | 5985 | サンコール | 212,141 | 0.62% | 496 | 496 | 488 | 490 | 69,600 | ▲ | 0.01% |
| 2024-03-29 | 5985 | サンコール | 210,241 | 0.61% | 483 | 490 | 483 | 489 | 42,100 | ▼ | -0.01% |
| 2024-04-04 | 5985 | サンコール | 205,241 | 0.60% | 472 | 478 | 472 | 478 | 20,000 | ▼ | -0.01% |
| 2024-04-08 | 5985 | サンコール | 204,141 | 0.59% | 476 | 488 | 474 | 487 | 52,900 | ▼ | -0.01% |
| 2024-04-10 | 5985 | サンコール | 204,641 | 0.60% | 493 | 495 | 490 | 494 | 25,800 | ▲ | 0.01% |
| 2024-04-11 | 5985 | サンコール | 202,841 | 0.59% | 493 | 499 | 493 | 496 | 49,700 | ▼ | -0.01% |
| 2024-04-12 | 5985 | サンコール | 197,741 | 0.58% | 498 | 502 | 495 | 501 | 107,000 | ▼ | -0.01% |
| 2024-04-15 | 5985 | サンコール | 197,041 | 0.57% | 499 | 502 | 497 | 498 | 21,000 | ▼ | -0.01% |
| 2024-04-19 | 5985 | サンコール | 197,541 | 0.58% | 492 | 494 | 480 | 489 | 54,800 | ▲ | 0.01% |
| 2024-04-22 | 5985 | サンコール | 194,541 | 0.57% | 473 | 478 | 448 | 452 | 227,900 | ▼ | -0.01% |
| 2024-04-23 | 5985 | サンコール | 189,441 | 0.55% | 468 | 468 | 457 | 457 | 59,800 | ▼ | -0.01% |
| 2024-04-24 | 5985 | サンコール | 182,441 | 0.53% | 457 | 465 | 457 | 465 | 55,300 | ▼ | -0.02% |
| 2024-04-25 | 5985 | サンコール | 178,441 | 0.52% | 463 | 466 | 460 | 461 | 34,600 | ▼ | -0.01% |
| 2024-04-26 | 5985 | サンコール | 183,041 | 0.53% | 461 | 473 | 461 | 466 | 217,900 | ▲ | 0.01% |
| 2024-04-30 | 5985 | サンコール | 180,041 | 0.52% | 470 | 472 | 462 | 472 | 30,600 | ▼ | -0.01% |
| 2024-05-07 | 5985 | サンコール | 174,741 | 0.51% | 470 | 481 | 470 | 480 | 50,000 | ▼ | -0.01% |
| 2024-05-08 | 5985 | サンコール | 169,241 | 0.49% | 480 | 480 | 471 | 473 | 54,700 | ▼ | -0.02% |
| 2024-05-23 | 5985 | サンコール | 171,441 | 0.50% | 440 | 443 | 440 | 443 | 21,500 | ▲ | 0.01% |
| 2024-05-28 | 5985 | サンコール | 173,841 | 0.51% | 443 | 452 | 443 | 451 | 37,400 | ▲ | 0.01% |
| 2024-06-06 | 5985 | サンコール | 177,441 | 0.52% | 443 | 443 | 436 | 440 | 40,900 | ▲ | 0.01% |
| 2024-06-10 | 5985 | サンコール | 181,041 | 0.53% | 439 | 443 | 435 | 443 | 24,300 | ▲ | 0.01% |
| 2024-06-12 | 5985 | サンコール | 179,241 | 0.52% | 449 | 453 | 447 | 451 | 25,000 | ▼ | -0.01% |
| 2024-06-19 | 5985 | サンコール | 180,841 | 0.53% | 452 | 454 | 448 | 451 | 20,500 | ▲ | 0.01% |
| 2024-06-24 | 5985 | サンコール | 179,841 | 0.52% | 452 | 456 | 447 | 456 | 34,000 | ▼ | -0.01% |
| 2024-06-25 | 5985 | サンコール | 170,841 | 0.50% | 457 | 470 | 457 | 470 | 74,100 | ▼ | -0.02% |
| 2024-06-26 | 5985 | サンコール | 163,541 | 0.48% | 470 | 476 | 469 | 476 | 58,200 | ▼ | -0.02% |
| 2025-02-04 | 5988 | パイオラック | 198,215 | 0.53% | 2,292 | 2,306 | 2,269 | 2,270 | 65,800 | ▲ | 0.09% |
| 2025-02-04 | 5988 | パイオラック | 198,215 | 0.53% | 2,292 | 2,306 | 2,269 | 2,270 | 65,800 | ▲ | 0.09% |
| 2025-02-05 | 5988 | パイオラック | 214,115 | 0.57% | 2,290 | 2,310 | 2,284 | 2,293 | 126,100 | ▲ | 0.03% |
| 2025-02-05 | 5988 | パイオラック | 214,115 | 0.57% | 2,290 | 2,310 | 2,284 | 2,293 | 126,100 | ▲ | 0.03% |
| 2025-02-06 | 5988 | パイオラック | 232,015 | 0.62% | 2,280 | 2,298 | 2,275 | 2,298 | 77,300 | ▲ | 0.05% |
| 2025-02-06 | 5988 | パイオラック | 232,015 | 0.62% | 2,280 | 2,298 | 2,275 | 2,298 | 77,300 | ▲ | 0.05% |
| 2025-02-07 | 5988 | パイオラック | 233,715 | 0.63% | 2,291 | 2,325 | 2,289 | 2,318 | 57,500 | ▲ | 0.01% |
| 2025-02-07 | 5988 | パイオラック | 233,715 | 0.63% | 2,291 | 2,325 | 2,289 | 2,318 | 57,500 | ▲ | 0.01% |
| 2025-02-10 | 5988 | パイオラック | 229,915 | 0.62% | 2,290 | 2,311 | 2,285 | 2,300 | 74,400 | ▼ | -0.01% |
| 2025-02-10 | 5988 | パイオラック | 229,915 | 0.62% | 2,290 | 2,311 | 2,285 | 2,300 | 74,400 | ▼ | -0.01% |
| 2025-02-12 | 5988 | パイオラック | 234,015 | 0.63% | 2,313 | 2,430 | 2,290 | 2,372 | 419,200 | ▲ | 0.01% |
| 2025-02-12 | 5988 | パイオラック | 234,015 | 0.63% | 2,313 | 2,430 | 2,290 | 2,372 | 419,200 | ▲ | 0.01% |
| 2025-02-13 | 5988 | パイオラック | 238,915 | 0.64% | 2,332 | 2,337 | 2,287 | 2,323 | 664,600 | ▲ | 0.01% |
| 2025-02-14 | 5988 | パイオラック | 214,215 | 0.57% | 2,336 | 2,358 | 2,320 | 2,320 | 309,000 | ▼ | -0.07% |
| 2025-02-17 | 5988 | パイオラック | 199,715 | 0.53% | 2,370 | 2,389 | 2,350 | 2,375 | 295,500 | ▼ | -0.03% |
| 2025-02-20 | 5988 | パイオラック | 180,215 | 0.48% | 2,378 | 2,379 | 2,338 | 2,364 | 380,700 | ▼ | -0.05% |
| 2025-03-17 | 5988 | パイオラック | 209,875 | 0.56% | 2,511 | 2,561 | 2,476 | 2,494 | 316,700 | ▲ | 0.07% |
| 2025-03-19 | 5988 | パイオラック | 220,975 | 0.59% | 2,460 | 2,496 | 2,451 | 2,495 | 246,000 | ▲ | 0.02% |
| 2025-03-21 | 5988 | パイオラック | 230,575 | 0.62% | 2,476 | 2,511 | 2,460 | 2,484 | 245,800 | ▲ | 0.03% |
| 2025-03-24 | 5988 | パイオラック | 229,575 | 0.61% | 2,474 | 2,483 | 2,457 | 2,474 | 77,500 | ▼ | -0.01% |
| 2025-03-25 | 5988 | パイオラック | 231,175 | 0.62% | 2,498 | 2,508 | 2,480 | 2,495 | 140,400 | ▲ | 0.01% |
| 2025-03-28 | 5988 | パイオラック | 237,575 | 0.64% | 2,483 | 2,499 | 2,451 | 2,489 | 195,600 | ▲ | 0.02% |
| 2025-04-01 | 5988 | パイオラック | 241,175 | 0.65% | 2,371 | 2,386 | 2,337 | 2,348 | 112,700 | ▲ | 0.01% |
| 2025-04-02 | 5988 | パイオラック | 246,875 | 0.66% | 2,348 | 2,348 | 2,300 | 2,300 | 86,400 | ▲ | 0.01% |
| 2025-04-03 | 5988 | パイオラック | 256,475 | 0.69% | 2,250 | 2,268 | 2,151 | 2,163 | 98,100 | ▲ | 0.02% |
| 2025-04-07 | 5988 | パイオラック | 255,175 | 0.68% | 1,822 | 1,930 | 1,822 | 1,873 | 172,200 | ▼ | -0.00% |
| 2025-04-08 | 5988 | パイオラック | 262,975 | 0.70% | 1,939 | 2,026 | 1,916 | 1,982 | 145,700 | ▲ | 0.01% |
| 2025-04-09 | 5988 | パイオラック | 263,775 | 0.71% | 1,904 | 1,936 | 1,872 | 1,893 | 98,400 | ▲ | 0.01% |
| 2025-04-11 | 5988 | パイオラック | 272,475 | 0.73% | 2,007 | 2,034 | 1,942 | 2,025 | 96,100 | ▲ | 0.02% |
| 2025-04-14 | 5988 | パイオラック | 269,575 | 0.72% | 2,041 | 2,112 | 2,041 | 2,077 | 98,500 | ▼ | -0.01% |
| 2025-01-28 | 5991 | ニッパツ | 1,227,585 | 0.50% | 1,982 | 1,999 | 1,961 | 1,967 | 1,696,000 | ▲ | 0.06% |
| 2025-01-29 | 5991 | ニッパツ | 1,202,085 | 0.49% | 1,982 | 2,004 | 1,969 | 1,991 | 1,019,300 | ▼ | -0.01% |
| 2025-02-12 | 5991 | ニッパツ | 1,221,085 | 0.50% | 1,939 | 1,944 | 1,894 | 1,929 | 1,446,100 | ▲ | 0.02% |
| 2025-02-12 | 5991 | ニッパツ | 1,221,085 | 0.50% | 1,939 | 1,944 | 1,894 | 1,929 | 1,446,100 | ▲ | 0.02% |
| 2025-02-13 | 5991 | ニッパツ | 1,255,985 | 0.51% | 1,806 | 1,850 | 1,769 | 1,815 | 2,450,100 | ▲ | 0.01% |
| 2025-02-14 | 5991 | ニッパツ | 1,210,585 | 0.49% | 1,808 | 1,814 | 1,781 | 1,787 | 1,204,300 | ▼ | -0.02% |
| 2024-07-03 | 6026 | ＧＭＯテック | 5,800 | 0.52% | 10,800 | 11,600 | 10,540 | 10,890 | 36,600 | ▲ | 0.03% |
| 2024-07-04 | 6026 | ＧＭＯテック | 7,300 | 0.66% | 11,000 | 11,500 | 10,720 | 11,140 | 35,000 | ▲ | 0.14% |
| 2024-07-04 | 6026 | ＧＭＯテック | 7,300 | 0.66% | 11,000 | 11,500 | 10,720 | 11,140 | 35,000 | ▲ | 0.14% |
| 2024-07-05 | 6026 | ＧＭＯテック | 4,200 | 0.38% | 11,140 | 11,500 | 10,830 | 11,330 | 20,300 | ▼ | -0.28% |
| 2024-07-09 | 6026 | ＧＭＯテック | 6,000 | 0.54% | 11,950 | 12,290 | 11,570 | 11,610 | 37,600 | ▲ | 0.54% |
| 2024-07-10 | 6026 | ＧＭＯテック | 6,500 | 0.59% | 11,310 | 11,700 | 10,030 | 10,180 | 64,300 | ▲ | 0.04% |
| 2024-07-11 | 6026 | ＧＭＯテック | 7,900 | 0.71% | 10,180 | 10,650 | 10,030 | 10,360 | 26,000 | ▲ | 0.12% |
| 2024-07-12 | 6026 | ＧＭＯテック | 6,800 | 0.61% | 10,230 | 11,780 | 10,200 | 11,130 | 57,300 | ▼ | -0.09% |
| 2024-07-16 | 6026 | ＧＭＯテック | 6,600 | 0.59% | 11,530 | 11,610 | 11,080 | 11,410 | 19,100 | ▼ | -0.02% |
| 2024-07-17 | 6026 | ＧＭＯテック | 6,200 | 0.56% | 11,350 | 11,790 | 11,280 | 11,600 | 13,100 | ▼ | -0.02% |
| 2024-07-18 | 6026 | ＧＭＯテック | 6,300 | 0.57% | 11,270 | 11,630 | 11,180 | 11,300 | 14,300 | ▲ | 0.00% |
| 2024-07-19 | 6026 | ＧＭＯテック | 5,100 | 0.46% | 11,250 | 11,490 | 11,080 | 11,240 | 12,900 | ▼ | -0.10% |
| 2024-03-01 | 6035 | ＩＲジャパン | 116,199 | 0.65% | 1,320 | 1,328 | 1,289 | 1,301 | 195,000 | ▲ | 0.02% |
| 2024-03-04 | 6035 | ＩＲジャパン | 112,199 | 0.62% | 1,321 | 1,345 | 1,301 | 1,301 | 157,900 | ▼ | -0.03% |
| 2024-03-05 | 6035 | ＩＲジャパン | 105,899 | 0.59% | 1,298 | 1,339 | 1,285 | 1,333 | 151,800 | ▼ | -0.03% |
| 2024-03-06 | 6035 | ＩＲジャパン | 96,199 | 0.53% | 1,348 | 1,409 | 1,331 | 1,394 | 219,400 | ▼ | -0.05% |
| 2024-03-07 | 6035 | ＩＲジャパン | 92,999 | 0.52% | 1,390 | 1,390 | 1,348 | 1,361 | 128,300 | ▼ | -0.01% |
| 2024-03-11 | 6035 | ＩＲジャパン | 90,499 | 0.50% | 1,370 | 1,395 | 1,336 | 1,354 | 149,300 | ▼ | -0.02% |
| 2024-03-12 | 6035 | ＩＲジャパン | 83,799 | 0.46% | 1,368 | 1,393 | 1,327 | 1,386 | 167,200 | ▼ | -0.03% |
| 2024-04-10 | 6035 | ＩＲジャパン | 96,299 | 0.53% | 1,189 | 1,203 | 1,157 | 1,160 | 164,200 | ▲ | 0.06% |
| 2024-04-12 | 6035 | ＩＲジャパン | 93,599 | 0.52% | 1,155 | 1,167 | 1,130 | 1,136 | 117,300 | ▼ | -0.01% |
| 2024-04-16 | 6035 | ＩＲジャパン | 96,199 | 0.53% | 1,132 | 1,144 | 1,120 | 1,122 | 94,200 | ▲ | 0.01% |
| 2024-04-18 | 6035 | ＩＲジャパン | 93,099 | 0.52% | 1,157 | 1,182 | 1,157 | 1,167 | 73,800 | ▼ | -0.01% |
| 2024-04-22 | 6035 | ＩＲジャパン | 97,499 | 0.54% | 1,152 | 1,175 | 1,152 | 1,175 | 59,500 | ▲ | 0.02% |
| 2024-04-24 | 6035 | ＩＲジャパン | 102,399 | 0.57% | 1,184 | 1,187 | 1,169 | 1,170 | 58,800 | ▲ | 0.02% |
| 2024-04-30 | 6035 | ＩＲジャパン | 101,299 | 0.56% | 1,219 | 1,226 | 1,196 | 1,202 | 60,200 | ▼ | -0.00% |
| 2024-05-01 | 6035 | ＩＲジャパン | 103,999 | 0.58% | 1,201 | 1,225 | 1,190 | 1,211 | 49,500 | ▲ | 0.01% |
| 2024-05-07 | 6035 | ＩＲジャパン | 100,299 | 0.56% | 1,225 | 1,229 | 1,213 | 1,226 | 58,000 | ▼ | -0.01% |
| 2024-05-09 | 6035 | ＩＲジャパン | 95,299 | 0.53% | 1,214 | 1,229 | 1,205 | 1,210 | 52,500 | ▼ | -0.03% |
| 2024-05-15 | 6035 | ＩＲジャパン | 91,499 | 0.51% | 1,221 | 1,254 | 1,203 | 1,213 | 113,300 | ▼ | -0.02% |
| 2024-05-16 | 6035 | ＩＲジャパン | 95,299 | 0.53% | 1,212 | 1,229 | 1,178 | 1,182 | 64,000 | ▲ | 0.02% |
| 2024-05-20 | 6035 | ＩＲジャパン | 94,199 | 0.52% | 1,217 | 1,249 | 1,216 | 1,231 | 58,400 | ▼ | -0.01% |
| 2024-05-21 | 6035 | ＩＲジャパン | 91,899 | 0.51% | 1,239 | 1,253 | 1,222 | 1,222 | 33,700 | ▼ | -0.01% |
| 2024-05-22 | 6035 | ＩＲジャパン | 90,899 | 0.50% | 1,225 | 1,225 | 1,204 | 1,204 | 28,600 | ▼ | -0.01% |
| 2024-05-23 | 6035 | ＩＲジャパン | 86,099 | 0.48% | 1,210 | 1,240 | 1,204 | 1,235 | 53,900 | ▼ | -0.02% |
| 2024-05-30 | 6035 | ＩＲジャパン | 89,599 | 0.50% | 1,205 | 1,237 | 1,205 | 1,211 | 71,700 | ▲ | 0.01% |
| 2024-06-03 | 6035 | ＩＲジャパン | 88,699 | 0.49% | 1,244 | 1,244 | 1,219 | 1,220 | 34,400 | ▼ | -0.01% |
| 2024-06-04 | 6035 | ＩＲジャパン | 96,099 | 0.53% | 1,215 | 1,260 | 1,215 | 1,253 | 64,800 | ▲ | 0.04% |
| 2024-06-06 | 6035 | ＩＲジャパン | 87,599 | 0.49% | 1,231 | 1,234 | 1,194 | 1,211 | 77,900 | ▼ | -0.04% |
| 2024-03-22 | 6036 | ＫｅｅＰｅｒ | 159,734 | 0.56% | 5,120 | 5,130 | 4,985 | 5,060 | 211,900 | ▲ | 0.10% |
| 2024-03-25 | 6036 | ＫｅｅＰｅｒ | 172,934 | 0.61% | 5,070 | 5,080 | 5,010 | 5,020 | 117,000 | ▲ | 0.04% |
| 2024-03-26 | 6036 | ＫｅｅＰｅｒ | 185,134 | 0.65% | 4,980 | 5,010 | 4,850 | 4,915 | 245,800 | ▲ | 0.04% |
| 2024-03-27 | 6036 | ＫｅｅＰｅｒ | 172,634 | 0.61% | 4,940 | 5,060 | 4,930 | 4,965 | 215,800 | ▼ | -0.04% |
| 2024-03-28 | 6036 | ＫｅｅＰｅｒ | 183,834 | 0.65% | 4,950 | 4,995 | 4,890 | 4,960 | 166,100 | ▲ | 0.04% |
| 2024-03-29 | 6036 | ＫｅｅＰｅｒ | 173,334 | 0.61% | 4,950 | 5,010 | 4,915 | 4,975 | 161,800 | ▼ | -0.04% |
| 2024-04-01 | 6036 | ＫｅｅＰｅｒ | 181,234 | 0.64% | 5,010 | 5,050 | 4,780 | 4,780 | 273,000 | ▲ | 0.03% |
| 2024-04-02 | 6036 | ＫｅｅＰｅｒ | 192,234 | 0.67% | 4,805 | 4,865 | 4,695 | 4,770 | 332,400 | ▲ | 0.03% |
| 2024-04-03 | 6036 | ＫｅｅＰｅｒ | 200,734 | 0.70% | 4,680 | 4,810 | 4,670 | 4,745 | 163,000 | ▲ | 0.02% |
| 2024-04-04 | 6036 | ＫｅｅＰｅｒ | 169,534 | 0.59% | 4,720 | 4,720 | 4,520 | 4,525 | 404,700 | ▼ | -0.10% |
| 2024-04-05 | 6036 | ＫｅｅＰｅｒ | 169,734 | 0.60% | 4,425 | 4,495 | 4,400 | 4,440 | 259,700 | ▲ | 0.01% |
| 2024-04-08 | 6036 | ＫｅｅＰｅｒ | 166,534 | 0.58% | 4,460 | 4,460 | 4,385 | 4,435 | 198,100 | ▼ | -0.02% |
| 2024-04-09 | 6036 | ＫｅｅＰｅｒ | 146,734 | 0.51% | 4,450 | 4,460 | 4,330 | 4,355 | 279,400 | ▼ | -0.06% |
| 2024-04-10 | 6036 | ＫｅｅＰｅｒ | 139,334 | 0.49% | 4,395 | 4,425 | 4,315 | 4,350 | 161,900 | ▼ | -0.02% |
| 2024-04-11 | 6036 | ＫｅｅＰｅｒ | 165,434 | 0.58% | 4,350 | 4,370 | 4,270 | 4,295 | 219,100 | ▲ | 0.08% |
| 2024-04-12 | 6036 | ＫｅｅＰｅｒ | 142,534 | 0.50% | 4,270 | 4,340 | 4,215 | 4,265 | 222,800 | ▼ | -0.07% |
| 2024-04-15 | 6036 | ＫｅｅＰｅｒ | 147,434 | 0.52% | 4,245 | 4,255 | 4,160 | 4,160 | 176,200 | ▲ | 0.02% |
| 2024-04-16 | 6036 | ＫｅｅＰｅｒ | 137,734 | 0.48% | 4,095 | 4,205 | 4,060 | 4,185 | 217,200 | ▼ | -0.04% |
| 2024-05-02 | 6036 | ＫｅｅＰｅｒ | 173,734 | 0.61% | 4,160 | 4,160 | 3,925 | 3,925 | 1,057,200 | ▲ | 0.14% |
| 2024-05-07 | 6036 | ＫｅｅＰｅｒ | 144,144 | 0.50% | 3,945 | 4,115 | 3,925 | 4,050 | 523,500 | ▼ | -0.10% |
| 2024-05-09 | 6036 | ＫｅｅＰｅｒ | 140,444 | 0.49% | 3,975 | 4,090 | 3,950 | 4,025 | 181,000 | ▼ | -0.01% |
| 2024-05-10 | 6036 | ＫｅｅＰｅｒ | 147,744 | 0.52% | 4,025 | 4,045 | 3,880 | 3,885 | 316,400 | ▲ | 0.03% |
| 2024-05-13 | 6036 | ＫｅｅＰｅｒ | 103,944 | 0.36% | 4,250 | 4,380 | 3,955 | 4,075 | 725,100 | ▼ | -0.16% |
| 2024-04-01 | 6047 | Ｇｕｎｏｓｙ | 198,188 | 0.81% | 762 | 800 | 732 | 785 | 1,070,100 | ▲ | 0.81% |
| 2024-04-02 | 6047 | Ｇｕｎｏｓｙ | 252,088 | 1.04% | 772 | 775 | 738 | 745 | 560,800 | ▲ | 0.23% |
| 2024-04-03 | 6047 | Ｇｕｎｏｓｙ | 267,688 | 1.10% | 735 | 753 | 728 | 735 | 402,800 | ▲ | 0.06% |
| 2024-04-05 | 6047 | Ｇｕｎｏｓｙ | 210,088 | 0.86% | 749 | 777 | 744 | 747 | 820,000 | ▼ | -0.24% |
| 2024-04-08 | 6047 | Ｇｕｎｏｓｙ | 160,988 | 0.66% | 758 | 761 | 734 | 748 | 322,300 | ▼ | -0.19% |
| 2024-04-09 | 6047 | Ｇｕｎｏｓｙ | 224,188 | 0.92% | 745 | 755 | 739 | 743 | 227,600 | ▲ | 0.26% |
| 2024-04-10 | 6047 | Ｇｕｎｏｓｙ | 284,088 | 1.17% | 741 | 762 | 717 | 720 | 584,100 | ▲ | 0.24% |
| 2024-04-11 | 6047 | Ｇｕｎｏｓｙ | 316,088 | 1.30% | 711 | 718 | 698 | 708 | 499,600 | ▲ | 0.13% |
| 2024-04-12 | 6047 | Ｇｕｎｏｓｙ | 346,088 | 1.42% | 715 | 728 | 693 | 696 | 351,400 | ▲ | 0.11% |
| 2024-04-15 | 6047 | Ｇｕｎｏｓｙ | 282,788 | 1.16% | 781 | 796 | 747 | 796 | 422,800 | ▼ | -0.26% |
| 2024-04-16 | 6047 | Ｇｕｎｏｓｙ | 277,688 | 1.14% | 766 | 812 | 743 | 777 | 1,668,500 | ▼ | -0.02% |
| 2024-04-17 | 6047 | Ｇｕｎｏｓｙ | 283,788 | 1.17% | 767 | 820 | 759 | 803 | 841,300 | ▲ | 0.03% |
| 2024-04-18 | 6047 | Ｇｕｎｏｓｙ | 6,188 | 0.02% | 825 | 848 | 813 | 822 | 526,800 | ▼ | -1.14% |
| 2024-12-30 | 6047 | Ｇｕｎｏｓｙ | 139,947 | 0.57% | 682 | 692 | 680 | 689 | 107,900 | ▲ | 0.56% |
| 2025-01-06 | 6047 | Ｇｕｎｏｓｙ | 0 | 0.00% | 695 | 700 | 680 | 680 | 101,100 | ▼ | -0.56% |
| 2024-04-04 | 6048 | デザインワン | 78,244 | 0.51% | 152 | 153 | 141 | 146 | 413,500 | ▲ | 0.22% |
| 2024-04-05 | 6048 | デザインワン | 65,444 | 0.43% | 144 | 145 | 141 | 144 | 131,000 | ▼ | -0.08% |
| 2024-04-12 | 6048 | デザインワン | 76,544 | 0.50% | 143 | 143 | 139 | 140 | 128,100 | ▲ | 0.03% |
| 2024-04-15 | 6048 | デザインワン | 75,744 | 0.49% | 136 | 138 | 135 | 138 | 136,800 | ▼ | -0.01% |
| 2024-03-19 | 6049 | イトクロ | 126,300 | 0.55% | 273 | 305 | 273 | 294 | 360,500 | ▲ | 0.12% |
| 2024-03-21 | 6049 | イトクロ | 119,600 | 0.52% | 295 | 295 | 286 | 290 | 68,300 | ▼ | -0.03% |
| 2024-03-22 | 6049 | イトクロ | 117,900 | 0.51% | 292 | 293 | 287 | 289 | 39,000 | ▼ | -0.01% |
| 2024-03-25 | 6049 | イトクロ | 123,000 | 0.54% | 290 | 299 | 284 | 285 | 81,700 | ▲ | 0.03% |
| 2024-03-26 | 6049 | イトクロ | 119,800 | 0.52% | 285 | 287 | 280 | 284 | 23,200 | ▼ | -0.02% |
| 2024-03-27 | 6049 | イトクロ | 121,000 | 0.53% | 284 | 288 | 284 | 285 | 22,200 | ▲ | 0.01% |
| 2024-03-28 | 6049 | イトクロ | 117,200 | 0.51% | 283 | 287 | 280 | 280 | 27,200 | ▼ | -0.02% |
| 2024-03-29 | 6049 | イトクロ | 111,900 | 0.49% | 288 | 293 | 286 | 291 | 63,000 | ▼ | -0.02% |
| 2024-04-02 | 6049 | イトクロ | 119,300 | 0.52% | 285 | 285 | 274 | 275 | 84,500 | ▲ | 0.03% |
| 2024-04-05 | 6049 | イトクロ | 117,800 | 0.51% | 270 | 273 | 267 | 273 | 29,000 | ▼ | -0.01% |
| 2024-04-08 | 6049 | イトクロ | 118,000 | 0.52% | 271 | 277 | 271 | 276 | 28,500 | ▲ | 0.01% |
| 2024-04-09 | 6049 | イトクロ | 114,200 | 0.50% | 279 | 280 | 276 | 279 | 16,900 | ▼ | -0.02% |
| 2024-04-10 | 6049 | イトクロ | 110,700 | 0.48% | 280 | 281 | 273 | 279 | 36,000 | ▼ | -0.02% |
| 2024-04-16 | 6049 | イトクロ | 120,300 | 0.53% | 267 | 267 | 261 | 262 | 80,800 | ▲ | 0.05% |
| 2024-04-17 | 6049 | イトクロ | 122,600 | 0.54% | 262 | 263 | 256 | 262 | 60,600 | ▲ | 0.01% |
| 2024-04-19 | 6049 | イトクロ | 131,000 | 0.57% | 263 | 263 | 254 | 258 | 78,500 | ▲ | 0.02% |
| 2024-04-22 | 6049 | イトクロ | 131,700 | 0.58% | 260 | 263 | 256 | 262 | 40,400 | ▲ | 0.01% |
| 2024-04-23 | 6049 | イトクロ | 126,400 | 0.55% | 265 | 265 | 257 | 260 | 94,900 | ▼ | -0.02% |
| 2024-04-24 | 6049 | イトクロ | 123,400 | 0.54% | 263 | 265 | 261 | 263 | 24,400 | ▼ | -0.01% |
| 2024-04-25 | 6049 | イトクロ | 120,100 | 0.52% | 263 | 264 | 258 | 258 | 29,800 | ▼ | -0.02% |
| 2024-04-30 | 6049 | イトクロ | 115,400 | 0.50% | 257 | 264 | 257 | 264 | 18,500 | ▼ | -0.02% |
| 2024-05-01 | 6049 | イトクロ | 110,100 | 0.48% | 265 | 271 | 264 | 267 | 29,800 | ▼ | -0.02% |
| 2024-08-05 | 6058 | ベクトル | 237,946 | 0.50% | 850 | 868 | 760 | 777 | 871,900 | ▲ | 0.03% |
| 2024-08-06 | 6058 | ベクトル | 222,346 | 0.47% | 831 | 890 | 831 | 875 | 747,800 | ▼ | -0.03% |
| 2024-12-30 | 6058 | ベクトル | 250,976 | 0.53% | 1,050 | 1,056 | 1,042 | 1,042 | 147,700 | ▲ | 0.20% |
| 2025-01-06 | 6058 | ベクトル | 162,322 | 0.34% | 1,043 | 1,044 | 1,022 | 1,022 | 240,200 | ▼ | -0.19% |
| 2024-12-30 | 6069 | トレンダ | 123,200 | 1.54% | 910 | 929 | 910 | 922 | 16,800 | ▲ | 1.54% |
| 2025-01-06 | 6069 | トレンダ | 0 | 0.00% | 922 | 928 | 920 | 920 | 22,200 | ▼ | -1.54% |
| 2024-03-12 | 6071 | ＩＢＪ | 211,130 | 0.50% | 552 | 560 | 544 | 559 | 191,700 | ▲ | 0.10% |
| 2024-03-13 | 6071 | ＩＢＪ | 295,630 | 0.70% | 559 | 563 | 534 | 538 | 339,400 | ▲ | 0.19% |
| 2024-03-14 | 6071 | ＩＢＪ | 306,730 | 0.73% | 534 | 542 | 526 | 540 | 201,000 | ▲ | 0.03% |
| 2024-03-19 | 6071 | ＩＢＪ | 305,230 | 0.72% | 564 | 564 | 549 | 554 | 113,300 | ▼ | -0.01% |
| 2024-03-22 | 6071 | ＩＢＪ | 295,630 | 0.70% | 556 | 558 | 549 | 558 | 81,100 | ▼ | -0.02% |
| 2024-03-25 | 6071 | ＩＢＪ | 281,230 | 0.66% | 562 | 562 | 551 | 552 | 109,700 | ▼ | -0.03% |
| 2024-03-26 | 6071 | ＩＢＪ | 256,130 | 0.60% | 550 | 553 | 545 | 549 | 109,600 | ▼ | -0.06% |
| 2024-03-27 | 6071 | ＩＢＪ | 246,230 | 0.58% | 549 | 557 | 548 | 551 | 100,800 | ▼ | -0.02% |
| 2024-03-28 | 6071 | ＩＢＪ | 236,630 | 0.56% | 550 | 552 | 539 | 540 | 148,000 | ▼ | -0.01% |
| 2024-03-29 | 6071 | ＩＢＪ | 232,430 | 0.55% | 538 | 544 | 535 | 540 | 143,700 | ▼ | -0.01% |
| 2024-04-01 | 6071 | ＩＢＪ | 237,230 | 0.56% | 545 | 545 | 531 | 533 | 137,400 | ▲ | 0.01% |
| 2024-04-02 | 6071 | ＩＢＪ | 225,130 | 0.53% | 538 | 538 | 528 | 536 | 188,400 | ▼ | -0.03% |
| 2024-04-03 | 6071 | ＩＢＪ | 211,530 | 0.50% | 530 | 537 | 527 | 534 | 162,900 | ▼ | -0.03% |
| 2024-04-04 | 6071 | ＩＢＪ | 201,030 | 0.47% | 537 | 537 | 526 | 531 | 117,600 | ▼ | -0.03% |
| 2024-03-01 | 6072 | 地盤ＨＤ | 130,100 | 0.56% | 167 | 192 | 162 | 166 | 10,009,500 | ▲ | 0.56% |
| 2024-03-04 | 6072 | 地盤ＨＤ | 120,900 | 0.52% | 167 | 173 | 162 | 168 | 1,191,200 | ▼ | -0.04% |
| 2024-03-05 | 6072 | 地盤ＨＤ | 98,900 | 0.42% | 164 | 170 | 162 | 166 | 583,700 | ▼ | -0.10% |
| 2024-03-18 | 6072 | 地盤ＨＤ | 116,400 | 0.50% | 166 | 171 | 165 | 168 | 374,400 | ▲ | 0.09% |
| 2024-03-19 | 6072 | 地盤ＨＤ | 121,800 | 0.52% | 169 | 174 | 168 | 174 | 438,100 | ▲ | 0.02% |
| 2024-03-21 | 6072 | 地盤ＨＤ | 125,200 | 0.54% | 180 | 181 | 167 | 174 | 2,915,100 | ▲ | 0.02% |
| 2024-03-22 | 6072 | 地盤ＨＤ | 115,600 | 0.49% | 174 | 185 | 173 | 185 | 1,473,600 | ▼ | -0.05% |
| 2024-04-03 | 6072 | 地盤ＨＤ | 126,600 | 0.54% | 158 | 164 | 155 | 156 | 1,011,400 | ▲ | 0.05% |
| 2024-04-04 | 6072 | 地盤ＨＤ | 116,300 | 0.50% | 158 | 158 | 153 | 154 | 661,100 | ▼ | -0.04% |
| 2024-04-08 | 6072 | 地盤ＨＤ | 97,900 | 0.42% | 153 | 157 | 153 | 155 | 267,300 | ▼ | -0.08% |
| 2024-04-12 | 6072 | 地盤ＨＤ | 120,000 | 0.51% | 158 | 162 | 157 | 159 | 210,300 | ▲ | 0.02% |
| 2024-04-15 | 6072 | 地盤ＨＤ | 114,000 | 0.49% | 157 | 159 | 156 | 157 | 316,300 | ▼ | -0.02% |
| 2024-04-18 | 6072 | 地盤ＨＤ | 121,200 | 0.52% | 164 | 170 | 158 | 164 | 1,303,600 | ▲ | 0.03% |
| 2024-04-19 | 6072 | 地盤ＨＤ | 127,200 | 0.54% | 164 | 169 | 163 | 165 | 527,300 | ▲ | 0.02% |
| 2024-04-22 | 6072 | 地盤ＨＤ | 131,200 | 0.56% | 165 | 171 | 165 | 171 | 408,300 | ▲ | 0.02% |
| 2024-04-23 | 6072 | 地盤ＨＤ | 85,400 | 0.36% | 171 | 177 | 171 | 175 | 535,100 | ▼ | -0.20% |
| 2024-04-30 | 6072 | 地盤ＨＤ | 118,700 | 0.51% | 172 | 173 | 171 | 171 | 142,500 | ▲ | 0.03% |
| 2024-05-01 | 6072 | 地盤ＨＤ | 113,300 | 0.48% | 170 | 175 | 170 | 171 | 170,600 | ▼ | -0.03% |
| 2024-05-07 | 6072 | 地盤ＨＤ | 117,700 | 0.50% | 168 | 170 | 163 | 163 | 251,900 | ▲ | 0.02% |
| 2024-05-08 | 6072 | 地盤ＨＤ | 122,700 | 0.53% | 163 | 167 | 163 | 163 | 173,800 | ▲ | 0.03% |
| 2024-05-09 | 6072 | 地盤ＨＤ | 127,400 | 0.55% | 163 | 163 | 160 | 160 | 143,900 | ▲ | 0.02% |
| 2024-05-13 | 6072 | 地盤ＨＤ | 134,200 | 0.57% | 160 | 161 | 159 | 159 | 137,200 | ▲ | 0.01% |
| 2024-05-15 | 6072 | 地盤ＨＤ | 123,700 | 0.53% | 158 | 159 | 154 | 156 | 218,400 | ▼ | -0.03% |
| 2024-05-16 | 6072 | 地盤ＨＤ | 107,000 | 0.46% | 157 | 157 | 154 | 157 | 142,400 | ▼ | -0.07% |
| 2024-05-22 | 6072 | 地盤ＨＤ | 116,700 | 0.50% | 161 | 162 | 159 | 159 | 469,000 | ▲ | 0.02% |
| 2024-05-24 | 6072 | 地盤ＨＤ | 121,100 | 0.52% | 155 | 157 | 155 | 155 | 158,700 | ▲ | 0.02% |
| 2024-05-27 | 6072 | 地盤ＨＤ | 124,500 | 0.53% | 156 | 157 | 155 | 156 | 109,500 | ▲ | 0.01% |
| 2024-05-29 | 6072 | 地盤ＨＤ | 126,600 | 0.54% | 154 | 154 | 149 | 149 | 435,200 | ▲ | 0.01% |
| 2024-05-31 | 6072 | 地盤ＨＤ | 115,800 | 0.50% | 146 | 151 | 146 | 151 | 148,000 | ▼ | -0.04% |
| 2024-06-04 | 6072 | 地盤ＨＤ | 113,000 | 0.48% | 150 | 153 | 150 | 152 | 99,800 | ▼ | -0.02% |
| 2024-03-01 | 6081 | アライドアキ | 87,500 | 0.61% | 281 | 284 | 276 | 277 | 110,700 | ▲ | 0.01% |
| 2024-03-07 | 6081 | アライドアキ | 85,800 | 0.60% | 295 | 296 | 286 | 289 | 144,500 | ▼ | -0.01% |
| 2024-03-08 | 6081 | アライドアキ | 87,600 | 0.61% | 290 | 293 | 287 | 292 | 58,500 | ▲ | 0.01% |
| 2024-03-14 | 6081 | アライドアキ | 123,400 | 0.86% | 282 | 324 | 277 | 292 | 2,030,000 | ▲ | 0.25% |
| 2024-03-15 | 6081 | アライドアキ | 117,600 | 0.82% | 285 | 292 | 280 | 281 | 272,300 | ▼ | -0.04% |
| 2024-03-18 | 6081 | アライドアキ | 88,300 | 0.61% | 285 | 293 | 284 | 288 | 145,700 | ▼ | -0.20% |
| 2024-03-26 | 6081 | アライドアキ | 91,100 | 0.63% | 280 | 280 | 275 | 280 | 134,000 | ▲ | 0.02% |
| 2024-03-27 | 6081 | アライドアキ | 91,200 | 0.64% | 278 | 280 | 276 | 278 | 70,600 | ▲ | 0.01% |
| 2024-03-28 | 6081 | アライドアキ | 87,300 | 0.61% | 279 | 281 | 275 | 275 | 128,900 | ▼ | -0.03% |
| 2024-03-29 | 6081 | アライドアキ | 85,700 | 0.60% | 277 | 283 | 277 | 282 | 118,100 | ▼ | -0.01% |
| 2024-04-02 | 6081 | アライドアキ | 89,400 | 0.62% | 278 | 278 | 272 | 275 | 106,500 | ▲ | 0.02% |
| 2024-04-03 | 6081 | アライドアキ | 93,600 | 0.65% | 271 | 275 | 269 | 269 | 112,100 | ▲ | 0.03% |
| 2024-04-04 | 6081 | アライドアキ | 91,600 | 0.64% | 270 | 272 | 267 | 268 | 61,100 | ▼ | -0.01% |
| 2024-04-11 | 6081 | アライドアキ | 94,700 | 0.66% | 275 | 275 | 270 | 273 | 80,400 | ▲ | 0.02% |
| 2024-04-15 | 6081 | アライドアキ | 97,300 | 0.68% | 268 | 272 | 266 | 270 | 72,700 | ▲ | 0.02% |
| 2024-04-17 | 6081 | アライドアキ | 95,800 | 0.67% | 268 | 269 | 263 | 264 | 81,100 | ▼ | -0.01% |
| 2024-04-18 | 6081 | アライドアキ | 88,200 | 0.61% | 265 | 272 | 264 | 269 | 88,500 | ▼ | -0.06% |
| 2024-05-16 | 6081 | アライドアキ | 88,400 | 0.62% | 242 | 243 | 238 | 238 | 462,300 | ▲ | 0.01% |
| 2024-05-17 | 6081 | アライドアキ | 88,200 | 0.61% | 235 | 238 | 231 | 236 | 135,300 | ▼ | -0.01% |
| 2024-05-28 | 6081 | アライドアキ | 83,700 | 0.58% | 217 | 224 | 217 | 221 | 109,500 | ▼ | -0.03% |
| 2024-06-03 | 6081 | アライドアキ | 80,400 | 0.56% | 220 | 221 | 216 | 220 | 54,100 | ▼ | -0.01% |
| 2024-06-17 | 6081 | アライドアキ | 82,100 | 0.57% | 226 | 266 | 222 | 227 | 2,251,600 | ▲ | 0.00% |
| 2024-06-20 | 6081 | アライドアキ | 82,700 | 0.58% | 223 | 225 | 222 | 222 | 58,900 | ▲ | 0.01% |
| 2024-07-04 | 6081 | アライドアキ | 82,200 | 0.57% | 244 | 245 | 237 | 242 | 97,700 | ▼ | -0.01% |
| 2024-07-04 | 6081 | アライドアキ | 82,200 | 0.57% | 244 | 245 | 237 | 242 | 97,700 | ▼ | -0.01% |
| 2024-07-05 | 6081 | アライドアキ | 80,500 | 0.56% | 243 | 249 | 243 | 246 | 88,700 | ▼ | -0.00% |
| 2024-07-08 | 6081 | アライドアキ | 78,800 | 0.55% | 248 | 248 | 230 | 239 | 205,200 | ▼ | -0.01% |
| 2024-07-09 | 6081 | アライドアキ | 76,900 | 0.53% | 236 | 237 | 234 | 235 | 45,100 | ▼ | -0.02% |
| 2024-07-10 | 6081 | アライドアキ | 75,200 | 0.52% | 234 | 239 | 230 | 232 | 59,700 | ▼ | -0.01% |
| 2024-07-11 | 6081 | アライドアキ | 71,400 | 0.50% | 228 | 232 | 228 | 230 | 94,200 | ▼ | -0.02% |
| 2024-07-12 | 6081 | アライドアキ | 67,200 | 0.47% | 227 | 236 | 227 | 233 | 76,600 | ▼ | -0.03% |
| 2024-05-27 | 6104 | 芝浦機 | 144,802 | 0.57% | 3,590 | 3,620 | 3,560 | 3,590 | 90,300 | ▲ | 0.07% |
| 2024-05-28 | 6104 | 芝浦機 | 166,102 | 0.65% | 3,610 | 3,615 | 3,535 | 3,545 | 124,000 | ▲ | 0.08% |
| 2024-05-29 | 6104 | 芝浦機 | 218,802 | 0.86% | 3,530 | 3,565 | 3,400 | 3,400 | 312,400 | ▲ | 0.20% |
| 2024-05-30 | 6104 | 芝浦機 | 232,802 | 0.91% | 3,380 | 3,425 | 3,345 | 3,400 | 162,200 | ▲ | 0.05% |
| 2024-05-31 | 6104 | 芝浦機 | 255,190 | 1.00% | 3,395 | 3,480 | 3,395 | 3,480 | 210,700 | ▲ | 0.08% |
| 2024-06-03 | 6104 | 芝浦機 | 268,190 | 1.05% | 3,510 | 3,575 | 3,505 | 3,570 | 184,000 | ▲ | 0.05% |
| 2024-06-04 | 6104 | 芝浦機 | 278,390 | 1.09% | 3,605 | 3,615 | 3,560 | 3,610 | 189,100 | ▲ | 0.04% |
| 2024-06-05 | 6104 | 芝浦機 | 283,090 | 1.11% | 3,560 | 3,580 | 3,465 | 3,475 | 238,800 | ▲ | 0.02% |
| 2024-06-07 | 6104 | 芝浦機 | 271,590 | 1.07% | 3,530 | 3,620 | 3,530 | 3,575 | 234,400 | ▼ | -0.04% |
| 2024-06-10 | 6104 | 芝浦機 | 270,390 | 1.06% | 3,600 | 3,620 | 3,570 | 3,595 | 120,400 | ▼ | -0.01% |
| 2024-06-11 | 6104 | 芝浦機 | 253,490 | 0.99% | 3,605 | 3,615 | 3,575 | 3,595 | 98,200 | ▼ | -0.07% |
| 2024-06-12 | 6104 | 芝浦機 | 239,490 | 0.94% | 3,610 | 3,665 | 3,605 | 3,635 | 164,800 | ▼ | -0.05% |
| 2024-06-13 | 6104 | 芝浦機 | 235,290 | 0.92% | 3,635 | 3,635 | 3,550 | 3,585 | 103,600 | ▼ | -0.01% |
| 2024-06-14 | 6104 | 芝浦機 | 186,390 | 0.73% | 3,610 | 3,720 | 3,610 | 3,695 | 280,000 | ▼ | -0.19% |
| 2024-06-17 | 6104 | 芝浦機 | 164,490 | 0.64% | 3,655 | 3,670 | 3,580 | 3,610 | 212,500 | ▼ | -0.08% |
| 2024-06-18 | 6104 | 芝浦機 | 160,690 | 0.63% | 3,650 | 3,680 | 3,635 | 3,660 | 85,100 | ▼ | -0.01% |
| 2024-06-19 | 6104 | 芝浦機 | 155,790 | 0.61% | 3,640 | 3,685 | 3,610 | 3,635 | 123,800 | ▼ | -0.02% |
| 2024-06-20 | 6104 | 芝浦機 | 148,590 | 0.58% | 3,655 | 3,775 | 3,655 | 3,770 | 302,100 | ▼ | -0.03% |
| 2024-06-21 | 6104 | 芝浦機 | 135,590 | 0.53% | 3,780 | 3,785 | 3,660 | 3,670 | 399,900 | ▼ | -0.04% |
| 2024-06-24 | 6104 | 芝浦機 | 131,290 | 0.51% | 3,660 | 3,675 | 3,630 | 3,645 | 115,900 | ▼ | -0.02% |
| 2024-06-25 | 6104 | 芝浦機 | 107,329 | 0.42% | 3,785 | 3,805 | 3,715 | 3,755 | 288,900 | ▼ | -0.09% |
| 2024-11-01 | 6104 | 芝浦機 | 126,625 | 0.51% | 3,710 | 3,730 | 3,680 | 3,725 | 64,600 | ▲ | 0.03% |
| 2024-11-05 | 6104 | 芝浦機 | 126,425 | 0.50% | 3,735 | 3,750 | 3,605 | 3,605 | 104,900 | ▼ | -0.01% |
| 2024-11-06 | 6104 | 芝浦機 | 122,525 | 0.49% | 3,660 | 3,730 | 3,640 | 3,720 | 99,800 | ▼ | -0.01% |
| 2024-11-07 | 6104 | 芝浦機 | 133,725 | 0.53% | 3,750 | 3,795 | 3,725 | 3,770 | 130,900 | ▲ | 0.04% |
| 2024-11-08 | 6104 | 芝浦機 | 142,825 | 0.57% | 3,800 | 3,800 | 3,730 | 3,740 | 88,100 | ▲ | 0.03% |
| 2024-11-14 | 6104 | 芝浦機 | 147,425 | 0.59% | 3,725 | 3,845 | 3,710 | 3,830 | 193,400 | ▲ | 0.02% |
| 2024-11-15 | 6104 | 芝浦機 | 146,425 | 0.58% | 3,840 | 3,845 | 3,760 | 3,760 | 100,100 | ▼ | -0.01% |
| 2024-11-19 | 6104 | 芝浦機 | 139,125 | 0.56% | 3,995 | 4,015 | 3,890 | 3,900 | 157,100 | ▼ | -0.01% |
| 2024-11-20 | 6104 | 芝浦機 | 124,325 | 0.50% | 3,900 | 3,945 | 3,900 | 3,920 | 82,900 | ▼ | -0.06% |
| 2024-11-21 | 6104 | 芝浦機 | 119,018 | 0.47% | 3,940 | 3,960 | 3,860 | 3,900 | 98,900 | ▼ | -0.03% |
| 2024-11-25 | 6104 | 芝浦機 | 161,710 | 0.65% | 3,850 | 3,855 | 3,760 | 3,760 | 153,600 | ▲ | 0.21% |
| 2024-11-26 | 6104 | 芝浦機 | 91,018 | 0.36% | 3,750 | 3,750 | 3,665 | 3,685 | 111,000 | ▼ | -0.29% |
| 2025-03-28 | 6104 | 芝浦機 | 130,686 | 0.52% | 3,800 | 3,830 | 3,780 | 3,785 | 60,000 | ▲ | 0.05% |
| 2025-04-01 | 6104 | 芝浦機 | 136,286 | 0.54% | 3,605 | 3,625 | 3,585 | 3,585 | 77,000 | ▲ | 0.02% |
| 2025-04-02 | 6104 | 芝浦機 | 139,286 | 0.56% | 3,595 | 3,615 | 3,535 | 3,540 | 71,200 | ▲ | 0.02% |
| 2025-04-04 | 6104 | 芝浦機 | 142,467 | 0.57% | 3,350 | 3,365 | 3,210 | 3,270 | 149,700 | ▲ | 0.00% |
| 2025-04-07 | 6104 | 芝浦機 | 140,969 | 0.56% | 2,990 | 3,065 | 2,944 | 3,025 | 202,300 | ▼ | -0.00% |
| 2025-04-08 | 6104 | 芝浦機 | 142,369 | 0.57% | 3,235 | 3,320 | 3,215 | 3,255 | 186,600 | ▲ | 0.00% |
| 2025-04-09 | 6104 | 芝浦機 | 145,969 | 0.58% | 3,205 | 3,230 | 3,105 | 3,155 | 146,800 | ▲ | 0.01% |
| 2025-04-10 | 6104 | 芝浦機 | 157,669 | 0.63% | 3,505 | 3,505 | 3,370 | 3,415 | 157,700 | ▲ | 0.05% |
| 2025-04-11 | 6104 | 芝浦機 | 167,269 | 0.67% | 3,205 | 3,370 | 3,145 | 3,345 | 119,400 | ▲ | 0.04% |
| 2025-04-14 | 6104 | 芝浦機 | 175,169 | 0.70% | 3,360 | 3,430 | 3,360 | 3,380 | 57,100 | ▲ | 0.02% |
| 2025-04-15 | 6104 | 芝浦機 | 178,169 | 0.71% | 3,420 | 3,435 | 3,385 | 3,410 | 45,900 | ▲ | 0.01% |
| 2025-04-16 | 6104 | 芝浦機 | 182,569 | 0.73% | 3,415 | 3,435 | 3,370 | 3,395 | 44,100 | ▲ | 0.02% |
| 2024-05-27 | 6125 | 岡本工 | 25,768 | 0.54% | 5,400 | 5,550 | 5,220 | 5,280 | 102,500 | ▲ | 0.12% |
| 2024-05-28 | 6125 | 岡本工 | 28,768 | 0.60% | 5,240 | 5,300 | 5,180 | 5,180 | 51,600 | ▲ | 0.05% |
| 2024-05-29 | 6125 | 岡本工 | 33,268 | 0.70% | 5,200 | 5,210 | 4,960 | 4,995 | 75,900 | ▲ | 0.09% |
| 2024-05-30 | 6125 | 岡本工 | 35,168 | 0.74% | 4,940 | 4,995 | 4,895 | 4,970 | 31,600 | ▲ | 0.04% |
| 2024-05-31 | 6125 | 岡本工 | 37,368 | 0.79% | 4,985 | 4,985 | 4,875 | 4,910 | 36,400 | ▲ | 0.05% |
| 2024-06-03 | 6125 | 岡本工 | 40,668 | 0.86% | 4,920 | 4,950 | 4,850 | 4,915 | 29,600 | ▲ | 0.06% |
| 2024-06-04 | 6125 | 岡本工 | 41,168 | 0.87% | 4,895 | 4,935 | 4,875 | 4,910 | 12,600 | ▲ | 0.01% |
| 2024-06-05 | 6125 | 岡本工 | 46,568 | 0.98% | 4,900 | 4,900 | 4,775 | 4,775 | 42,000 | ▲ | 0.10% |
| 2024-06-06 | 6125 | 岡本工 | 47,968 | 1.01% | 4,805 | 4,825 | 4,710 | 4,730 | 38,400 | ▲ | 0.03% |
| 2024-06-07 | 6125 | 岡本工 | 51,468 | 0.76% | 4,710 | 4,715 | 4,645 | 4,670 | 72,800 | ▼ | -0.25% |
| 2024-06-10 | 6125 | 岡本工 | 52,568 | 0.78% | 4,650 | 4,785 | 4,650 | 4,775 | 31,200 | ▲ | 0.02% |
| 2024-06-11 | 6125 | 岡本工 | 55,168 | 0.82% | 4,775 | 4,845 | 4,765 | 4,790 | 20,400 | ▲ | 0.03% |
| 2024-06-13 | 6125 | 岡本工 | 59,368 | 0.88% | 4,740 | 4,755 | 4,535 | 4,535 | 47,400 | ▲ | 0.06% |
| 2024-06-14 | 6125 | 岡本工 | 62,068 | 0.92% | 4,490 | 4,635 | 4,475 | 4,625 | 35,400 | ▲ | 0.04% |
| 2024-06-17 | 6125 | 岡本工 | 64,568 | 0.96% | 4,600 | 4,600 | 4,455 | 4,505 | 38,200 | ▲ | 0.03% |
| 2024-06-18 | 6125 | 岡本工 | 63,968 | 0.95% | 4,645 | 4,680 | 4,560 | 4,610 | 37,800 | ▼ | -0.01% |
| 2024-06-19 | 6125 | 岡本工 | 64,468 | 0.96% | 4,575 | 4,675 | 4,505 | 4,545 | 34,200 | ▲ | 0.01% |
| 2024-06-21 | 6125 | 岡本工 | 63,668 | 0.94% | 4,570 | 4,605 | 4,510 | 4,545 | 31,100 | ▼ | -0.02% |
| 2024-06-25 | 6125 | 岡本工 | 60,568 | 0.90% | 4,485 | 4,545 | 4,445 | 4,545 | 31,600 | ▼ | -0.03% |
| 2024-06-26 | 6125 | 岡本工 | 58,368 | 0.87% | 4,545 | 4,560 | 4,490 | 4,525 | 23,500 | ▼ | -0.03% |
| 2024-06-27 | 6125 | 岡本工 | 56,868 | 0.84% | 4,550 | 4,615 | 4,550 | 4,600 | 22,500 | ▼ | -0.03% |
| 2024-06-28 | 6125 | 岡本工 | 55,768 | 0.83% | 4,650 | 4,660 | 4,590 | 4,630 | 20,700 | ▼ | -0.01% |
| 2024-07-01 | 6125 | 岡本工 | 54,868 | 0.81% | 4,660 | 4,720 | 4,635 | 4,650 | 25,900 | ▼ | -0.01% |
| 2024-07-02 | 6125 | 岡本工 | 51,568 | 0.76% | 4,650 | 4,690 | 4,640 | 4,675 | 24,900 | ▼ | -0.05% |
| 2024-07-04 | 6125 | 岡本工 | 49,468 | 0.73% | 4,675 | 4,695 | 4,670 | 4,695 | 12,200 | ▼ | -0.03% |
| 2024-07-04 | 6125 | 岡本工 | 49,468 | 0.73% | 4,675 | 4,695 | 4,670 | 4,695 | 12,200 | ▼ | -0.03% |
| 2024-07-05 | 6125 | 岡本工 | 50,268 | 0.74% | 4,725 | 4,725 | 4,625 | 4,625 | 17,200 | ▲ | 0.01% |
| 2024-07-10 | 6125 | 岡本工 | 50,468 | 0.75% | 4,615 | 4,615 | 4,550 | 4,555 | 16,200 | ▲ | 0.01% |
| 2024-07-11 | 6125 | 岡本工 | 46,768 | 0.69% | 4,585 | 4,600 | 4,550 | 4,555 | 20,900 | ▼ | -0.06% |
| 2024-07-16 | 6125 | 岡本工 | 46,068 | 0.68% | 4,655 | 4,670 | 4,605 | 4,605 | 10,800 | ▼ | -0.00% |
| 2024-07-17 | 6125 | 岡本工 | 44,768 | 0.66% | 4,630 | 4,665 | 4,610 | 4,635 | 8,400 | ▼ | -0.02% |
| 2024-07-18 | 6125 | 岡本工 | 45,968 | 0.68% | 4,600 | 4,600 | 4,505 | 4,515 | 25,300 | ▲ | 0.02% |
| 2024-07-19 | 6125 | 岡本工 | 46,868 | 0.69% | 4,500 | 4,515 | 4,400 | 4,450 | 75,800 | ▲ | 0.00% |
| 2024-07-23 | 6125 | 岡本工 | 47,068 | 0.70% | 4,350 | 4,420 | 4,315 | 4,325 | 19,200 | ▲ | 0.01% |
| 2024-07-24 | 6125 | 岡本工 | 47,868 | 0.71% | 4,310 | 4,330 | 4,235 | 4,235 | 24,500 | ▲ | 0.01% |
| 2024-07-25 | 6125 | 岡本工 | 48,368 | 0.72% | 4,180 | 4,195 | 4,110 | 4,140 | 49,100 | ▲ | 0.01% |
| 2024-07-30 | 6125 | 岡本工 | 51,768 | 0.77% | 4,155 | 4,195 | 4,130 | 4,155 | 35,500 | ▲ | 0.05% |
| 2024-07-31 | 6125 | 岡本工 | 51,168 | 0.76% | 4,140 | 4,240 | 4,100 | 4,240 | 22,000 | ▼ | -0.01% |
| 2024-08-01 | 6125 | 岡本工 | 52,468 | 0.78% | 4,255 | 4,255 | 4,025 | 4,045 | 30,000 | ▲ | 0.02% |
| 2024-08-02 | 6125 | 岡本工 | 53,868 | 0.80% | 3,875 | 3,875 | 3,730 | 3,770 | 113,300 | ▲ | 0.02% |
| 2024-08-06 | 6125 | 岡本工 | 52,668 | 0.78% | 3,245 | 3,525 | 3,245 | 3,495 | 65,600 | ▼ | -0.02% |
| 2024-08-07 | 6125 | 岡本工 | 50,868 | 0.75% | 3,450 | 3,625 | 3,420 | 3,555 | 92,500 | ▼ | -0.03% |
| 2024-08-09 | 6125 | 岡本工 | 41,768 | 0.62% | 3,335 | 3,365 | 3,245 | 3,365 | 117,100 | ▼ | -0.13% |
| 2024-08-13 | 6125 | 岡本工 | 40,068 | 0.59% | 3,405 | 3,545 | 3,405 | 3,545 | 34,300 | ▼ | -0.03% |
| 2024-08-14 | 6125 | 岡本工 | 40,768 | 0.60% | 3,545 | 3,640 | 3,515 | 3,625 | 19,100 | ▲ | 0.01% |
| 2024-08-15 | 6125 | 岡本工 | 42,368 | 0.63% | 3,640 | 3,745 | 3,640 | 3,705 | 19,300 | ▲ | 0.03% |
| 2024-08-19 | 6125 | 岡本工 | 43,368 | 0.64% | 3,820 | 3,870 | 3,770 | 3,790 | 25,400 | ▲ | 0.01% |
| 2024-08-20 | 6125 | 岡本工 | 42,468 | 0.63% | 3,835 | 3,875 | 3,830 | 3,855 | 8,500 | ▼ | -0.01% |
| 2024-08-21 | 6125 | 岡本工 | 41,268 | 0.61% | 3,825 | 3,845 | 3,765 | 3,765 | 15,200 | ▼ | -0.02% |
| 2024-08-22 | 6125 | 岡本工 | 40,168 | 0.59% | 3,765 | 3,840 | 3,710 | 3,720 | 16,400 | ▼ | -0.02% |
| 2024-08-23 | 6125 | 岡本工 | 39,468 | 0.58% | 3,750 | 3,750 | 3,675 | 3,715 | 13,100 | ▼ | -0.01% |
| 2024-08-30 | 6125 | 岡本工 | 34,368 | 0.51% | 3,775 | 3,900 | 3,770 | 3,835 | 18,100 | ▼ | -0.02% |
| 2024-09-03 | 6125 | 岡本工 | 32,668 | 0.48% | 3,855 | 3,960 | 3,850 | 3,915 | 24,800 | ▼ | -0.03% |
| 2024-12-30 | 6125 | 岡本工 | 547,862 | 8.17% | 3,910 | 3,960 | 3,860 | 3,945 | 27,600 | ▲ | 8.17% |
| 2025-01-06 | 6125 | 岡本工 | 0 | 0.00% | 3,975 | 4,070 | 3,975 | 4,035 | 28,800 | ▼ | -8.17% |
| 2024-03-06 | 6141 | ＤＭＧ森精機 | 636,528 | 0.50% | 3,633 | 3,727 | 3,628 | 3,715 | 922,400 | ▲ | 0.02% |
| 2024-03-07 | 6141 | ＤＭＧ森精機 | 673,428 | 0.53% | 3,740 | 3,775 | 3,707 | 3,718 | 1,067,800 | ▲ | 0.03% |
| 2024-03-08 | 6141 | ＤＭＧ森精機 | 693,128 | 0.55% | 3,727 | 3,769 | 3,687 | 3,715 | 748,100 | ▲ | 0.02% |
| 2024-03-11 | 6141 | ＤＭＧ森精機 | 685,314 | 0.54% | 3,645 | 3,665 | 3,536 | 3,564 | 960,600 | ▼ | -0.01% |
| 2024-03-12 | 6141 | ＤＭＧ森精機 | 670,014 | 0.53% | 3,510 | 3,541 | 3,468 | 3,541 | 1,047,700 | ▼ | -0.01% |
| 2024-03-13 | 6141 | ＤＭＧ森精機 | 712,514 | 0.56% | 3,593 | 3,654 | 3,505 | 3,629 | 1,519,700 | ▲ | 0.03% |
| 2024-03-14 | 6141 | ＤＭＧ森精機 | 1,151,714 | 0.91% | 3,630 | 3,964 | 3,620 | 3,946 | 4,821,500 | ▲ | 0.35% |
| 2024-03-15 | 6141 | ＤＭＧ森精機 | 1,281,472 | 1.01% | 3,876 | 4,025 | 3,865 | 3,959 | 2,311,600 | ▲ | 0.09% |
| 2024-03-18 | 6141 | ＤＭＧ森精機 | 1,402,372 | 1.11% | 3,973 | 4,118 | 3,955 | 4,115 | 1,629,500 | ▲ | 0.10% |
| 2024-03-19 | 6141 | ＤＭＧ森精機 | 1,375,672 | 1.09% | 3,870 | 4,009 | 3,821 | 3,886 | 3,382,400 | ▼ | -0.02% |
| 2024-03-21 | 6141 | ＤＭＧ森精機 | 1,249,364 | 0.99% | 3,956 | 4,006 | 3,868 | 3,979 | 1,786,600 | ▼ | -0.10% |
| 2024-03-22 | 6141 | ＤＭＧ森精機 | 1,240,064 | 0.98% | 4,001 | 4,085 | 3,983 | 4,070 | 1,202,400 | ▼ | -0.01% |
| 2024-03-25 | 6141 | ＤＭＧ森精機 | 1,249,564 | 0.99% | 4,100 | 4,173 | 4,050 | 4,146 | 1,508,100 | ▲ | 0.01% |
| 2024-03-26 | 6141 | ＤＭＧ森精機 | 976,014 | 0.77% | 4,090 | 4,126 | 4,013 | 4,051 | 1,970,000 | ▼ | -0.21% |
| 2024-03-27 | 6141 | ＤＭＧ森精機 | 804,564 | 0.63% | 4,072 | 4,073 | 4,008 | 4,047 | 1,570,300 | ▼ | -0.14% |
| 2024-03-29 | 6141 | ＤＭＧ森精機 | 829,514 | 0.65% | 4,009 | 4,090 | 3,998 | 4,062 | 748,100 | ▲ | 0.02% |
| 2024-04-01 | 6141 | ＤＭＧ森精機 | 791,814 | 0.62% | 4,060 | 4,077 | 3,956 | 3,967 | 659,700 | ▼ | -0.03% |
| 2024-04-02 | 6141 | ＤＭＧ森精機 | 798,014 | 0.63% | 3,999 | 4,090 | 3,987 | 4,022 | 967,100 | ▲ | 0.01% |
| 2024-04-03 | 6141 | ＤＭＧ森精機 | 773,414 | 0.61% | 3,980 | 4,070 | 3,972 | 4,005 | 637,700 | ▼ | -0.02% |
| 2024-04-04 | 6141 | ＤＭＧ森精機 | 796,114 | 0.63% | 4,071 | 4,153 | 4,041 | 4,076 | 886,700 | ▲ | 0.02% |
| 2024-04-08 | 6141 | ＤＭＧ森精機 | 807,614 | 0.64% | 3,984 | 4,055 | 3,984 | 4,021 | 608,500 | ▲ | 0.01% |
| 2024-04-09 | 6141 | ＤＭＧ森精機 | 889,414 | 0.70% | 4,028 | 4,239 | 4,028 | 4,238 | 1,296,400 | ▲ | 0.05% |
| 2024-04-10 | 6141 | ＤＭＧ森精機 | 877,164 | 0.69% | 4,220 | 4,259 | 4,113 | 4,137 | 1,203,600 | ▼ | -0.01% |
| 2024-04-11 | 6141 | ＤＭＧ森精機 | 813,964 | 0.64% | 4,100 | 4,220 | 4,082 | 4,217 | 534,900 | ▼ | -0.04% |
| 2024-04-12 | 6141 | ＤＭＧ森精機 | 819,064 | 0.65% | 4,243 | 4,282 | 4,212 | 4,216 | 585,000 | ▲ | 0.01% |
| 2024-04-15 | 6141 | ＤＭＧ森精機 | 886,764 | 0.70% | 4,150 | 4,297 | 4,126 | 4,287 | 938,000 | ▲ | 0.04% |
| 2024-04-16 | 6141 | ＤＭＧ森精機 | 938,742 | 0.74% | 4,320 | 4,330 | 4,133 | 4,142 | 1,099,700 | ▲ | 0.04% |
| 2024-04-17 | 6141 | ＤＭＧ森精機 | 852,042 | 0.67% | 4,212 | 4,234 | 4,143 | 4,148 | 1,075,700 | ▼ | -0.06% |
| 2024-04-18 | 6141 | ＤＭＧ森精機 | 901,602 | 0.71% | 4,120 | 4,260 | 4,075 | 4,227 | 828,900 | ▲ | 0.03% |
| 2024-04-19 | 6141 | ＤＭＧ森精機 | 1,030,102 | 0.79% | 4,150 | 4,194 | 4,098 | 4,162 | 1,495,800 | ▲ | 0.08% |
| 2024-04-22 | 6141 | ＤＭＧ森精機 | 988,002 | 0.76% | 4,100 | 4,175 | 3,988 | 4,035 | 1,733,300 | ▼ | -0.03% |
| 2024-04-23 | 6141 | ＤＭＧ森精機 | 891,502 | 0.69% | 4,105 | 4,110 | 4,013 | 4,063 | 720,700 | ▼ | -0.07% |
| 2024-04-24 | 6141 | ＤＭＧ森精機 | 851,302 | 0.66% | 4,085 | 4,182 | 4,073 | 4,166 | 908,200 | ▼ | -0.02% |
| 2024-04-25 | 6141 | ＤＭＧ森精機 | 880,702 | 0.68% | 4,160 | 4,185 | 4,132 | 4,150 | 1,235,800 | ▲ | 0.02% |
| 2024-04-26 | 6141 | ＤＭＧ森精機 | 922,302 | 0.71% | 4,220 | 4,240 | 4,006 | 4,167 | 2,382,700 | ▲ | 0.02% |
| 2024-04-30 | 6141 | ＤＭＧ森精機 | 790,580 | 0.61% | 4,150 | 4,323 | 4,111 | 4,238 | 1,687,500 | ▼ | -0.09% |
| 2024-05-01 | 6141 | ＤＭＧ森精機 | 855,580 | 0.66% | 4,297 | 4,438 | 4,235 | 4,425 | 2,073,000 | ▲ | 0.05% |
| 2024-05-02 | 6141 | ＤＭＧ森精機 | 971,180 | 0.75% | 4,425 | 4,643 | 4,417 | 4,615 | 2,584,600 | ▲ | 0.08% |
| 2024-05-08 | 6141 | ＤＭＧ森精機 | 995,080 | 0.77% | 4,780 | 4,785 | 4,665 | 4,702 | 976,900 | ▲ | 0.02% |
| 2024-05-09 | 6141 | ＤＭＧ森精機 | 1,034,980 | 0.80% | 4,731 | 4,810 | 4,711 | 4,750 | 945,700 | ▲ | 0.03% |
| 2024-05-13 | 6141 | ＤＭＧ森精機 | 1,028,780 | 0.79% | 4,635 | 4,666 | 4,615 | 4,654 | 606,800 | ▼ | -0.01% |
| 2024-05-15 | 6141 | ＤＭＧ森精機 | 969,080 | 0.75% | 4,520 | 4,574 | 4,502 | 4,533 | 761,000 | ▼ | -0.04% |
| 2024-05-16 | 6141 | ＤＭＧ森精機 | 914,980 | 0.70% | 4,551 | 4,570 | 4,443 | 4,483 | 1,085,200 | ▼ | -0.05% |
| 2024-05-17 | 6141 | ＤＭＧ森精機 | 842,138 | 0.65% | 4,413 | 4,530 | 4,386 | 4,518 | 1,438,000 | ▼ | -0.04% |
| 2024-05-20 | 6141 | ＤＭＧ森精機 | 836,238 | 0.58% | 4,492 | 4,585 | 4,491 | 4,523 | 899,900 | ▼ | -0.07% |
| 2024-05-22 | 6141 | ＤＭＧ森精機 | 820,338 | 0.57% | 4,425 | 4,453 | 4,309 | 4,313 | 919,300 | ▼ | -0.01% |
| 2024-05-23 | 6141 | ＤＭＧ森精機 | 788,538 | 0.55% | 4,370 | 4,387 | 4,310 | 4,351 | 978,500 | ▼ | -0.01% |
| 2024-05-24 | 6141 | ＤＭＧ森精機 | 776,638 | 0.54% | 4,292 | 4,401 | 4,251 | 4,378 | 776,700 | ▼ | -0.01% |
| 2024-05-27 | 6141 | ＤＭＧ森精機 | 840,538 | 0.59% | 4,415 | 4,579 | 4,412 | 4,572 | 1,278,800 | ▲ | 0.04% |
| 2024-05-28 | 6141 | ＤＭＧ森精機 | 904,738 | 0.63% | 4,590 | 4,703 | 4,587 | 4,652 | 1,178,700 | ▲ | 0.04% |
| 2024-05-29 | 6141 | ＤＭＧ森精機 | 923,838 | 0.65% | 4,628 | 4,659 | 4,499 | 4,499 | 968,900 | ▲ | 0.02% |
| 2024-05-30 | 6141 | ＤＭＧ森精機 | 973,838 | 0.68% | 4,360 | 4,520 | 4,350 | 4,463 | 2,361,400 | ▲ | 0.03% |
| 2024-06-03 | 6141 | ＤＭＧ森精機 | 1,029,252 | 0.72% | 4,520 | 4,537 | 4,466 | 4,500 | 738,100 | ▲ | 0.03% |
| 2024-06-04 | 6141 | ＤＭＧ森精機 | 683,837 | 0.48% | 4,454 | 4,458 | 4,363 | 4,403 | 796,200 | ▼ | -0.24% |
| 2024-08-02 | 6141 | ＤＭＧ森精機 | 772,408 | 0.54% | 3,470 | 3,496 | 3,256 | 3,305 | 2,478,600 | ▲ | 0.11% |
| 2024-08-05 | 6141 | ＤＭＧ森精機 | 990,464 | 0.69% | 2,828 | 2,956 | 2,708 | 2,755 | 2,357,800 | ▲ | 0.14% |
| 2024-08-07 | 6141 | ＤＭＧ森精機 | 1,004,385 | 0.70% | 3,192 | 3,354 | 3,040 | 3,255 | 2,286,400 | ▲ | 0.01% |
| 2024-08-08 | 6141 | ＤＭＧ森精機 | 1,049,493 | 0.73% | 3,187 | 3,279 | 3,145 | 3,180 | 1,180,800 | ▲ | 0.03% |
| 2024-08-09 | 6141 | ＤＭＧ森精機 | 1,066,245 | 0.75% | 3,275 | 3,310 | 3,123 | 3,207 | 750,900 | ▲ | 0.02% |
| 2024-08-13 | 6141 | ＤＭＧ森精機 | 1,083,789 | 0.76% | 3,260 | 3,381 | 3,246 | 3,377 | 988,900 | ▲ | 0.01% |
| 2024-08-14 | 6141 | ＤＭＧ森精機 | 1,122,389 | 0.79% | 3,410 | 3,496 | 3,382 | 3,435 | 716,500 | ▲ | 0.03% |
| 2024-08-15 | 6141 | ＤＭＧ森精機 | 1,136,589 | 0.80% | 3,471 | 3,548 | 3,437 | 3,495 | 743,200 | ▲ | 0.01% |
| 2024-08-16 | 6141 | ＤＭＧ森精機 | 1,157,994 | 0.81% | 3,700 | 3,739 | 3,632 | 3,725 | 1,034,400 | ▲ | 0.01% |
| 2024-08-19 | 6141 | ＤＭＧ森精機 | 1,140,494 | 0.80% | 3,655 | 3,702 | 3,551 | 3,567 | 745,200 | ▼ | -0.01% |
| 2024-08-20 | 6141 | ＤＭＧ森精機 | 1,133,694 | 0.79% | 3,637 | 3,650 | 3,584 | 3,611 | 438,500 | ▼ | -0.01% |
| 2024-08-23 | 6141 | ＤＭＧ森精機 | 1,205,994 | 0.84% | 3,492 | 3,512 | 3,445 | 3,475 | 758,300 | ▲ | 0.04% |
| 2024-08-29 | 6141 | ＤＭＧ森精機 | 1,025,694 | 0.72% | 3,341 | 3,371 | 3,281 | 3,371 | 611,700 | ▲ | 0.03% |
| 2024-08-30 | 6141 | ＤＭＧ森精機 | 1,014,794 | 0.71% | 3,388 | 3,490 | 3,372 | 3,464 | 1,071,800 | ▼ | -0.01% |
| 2024-09-02 | 6141 | ＤＭＧ森精機 | 1,032,694 | 0.72% | 3,534 | 3,550 | 3,487 | 3,533 | 640,700 | ▲ | 0.01% |
| 2024-09-03 | 6141 | ＤＭＧ森精機 | 1,042,494 | 0.73% | 3,556 | 3,586 | 3,465 | 3,482 | 696,600 | ▲ | 0.01% |
| 2024-09-04 | 6141 | ＤＭＧ森精機 | 996,694 | 0.70% | 3,343 | 3,368 | 3,279 | 3,299 | 778,800 | ▼ | -0.03% |
| 2024-09-05 | 6141 | ＤＭＧ森精機 | 449,094 | 0.31% | 3,243 | 3,313 | 3,226 | 3,262 | 477,200 | ▼ | -0.38% |
| 2025-03-06 | 6141 | ＤＭＧ森精機 | 1,128,578 | 0.79% | 3,080 | 3,368 | 3,079 | 3,349 | 9,235,900 | ▲ | 0.32% |
| 2025-03-07 | 6141 | ＤＭＧ森精機 | 1,267,378 | 0.89% | 3,290 | 3,520 | 3,244 | 3,251 | 10,036,200 | ▲ | 0.09% |
| 2025-03-10 | 6141 | ＤＭＧ森精機 | 1,288,678 | 0.90% | 3,242 | 3,328 | 3,162 | 3,247 | 4,073,900 | ▲ | 0.01% |
| 2025-03-11 | 6141 | ＤＭＧ森精機 | 1,225,978 | 0.86% | 3,177 | 3,193 | 3,035 | 3,124 | 3,953,000 | ▼ | -0.04% |
| 2025-03-12 | 6141 | ＤＭＧ森精機 | 1,499,478 | 1.05% | 3,137 | 3,310 | 3,134 | 3,269 | 3,387,300 | ▲ | 0.19% |
| 2025-03-13 | 6141 | ＤＭＧ森精機 | 1,522,978 | 1.07% | 3,270 | 3,336 | 3,225 | 3,227 | 2,477,300 | ▲ | 0.02% |
| 2025-03-14 | 6141 | ＤＭＧ森精機 | 1,484,178 | 1.04% | 3,264 | 3,313 | 3,235 | 3,272 | 1,496,900 | ▼ | -0.03% |
| 2025-03-17 | 6141 | ＤＭＧ森精機 | 1,238,778 | 0.87% | 3,380 | 3,447 | 3,346 | 3,382 | 2,442,700 | ▼ | -0.17% |
| 2025-03-18 | 6141 | ＤＭＧ森精機 | 981,578 | 0.69% | 3,490 | 3,544 | 3,372 | 3,385 | 2,116,400 | ▼ | -0.18% |
| 2025-03-19 | 6141 | ＤＭＧ森精機 | 921,778 | 0.64% | 3,376 | 3,418 | 3,351 | 3,368 | 1,467,300 | ▼ | -0.04% |
| 2025-03-21 | 6141 | ＤＭＧ森精機 | 851,878 | 0.60% | 3,311 | 3,311 | 3,160 | 3,160 | 2,699,800 | ▼ | -0.04% |
| 2025-03-24 | 6141 | ＤＭＧ森精機 | 704,778 | 0.49% | 3,155 | 3,185 | 3,060 | 3,070 | 2,727,200 | ▼ | -0.10% |
| 2025-02-13 | 6145 | ＮＩＴＴＯＫ | 93,075 | 0.51% | 2,141 | 2,153 | 2,134 | 2,151 | 58,800 | ▲ | 0.02% |
| 2025-02-17 | 6145 | ＮＩＴＴＯＫ | 85,475 | 0.47% | 2,026 | 2,076 | 2,024 | 2,034 | 185,900 | ▼ | -0.04% |
| 2025-04-04 | 6145 | ＮＩＴＴＯＫ | 94,775 | 0.52% | 1,980 | 1,982 | 1,853 | 1,900 | 99,700 | ▲ | 0.06% |
| 2025-04-07 | 6145 | ＮＩＴＴＯＫ | 101,375 | 0.56% | 1,850 | 1,855 | 1,781 | 1,800 | 105,600 | ▲ | 0.04% |
| 2025-04-08 | 6145 | ＮＩＴＴＯＫ | 105,175 | 0.58% | 1,840 | 1,895 | 1,840 | 1,865 | 93,800 | ▲ | 0.01% |
| 2025-04-09 | 6145 | ＮＩＴＴＯＫ | 109,175 | 0.60% | 1,825 | 1,842 | 1,789 | 1,817 | 86,500 | ▲ | 0.02% |
| 2025-04-10 | 6145 | ＮＩＴＴＯＫ | 101,475 | 0.56% | 1,977 | 1,977 | 1,899 | 1,919 | 117,600 | ▼ | -0.03% |
| 2025-04-11 | 6145 | ＮＩＴＴＯＫ | 103,275 | 0.57% | 1,900 | 1,949 | 1,853 | 1,949 | 93,000 | ▲ | 0.00% |
| 2025-04-14 | 6145 | ＮＩＴＴＯＫ | 99,975 | 0.55% | 1,970 | 1,975 | 1,920 | 1,930 | 81,700 | ▼ | -0.01% |
| 2025-04-15 | 6145 | ＮＩＴＴＯＫ | 91,975 | 0.50% | 1,950 | 1,950 | 1,920 | 1,949 | 77,700 | ▼ | -0.05% |
| 2025-04-16 | 6145 | ＮＩＴＴＯＫ | 89,675 | 0.49% | 1,910 | 1,951 | 1,897 | 1,916 | 74,800 | ▼ | -0.01% |
| 2024-12-30 | 6146 | ディスコ | 2,630,374 | 2.42% | 43,370 | 43,500 | 42,570 | 42,730 | 2,546,700 | ▲ | 2.42% |
| 2025-01-06 | 6146 | ディスコ | 0 | 0.00% | 43,430 | 43,750 | 42,660 | 43,180 | 3,033,200 | ▼ | -2.42% |
| 2025-02-26 | 6146 | ディスコ | 577,686 | 0.53% | 41,280 | 41,530 | 40,680 | 41,100 | 3,220,700 | ▲ | 0.06% |
| 2025-02-27 | 6146 | ディスコ | 617,872 | 0.57% | 41,500 | 42,290 | 41,250 | 41,900 | 3,363,000 | ▲ | 0.03% |
| 2025-02-28 | 6146 | ディスコ | 763,405 | 0.70% | 38,500 | 38,500 | 37,060 | 37,570 | 4,352,500 | ▲ | 0.13% |
| 2025-03-03 | 6146 | ディスコ | 701,550 | 0.64% | 38,320 | 38,640 | 37,770 | 38,400 | 3,119,800 | ▼ | -0.05% |
| 2025-03-04 | 6146 | ディスコ | 629,479 | 0.58% | 36,940 | 37,390 | 35,860 | 36,730 | 4,771,100 | ▼ | -0.06% |
| 2025-03-05 | 6146 | ディスコ | 650,422 | 0.60% | 36,980 | 37,400 | 34,180 | 34,180 | 5,444,000 | ▲ | 0.02% |
| 2025-03-06 | 6146 | ディスコ | 620,039 | 0.57% | 34,620 | 34,680 | 32,950 | 33,090 | 5,201,500 | ▼ | -0.03% |
| 2025-03-07 | 6146 | ディスコ | 580,559 | 0.53% | 32,000 | 34,200 | 32,000 | 32,580 | 5,561,100 | ▼ | -0.03% |
| 2025-03-10 | 6146 | ディスコ | 433,886 | 0.40% | 32,900 | 34,450 | 32,790 | 33,020 | 5,505,300 | ▼ | -0.13% |
| 2024-03-06 | 6166 | 中村超硬 | 60,000 | 0.54% | 352 | 356 | 349 | 353 | 129,400 | ▲ | 0.09% |
| 2024-03-07 | 6166 | 中村超硬 | 64,500 | 0.58% | 351 | 351 | 342 | 346 | 106,800 | ▲ | 0.03% |
| 2024-03-08 | 6166 | 中村超硬 | 65,500 | 0.59% | 346 | 346 | 341 | 343 | 43,100 | ▲ | 0.01% |
| 2024-03-11 | 6166 | 中村超硬 | 67,900 | 0.61% | 341 | 341 | 333 | 338 | 119,700 | ▲ | 0.02% |
| 2024-03-12 | 6166 | 中村超硬 | 70,600 | 0.64% | 336 | 339 | 332 | 338 | 57,400 | ▲ | 0.03% |
| 2024-03-21 | 6166 | 中村超硬 | 63,600 | 0.57% | 345 | 350 | 342 | 347 | 61,000 | ▼ | -0.07% |
| 2024-03-22 | 6166 | 中村超硬 | 61,500 | 0.55% | 347 | 350 | 342 | 348 | 33,600 | ▼ | -0.01% |
| 2024-03-25 | 6166 | 中村超硬 | 57,800 | 0.52% | 348 | 352 | 347 | 349 | 22,500 | ▼ | -0.03% |
| 2024-03-26 | 6166 | 中村超硬 | 56,700 | 0.51% | 350 | 350 | 345 | 347 | 31,000 | ▼ | -0.01% |
| 2024-03-27 | 6166 | 中村超硬 | 50,400 | 0.45% | 349 | 351 | 345 | 351 | 47,900 | ▼ | -0.06% |
| 2024-03-29 | 6166 | 中村超硬 | 64,600 | 0.58% | 340 | 340 | 330 | 338 | 70,600 | ▲ | 0.08% |
| 2024-04-01 | 6166 | 中村超硬 | 65,100 | 0.59% | 340 | 342 | 336 | 337 | 43,600 | ▲ | 0.01% |
| 2024-04-02 | 6166 | 中村超硬 | 70,300 | 0.63% | 337 | 337 | 332 | 335 | 40,900 | ▲ | 0.04% |
| 2024-04-03 | 6166 | 中村超硬 | 72,000 | 0.65% | 331 | 331 | 324 | 326 | 82,600 | ▲ | 0.02% |
| 2024-04-04 | 6166 | 中村超硬 | 73,500 | 0.66% | 327 | 328 | 323 | 323 | 34,700 | ▲ | 0.01% |
| 2024-04-08 | 6166 | 中村超硬 | 72,000 | 0.65% | 322 | 327 | 320 | 325 | 30,900 | ▼ | -0.01% |
| 2024-04-10 | 6166 | 中村超硬 | 71,200 | 0.64% | 342 | 355 | 339 | 345 | 87,100 | ▼ | -0.01% |
| 2024-04-11 | 6166 | 中村超硬 | 62,200 | 0.56% | 343 | 343 | 337 | 341 | 67,300 | ▼ | -0.07% |
| 2024-04-15 | 6166 | 中村超硬 | 61,500 | 0.55% | 339 | 339 | 335 | 338 | 28,500 | ▼ | -0.01% |
| 2024-04-16 | 6166 | 中村超硬 | 65,600 | 0.59% | 332 | 335 | 323 | 324 | 55,800 | ▲ | 0.03% |
| 2024-04-17 | 6166 | 中村超硬 | 70,900 | 0.64% | 322 | 324 | 315 | 320 | 66,000 | ▲ | 0.05% |
| 2024-04-18 | 6166 | 中村超硬 | 68,800 | 0.62% | 318 | 326 | 318 | 325 | 18,200 | ▼ | -0.02% |
| 2024-04-19 | 6166 | 中村超硬 | 76,900 | 0.69% | 324 | 324 | 315 | 317 | 40,800 | ▲ | 0.06% |
| 2024-04-23 | 6166 | 中村超硬 | 75,300 | 0.68% | 317 | 321 | 317 | 319 | 9,100 | ▼ | -0.00% |
| 2024-04-24 | 6166 | 中村超硬 | 71,300 | 0.64% | 320 | 325 | 319 | 324 | 39,000 | ▼ | -0.04% |
| 2024-04-25 | 6166 | 中村超硬 | 69,300 | 0.62% | 322 | 322 | 319 | 321 | 15,400 | ▼ | -0.02% |
| 2024-04-26 | 6166 | 中村超硬 | 68,000 | 0.61% | 321 | 321 | 316 | 319 | 35,900 | ▼ | -0.01% |
| 2024-05-01 | 6166 | 中村超硬 | 65,200 | 0.59% | 319 | 325 | 316 | 325 | 26,500 | ▼ | -0.02% |
| 2024-05-02 | 6166 | 中村超硬 | 62,200 | 0.56% | 322 | 328 | 320 | 326 | 18,600 | ▼ | -0.02% |
| 2024-05-07 | 6166 | 中村超硬 | 60,000 | 0.54% | 326 | 330 | 326 | 329 | 23,900 | ▼ | -0.02% |
| 2024-05-08 | 6166 | 中村超硬 | 59,200 | 0.53% | 329 | 329 | 324 | 328 | 11,100 | ▼ | -0.01% |
| 2024-05-09 | 6166 | 中村超硬 | 61,600 | 0.55% | 329 | 329 | 323 | 325 | 17,400 | ▲ | 0.02% |
| 2024-05-13 | 6166 | 中村超硬 | 65,300 | 0.59% | 327 | 328 | 323 | 325 | 31,800 | ▲ | 0.03% |
| 2024-05-15 | 6166 | 中村超硬 | 64,600 | 0.58% | 328 | 328 | 320 | 325 | 18,400 | ▼ | -0.01% |
| 2024-05-16 | 6166 | 中村超硬 | 59,400 | 0.53% | 320 | 327 | 319 | 326 | 40,300 | ▼ | -0.04% |
| 2024-05-17 | 6166 | 中村超硬 | 61,400 | 0.55% | 325 | 325 | 318 | 321 | 45,800 | ▲ | 0.02% |
| 2024-05-20 | 6166 | 中村超硬 | 59,400 | 0.53% | 321 | 321 | 318 | 321 | 22,700 | ▼ | -0.02% |
| 2024-05-21 | 6166 | 中村超硬 | 57,100 | 0.51% | 320 | 322 | 318 | 321 | 21,800 | ▼ | -0.02% |
| 2024-05-22 | 6166 | 中村超硬 | 58,900 | 0.53% | 319 | 321 | 317 | 319 | 39,100 | ▲ | 0.02% |
| 2024-05-24 | 6166 | 中村超硬 | 62,600 | 0.56% | 319 | 319 | 314 | 316 | 84,100 | ▲ | 0.03% |
| 2024-05-27 | 6166 | 中村超硬 | 69,100 | 0.62% | 316 | 316 | 313 | 314 | 52,700 | ▲ | 0.05% |
| 2024-05-28 | 6166 | 中村超硬 | 66,800 | 0.60% | 314 | 325 | 314 | 325 | 47,500 | ▼ | -0.02% |
| 2024-05-29 | 6166 | 中村超硬 | 72,300 | 0.65% | 330 | 334 | 321 | 323 | 53,800 | ▲ | 0.05% |
| 2024-05-30 | 6166 | 中村超硬 | 75,100 | 0.68% | 319 | 319 | 312 | 316 | 48,100 | ▲ | 0.03% |
| 2024-05-31 | 6166 | 中村超硬 | 74,600 | 0.67% | 316 | 318 | 315 | 316 | 18,500 | ▼ | -0.01% |
| 2024-06-03 | 6166 | 中村超硬 | 72,500 | 0.65% | 312 | 317 | 312 | 316 | 23,900 | ▼ | -0.02% |
| 2024-06-04 | 6166 | 中村超硬 | 71,400 | 0.64% | 317 | 322 | 313 | 321 | 26,400 | ▼ | -0.01% |
| 2024-06-06 | 6166 | 中村超硬 | 70,100 | 0.63% | 316 | 320 | 310 | 311 | 33,700 | ▼ | -0.01% |
| 2024-06-10 | 6166 | 中村超硬 | 69,100 | 0.62% | 305 | 319 | 305 | 318 | 38,300 | ▼ | -0.01% |
| 2024-06-11 | 6166 | 中村超硬 | 67,800 | 0.61% | 315 | 322 | 315 | 322 | 12,600 | ▼ | -0.01% |
| 2024-06-14 | 6166 | 中村超硬 | 65,400 | 0.59% | 313 | 319 | 313 | 319 | 24,900 | ▼ | -0.02% |
| 2024-06-18 | 6166 | 中村超硬 | 63,100 | 0.57% | 310 | 315 | 306 | 315 | 31,000 | ▼ | -0.02% |
| 2024-06-21 | 6166 | 中村超硬 | 60,600 | 0.54% | 308 | 314 | 308 | 312 | 25,400 | ▼ | -0.02% |
| 2024-06-24 | 6166 | 中村超硬 | 53,800 | 0.48% | 312 | 322 | 310 | 320 | 138,400 | ▼ | -0.06% |
| 2024-06-27 | 6166 | 中村超硬 | 61,200 | 0.55% | 342 | 424 | 340 | 378 | 641,200 | ▲ | 0.08% |
| 2024-07-01 | 6166 | 中村超硬 | 62,700 | 0.56% | 466 | 498 | 423 | 479 | 2,165,800 | ▲ | 0.01% |
| 2024-07-05 | 6166 | 中村超硬 | 60,400 | 0.54% | 407 | 422 | 392 | 398 | 312,900 | ▼ | -0.02% |
| 2024-07-08 | 6166 | 中村超硬 | 58,300 | 0.52% | 395 | 397 | 384 | 391 | 113,100 | ▼ | -0.02% |
| 2024-07-09 | 6166 | 中村超硬 | 61,000 | 0.55% | 392 | 402 | 389 | 395 | 156,500 | ▲ | 0.03% |
| 2024-07-10 | 6166 | 中村超硬 | 57,600 | 0.52% | 394 | 398 | 378 | 382 | 105,500 | ▼ | -0.03% |
| 2024-07-11 | 6166 | 中村超硬 | 55,200 | 0.50% | 379 | 384 | 374 | 382 | 71,700 | ▼ | -0.02% |
| 2024-07-12 | 6166 | 中村超硬 | 60,500 | 0.54% | 380 | 394 | 380 | 390 | 87,300 | ▲ | 0.04% |
| 2024-07-16 | 6166 | 中村超硬 | 59,300 | 0.53% | 395 | 413 | 385 | 411 | 181,700 | ▼ | -0.01% |
| 2024-07-17 | 6166 | 中村超硬 | 62,900 | 0.57% | 419 | 424 | 398 | 402 | 201,200 | ▲ | 0.03% |
| 2024-07-18 | 6166 | 中村超硬 | 68,600 | 0.62% | 401 | 410 | 396 | 402 | 107,700 | ▲ | 0.05% |
| 2024-07-19 | 6166 | 中村超硬 | 65,400 | 0.59% | 400 | 407 | 388 | 407 | 79,500 | ▼ | -0.03% |
| 2024-07-22 | 6166 | 中村超硬 | 56,900 | 0.51% | 401 | 401 | 363 | 374 | 193,600 | ▼ | -0.07% |
| 2024-07-23 | 6166 | 中村超硬 | 55,900 | 0.50% | 372 | 380 | 365 | 371 | 87,400 | ▼ | -0.01% |
| 2024-07-25 | 6166 | 中村超硬 | 54,100 | 0.49% | 359 | 363 | 353 | 356 | 58,500 | ▼ | -0.01% |
| 2024-07-26 | 6166 | 中村超硬 | 57,700 | 0.52% | 356 | 367 | 354 | 359 | 45,800 | ▲ | 0.03% |
| 2024-07-30 | 6166 | 中村超硬 | 57,200 | 0.51% | 369 | 371 | 362 | 368 | 29,500 | ▼ | -0.01% |
| 2024-07-31 | 6166 | 中村超硬 | 60,400 | 0.54% | 368 | 380 | 356 | 377 | 79,700 | ▲ | 0.03% |
| 2024-08-02 | 6166 | 中村超硬 | 54,900 | 0.49% | 350 | 350 | 329 | 333 | 129,100 | ▼ | -0.05% |
| 2024-08-05 | 6166 | 中村超硬 | 59,400 | 0.53% | 314 | 314 | 282 | 285 | 258,500 | ▲ | 0.04% |
| 2024-08-06 | 6166 | 中村超硬 | 59,800 | 0.54% | 318 | 318 | 303 | 308 | 87,600 | ▲ | 0.01% |
| 2024-08-07 | 6166 | 中村超硬 | 57,200 | 0.51% | 306 | 322 | 298 | 308 | 78,500 | ▼ | -0.03% |
| 2024-08-08 | 6166 | 中村超硬 | 58,400 | 0.52% | 302 | 323 | 301 | 316 | 58,200 | ▲ | 0.01% |
| 2024-08-09 | 6166 | 中村超硬 | 64,700 | 0.58% | 320 | 333 | 318 | 330 | 43,200 | ▲ | 0.05% |
| 2024-08-13 | 6166 | 中村超硬 | 52,700 | 0.47% | 345 | 368 | 344 | 368 | 94,200 | ▼ | -0.10% |
| 2024-08-15 | 6166 | 中村超硬 | 55,700 | 0.50% | 364 | 370 | 359 | 362 | 34,900 | ▲ | 0.01% |
| 2024-08-21 | 6166 | 中村超硬 | 54,700 | 0.49% | 430 | 446 | 386 | 446 | 1,871,100 | ▼ | -0.01% |
| 2024-08-22 | 6166 | 中村超硬 | 92,500 | 0.83% | 448 | 465 | 414 | 426 | 2,545,200 | ▲ | 0.34% |
| 2024-08-23 | 6166 | 中村超硬 | 113,900 | 1.03% | 431 | 495 | 430 | 465 | 3,220,600 | ▲ | 0.20% |
| 2024-08-29 | 6166 | 中村超硬 | 124,300 | 1.12% | 431 | 439 | 419 | 424 | 334,000 | ▼ | -0.26% |
| 2024-08-30 | 6166 | 中村超硬 | 118,600 | 1.07% | 423 | 435 | 420 | 426 | 182,800 | ▼ | -0.05% |
| 2024-09-02 | 6166 | 中村超硬 | 112,100 | 1.01% | 428 | 431 | 420 | 424 | 95,300 | ▼ | -0.06% |
| 2024-09-03 | 6166 | 中村超硬 | 108,700 | 0.98% | 424 | 434 | 416 | 417 | 127,700 | ▼ | -0.03% |
| 2024-09-04 | 6166 | 中村超硬 | 96,500 | 0.87% | 403 | 410 | 398 | 399 | 231,900 | ▼ | -0.10% |
| 2024-09-05 | 6166 | 中村超硬 | 92,700 | 0.84% | 397 | 407 | 395 | 400 | 73,100 | ▼ | -0.03% |
| 2024-09-06 | 6166 | 中村超硬 | 90,400 | 0.82% | 402 | 404 | 387 | 389 | 124,200 | ▼ | -0.02% |
| 2024-09-09 | 6166 | 中村超硬 | 84,300 | 0.76% | 381 | 394 | 377 | 394 | 70,900 | ▼ | -0.05% |
| 2024-09-10 | 6166 | 中村超硬 | 78,700 | 0.71% | 396 | 403 | 387 | 402 | 78,300 | ▼ | -0.05% |
| 2024-09-11 | 6166 | 中村超硬 | 69,900 | 0.63% | 403 | 403 | 385 | 387 | 76,800 | ▼ | -0.07% |
| 2024-09-12 | 6166 | 中村超硬 | 64,500 | 0.58% | 396 | 416 | 396 | 416 | 81,300 | ▼ | -0.05% |
| 2024-09-13 | 6166 | 中村超硬 | 58,000 | 0.52% | 415 | 418 | 399 | 399 | 78,300 | ▼ | -0.05% |
| 2024-09-17 | 6166 | 中村超硬 | 56,700 | 0.51% | 401 | 403 | 391 | 392 | 43,500 | ▼ | -0.01% |
| 2024-09-18 | 6166 | 中村超硬 | 54,400 | 0.49% | 397 | 410 | 396 | 410 | 63,000 | ▼ | -0.02% |
| 2024-09-20 | 6166 | 中村超硬 | 57,600 | 0.52% | 415 | 441 | 415 | 433 | 143,000 | ▲ | 0.03% |
| 2024-09-24 | 6166 | 中村超硬 | 55,500 | 0.50% | 438 | 440 | 429 | 431 | 88,600 | ▼ | -0.02% |
| 2024-09-25 | 6166 | 中村超硬 | 42,100 | 0.38% | 435 | 449 | 430 | 442 | 223,600 | ▼ | -0.12% |
| 2024-10-07 | 6166 | 中村超硬 | 74,900 | 0.67% | 477 | 525 | 477 | 484 | 2,732,300 | ▲ | 0.40% |
| 2024-10-08 | 6166 | 中村超硬 | 92,400 | 0.83% | 483 | 514 | 469 | 491 | 868,400 | ▲ | 0.15% |
| 2024-10-09 | 6166 | 中村超硬 | 96,300 | 0.87% | 498 | 505 | 476 | 489 | 394,500 | ▲ | 0.04% |
| 2024-10-10 | 6166 | 中村超硬 | 97,200 | 0.88% | 487 | 488 | 462 | 479 | 201,600 | ▲ | 0.01% |
| 2024-10-11 | 6166 | 中村超硬 | 78,800 | 0.71% | 479 | 492 | 468 | 488 | 190,000 | ▼ | -0.17% |
| 2024-10-15 | 6166 | 中村超硬 | 80,100 | 0.72% | 493 | 494 | 476 | 482 | 204,400 | ▲ | 0.01% |
| 2024-10-16 | 6166 | 中村超硬 | 59,300 | 0.53% | 476 | 493 | 463 | 465 | 178,900 | ▼ | -0.18% |
| 2024-10-17 | 6166 | 中村超硬 | 50,200 | 0.45% | 462 | 462 | 445 | 458 | 137,900 | ▼ | -0.08% |
| 2024-11-05 | 6166 | 中村超硬 | 57,200 | 0.51% | 425 | 425 | 411 | 414 | 36,800 | ▲ | 0.03% |
| 2024-11-06 | 6166 | 中村超硬 | 52,700 | 0.47% | 416 | 423 | 409 | 413 | 62,800 | ▼ | -0.04% |
| 2024-11-07 | 6166 | 中村超硬 | 56,400 | 0.51% | 411 | 425 | 411 | 425 | 51,600 | ▲ | 0.04% |
| 2024-11-08 | 6166 | 中村超硬 | 59,700 | 0.54% | 427 | 430 | 406 | 419 | 47,100 | ▲ | 0.03% |
| 2024-11-11 | 6166 | 中村超硬 | 52,400 | 0.47% | 411 | 411 | 394 | 402 | 149,100 | ▼ | -0.07% |
| 2024-11-14 | 6166 | 中村超硬 | 56,100 | 0.50% | 405 | 405 | 398 | 399 | 47,000 | ▲ | 0.01% |
| 2024-11-15 | 6166 | 中村超硬 | 55,000 | 0.49% | 398 | 400 | 390 | 390 | 59,700 | ▼ | -0.01% |
| 2024-11-20 | 6166 | 中村超硬 | 56,600 | 0.51% | 396 | 405 | 396 | 398 | 21,700 | ▲ | 0.03% |
| 2024-11-21 | 6166 | 中村超硬 | 59,600 | 0.54% | 398 | 412 | 398 | 407 | 53,900 | ▲ | 0.03% |
| 2024-11-22 | 6166 | 中村超硬 | 61,100 | 0.55% | 408 | 408 | 400 | 400 | 25,100 | ▲ | 0.01% |
| 2024-11-25 | 6166 | 中村超硬 | 28,200 | 0.25% | 400 | 403 | 393 | 394 | 45,700 | ▼ | -0.30% |
| 2024-11-26 | 6166 | 中村超硬 | 64,900 | 0.58% | 395 | 399 | 389 | 393 | 48,500 | ▲ | 0.32% |
| 2024-11-29 | 6166 | 中村超硬 | 67,000 | 0.60% | 379 | 400 | 378 | 394 | 53,900 | ▲ | 0.02% |
| 2024-12-02 | 6166 | 中村超硬 | 67,300 | 0.61% | 398 | 398 | 380 | 380 | 77,000 | ▲ | 0.01% |
| 2024-12-03 | 6166 | 中村超硬 | 68,800 | 0.62% | 380 | 382 | 376 | 377 | 61,300 | ▲ | 0.01% |
| 2024-12-04 | 6166 | 中村超硬 | 66,400 | 0.60% | 376 | 376 | 370 | 370 | 39,100 | ▼ | -0.02% |
| 2024-12-05 | 6166 | 中村超硬 | 68,100 | 0.61% | 370 | 372 | 365 | 365 | 45,800 | ▲ | 0.01% |
| 2024-12-06 | 6166 | 中村超硬 | 71,400 | 0.64% | 364 | 375 | 362 | 375 | 53,300 | ▲ | 0.03% |
| 2024-12-09 | 6166 | 中村超硬 | 69,500 | 0.63% | 366 | 379 | 366 | 375 | 56,000 | ▼ | -0.01% |
| 2024-12-11 | 6166 | 中村超硬 | 68,600 | 0.62% | 371 | 371 | 363 | 364 | 42,400 | ▼ | -0.01% |
| 2024-12-12 | 6166 | 中村超硬 | 66,200 | 0.60% | 365 | 365 | 355 | 356 | 51,300 | ▼ | -0.02% |
| 2024-12-13 | 6166 | 中村超硬 | 64,000 | 0.58% | 351 | 357 | 351 | 356 | 41,300 | ▼ | -0.02% |
| 2024-12-16 | 6166 | 中村超硬 | 63,100 | 0.57% | 356 | 359 | 354 | 359 | 38,300 | ▼ | -0.01% |
| 2024-12-17 | 6166 | 中村超硬 | 62,200 | 0.56% | 359 | 359 | 350 | 351 | 25,100 | ▼ | -0.00% |
| 2024-12-18 | 6166 | 中村超硬 | 60,200 | 0.54% | 346 | 351 | 344 | 346 | 67,800 | ▼ | -0.02% |
| 2024-12-19 | 6166 | 中村超硬 | 59,000 | 0.53% | 343 | 344 | 339 | 341 | 57,900 | ▼ | -0.01% |
| 2024-12-20 | 6166 | 中村超硬 | 57,900 | 0.52% | 335 | 341 | 335 | 337 | 29,900 | ▼ | -0.01% |
| 2024-12-24 | 6166 | 中村超硬 | 53,300 | 0.48% | 332 | 342 | 332 | 334 | 118,900 | ▼ | -0.04% |
| 2024-12-25 | 6166 | 中村超硬 | 61,600 | 0.55% | 335 | 336 | 331 | 331 | 52,000 | ▲ | 0.07% |
| 2024-12-26 | 6166 | 中村超硬 | 48,900 | 0.44% | 332 | 343 | 332 | 336 | 105,900 | ▼ | -0.11% |
| 2025-04-02 | 6166 | 中村超硬 | 56,300 | 0.51% | 335 | 335 | 329 | 329 | 25,200 | ▲ | 0.04% |
| 2025-04-04 | 6166 | 中村超硬 | 54,800 | 0.49% | 300 | 307 | 293 | 295 | 80,100 | ▼ | -0.02% |
| 2024-10-25 | 6177 | アップバンク | 74,900 | 0.56% | 97 | 97 | 92 | 92 | 785,200 | ▲ | 0.15% |
| 2024-10-28 | 6177 | アップバンク | 85,200 | 0.64% | 91 | 94 | 91 | 92 | 325,100 | ▲ | 0.07% |
| 2024-10-29 | 6177 | アップバンク | 90,600 | 0.68% | 93 | 94 | 91 | 93 | 368,700 | ▲ | 0.04% |
| 2024-10-30 | 6177 | アップバンク | 96,400 | 0.72% | 94 | 96 | 93 | 94 | 136,000 | ▲ | 0.03% |
| 2024-10-31 | 6177 | アップバンク | 106,800 | 0.80% | 94 | 96 | 93 | 95 | 112,500 | ▲ | 0.08% |
| 2024-11-01 | 6177 | アップバンク | 110,000 | 0.83% | 93 | 94 | 92 | 94 | 185,300 | ▲ | 0.02% |
| 2024-11-05 | 6177 | アップバンク | 97,600 | 0.73% | 94 | 94 | 91 | 92 | 271,800 | ▼ | -0.09% |
| 2024-11-06 | 6177 | アップバンク | 92,900 | 0.70% | 93 | 96 | 93 | 93 | 172,000 | ▼ | -0.03% |
| 2024-11-07 | 6177 | アップバンク | 120,600 | 0.91% | 106 | 107 | 92 | 93 | 4,281,800 | ▲ | 0.21% |
| 2024-11-08 | 6177 | アップバンク | 132,100 | 0.99% | 94 | 96 | 93 | 94 | 430,500 | ▲ | 0.07% |
| 2024-11-11 | 6177 | アップバンク | 124,000 | 0.93% | 95 | 98 | 93 | 95 | 358,500 | ▼ | -0.05% |
| 2024-11-12 | 6177 | アップバンク | 113,000 | 0.85% | 97 | 99 | 95 | 96 | 512,600 | ▼ | -0.08% |
| 2024-11-13 | 6177 | アップバンク | 136,300 | 1.03% | 99 | 104 | 96 | 99 | 1,096,500 | ▲ | 0.18% |
| 2024-11-14 | 6177 | アップバンク | 101,600 | 0.76% | 98 | 98 | 92 | 93 | 1,101,700 | ▼ | -0.27% |
| 2024-11-15 | 6177 | アップバンク | 122,100 | 0.92% | 92 | 96 | 90 | 91 | 1,024,700 | ▲ | 0.16% |
| 2024-11-18 | 6177 | アップバンク | 133,200 | 1.00% | 91 | 94 | 91 | 92 | 141,900 | ▲ | 0.07% |
| 2024-11-20 | 6177 | アップバンク | 131,300 | 0.95% | 92 | 93 | 91 | 91 | 117,100 | ▼ | -0.05% |
| 2024-11-21 | 6177 | アップバンク | 105,400 | 0.76% | 91 | 93 | 91 | 91 | 261,600 | ▼ | -0.18% |
| 2024-11-22 | 6177 | アップバンク | 106,300 | 0.77% | 92 | 93 | 92 | 92 | 55,200 | ▲ | 0.01% |
| 2024-11-25 | 6177 | アップバンク | 24,200 | 0.17% | 93 | 93 | 92 | 92 | 51,700 | ▼ | -0.60% |
| 2024-11-26 | 6177 | アップバンク | 109,000 | 0.79% | 92 | 93 | 91 | 92 | 85,700 | ▲ | 0.79% |
| 2024-11-27 | 6177 | アップバンク | 109,800 | 0.80% | 91 | 92 | 90 | 91 | 91,200 | ▲ | 0.01% |
| 2024-11-28 | 6177 | アップバンク | 105,500 | 0.76% | 91 | 93 | 91 | 92 | 46,100 | ▼ | -0.04% |
| 2024-11-29 | 6177 | アップバンク | 107,100 | 0.78% | 93 | 93 | 91 | 91 | 52,700 | ▲ | 0.02% |
| 2024-12-03 | 6177 | アップバンク | 106,100 | 0.77% | 91 | 93 | 91 | 93 | 46,400 | ▼ | -0.01% |
| 2024-12-04 | 6177 | アップバンク | 99,000 | 0.72% | 92 | 93 | 91 | 91 | 45,400 | ▼ | -0.05% |
| 2024-12-06 | 6177 | アップバンク | 113,600 | 0.82% | 91 | 92 | 86 | 89 | 329,400 | ▲ | 0.09% |
| 2024-12-09 | 6177 | アップバンク | 98,700 | 0.71% | 90 | 90 | 88 | 89 | 128,300 | ▼ | -0.10% |
| 2024-12-10 | 6177 | アップバンク | 99,700 | 0.72% | 89 | 89 | 88 | 89 | 29,000 | ▲ | 0.01% |
| 2024-12-11 | 6177 | アップバンク | 101,400 | 0.73% | 89 | 90 | 88 | 89 | 40,500 | ▲ | 0.01% |
| 2024-12-12 | 6177 | アップバンク | 95,700 | 0.69% | 89 | 92 | 88 | 91 | 94,000 | ▼ | -0.04% |
| 2024-12-16 | 6177 | アップバンク | 83,800 | 0.61% | 92 | 93 | 91 | 91 | 167,400 | ▼ | -0.07% |
| 2024-12-19 | 6177 | アップバンク | 80,900 | 0.58% | 91 | 92 | 90 | 92 | 57,400 | ▼ | -0.03% |
| 2024-12-20 | 6177 | アップバンク | 71,900 | 0.52% | 92 | 93 | 90 | 90 | 81,000 | ▼ | -0.05% |
| 2024-12-26 | 6177 | アップバンク | 72,800 | 0.53% | 91 | 92 | 91 | 92 | 195,600 | ▲ | 0.01% |
| 2024-12-27 | 6177 | アップバンク | 72,500 | 0.52% | 92 | 93 | 92 | 93 | 61,500 | ▼ | -0.01% |
| 2024-12-30 | 6177 | アップバンク | 0 | 0.00% | 91 | 92 | 90 | 92 | 153,600 | ▼ | -0.52% |
| 2025-01-06 | 6177 | アップバンク | 71,300 | 0.51% | 92 | 92 | 90 | 90 | 54,300 | ▲ | 0.51% |
| 2025-01-08 | 6177 | アップバンク | 62,300 | 0.45% | 91 | 91 | 88 | 90 | 145,700 | ▼ | -0.06% |
| 2025-04-04 | 6177 | アップバンク | 84,300 | 0.59% | 86 | 88 | 81 | 83 | 1,167,200 | ▲ | 0.36% |
| 2025-04-08 | 6177 | アップバンク | 68,400 | 0.48% | 77 | 92 | 74 | 77 | 4,034,300 | ▼ | -0.10% |
| 2025-04-10 | 6177 | アップバンク | 83,500 | 0.58% | 79 | 81 | 78 | 79 | 362,900 | ▲ | 0.09% |
| 2025-04-11 | 6177 | アップバンク | 79,200 | 0.55% | 78 | 90 | 76 | 81 | 2,624,900 | ▼ | -0.02% |
| 2025-04-15 | 6177 | アップバンク | 84,800 | 0.59% | 87 | 88 | 82 | 82 | 582,900 | ▲ | 0.03% |
| 2025-04-16 | 6177 | アップバンク | 86,000 | 0.60% | 83 | 88 | 82 | 82 | 728,700 | ▲ | 0.01% |
| 2024-04-17 | 6181 | タメニー | 154,900 | 0.58% | 103 | 105 | 102 | 103 | 266,400 | ▲ | 0.15% |
| 2024-04-19 | 6181 | タメニー | 186,500 | 0.71% | 105 | 106 | 100 | 102 | 338,900 | ▲ | 0.13% |
| 2024-04-24 | 6181 | タメニー | 181,300 | 0.69% | 103 | 103 | 101 | 103 | 52,300 | ▼ | -0.02% |
| 2024-04-25 | 6181 | タメニー | 189,200 | 0.72% | 103 | 103 | 101 | 103 | 71,400 | ▲ | 0.03% |
| 2024-04-26 | 6181 | タメニー | 193,900 | 0.73% | 102 | 103 | 101 | 101 | 54,700 | ▲ | 0.01% |
| 2024-04-30 | 6181 | タメニー | 189,200 | 0.72% | 101 | 102 | 101 | 101 | 36,400 | ▼ | -0.01% |
| 2024-05-01 | 6181 | タメニー | 182,300 | 0.69% | 101 | 102 | 100 | 102 | 89,000 | ▼ | -0.03% |
| 2024-05-02 | 6181 | タメニー | 196,200 | 0.74% | 102 | 104 | 101 | 102 | 124,600 | ▲ | 0.05% |
| 2024-05-08 | 6181 | タメニー | 211,000 | 0.80% | 102 | 103 | 101 | 101 | 103,100 | ▲ | 0.06% |
| 2024-05-09 | 6181 | タメニー | 219,900 | 0.83% | 103 | 103 | 100 | 101 | 70,600 | ▲ | 0.02% |
| 2024-05-13 | 6181 | タメニー | 221,000 | 0.84% | 117 | 131 | 106 | 110 | 6,228,900 | ▲ | 0.01% |
| 2024-05-14 | 6181 | タメニー | 150,400 | 0.57% | 111 | 111 | 106 | 108 | 686,900 | ▼ | -0.27% |
| 2024-05-15 | 6181 | タメニー | 120,300 | 0.45% | 107 | 110 | 106 | 109 | 265,900 | ▼ | -0.11% |
| 2024-06-04 | 6181 | タメニー | 133,900 | 0.50% | 120 | 128 | 119 | 124 | 1,338,000 | ▲ | 0.03% |
| 2024-06-06 | 6181 | タメニー | 128,400 | 0.48% | 128 | 134 | 125 | 131 | 920,800 | ▼ | -0.02% |
| 2024-06-10 | 6181 | タメニー | 135,800 | 0.51% | 137 | 151 | 137 | 149 | 2,480,800 | ▲ | 0.10% |
| 2024-06-11 | 6181 | タメニー | 142,200 | 0.54% | 164 | 173 | 154 | 159 | 5,659,900 | ▲ | 0.03% |
| 2024-06-13 | 6181 | タメニー | 148,600 | 0.56% | 150 | 163 | 149 | 163 | 2,600,800 | ▲ | 0.02% |
| 2024-06-14 | 6181 | タメニー | 138,500 | 0.52% | 163 | 163 | 149 | 156 | 1,865,600 | ▼ | -0.04% |
| 2024-06-17 | 6181 | タメニー | 122,000 | 0.46% | 154 | 162 | 150 | 151 | 785,100 | ▼ | -0.06% |
| 2024-10-22 | 6181 | タメニー | 205,000 | 0.77% | 117 | 124 | 112 | 116 | 3,418,800 | ▲ | 0.29% |
| 2024-10-23 | 6181 | タメニー | 174,000 | 0.66% | 116 | 123 | 116 | 121 | 1,293,800 | ▼ | -0.10% |
| 2024-10-24 | 6181 | タメニー | 179,800 | 0.68% | 119 | 119 | 113 | 116 | 1,304,600 | ▲ | 0.02% |
| 2024-10-25 | 6181 | タメニー | 200,600 | 0.76% | 114 | 115 | 109 | 110 | 787,400 | ▲ | 0.07% |
| 2024-10-28 | 6181 | タメニー | 163,600 | 0.62% | 109 | 112 | 108 | 112 | 420,900 | ▼ | -0.14% |
| 2024-10-30 | 6181 | タメニー | 154,700 | 0.58% | 113 | 113 | 109 | 110 | 350,800 | ▼ | -0.04% |
| 2024-10-31 | 6181 | タメニー | 132,600 | 0.50% | 109 | 110 | 107 | 108 | 323,000 | ▼ | -0.07% |
| 2024-11-01 | 6181 | タメニー | 135,300 | 0.51% | 108 | 110 | 106 | 106 | 303,600 | ▲ | 0.01% |
| 2024-11-06 | 6181 | タメニー | 142,400 | 0.54% | 108 | 109 | 106 | 106 | 139,200 | ▲ | 0.03% |
| 2024-11-07 | 6181 | タメニー | 132,800 | 0.50% | 108 | 108 | 106 | 108 | 99,500 | ▼ | -0.04% |
| 2024-11-08 | 6181 | タメニー | 164,700 | 0.62% | 108 | 109 | 106 | 106 | 215,900 | ▲ | 0.12% |
| 2024-11-11 | 6181 | タメニー | 151,200 | 0.57% | 105 | 108 | 104 | 107 | 445,200 | ▼ | -0.05% |
| 2024-11-12 | 6181 | タメニー | 142,400 | 0.54% | 109 | 109 | 106 | 106 | 130,000 | ▼ | -0.02% |
| 2024-11-13 | 6181 | タメニー | 133,000 | 0.50% | 107 | 110 | 107 | 108 | 290,200 | ▼ | -0.04% |
| 2024-11-14 | 6181 | タメニー | 159,500 | 0.60% | 109 | 109 | 105 | 105 | 225,100 | ▲ | 0.09% |
| 2024-11-15 | 6181 | タメニー | 177,300 | 0.67% | 106 | 108 | 105 | 107 | 190,600 | ▲ | 0.07% |
| 2024-11-18 | 6181 | タメニー | 157,100 | 0.59% | 106 | 109 | 106 | 108 | 126,200 | ▼ | -0.08% |
| 2024-11-20 | 6181 | タメニー | 169,700 | 0.64% | 108 | 109 | 108 | 108 | 80,400 | ▲ | 0.05% |
| 2024-11-21 | 6181 | タメニー | 159,600 | 0.60% | 108 | 108 | 107 | 107 | 65,200 | ▼ | -0.04% |
| 2024-11-22 | 6181 | タメニー | 162,400 | 0.61% | 107 | 109 | 107 | 109 | 46,600 | ▲ | 0.01% |
| 2024-11-25 | 6181 | タメニー | 159,200 | 0.60% | 109 | 110 | 108 | 109 | 45,800 | ▼ | -0.01% |
| 2024-11-26 | 6181 | タメニー | 155,900 | 0.59% | 110 | 110 | 107 | 109 | 100,500 | ▼ | -0.01% |
| 2024-11-28 | 6181 | タメニー | 164,800 | 0.62% | 107 | 109 | 107 | 107 | 132,500 | ▲ | 0.03% |
| 2024-11-29 | 6181 | タメニー | 154,700 | 0.58% | 106 | 107 | 105 | 107 | 130,800 | ▼ | -0.04% |
| 2024-12-02 | 6181 | タメニー | 162,200 | 0.61% | 106 | 108 | 106 | 107 | 104,300 | ▲ | 0.03% |
| 2024-12-03 | 6181 | タメニー | 149,200 | 0.56% | 107 | 108 | 106 | 106 | 81,800 | ▼ | -0.04% |
| 2024-12-04 | 6181 | タメニー | 140,100 | 0.53% | 107 | 108 | 106 | 108 | 60,700 | ▼ | -0.03% |
| 2024-12-05 | 6181 | タメニー | 134,500 | 0.51% | 107 | 108 | 106 | 106 | 89,300 | ▼ | -0.02% |
| 2024-12-09 | 6181 | タメニー | 137,000 | 0.52% | 105 | 106 | 105 | 105 | 50,600 | ▲ | 0.01% |
| 2024-12-16 | 6181 | タメニー | 132,000 | 0.50% | 105 | 106 | 104 | 104 | 108,300 | ▼ | -0.02% |
| 2024-12-18 | 6181 | タメニー | 129,100 | 0.49% | 104 | 105 | 102 | 105 | 129,200 | ▼ | -0.01% |
| 2025-04-16 | 6181 | タメニー | 176,200 | 0.66% | 135 | 139 | 130 | 130 | 466,700 | ▲ | 0.22% |
| 2024-06-17 | 6184 | 鎌倉新書 | 205,910 | 0.52% | 450 | 452 | 438 | 445 | 916,500 | ▲ | 0.22% |
| 2024-06-19 | 6184 | 鎌倉新書 | 184,310 | 0.47% | 439 | 442 | 432 | 437 | 490,200 | ▼ | -0.05% |
| 2024-12-09 | 6191 | エアトリ | 114,435 | 0.51% | 1,165 | 1,172 | 1,117 | 1,159 | 204,600 | ▲ | 0.04% |
| 2024-12-10 | 6191 | エアトリ | 119,535 | 0.53% | 1,155 | 1,164 | 1,135 | 1,152 | 135,900 | ▲ | 0.02% |
| 2024-12-11 | 6191 | エアトリ | 125,135 | 0.55% | 1,152 | 1,153 | 1,112 | 1,131 | 110,600 | ▲ | 0.02% |
| 2024-12-16 | 6191 | エアトリ | 118,035 | 0.52% | 1,108 | 1,118 | 1,089 | 1,104 | 115,200 | ▼ | -0.03% |
| 2024-12-18 | 6191 | エアトリ | 91,235 | 0.40% | 1,120 | 1,188 | 1,120 | 1,178 | 254,300 | ▼ | -0.12% |
| 2024-03-04 | 6194 | アトラエ | 177,178 | 0.68% | 481 | 488 | 454 | 454 | 1,217,700 | ▲ | 0.22% |
| 2024-03-06 | 6194 | アトラエ | 187,278 | 0.72% | 439 | 451 | 433 | 451 | 606,600 | ▲ | 0.03% |
| 2024-03-07 | 6194 | アトラエ | 180,178 | 0.69% | 452 | 452 | 440 | 443 | 369,600 | ▼ | -0.03% |
| 2024-03-08 | 6194 | アトラエ | 189,178 | 0.72% | 439 | 454 | 436 | 445 | 351,200 | ▲ | 0.03% |
| 2024-03-11 | 6194 | アトラエ | 225,178 | 0.86% | 437 | 441 | 428 | 432 | 537,500 | ▲ | 0.14% |
| 2024-03-12 | 6194 | アトラエ | 241,078 | 0.92% | 425 | 438 | 417 | 434 | 515,800 | ▲ | 0.06% |
| 2024-03-13 | 6194 | アトラエ | 251,078 | 0.96% | 433 | 437 | 419 | 422 | 413,100 | ▲ | 0.03% |
| 2024-03-14 | 6194 | アトラエ | 256,678 | 0.98% | 428 | 430 | 421 | 421 | 252,400 | ▲ | 0.02% |
| 2024-03-15 | 6194 | アトラエ | 269,778 | 1.03% | 421 | 425 | 414 | 425 | 376,000 | ▲ | 0.05% |
| 2024-03-19 | 6194 | アトラエ | 271,478 | 1.04% | 438 | 445 | 431 | 445 | 277,300 | ▲ | 0.01% |
| 2024-03-21 | 6194 | アトラエ | 285,478 | 1.10% | 446 | 453 | 444 | 446 | 312,100 | ▲ | 0.06% |
| 2024-03-22 | 6194 | アトラエ | 279,878 | 1.07% | 448 | 450 | 441 | 448 | 196,300 | ▼ | -0.03% |
| 2024-03-25 | 6194 | アトラエ | 297,178 | 1.14% | 444 | 450 | 443 | 443 | 236,600 | ▲ | 0.06% |
| 2024-03-26 | 6194 | アトラエ | 299,978 | 1.15% | 440 | 447 | 437 | 441 | 195,100 | ▲ | 0.01% |
| 2024-03-27 | 6194 | アトラエ | 294,478 | 1.13% | 448 | 451 | 439 | 439 | 214,100 | ▼ | -0.02% |
| 2024-03-28 | 6194 | アトラエ | 264,378 | 1.01% | 439 | 448 | 436 | 441 | 206,600 | ▼ | -0.11% |
| 2024-03-29 | 6194 | アトラエ | 252,178 | 0.97% | 442 | 447 | 439 | 440 | 138,100 | ▼ | -0.04% |
| 2024-04-01 | 6194 | アトラエ | 210,378 | 0.81% | 454 | 460 | 440 | 442 | 349,400 | ▼ | -0.15% |
| 2024-04-02 | 6194 | アトラエ | 201,978 | 0.77% | 441 | 442 | 427 | 434 | 303,600 | ▼ | -0.04% |
| 2024-04-03 | 6194 | アトラエ | 212,278 | 0.81% | 428 | 434 | 423 | 430 | 203,300 | ▲ | 0.04% |
| 2024-04-04 | 6194 | アトラエ | 205,578 | 0.79% | 434 | 434 | 428 | 433 | 128,000 | ▼ | -0.02% |
| 2024-04-05 | 6194 | アトラエ | 197,778 | 0.76% | 425 | 433 | 422 | 432 | 168,000 | ▼ | -0.03% |
| 2024-04-08 | 6194 | アトラエ | 176,078 | 0.67% | 437 | 442 | 433 | 442 | 218,100 | ▼ | -0.08% |
| 2024-04-09 | 6194 | アトラエ | 167,078 | 0.64% | 444 | 444 | 433 | 441 | 137,200 | ▼ | -0.03% |
| 2024-04-10 | 6194 | アトラエ | 164,878 | 0.63% | 444 | 452 | 440 | 446 | 200,700 | ▼ | -0.01% |
| 2024-04-11 | 6194 | アトラエ | 144,178 | 0.55% | 440 | 449 | 437 | 447 | 156,200 | ▼ | -0.07% |
| 2024-04-12 | 6194 | アトラエ | 117,678 | 0.45% | 450 | 452 | 442 | 446 | 164,400 | ▼ | -0.10% |
| 2024-05-27 | 6194 | アトラエ | 155,378 | 0.59% | 590 | 617 | 590 | 613 | 671,300 | ▲ | 0.30% |
| 2024-05-28 | 6194 | アトラエ | 256,778 | 0.98% | 649 | 681 | 638 | 640 | 1,401,700 | ▲ | 0.39% |
| 2024-05-29 | 6194 | アトラエ | 315,978 | 1.21% | 640 | 658 | 624 | 624 | 695,000 | ▲ | 0.23% |
| 2024-05-30 | 6194 | アトラエ | 439,078 | 1.75% | 624 | 679 | 620 | 675 | 1,249,300 | ▲ | 0.54% |
| 2024-05-31 | 6194 | アトラエ | 442,478 | 1.76% | 676 | 688 | 656 | 680 | 793,000 | ▲ | 0.01% |
| 2024-06-03 | 6194 | アトラエ | 454,078 | 1.81% | 673 | 686 | 661 | 677 | 625,800 | ▲ | 0.05% |
| 2024-06-04 | 6194 | アトラエ | 457,378 | 1.82% | 677 | 713 | 677 | 706 | 751,200 | ▲ | 0.01% |
| 2024-06-05 | 6194 | アトラエ | 463,878 | 1.85% | 705 | 707 | 673 | 674 | 532,700 | ▲ | 0.03% |
| 2024-06-06 | 6194 | アトラエ | 493,978 | 1.97% | 683 | 692 | 671 | 688 | 456,200 | ▲ | 0.11% |
| 2024-06-10 | 6194 | アトラエ | 503,078 | 2.00% | 726 | 729 | 712 | 719 | 482,400 | ▲ | 0.03% |
| 2024-06-14 | 6194 | アトラエ | 511,478 | 2.04% | 748 | 809 | 745 | 803 | 1,098,600 | ▲ | 0.04% |
| 2024-06-17 | 6194 | アトラエ | 526,778 | 2.10% | 790 | 804 | 781 | 793 | 673,100 | ▲ | 0.06% |
| 2024-06-18 | 6194 | アトラエ | 538,778 | 2.15% | 808 | 808 | 759 | 763 | 662,600 | ▲ | 0.04% |
| 2024-06-19 | 6194 | アトラエ | 542,278 | 2.16% | 775 | 790 | 766 | 774 | 409,100 | ▲ | 0.01% |
| 2024-06-20 | 6194 | アトラエ | 546,378 | 2.18% | 774 | 782 | 748 | 757 | 388,000 | ▲ | 0.02% |
| 2024-06-21 | 6194 | アトラエ | 549,178 | 2.19% | 750 | 762 | 740 | 740 | 513,200 | ▲ | 0.00% |
| 2024-06-24 | 6194 | アトラエ | 533,678 | 2.13% | 750 | 789 | 749 | 778 | 608,700 | ▼ | -0.06% |
| 2024-06-25 | 6194 | アトラエ | 545,278 | 2.17% | 790 | 806 | 766 | 768 | 668,800 | ▲ | 0.04% |
| 2024-06-27 | 6194 | アトラエ | 523,678 | 2.09% | 760 | 782 | 757 | 764 | 405,300 | ▼ | -0.08% |
| 2024-06-28 | 6194 | アトラエ | 511,678 | 2.04% | 824 | 831 | 798 | 810 | 1,469,600 | ▼ | -0.04% |
| 2024-07-01 | 6194 | アトラエ | 516,178 | 2.06% | 797 | 797 | 765 | 777 | 770,300 | ▲ | 0.02% |
| 2024-07-02 | 6194 | アトラエ | 507,778 | 2.02% | 764 | 774 | 743 | 767 | 532,600 | ▼ | -0.04% |
| 2024-07-03 | 6194 | アトラエ | 452,078 | 1.80% | 772 | 810 | 766 | 804 | 547,400 | ▼ | -0.21% |
| 2024-07-04 | 6194 | アトラエ | 445,678 | 1.77% | 804 | 811 | 789 | 790 | 335,300 | ▼ | -0.03% |
| 2024-07-04 | 6194 | アトラエ | 445,678 | 1.77% | 804 | 811 | 789 | 790 | 335,300 | ▼ | -0.03% |
| 2024-07-05 | 6194 | アトラエ | 336,678 | 1.34% | 796 | 840 | 795 | 836 | 960,900 | ▼ | -0.42% |
| 2024-07-08 | 6194 | アトラエ | 369,178 | 1.47% | 838 | 849 | 823 | 823 | 503,900 | ▲ | 0.12% |
| 2024-07-09 | 6194 | アトラエ | 365,778 | 1.46% | 830 | 856 | 825 | 849 | 591,100 | ▼ | -0.01% |
| 2024-07-10 | 6194 | アトラエ | 408,778 | 1.63% | 855 | 864 | 841 | 853 | 609,900 | ▲ | 0.16% |
| 2024-07-11 | 6194 | アトラエ | 412,078 | 1.64% | 845 | 862 | 839 | 861 | 442,500 | ▲ | 0.01% |
| 2024-07-12 | 6194 | アトラエ | 437,778 | 1.74% | 859 | 899 | 857 | 882 | 746,400 | ▲ | 0.10% |
| 2024-07-16 | 6194 | アトラエ | 451,778 | 1.80% | 885 | 895 | 875 | 893 | 415,400 | ▲ | 0.06% |
| 2024-07-17 | 6194 | アトラエ | 496,178 | 1.98% | 895 | 934 | 894 | 933 | 893,000 | ▲ | 0.17% |
| 2024-07-18 | 6194 | アトラエ | 550,678 | 2.19% | 932 | 950 | 921 | 924 | 633,700 | ▲ | 0.20% |
| 2024-07-19 | 6194 | アトラエ | 556,878 | 2.22% | 915 | 915 | 881 | 884 | 504,900 | ▲ | 0.03% |
| 2024-07-22 | 6194 | アトラエ | 609,178 | 2.43% | 880 | 897 | 870 | 894 | 370,500 | ▲ | 0.20% |
| 2024-07-23 | 6194 | アトラエ | 592,878 | 2.36% | 905 | 909 | 881 | 907 | 322,500 | ▼ | -0.07% |
| 2024-07-24 | 6194 | アトラエ | 573,978 | 2.29% | 907 | 909 | 863 | 868 | 470,200 | ▼ | -0.06% |
| 2024-07-25 | 6194 | アトラエ | 510,678 | 2.03% | 841 | 861 | 822 | 847 | 766,000 | ▼ | -0.26% |
| 2024-07-26 | 6194 | アトラエ | 506,878 | 2.02% | 858 | 890 | 857 | 871 | 381,200 | ▼ | -0.00% |
| 2024-07-29 | 6194 | アトラエ | 487,678 | 1.94% | 886 | 913 | 872 | 913 | 392,900 | ▼ | -0.08% |
| 2024-07-30 | 6194 | アトラエ | 493,278 | 1.96% | 904 | 911 | 883 | 891 | 243,000 | ▲ | 0.02% |
| 2024-07-31 | 6194 | アトラエ | 486,778 | 1.94% | 876 | 889 | 871 | 879 | 171,500 | ▼ | -0.02% |
| 2024-08-01 | 6194 | アトラエ | 446,078 | 1.78% | 856 | 856 | 815 | 839 | 498,200 | ▼ | -0.15% |
| 2024-08-02 | 6194 | アトラエ | 377,578 | 1.50% | 791 | 828 | 783 | 795 | 620,100 | ▼ | -0.28% |
| 2024-08-05 | 6194 | アトラエ | 198,878 | 0.79% | 740 | 776 | 689 | 702 | 1,151,900 | ▼ | -0.71% |
| 2024-08-06 | 6194 | アトラエ | 182,978 | 0.73% | 758 | 788 | 743 | 769 | 696,800 | ▼ | -0.06% |
| 2024-08-07 | 6194 | アトラエ | 207,178 | 0.82% | 761 | 808 | 753 | 793 | 499,300 | ▲ | 0.08% |
| 2024-08-08 | 6194 | アトラエ | 183,678 | 0.73% | 770 | 798 | 757 | 792 | 607,400 | ▼ | -0.08% |
| 2024-08-09 | 6194 | アトラエ | 181,478 | 0.72% | 798 | 809 | 785 | 804 | 480,200 | ▼ | -0.01% |
| 2024-08-13 | 6194 | アトラエ | 199,678 | 0.79% | 724 | 736 | 654 | 733 | 2,800,600 | ▲ | 0.07% |
| 2024-08-14 | 6194 | アトラエ | 179,778 | 0.71% | 745 | 838 | 736 | 829 | 1,522,800 | ▼ | -0.08% |
| 2024-08-15 | 6194 | アトラエ | 227,978 | 0.91% | 814 | 849 | 770 | 845 | 874,800 | ▲ | 0.20% |
| 2024-08-16 | 6194 | アトラエ | 222,478 | 0.88% | 854 | 865 | 837 | 862 | 619,300 | ▼ | -0.03% |
| 2024-08-19 | 6194 | アトラエ | 223,978 | 0.89% | 855 | 886 | 855 | 864 | 468,700 | ▲ | 0.01% |
| 2024-08-20 | 6194 | アトラエ | 221,778 | 0.88% | 879 | 924 | 879 | 897 | 751,400 | ▼ | -0.01% |
| 2024-08-21 | 6194 | アトラエ | 242,578 | 0.96% | 899 | 911 | 880 | 888 | 436,100 | ▲ | 0.07% |
| 2024-08-22 | 6194 | アトラエ | 246,378 | 0.98% | 888 | 946 | 882 | 912 | 643,800 | ▲ | 0.02% |
| 2024-08-23 | 6194 | アトラエ | 253,978 | 1.01% | 912 | 920 | 895 | 902 | 332,200 | ▲ | 0.03% |
| 2024-08-29 | 6194 | アトラエ | 273,278 | 1.09% | 877 | 877 | 854 | 866 | 245,500 | ▼ | -0.03% |
| 2024-08-30 | 6194 | アトラエ | 260,678 | 1.04% | 863 | 863 | 834 | 849 | 475,400 | ▼ | -0.05% |
| 2024-09-02 | 6194 | アトラエ | 247,778 | 0.98% | 851 | 852 | 819 | 829 | 387,700 | ▼ | -0.06% |
| 2024-09-03 | 6194 | アトラエ | 235,278 | 0.93% | 825 | 843 | 818 | 842 | 268,600 | ▼ | -0.04% |
| 2024-09-04 | 6194 | アトラエ | 224,178 | 0.89% | 797 | 827 | 791 | 823 | 338,800 | ▼ | -0.04% |
| 2024-09-05 | 6194 | アトラエ | 204,578 | 0.81% | 820 | 836 | 789 | 798 | 346,300 | ▼ | -0.07% |
| 2024-09-06 | 6194 | アトラエ | 189,678 | 0.75% | 800 | 814 | 774 | 783 | 265,200 | ▼ | -0.06% |
| 2024-09-09 | 6194 | アトラエ | 172,778 | 0.68% | 755 | 801 | 755 | 800 | 272,000 | ▼ | -0.06% |
| 2024-09-10 | 6194 | アトラエ | 181,978 | 0.72% | 810 | 817 | 782 | 784 | 235,400 | ▲ | 0.03% |
| 2024-09-11 | 6194 | アトラエ | 177,078 | 0.70% | 782 | 792 | 768 | 777 | 255,900 | ▼ | -0.02% |
| 2024-09-12 | 6194 | アトラエ | 169,878 | 0.67% | 799 | 817 | 792 | 794 | 280,100 | ▼ | -0.02% |
| 2024-09-13 | 6194 | アトラエ | 181,978 | 0.72% | 794 | 794 | 768 | 768 | 219,700 | ▲ | 0.04% |
| 2024-09-17 | 6194 | アトラエ | 191,078 | 0.76% | 776 | 796 | 762 | 792 | 659,200 | ▲ | 0.04% |
| 2024-09-18 | 6194 | アトラエ | 171,578 | 0.68% | 796 | 845 | 795 | 815 | 593,300 | ▼ | -0.07% |
| 2024-09-19 | 6194 | アトラエ | 162,378 | 0.64% | 860 | 864 | 832 | 854 | 457,200 | ▼ | -0.04% |
| 2024-09-20 | 6194 | アトラエ | 150,078 | 0.59% | 864 | 869 | 849 | 862 | 274,200 | ▼ | -0.05% |
| 2024-09-24 | 6194 | アトラエ | 153,678 | 0.61% | 868 | 869 | 851 | 863 | 143,000 | ▲ | 0.02% |
| 2024-09-25 | 6194 | アトラエ | 161,378 | 0.64% | 863 | 873 | 846 | 846 | 209,600 | ▲ | 0.03% |
| 2024-09-26 | 6194 | アトラエ | 172,178 | 0.68% | 848 | 852 | 839 | 846 | 223,100 | ▲ | 0.04% |
| 2024-09-27 | 6194 | アトラエ | 152,878 | 0.63% | 830 | 874 | 826 | 870 | 233,700 | ▼ | -0.05% |
| 2024-09-30 | 6194 | アトラエ | 142,378 | 0.59% | 855 | 870 | 843 | 850 | 236,700 | ▼ | -0.04% |
| 2024-10-01 | 6194 | アトラエ | 124,078 | 0.51% | 851 | 867 | 832 | 866 | 291,100 | ▼ | -0.07% |
| 2024-10-02 | 6194 | アトラエ | 125,078 | 0.52% | 851 | 852 | 822 | 822 | 226,500 | ▲ | 0.01% |
| 2024-10-03 | 6194 | アトラエ | 109,978 | 0.45% | 836 | 850 | 833 | 843 | 208,400 | ▼ | -0.07% |
| 2025-03-04 | 6194 | アトラエ | 121,878 | 0.50% | 701 | 704 | 676 | 676 | 341,400 | ▲ | 0.06% |
| 2025-03-05 | 6194 | アトラエ | 120,578 | 0.49% | 675 | 681 | 666 | 680 | 186,300 | ▼ | -0.01% |
| 2024-10-31 | 6196 | ストライク | 157,108 | 0.81% | 3,860 | 3,990 | 3,765 | 3,765 | 1,041,900 | ▲ | 0.60% |
| 2024-11-01 | 6196 | ストライク | 202,308 | 1.04% | 3,635 | 3,775 | 3,580 | 3,760 | 478,900 | ▲ | 0.23% |
| 2024-11-05 | 6196 | ストライク | 214,108 | 1.10% | 3,770 | 3,810 | 3,680 | 3,770 | 244,900 | ▲ | 0.06% |
| 2024-11-06 | 6196 | ストライク | 217,808 | 1.12% | 3,770 | 3,810 | 3,730 | 3,810 | 226,500 | ▲ | 0.02% |
| 2024-11-07 | 6196 | ストライク | 214,008 | 1.10% | 3,810 | 3,830 | 3,720 | 3,800 | 182,100 | ▼ | -0.02% |
| 2024-11-08 | 6196 | ストライク | 201,208 | 1.03% | 3,825 | 3,895 | 3,820 | 3,825 | 183,200 | ▼ | -0.07% |
| 2024-11-11 | 6196 | ストライク | 194,708 | 1.00% | 3,825 | 3,930 | 3,790 | 3,930 | 184,800 | ▼ | -0.03% |
| 2024-11-13 | 6196 | ストライク | 111,308 | 0.57% | 3,840 | 3,900 | 3,810 | 3,900 | 91,900 | ▼ | -0.43% |
| 2024-11-14 | 6196 | ストライク | 110,008 | 0.56% | 3,890 | 3,890 | 3,755 | 3,755 | 137,100 | ▼ | -0.00% |
| 2024-11-15 | 6196 | ストライク | 108,108 | 0.55% | 3,755 | 3,795 | 3,730 | 3,730 | 122,500 | ▼ | -0.01% |
| 2024-11-18 | 6196 | ストライク | 111,008 | 0.57% | 3,700 | 3,735 | 3,660 | 3,720 | 147,600 | ▲ | 0.01% |
| 2024-11-19 | 6196 | ストライク | 113,908 | 0.58% | 3,780 | 3,845 | 3,770 | 3,820 | 106,300 | ▲ | 0.01% |
| 2024-11-20 | 6196 | ストライク | 120,608 | 0.62% | 3,810 | 3,880 | 3,790 | 3,790 | 127,900 | ▲ | 0.04% |
| 2024-11-21 | 6196 | ストライク | 119,508 | 0.61% | 3,760 | 3,840 | 3,760 | 3,830 | 116,200 | ▼ | -0.01% |
| 2024-11-22 | 6196 | ストライク | 115,908 | 0.59% | 3,805 | 3,890 | 3,790 | 3,870 | 101,200 | ▼ | -0.02% |
| 2024-11-25 | 6196 | ストライク | 110,808 | 0.57% | 3,895 | 3,960 | 3,895 | 3,910 | 129,000 | ▼ | -0.02% |
| 2024-11-26 | 6196 | ストライク | 108,608 | 0.56% | 3,910 | 3,910 | 3,790 | 3,810 | 164,900 | ▼ | -0.00% |
| 2024-11-28 | 6196 | ストライク | 108,108 | 0.55% | 3,805 | 3,850 | 3,790 | 3,815 | 91,300 | ▼ | -0.01% |
| 2024-12-02 | 6196 | ストライク | 104,908 | 0.54% | 3,815 | 3,895 | 3,815 | 3,860 | 65,200 | ▼ | -0.01% |
| 2024-12-03 | 6196 | ストライク | 101,708 | 0.52% | 3,865 | 3,925 | 3,825 | 3,845 | 93,700 | ▼ | -0.02% |
| 2024-12-05 | 6196 | ストライク | 95,708 | 0.49% | 3,825 | 3,860 | 3,820 | 3,835 | 55,900 | ▼ | -0.03% |
| 2025-02-03 | 6196 | ストライク | 105,447 | 0.54% | 3,175 | 3,230 | 3,070 | 3,085 | 387,900 | ▲ | 0.09% |
| 2025-02-03 | 6196 | ストライク | 105,447 | 0.54% | 3,175 | 3,230 | 3,070 | 3,085 | 387,900 | ▲ | 0.09% |
| 2025-02-04 | 6196 | ストライク | 144,347 | 0.74% | 3,085 | 3,110 | 3,000 | 3,000 | 372,800 | ▲ | 0.19% |
| 2025-02-04 | 6196 | ストライク | 144,347 | 0.74% | 3,085 | 3,110 | 3,000 | 3,000 | 372,800 | ▲ | 0.19% |
| 2025-02-06 | 6196 | ストライク | 145,947 | 0.75% | 3,055 | 3,145 | 3,055 | 3,095 | 214,000 | ▲ | 0.01% |
| 2025-02-06 | 6196 | ストライク | 145,947 | 0.75% | 3,055 | 3,145 | 3,055 | 3,095 | 214,000 | ▲ | 0.01% |
| 2025-02-07 | 6196 | ストライク | 155,847 | 0.80% | 3,135 | 3,205 | 3,130 | 3,170 | 238,200 | ▲ | 0.05% |
| 2025-02-07 | 6196 | ストライク | 155,847 | 0.80% | 3,135 | 3,205 | 3,130 | 3,170 | 238,200 | ▲ | 0.05% |
| 2025-02-10 | 6196 | ストライク | 160,147 | 0.82% | 3,150 | 3,245 | 3,135 | 3,220 | 149,700 | ▲ | 0.01% |
| 2025-02-10 | 6196 | ストライク | 160,147 | 0.82% | 3,150 | 3,245 | 3,135 | 3,220 | 149,700 | ▲ | 0.01% |
| 2025-02-12 | 6196 | ストライク | 150,147 | 0.77% | 3,275 | 3,280 | 3,175 | 3,240 | 191,700 | ▼ | -0.04% |
| 2025-02-12 | 6196 | ストライク | 150,147 | 0.77% | 3,275 | 3,280 | 3,175 | 3,240 | 191,700 | ▼ | -0.04% |
| 2025-02-13 | 6196 | ストライク | 148,447 | 0.76% | 3,295 | 3,315 | 3,260 | 3,270 | 87,700 | ▼ | -0.01% |
| 2025-02-14 | 6196 | ストライク | 143,347 | 0.74% | 3,295 | 3,300 | 3,230 | 3,240 | 81,100 | ▼ | -0.02% |
| 2025-02-17 | 6196 | ストライク | 141,347 | 0.73% | 3,250 | 3,285 | 3,210 | 3,245 | 109,000 | ▼ | -0.01% |
| 2025-02-18 | 6196 | ストライク | 137,047 | 0.70% | 3,245 | 3,310 | 3,245 | 3,305 | 110,900 | ▼ | -0.03% |
| 2025-02-19 | 6196 | ストライク | 147,147 | 0.76% | 3,305 | 3,320 | 3,260 | 3,260 | 88,000 | ▲ | 0.06% |
| 2025-02-20 | 6196 | ストライク | 152,647 | 0.78% | 3,260 | 3,305 | 3,170 | 3,205 | 96,800 | ▲ | 0.02% |
| 2025-02-21 | 6196 | ストライク | 160,447 | 0.82% | 3,205 | 3,245 | 3,185 | 3,195 | 59,600 | ▲ | 0.03% |
| 2025-02-25 | 6196 | ストライク | 165,147 | 0.85% | 3,145 | 3,185 | 3,135 | 3,165 | 70,900 | ▲ | 0.03% |
| 2025-02-26 | 6196 | ストライク | 170,247 | 0.87% | 3,125 | 3,135 | 3,050 | 3,085 | 108,000 | ▲ | 0.02% |
| 2025-02-27 | 6196 | ストライク | 164,147 | 0.84% | 3,085 | 3,115 | 3,050 | 3,090 | 64,000 | ▼ | -0.03% |
| 2025-02-28 | 6196 | ストライク | 157,987 | 0.81% | 3,050 | 3,070 | 2,991 | 3,015 | 439,900 | ▼ | -0.02% |
| 2025-03-03 | 6196 | ストライク | 162,287 | 0.83% | 3,115 | 3,205 | 3,090 | 3,190 | 149,600 | ▲ | 0.01% |
| 2025-03-04 | 6196 | ストライク | 167,287 | 0.86% | 3,135 | 3,165 | 3,035 | 3,080 | 101,900 | ▲ | 0.03% |
| 2025-03-05 | 6196 | ストライク | 169,287 | 0.87% | 3,080 | 3,230 | 3,080 | 3,195 | 158,700 | ▲ | 0.01% |
| 2025-03-06 | 6196 | ストライク | 164,287 | 0.84% | 3,220 | 3,225 | 3,140 | 3,155 | 72,800 | ▼ | -0.03% |
| 2025-03-07 | 6196 | ストライク | 160,787 | 0.83% | 3,100 | 3,145 | 3,090 | 3,120 | 79,900 | ▼ | -0.01% |
| 2025-03-10 | 6196 | ストライク | 160,087 | 0.82% | 3,125 | 3,125 | 3,085 | 3,100 | 54,000 | ▼ | -0.01% |
| 2025-03-11 | 6196 | ストライク | 156,487 | 0.80% | 3,060 | 3,070 | 3,015 | 3,050 | 80,000 | ▼ | -0.01% |
| 2025-03-12 | 6196 | ストライク | 162,687 | 0.84% | 3,040 | 3,135 | 3,040 | 3,105 | 83,400 | ▲ | 0.03% |
| 2025-03-13 | 6196 | ストライク | 154,887 | 0.80% | 3,120 | 3,140 | 3,090 | 3,120 | 79,400 | ▼ | -0.03% |
| 2025-03-14 | 6196 | ストライク | 152,587 | 0.78% | 3,090 | 3,150 | 3,090 | 3,115 | 64,200 | ▼ | -0.02% |
| 2025-03-17 | 6196 | ストライク | 156,487 | 0.80% | 3,145 | 3,165 | 3,105 | 3,105 | 50,600 | ▲ | 0.02% |
| 2025-03-18 | 6196 | ストライク | 159,387 | 0.82% | 3,100 | 3,140 | 3,100 | 3,125 | 47,100 | ▲ | 0.01% |
| 2025-03-19 | 6196 | ストライク | 154,887 | 0.80% | 3,090 | 3,165 | 3,090 | 3,155 | 82,700 | ▼ | -0.01% |
| 2025-03-21 | 6196 | ストライク | 149,087 | 0.77% | 3,150 | 3,165 | 3,120 | 3,130 | 103,200 | ▼ | -0.03% |
| 2025-03-25 | 6196 | ストライク | 141,387 | 0.73% | 3,130 | 3,135 | 3,070 | 3,070 | 75,100 | ▼ | -0.04% |
| 2025-03-26 | 6196 | ストライク | 130,787 | 0.67% | 3,080 | 3,095 | 3,055 | 3,070 | 99,600 | ▼ | -0.05% |
| 2025-03-27 | 6196 | ストライク | 126,087 | 0.65% | 3,055 | 3,085 | 3,050 | 3,070 | 55,700 | ▼ | -0.02% |
| 2025-03-28 | 6196 | ストライク | 119,387 | 0.61% | 3,075 | 3,115 | 3,060 | 3,065 | 58,200 | ▼ | -0.04% |
| 2025-03-31 | 6196 | ストライク | 121,387 | 0.62% | 3,015 | 3,030 | 2,982 | 2,982 | 159,700 | ▲ | 0.01% |
| 2025-04-02 | 6196 | ストライク | 114,487 | 0.59% | 2,964 | 2,971 | 2,903 | 2,926 | 120,800 | ▼ | -0.03% |
| 2025-04-03 | 6196 | ストライク | 109,187 | 0.56% | 2,837 | 2,860 | 2,780 | 2,816 | 229,000 | ▼ | -0.02% |
| 2025-04-04 | 6196 | ストライク | 98,887 | 0.51% | 2,766 | 2,780 | 2,640 | 2,698 | 279,200 | ▼ | -0.05% |
| 2025-04-07 | 6196 | ストライク | 96,487 | 0.49% | 2,448 | 2,530 | 2,370 | 2,435 | 301,200 | ▼ | -0.02% |
| 2024-03-01 | 6199 | セラク | 74,719 | 0.53% | 1,142 | 1,144 | 1,115 | 1,116 | 43,400 | ▲ | 0.02% |
| 2024-03-04 | 6199 | セラク | 71,519 | 0.51% | 1,116 | 1,144 | 1,108 | 1,110 | 42,000 | ▼ | -0.02% |
| 2024-03-07 | 6199 | セラク | 69,919 | 0.49% | 1,131 | 1,131 | 1,106 | 1,117 | 32,200 | ▼ | -0.02% |
| 2024-03-08 | 6199 | セラク | 76,419 | 0.54% | 1,113 | 1,140 | 1,113 | 1,128 | 42,700 | ▲ | 0.05% |
| 2024-03-11 | 6199 | セラク | 73,919 | 0.52% | 1,112 | 1,119 | 1,090 | 1,102 | 46,100 | ▼ | -0.02% |
| 2024-03-14 | 6199 | セラク | 74,319 | 0.53% | 1,087 | 1,100 | 1,081 | 1,100 | 30,800 | ▲ | 0.01% |
| 2024-03-18 | 6199 | セラク | 74,019 | 0.52% | 1,091 | 1,113 | 1,091 | 1,107 | 26,500 | ▼ | -0.01% |
| 2024-03-22 | 6199 | セラク | 71,919 | 0.51% | 1,124 | 1,127 | 1,112 | 1,125 | 31,800 | ▼ | -0.01% |
| 2024-03-26 | 6199 | セラク | 70,719 | 0.50% | 1,113 | 1,129 | 1,105 | 1,120 | 30,600 | ▼ | -0.01% |
| 2024-03-27 | 6199 | セラク | 68,419 | 0.48% | 1,136 | 1,153 | 1,134 | 1,138 | 76,100 | ▼ | -0.02% |
| 2024-03-28 | 6199 | セラク | 72,219 | 0.51% | 1,157 | 1,200 | 1,157 | 1,192 | 117,600 | ▲ | 0.03% |
| 2024-03-29 | 6199 | セラク | 73,319 | 0.52% | 1,187 | 1,225 | 1,187 | 1,220 | 69,600 | ▲ | 0.01% |
| 2024-04-01 | 6199 | セラク | 71,219 | 0.50% | 1,230 | 1,240 | 1,188 | 1,198 | 51,700 | ▼ | -0.02% |
| 2024-04-02 | 6199 | セラク | 68,019 | 0.48% | 1,189 | 1,198 | 1,155 | 1,155 | 42,500 | ▼ | -0.02% |
| 2024-04-09 | 6199 | セラク | 70,119 | 0.50% | 1,136 | 1,138 | 1,121 | 1,131 | 23,100 | ▲ | 0.02% |
| 2024-04-10 | 6199 | セラク | 74,319 | 0.53% | 1,133 | 1,150 | 1,129 | 1,135 | 28,100 | ▲ | 0.03% |
| 2024-04-11 | 6199 | セラク | 77,119 | 0.55% | 1,129 | 1,129 | 1,115 | 1,121 | 29,300 | ▲ | 0.02% |
| 2024-04-12 | 6199 | セラク | 83,219 | 0.59% | 1,123 | 1,127 | 1,108 | 1,109 | 43,900 | ▲ | 0.03% |
| 2024-04-15 | 6199 | セラク | 85,819 | 0.61% | 1,102 | 1,105 | 1,077 | 1,082 | 49,000 | ▲ | 0.02% |
| 2024-04-16 | 6199 | セラク | 90,619 | 0.64% | 1,072 | 1,072 | 1,045 | 1,045 | 45,500 | ▲ | 0.03% |
| 2024-04-17 | 6199 | セラク | 85,819 | 0.61% | 1,055 | 1,060 | 1,018 | 1,027 | 47,400 | ▼ | -0.03% |
| 2024-04-22 | 6199 | セラク | 85,119 | 0.60% | 1,041 | 1,041 | 1,016 | 1,022 | 39,900 | ▼ | -0.01% |
| 2024-04-24 | 6199 | セラク | 82,819 | 0.59% | 1,046 | 1,059 | 1,045 | 1,056 | 23,700 | ▼ | -0.01% |
| 2024-04-25 | 6199 | セラク | 78,919 | 0.56% | 1,060 | 1,064 | 1,040 | 1,040 | 32,100 | ▼ | -0.02% |
| 2024-04-26 | 6199 | セラク | 75,219 | 0.53% | 1,041 | 1,050 | 1,034 | 1,047 | 32,200 | ▼ | -0.03% |
| 2024-04-30 | 6199 | セラク | 73,719 | 0.52% | 1,054 | 1,069 | 1,046 | 1,069 | 42,500 | ▼ | -0.01% |
| 2024-05-01 | 6199 | セラク | 74,419 | 0.53% | 1,065 | 1,065 | 1,047 | 1,052 | 24,500 | ▲ | 0.01% |
| 2024-05-07 | 6199 | セラク | 72,819 | 0.52% | 1,050 | 1,083 | 1,050 | 1,077 | 27,300 | ▼ | -0.01% |
| 2024-05-08 | 6199 | セラク | 69,319 | 0.49% | 1,071 | 1,086 | 1,069 | 1,069 | 20,700 | ▼ | -0.03% |
| 2024-04-19 | 6200 | インソース | 430,670 | 0.50% | 731 | 733 | 693 | 700 | 817,300 | ▲ | 0.09% |
| 2024-04-22 | 6200 | インソース | 417,370 | 0.48% | 713 | 744 | 710 | 739 | 732,600 | ▼ | -0.02% |
| 2024-12-30 | 6200 | インソース | 1,497,464 | 1.75% | 1,136 | 1,141 | 1,117 | 1,130 | 257,200 | ▲ | 1.75% |
| 2025-01-06 | 6200 | インソース | 29,898 | 0.03% | 1,133 | 1,142 | 1,067 | 1,068 | 464,700 | ▼ | -1.72% |
| 2024-03-01 | 6203 | 豊和工 | 61,206 | 0.48% | 777 | 785 | 774 | 780 | 66,300 | ▼ | -0.02% |
| 2024-03-13 | 6203 | 豊和工 | 66,006 | 0.52% | 849 | 849 | 819 | 829 | 120,100 | ▲ | 0.06% |
| 2024-03-14 | 6203 | 豊和工 | 68,306 | 0.54% | 828 | 840 | 826 | 836 | 63,500 | ▲ | 0.02% |
| 2024-03-15 | 6203 | 豊和工 | 69,106 | 0.55% | 837 | 837 | 822 | 830 | 69,500 | ▲ | 0.01% |
| 2024-03-21 | 6203 | 豊和工 | 71,106 | 0.56% | 828 | 836 | 826 | 828 | 70,800 | ▲ | 0.01% |
| 2024-03-28 | 6203 | 豊和工 | 72,906 | 0.58% | 830 | 832 | 818 | 818 | 66,300 | ▲ | 0.01% |
| 2024-03-29 | 6203 | 豊和工 | 74,506 | 0.59% | 820 | 833 | 819 | 833 | 46,200 | ▲ | 0.01% |
| 2024-04-01 | 6203 | 豊和工 | 73,906 | 0.58% | 837 | 844 | 819 | 820 | 74,900 | ▼ | -0.01% |
| 2024-04-02 | 6203 | 豊和工 | 72,306 | 0.57% | 822 | 825 | 801 | 804 | 48,700 | ▼ | -0.01% |
| 2024-04-03 | 6203 | 豊和工 | 75,106 | 0.59% | 803 | 806 | 796 | 801 | 41,900 | ▲ | 0.02% |
| 2024-04-04 | 6203 | 豊和工 | 73,906 | 0.58% | 802 | 808 | 802 | 807 | 26,800 | ▼ | -0.01% |
| 2024-04-08 | 6203 | 豊和工 | 76,306 | 0.60% | 817 | 817 | 809 | 815 | 48,100 | ▲ | 0.02% |
| 2024-04-09 | 6203 | 豊和工 | 72,806 | 0.58% | 819 | 819 | 807 | 817 | 49,600 | ▼ | -0.02% |
| 2024-04-12 | 6203 | 豊和工 | 70,706 | 0.56% | 831 | 831 | 818 | 818 | 56,500 | ▼ | -0.01% |
| 2024-04-15 | 6203 | 豊和工 | 72,006 | 0.57% | 828 | 845 | 822 | 827 | 114,400 | ▲ | 0.00% |
| 2024-04-16 | 6203 | 豊和工 | 74,906 | 0.59% | 826 | 826 | 805 | 807 | 58,900 | ▲ | 0.02% |
| 2024-04-17 | 6203 | 豊和工 | 84,006 | 0.66% | 807 | 807 | 792 | 793 | 84,200 | ▲ | 0.07% |
| 2024-04-19 | 6203 | 豊和工 | 89,406 | 0.71% | 791 | 809 | 780 | 791 | 176,200 | ▲ | 0.04% |
| 2024-04-23 | 6203 | 豊和工 | 87,906 | 0.70% | 795 | 799 | 788 | 796 | 27,300 | ▼ | -0.01% |
| 2024-04-24 | 6203 | 豊和工 | 84,706 | 0.67% | 797 | 804 | 797 | 802 | 32,300 | ▼ | -0.02% |
| 2024-04-26 | 6203 | 豊和工 | 82,206 | 0.65% | 795 | 805 | 787 | 799 | 141,700 | ▼ | -0.02% |
| 2024-04-30 | 6203 | 豊和工 | 86,006 | 0.68% | 802 | 802 | 793 | 793 | 30,500 | ▲ | 0.03% |
| 2024-05-02 | 6203 | 豊和工 | 84,206 | 0.67% | 791 | 792 | 787 | 792 | 14,600 | ▼ | -0.01% |
| 2024-05-09 | 6203 | 豊和工 | 81,706 | 0.65% | 801 | 817 | 801 | 805 | 95,000 | ▼ | -0.02% |
| 2024-05-10 | 6203 | 豊和工 | 79,006 | 0.62% | 809 | 813 | 792 | 796 | 85,100 | ▼ | -0.03% |
| 2024-05-13 | 6203 | 豊和工 | 70,806 | 0.56% | 803 | 807 | 799 | 807 | 51,700 | ▼ | -0.05% |
| 2024-05-14 | 6203 | 豊和工 | 67,206 | 0.53% | 802 | 806 | 790 | 806 | 47,400 | ▼ | -0.03% |
| 2024-05-15 | 6203 | 豊和工 | 53,206 | 0.42% | 800 | 858 | 800 | 830 | 356,200 | ▼ | -0.11% |
| 2024-03-08 | 6208 | 石川製 | 41,598 | 0.65% | 1,331 | 1,360 | 1,328 | 1,342 | 206,100 | ▲ | 0.17% |
| 2024-03-11 | 6208 | 石川製 | 51,898 | 0.81% | 1,380 | 1,398 | 1,340 | 1,347 | 198,500 | ▲ | 0.16% |
| 2024-03-12 | 6208 | 石川製 | 52,398 | 0.82% | 1,350 | 1,422 | 1,346 | 1,398 | 254,400 | ▲ | 0.00% |
| 2024-03-13 | 6208 | 石川製 | 53,398 | 0.83% | 1,430 | 1,460 | 1,410 | 1,418 | 239,600 | ▲ | 0.01% |
| 2024-03-18 | 6208 | 石川製 | 55,598 | 0.87% | 1,398 | 1,398 | 1,341 | 1,345 | 95,300 | ▲ | 0.04% |
| 2024-03-19 | 6208 | 石川製 | 52,498 | 0.82% | 1,345 | 1,361 | 1,316 | 1,327 | 95,200 | ▼ | -0.05% |
| 2024-03-21 | 6208 | 石川製 | 55,998 | 0.87% | 1,329 | 1,362 | 1,318 | 1,362 | 56,700 | ▲ | 0.05% |
| 2024-03-25 | 6208 | 石川製 | 56,898 | 0.89% | 1,343 | 1,375 | 1,343 | 1,345 | 50,100 | ▲ | 0.02% |
| 2024-03-27 | 6208 | 石川製 | 56,298 | 0.88% | 1,356 | 1,387 | 1,344 | 1,360 | 112,100 | ▼ | -0.01% |
| 2024-03-29 | 6208 | 石川製 | 58,098 | 0.90% | 1,345 | 1,393 | 1,345 | 1,393 | 48,600 | ▲ | 0.02% |
| 2024-04-01 | 6208 | 石川製 | 58,898 | 0.92% | 1,400 | 1,400 | 1,362 | 1,366 | 45,600 | ▲ | 0.02% |
| 2024-04-02 | 6208 | 石川製 | 56,198 | 0.88% | 1,370 | 1,422 | 1,342 | 1,344 | 93,700 | ▼ | -0.04% |
| 2024-04-04 | 6208 | 石川製 | 56,898 | 0.89% | 1,389 | 1,400 | 1,355 | 1,386 | 34,700 | ▲ | 0.01% |
| 2024-04-05 | 6208 | 石川製 | 46,498 | 0.72% | 1,385 | 1,440 | 1,384 | 1,407 | 137,600 | ▼ | -0.17% |
| 2024-04-08 | 6208 | 石川製 | 52,098 | 0.81% | 1,433 | 1,433 | 1,385 | 1,408 | 85,300 | ▲ | 0.09% |
| 2024-04-09 | 6208 | 石川製 | 50,498 | 0.79% | 1,417 | 1,428 | 1,403 | 1,405 | 39,400 | ▼ | -0.02% |
| 2024-04-10 | 6208 | 石川製 | 51,098 | 0.80% | 1,405 | 1,413 | 1,370 | 1,371 | 41,700 | ▲ | 0.01% |
| 2024-04-11 | 6208 | 石川製 | 33,198 | 0.51% | 1,385 | 1,474 | 1,385 | 1,452 | 148,300 | ▼ | -0.29% |
| 2024-04-12 | 6208 | 石川製 | 38,698 | 0.60% | 1,428 | 1,435 | 1,402 | 1,434 | 67,000 | ▲ | 0.08% |
| 2024-04-15 | 6208 | 石川製 | 43,198 | 0.67% | 1,445 | 1,461 | 1,410 | 1,418 | 108,200 | ▲ | 0.07% |
| 2024-04-16 | 6208 | 石川製 | 45,598 | 0.71% | 1,427 | 1,459 | 1,373 | 1,373 | 92,500 | ▲ | 0.03% |
| 2024-04-17 | 6208 | 石川製 | 48,898 | 0.76% | 1,373 | 1,373 | 1,287 | 1,295 | 177,100 | ▲ | 0.05% |
| 2024-04-18 | 6208 | 石川製 | 47,898 | 0.75% | 1,287 | 1,343 | 1,280 | 1,332 | 65,900 | ▼ | -0.01% |
| 2024-04-19 | 6208 | 石川製 | 55,498 | 0.86% | 1,313 | 1,379 | 1,280 | 1,297 | 267,900 | ▲ | 0.10% |
| 2024-04-22 | 6208 | 石川製 | 58,998 | 0.92% | 1,275 | 1,285 | 1,240 | 1,265 | 140,200 | ▲ | 0.06% |
| 2024-04-23 | 6208 | 石川製 | 58,198 | 0.91% | 1,281 | 1,296 | 1,267 | 1,280 | 59,000 | ▼ | -0.01% |
| 2024-04-24 | 6208 | 石川製 | 58,798 | 0.92% | 1,286 | 1,292 | 1,271 | 1,282 | 32,500 | ▲ | 0.01% |
| 2024-04-25 | 6208 | 石川製 | 57,498 | 0.90% | 1,281 | 1,293 | 1,260 | 1,261 | 24,800 | ▼ | -0.02% |
| 2024-04-26 | 6208 | 石川製 | 55,098 | 0.86% | 1,261 | 1,272 | 1,248 | 1,253 | 65,600 | ▼ | -0.04% |
| 2024-05-01 | 6208 | 石川製 | 56,898 | 0.89% | 1,251 | 1,269 | 1,244 | 1,255 | 33,300 | ▲ | 0.03% |
| 2024-05-02 | 6208 | 石川製 | 55,798 | 0.87% | 1,261 | 1,278 | 1,256 | 1,268 | 20,200 | ▼ | -0.02% |
| 2024-05-07 | 6208 | 石川製 | 55,498 | 0.86% | 1,286 | 1,290 | 1,271 | 1,275 | 28,500 | ▼ | -0.01% |
| 2024-05-08 | 6208 | 石川製 | 57,098 | 0.89% | 1,275 | 1,293 | 1,275 | 1,280 | 33,700 | ▲ | 0.03% |
| 2024-05-10 | 6208 | 石川製 | 0 | 0.00% | 1,620 | 1,652 | 1,563 | 1,630 | 780,400 | ▼ | -0.89% |
| 2024-07-23 | 6222 | 島精機 | 186,679 | 0.52% | 1,690 | 1,695 | 1,635 | 1,661 | 98,200 | ▲ | 0.05% |
| 2024-07-24 | 6222 | 島精機 | 175,179 | 0.48% | 1,644 | 1,667 | 1,624 | 1,627 | 68,400 | ▼ | -0.04% |
| 2024-07-30 | 6222 | 島精機 | 179,579 | 0.50% | 1,666 | 1,680 | 1,651 | 1,675 | 122,800 | ▲ | 0.03% |
| 2024-07-31 | 6222 | 島精機 | 183,879 | 0.51% | 1,698 | 1,717 | 1,664 | 1,710 | 192,500 | ▲ | 0.01% |
| 2024-08-01 | 6222 | 島精機 | 186,279 | 0.52% | 1,550 | 1,596 | 1,496 | 1,509 | 491,800 | ▲ | 0.01% |
| 2024-08-02 | 6222 | 島精機 | 193,979 | 0.54% | 1,472 | 1,480 | 1,424 | 1,432 | 206,900 | ▲ | 0.02% |
| 2024-08-05 | 6222 | 島精機 | 222,579 | 0.62% | 1,342 | 1,362 | 1,264 | 1,274 | 254,100 | ▲ | 0.07% |
| 2024-08-06 | 6222 | 島精機 | 210,079 | 0.58% | 1,364 | 1,438 | 1,364 | 1,417 | 232,200 | ▼ | -0.04% |
| 2024-08-07 | 6222 | 島精機 | 202,079 | 0.56% | 1,357 | 1,467 | 1,350 | 1,440 | 214,000 | ▼ | -0.01% |
| 2024-08-08 | 6222 | 島精機 | 194,279 | 0.54% | 1,410 | 1,453 | 1,398 | 1,416 | 168,100 | ▼ | -0.02% |
| 2024-08-09 | 6222 | 島精機 | 180,979 | 0.50% | 1,446 | 1,464 | 1,375 | 1,405 | 128,800 | ▼ | -0.04% |
| 2024-08-13 | 6222 | 島精機 | 169,379 | 0.47% | 1,395 | 1,427 | 1,387 | 1,418 | 103,700 | ▼ | -0.03% |
| 2024-10-18 | 6222 | 島精機 | 185,537 | 0.51% | 1,135 | 1,144 | 1,128 | 1,134 | 81,300 | ▲ | 0.02% |
| 2024-10-21 | 6222 | 島精機 | 191,737 | 0.53% | 1,140 | 1,156 | 1,133 | 1,152 | 105,400 | ▲ | 0.02% |
| 2024-10-22 | 6222 | 島精機 | 224,537 | 0.62% | 1,143 | 1,145 | 1,102 | 1,102 | 218,200 | ▲ | 0.08% |
| 2024-10-23 | 6222 | 島精機 | 213,037 | 0.59% | 1,100 | 1,118 | 1,090 | 1,113 | 180,200 | ▼ | -0.03% |
| 2024-10-24 | 6222 | 島精機 | 220,737 | 0.61% | 1,115 | 1,115 | 1,098 | 1,112 | 86,300 | ▲ | 0.02% |
| 2024-10-25 | 6222 | 島精機 | 240,237 | 0.67% | 1,112 | 1,113 | 1,087 | 1,099 | 115,100 | ▲ | 0.06% |
| 2024-10-28 | 6222 | 島精機 | 256,937 | 0.71% | 1,108 | 1,123 | 1,100 | 1,121 | 184,700 | ▲ | 0.03% |
| 2024-10-29 | 6222 | 島精機 | 264,627 | 0.73% | 1,130 | 1,135 | 1,124 | 1,134 | 78,500 | ▲ | 0.02% |
| 2024-10-30 | 6222 | 島精機 | 269,527 | 0.75% | 1,140 | 1,150 | 1,134 | 1,135 | 195,200 | ▲ | 0.02% |
| 2024-10-31 | 6222 | 島精機 | 290,227 | 0.81% | 1,130 | 1,155 | 1,125 | 1,146 | 152,400 | ▲ | 0.06% |
| 2024-11-01 | 6222 | 島精機 | 278,627 | 0.77% | 1,124 | 1,134 | 1,107 | 1,120 | 143,000 | ▼ | -0.04% |
| 2024-11-05 | 6222 | 島精機 | 280,927 | 0.78% | 1,120 | 1,120 | 1,085 | 1,085 | 163,600 | ▲ | 0.01% |
| 2024-11-06 | 6222 | 島精機 | 275,327 | 0.76% | 1,096 | 1,121 | 1,088 | 1,109 | 140,900 | ▼ | -0.02% |
| 2024-11-07 | 6222 | 島精機 | 261,327 | 0.72% | 1,108 | 1,121 | 1,096 | 1,097 | 143,900 | ▼ | -0.04% |
| 2024-11-08 | 6222 | 島精機 | 264,127 | 0.73% | 1,092 | 1,097 | 1,076 | 1,077 | 179,000 | ▲ | 0.01% |
| 2024-11-11 | 6222 | 島精機 | 259,027 | 0.72% | 1,070 | 1,076 | 1,063 | 1,072 | 105,400 | ▼ | -0.01% |
| 2024-11-12 | 6222 | 島精機 | 243,027 | 0.67% | 1,070 | 1,078 | 1,058 | 1,062 | 132,500 | ▼ | -0.04% |
| 2024-11-13 | 6222 | 島精機 | 237,827 | 0.66% | 1,062 | 1,070 | 1,050 | 1,052 | 118,500 | ▼ | -0.01% |
| 2024-11-14 | 6222 | 島精機 | 229,727 | 0.64% | 1,051 | 1,055 | 1,036 | 1,036 | 165,900 | ▼ | -0.02% |
| 2024-11-15 | 6222 | 島精機 | 214,227 | 0.59% | 1,049 | 1,066 | 1,035 | 1,061 | 170,800 | ▼ | -0.05% |
| 2024-11-18 | 6222 | 島精機 | 205,227 | 0.57% | 1,039 | 1,051 | 1,038 | 1,042 | 126,100 | ▼ | -0.02% |
| 2024-11-19 | 6222 | 島精機 | 202,727 | 0.56% | 1,048 | 1,087 | 1,048 | 1,087 | 166,200 | ▼ | -0.00% |
| 2024-11-20 | 6222 | 島精機 | 205,527 | 0.57% | 1,088 | 1,101 | 1,077 | 1,084 | 103,000 | ▲ | 0.00% |
| 2024-11-22 | 6222 | 島精機 | 202,827 | 0.56% | 1,099 | 1,106 | 1,091 | 1,092 | 88,000 | ▼ | -0.00% |
| 2024-11-25 | 6222 | 島精機 | 198,094 | 0.55% | 1,095 | 1,104 | 1,088 | 1,088 | 108,400 | ▼ | -0.01% |
| 2024-11-26 | 6222 | 島精機 | 210,327 | 0.58% | 1,088 | 1,092 | 1,065 | 1,074 | 89,300 | ▲ | 0.02% |
| 2024-11-27 | 6222 | 島精機 | 219,127 | 0.61% | 1,065 | 1,066 | 1,041 | 1,043 | 100,200 | ▲ | 0.03% |
| 2024-11-28 | 6222 | 島精機 | 222,027 | 0.62% | 1,040 | 1,054 | 1,036 | 1,054 | 67,500 | ▲ | 0.01% |
| 2024-11-29 | 6222 | 島精機 | 229,727 | 0.64% | 1,055 | 1,064 | 1,047 | 1,049 | 100,300 | ▲ | 0.02% |
| 2024-12-02 | 6222 | 島精機 | 228,127 | 0.63% | 1,051 | 1,067 | 1,044 | 1,062 | 99,100 | ▼ | -0.01% |
| 2024-12-04 | 6222 | 島精機 | 231,127 | 0.64% | 1,068 | 1,072 | 1,031 | 1,037 | 138,000 | ▲ | 0.01% |
| 2024-12-06 | 6222 | 島精機 | 229,027 | 0.63% | 1,041 | 1,052 | 1,036 | 1,046 | 65,600 | ▼ | -0.01% |
| 2024-12-09 | 6222 | 島精機 | 232,427 | 0.64% | 1,046 | 1,059 | 1,038 | 1,042 | 166,800 | ▲ | 0.01% |
| 2024-12-11 | 6222 | 島精機 | 227,327 | 0.63% | 1,042 | 1,050 | 1,037 | 1,039 | 98,500 | ▼ | -0.01% |
| 2024-12-12 | 6222 | 島精機 | 233,627 | 0.65% | 1,045 | 1,049 | 1,032 | 1,040 | 87,800 | ▲ | 0.02% |
| 2024-12-13 | 6222 | 島精機 | 246,627 | 0.68% | 1,030 | 1,036 | 1,022 | 1,025 | 175,400 | ▲ | 0.03% |
| 2024-12-16 | 6222 | 島精機 | 248,527 | 0.69% | 1,032 | 1,039 | 1,024 | 1,027 | 98,500 | ▲ | 0.00% |
| 2024-12-17 | 6222 | 島精機 | 246,827 | 0.68% | 1,022 | 1,022 | 1,001 | 1,005 | 213,800 | ▼ | -0.00% |
| 2024-12-18 | 6222 | 島精機 | 228,127 | 0.63% | 1,010 | 1,025 | 1,000 | 1,009 | 211,300 | ▼ | -0.05% |
| 2024-12-19 | 6222 | 島精機 | 223,827 | 0.62% | 989 | 997 | 984 | 992 | 221,100 | ▼ | -0.01% |
| 2024-12-20 | 6222 | 島精機 | 197,527 | 0.55% | 988 | 1,010 | 988 | 992 | 200,500 | ▼ | -0.06% |
| 2024-12-23 | 6222 | 島精機 | 177,427 | 0.49% | 990 | 995 | 977 | 995 | 235,200 | ▼ | -0.06% |
| 2025-01-21 | 6226 | 守谷輸送機 | 91,600 | 0.52% | 2,484 | 2,548 | 2,470 | 2,528 | 70,400 | ▲ | 0.03% |
| 2025-01-22 | 6226 | 守谷輸送機 | 95,900 | 0.54% | 2,558 | 2,585 | 2,504 | 2,584 | 81,100 | ▲ | 0.02% |
| 2025-01-23 | 6226 | 守谷輸送機 | 99,500 | 0.56% | 2,573 | 2,611 | 2,543 | 2,582 | 73,600 | ▲ | 0.02% |
| 2025-01-24 | 6226 | 守谷輸送機 | 100,400 | 0.57% | 2,584 | 2,599 | 2,544 | 2,590 | 53,400 | ▲ | 0.00% |
| 2025-01-27 | 6226 | 守谷輸送機 | 106,100 | 0.60% | 2,590 | 2,616 | 2,520 | 2,586 | 86,900 | ▲ | 0.03% |
| 2025-01-28 | 6226 | 守谷輸送機 | 111,900 | 0.63% | 2,611 | 2,713 | 2,588 | 2,707 | 109,100 | ▲ | 0.03% |
| 2025-01-29 | 6226 | 守谷輸送機 | 113,700 | 0.64% | 2,657 | 2,720 | 2,631 | 2,698 | 83,800 | ▲ | 0.01% |
| 2025-02-03 | 6226 | 守谷輸送機 | 114,600 | 0.65% | 2,667 | 2,689 | 2,598 | 2,645 | 86,100 | ▲ | 0.01% |
| 2025-02-03 | 6226 | 守谷輸送機 | 114,600 | 0.65% | 2,667 | 2,689 | 2,598 | 2,645 | 86,100 | ▲ | 0.01% |
| 2025-02-05 | 6226 | 守谷輸送機 | 113,900 | 0.64% | 2,548 | 2,573 | 2,525 | 2,546 | 57,300 | ▼ | -0.01% |
| 2025-02-05 | 6226 | 守谷輸送機 | 113,900 | 0.64% | 2,548 | 2,573 | 2,525 | 2,546 | 57,300 | ▼ | -0.01% |
| 2025-02-07 | 6226 | 守谷輸送機 | 115,900 | 0.66% | 2,588 | 2,615 | 2,528 | 2,533 | 84,700 | ▲ | 0.02% |
| 2025-02-07 | 6226 | 守谷輸送機 | 115,900 | 0.66% | 2,588 | 2,615 | 2,528 | 2,533 | 84,700 | ▲ | 0.02% |
| 2025-02-12 | 6226 | 守谷輸送機 | 118,300 | 0.67% | 2,555 | 2,622 | 2,555 | 2,608 | 177,200 | ▲ | 0.01% |
| 2025-02-12 | 6226 | 守谷輸送機 | 118,300 | 0.67% | 2,555 | 2,622 | 2,555 | 2,608 | 177,200 | ▲ | 0.01% |
| 2025-02-13 | 6226 | 守谷輸送機 | 122,600 | 0.69% | 2,490 | 2,595 | 2,322 | 2,570 | 438,100 | ▲ | 0.01% |
| 2025-02-14 | 6226 | 守谷輸送機 | 118,800 | 0.67% | 2,576 | 2,611 | 2,492 | 2,495 | 142,100 | ▼ | -0.01% |
| 2025-02-17 | 6226 | 守谷輸送機 | 127,900 | 0.72% | 2,478 | 2,502 | 2,402 | 2,430 | 103,200 | ▲ | 0.04% |
| 2025-02-18 | 6226 | 守谷輸送機 | 122,500 | 0.69% | 2,439 | 2,567 | 2,439 | 2,532 | 132,700 | ▼ | -0.03% |
| 2025-02-19 | 6226 | 守谷輸送機 | 125,500 | 0.71% | 2,553 | 2,555 | 2,485 | 2,515 | 153,900 | ▲ | 0.02% |
| 2025-02-20 | 6226 | 守谷輸送機 | 129,100 | 0.73% | 2,468 | 2,472 | 2,381 | 2,405 | 154,500 | ▲ | 0.02% |
| 2025-02-26 | 6226 | 守谷輸送機 | 127,800 | 0.72% | 2,274 | 2,332 | 2,233 | 2,312 | 65,200 | ▼ | -0.01% |
| 2025-02-28 | 6226 | 守谷輸送機 | 122,700 | 0.69% | 2,261 | 2,405 | 2,260 | 2,364 | 132,800 | ▼ | -0.03% |
| 2025-03-03 | 6226 | 守谷輸送機 | 123,000 | 0.70% | 2,327 | 2,422 | 2,293 | 2,364 | 84,200 | ▲ | 0.01% |
| 2025-03-05 | 6226 | 守谷輸送機 | 122,700 | 0.69% | 2,460 | 2,501 | 2,423 | 2,444 | 83,200 | ▼ | -0.01% |
| 2025-03-06 | 6226 | 守谷輸送機 | 124,500 | 0.70% | 2,440 | 2,476 | 2,393 | 2,449 | 72,100 | ▲ | 0.01% |
| 2025-03-10 | 6226 | 守谷輸送機 | 125,100 | 0.71% | 2,462 | 2,568 | 2,444 | 2,539 | 106,300 | ▲ | 0.01% |
| 2025-03-11 | 6226 | 守谷輸送機 | 123,600 | 0.70% | 2,471 | 2,588 | 2,460 | 2,562 | 103,300 | ▼ | -0.01% |
| 2025-03-12 | 6226 | 守谷輸送機 | 115,900 | 0.66% | 2,582 | 2,734 | 2,570 | 2,643 | 185,100 | ▼ | -0.03% |
| 2025-03-13 | 6226 | 守谷輸送機 | 112,500 | 0.64% | 2,631 | 2,687 | 2,581 | 2,623 | 117,200 | ▼ | -0.02% |
| 2025-03-14 | 6226 | 守谷輸送機 | 104,100 | 0.59% | 2,622 | 2,701 | 2,597 | 2,660 | 71,100 | ▼ | -0.05% |
| 2025-03-17 | 6226 | 守谷輸送機 | 92,800 | 0.52% | 2,688 | 2,775 | 2,664 | 2,775 | 100,300 | ▼ | -0.06% |
| 2025-03-18 | 6226 | 守谷輸送機 | 86,100 | 0.49% | 2,792 | 2,818 | 2,690 | 2,691 | 139,200 | ▼ | -0.03% |
| 2024-09-26 | 6227 | ＡＩメカ | 31,300 | 0.50% | 2,774 | 2,815 | 2,665 | 2,741 | 1,456,300 | ▲ | 0.29% |
| 2024-09-27 | 6227 | ＡＩメカ | 45,100 | 0.72% | 2,941 | 3,045 | 2,787 | 3,020 | 2,066,200 | ▲ | 0.21% |
| 2024-09-30 | 6227 | ＡＩメカ | 56,400 | 0.90% | 2,950 | 3,085 | 2,815 | 2,854 | 887,000 | ▲ | 0.18% |
| 2024-10-02 | 6227 | ＡＩメカ | 56,700 | 0.91% | 2,700 | 2,716 | 2,635 | 2,636 | 402,400 | ▲ | 0.01% |
| 2024-10-03 | 6227 | ＡＩメカ | 47,400 | 0.76% | 2,741 | 2,915 | 2,725 | 2,880 | 793,800 | ▼ | -0.15% |
| 2024-10-04 | 6227 | ＡＩメカ | 43,900 | 0.70% | 2,839 | 2,879 | 2,760 | 2,826 | 411,900 | ▼ | -0.06% |
| 2024-10-07 | 6227 | ＡＩメカ | 37,100 | 0.59% | 2,915 | 2,929 | 2,723 | 2,767 | 421,900 | ▼ | -0.10% |
| 2024-10-08 | 6227 | ＡＩメカ | 37,800 | 0.60% | 2,717 | 2,790 | 2,669 | 2,676 | 241,100 | ▲ | 0.01% |
| 2024-10-09 | 6227 | ＡＩメカ | 36,700 | 0.59% | 2,716 | 2,755 | 2,636 | 2,696 | 216,600 | ▼ | -0.01% |
| 2024-10-10 | 6227 | ＡＩメカ | 38,200 | 0.61% | 2,693 | 2,735 | 2,614 | 2,615 | 149,100 | ▲ | 0.02% |
| 2024-10-11 | 6227 | ＡＩメカ | 33,600 | 0.54% | 2,616 | 2,662 | 2,583 | 2,592 | 134,400 | ▼ | -0.06% |
| 2024-10-15 | 6227 | ＡＩメカ | 33,100 | 0.53% | 2,613 | 2,768 | 2,577 | 2,768 | 204,700 | ▼ | -0.01% |
| 2024-10-16 | 6227 | ＡＩメカ | 39,900 | 0.64% | 2,658 | 2,755 | 2,642 | 2,727 | 170,200 | ▲ | 0.10% |
| 2024-10-17 | 6227 | ＡＩメカ | 44,700 | 0.71% | 2,709 | 2,713 | 2,593 | 2,700 | 185,900 | ▲ | 0.06% |
| 2024-10-18 | 6227 | ＡＩメカ | 104,100 | 1.67% | 2,719 | 2,761 | 2,682 | 2,730 | 131,500 | ▲ | 0.96% |
| 2024-10-21 | 6227 | ＡＩメカ | 50,800 | 0.81% | 2,713 | 2,799 | 2,652 | 2,776 | 146,000 | ▼ | -0.85% |
| 2024-10-22 | 6227 | ＡＩメカ | 51,400 | 0.82% | 2,745 | 2,764 | 2,634 | 2,680 | 145,100 | ▲ | 0.00% |
| 2024-10-23 | 6227 | ＡＩメカ | 49,900 | 0.80% | 2,638 | 2,655 | 2,542 | 2,580 | 122,500 | ▼ | -0.01% |
| 2024-10-24 | 6227 | ＡＩメカ | 47,900 | 0.77% | 2,530 | 2,583 | 2,505 | 2,550 | 105,000 | ▼ | -0.03% |
| 2024-10-25 | 6227 | ＡＩメカ | 48,500 | 0.78% | 2,515 | 2,525 | 2,436 | 2,450 | 116,500 | ▲ | 0.01% |
| 2024-10-28 | 6227 | ＡＩメカ | 48,100 | 0.77% | 2,445 | 2,574 | 2,434 | 2,574 | 106,000 | ▼ | -0.01% |
| 2024-10-29 | 6227 | ＡＩメカ | 49,800 | 0.80% | 2,570 | 2,597 | 2,514 | 2,576 | 63,000 | ▲ | 0.03% |
| 2024-10-30 | 6227 | ＡＩメカ | 57,500 | 0.92% | 2,595 | 2,745 | 2,566 | 2,722 | 206,900 | ▲ | 0.12% |
| 2024-10-31 | 6227 | ＡＩメカ | 61,400 | 0.98% | 2,673 | 2,719 | 2,635 | 2,687 | 117,900 | ▲ | 0.05% |
| 2024-11-01 | 6227 | ＡＩメカ | 64,500 | 1.03% | 2,601 | 2,743 | 2,597 | 2,719 | 129,200 | ▲ | 0.05% |
| 2024-11-06 | 6227 | ＡＩメカ | 65,500 | 1.05% | 2,703 | 2,778 | 2,680 | 2,692 | 119,000 | ▲ | 0.02% |
| 2024-11-07 | 6227 | ＡＩメカ | 66,500 | 1.07% | 2,652 | 2,721 | 2,620 | 2,679 | 99,800 | ▲ | 0.02% |
| 2024-11-08 | 6227 | ＡＩメカ | 67,700 | 1.08% | 2,698 | 2,753 | 2,670 | 2,670 | 83,000 | ▲ | 0.01% |
| 2024-11-12 | 6227 | ＡＩメカ | 67,100 | 1.07% | 2,640 | 2,669 | 2,560 | 2,575 | 134,000 | ▼ | -0.01% |
| 2024-11-15 | 6227 | ＡＩメカ | 65,600 | 1.05% | 2,324 | 2,532 | 2,310 | 2,419 | 316,000 | ▼ | -0.02% |
| 2024-11-18 | 6227 | ＡＩメカ | 63,800 | 1.02% | 2,449 | 2,510 | 2,353 | 2,354 | 126,900 | ▼ | -0.03% |
| 2024-11-19 | 6227 | ＡＩメカ | 58,400 | 0.93% | 2,350 | 2,380 | 2,323 | 2,341 | 61,900 | ▼ | -0.08% |
| 2024-11-21 | 6227 | ＡＩメカ | 56,100 | 0.90% | 2,315 | 2,399 | 2,300 | 2,399 | 92,300 | ▼ | -0.03% |
| 2024-11-22 | 6227 | ＡＩメカ | 55,000 | 0.88% | 2,420 | 2,458 | 2,380 | 2,399 | 77,400 | ▼ | -0.02% |
| 2024-11-25 | 6227 | ＡＩメカ | 54,400 | 0.87% | 2,449 | 2,495 | 2,410 | 2,472 | 77,500 | ▼ | -0.01% |
| 2024-11-26 | 6227 | ＡＩメカ | 54,000 | 0.86% | 2,495 | 2,555 | 2,464 | 2,538 | 105,900 | ▼ | -0.01% |
| 2024-11-27 | 6227 | ＡＩメカ | 54,300 | 0.87% | 2,550 | 2,568 | 2,483 | 2,531 | 87,100 | ▲ | 0.01% |
| 2024-12-03 | 6227 | ＡＩメカ | 51,400 | 0.82% | 2,910 | 3,000 | 2,870 | 2,885 | 448,600 | ▼ | -0.05% |
| 2024-12-04 | 6227 | ＡＩメカ | 50,600 | 0.81% | 2,879 | 3,165 | 2,879 | 3,120 | 536,900 | ▼ | -0.00% |
| 2024-12-05 | 6227 | ＡＩメカ | 43,000 | 0.69% | 3,160 | 3,305 | 3,080 | 3,235 | 419,100 | ▼ | -0.12% |
| 2024-12-06 | 6227 | ＡＩメカ | 48,200 | 0.77% | 3,235 | 3,555 | 3,235 | 3,420 | 604,200 | ▲ | 0.08% |
| 2024-12-09 | 6227 | ＡＩメカ | 44,000 | 0.70% | 3,310 | 3,470 | 3,165 | 3,280 | 405,300 | ▼ | -0.07% |
| 2024-12-10 | 6227 | ＡＩメカ | 42,900 | 0.69% | 3,235 | 3,290 | 3,180 | 3,230 | 213,200 | ▼ | -0.01% |
| 2024-12-11 | 6227 | ＡＩメカ | 39,700 | 0.63% | 3,160 | 3,190 | 3,065 | 3,155 | 206,800 | ▼ | -0.05% |
| 2024-12-12 | 6227 | ＡＩメカ | 39,000 | 0.62% | 3,250 | 3,250 | 3,070 | 3,070 | 149,400 | ▼ | -0.01% |
| 2024-12-13 | 6227 | ＡＩメカ | 29,300 | 0.47% | 3,035 | 3,175 | 3,025 | 3,075 | 142,100 | ▼ | -0.15% |
| 2024-12-16 | 6227 | ＡＩメカ | 34,200 | 0.55% | 3,215 | 3,260 | 3,115 | 3,175 | 274,100 | ▲ | 0.08% |
| 2024-12-17 | 6227 | ＡＩメカ | 40,400 | 0.65% | 3,200 | 3,200 | 3,045 | 3,065 | 122,100 | ▲ | 0.09% |
| 2024-12-18 | 6227 | ＡＩメカ | 39,100 | 0.62% | 3,010 | 3,095 | 2,995 | 3,025 | 68,300 | ▼ | -0.03% |
| 2024-12-19 | 6227 | ＡＩメカ | 40,200 | 0.64% | 2,968 | 3,050 | 2,927 | 3,025 | 112,800 | ▲ | 0.02% |
| 2024-12-20 | 6227 | ＡＩメカ | 41,100 | 0.66% | 2,981 | 3,090 | 2,967 | 3,075 | 142,400 | ▲ | 0.02% |
| 2024-12-23 | 6227 | ＡＩメカ | 40,200 | 0.64% | 3,080 | 3,125 | 3,010 | 3,030 | 79,600 | ▼ | -0.02% |
| 2024-12-24 | 6227 | ＡＩメカ | 40,400 | 0.65% | 3,080 | 3,200 | 3,055 | 3,195 | 151,100 | ▲ | 0.01% |
| 2024-12-27 | 6227 | ＡＩメカ | 36,600 | 0.58% | 3,030 | 3,090 | 3,000 | 3,040 | 62,600 | ▼ | -0.07% |
| 2024-12-30 | 6227 | ＡＩメカ | 0 | 0.00% | 3,040 | 3,085 | 3,000 | 3,035 | 67,200 | ▼ | -0.57% |
| 2025-01-06 | 6227 | ＡＩメカ | 32,600 | 0.52% | 3,090 | 3,210 | 3,060 | 3,160 | 119,500 | ▲ | 0.52% |
| 2025-01-07 | 6227 | ＡＩメカ | 33,300 | 0.53% | 3,185 | 3,220 | 3,070 | 3,220 | 139,200 | ▲ | 0.01% |
| 2025-01-08 | 6227 | ＡＩメカ | 35,600 | 0.57% | 3,265 | 3,520 | 3,235 | 3,480 | 322,700 | ▲ | 0.03% |
| 2025-01-09 | 6227 | ＡＩメカ | 35,400 | 0.56% | 3,480 | 3,515 | 3,330 | 3,405 | 198,600 | ▼ | -0.00% |
| 2025-01-10 | 6227 | ＡＩメカ | 30,500 | 0.49% | 3,410 | 3,955 | 3,405 | 3,610 | 937,000 | ▼ | -0.07% |
| 2025-01-14 | 6227 | ＡＩメカ | 39,900 | 0.64% | 3,455 | 3,455 | 3,170 | 3,390 | 476,000 | ▲ | 0.15% |
| 2025-01-15 | 6227 | ＡＩメカ | 40,900 | 0.65% | 3,460 | 3,475 | 3,045 | 3,270 | 397,100 | ▲ | 0.01% |
| 2025-01-16 | 6227 | ＡＩメカ | 37,700 | 0.60% | 3,300 | 3,390 | 3,260 | 3,375 | 206,600 | ▼ | -0.05% |
| 2025-01-17 | 6227 | ＡＩメカ | 26,900 | 0.43% | 3,445 | 3,680 | 3,430 | 3,560 | 494,000 | ▼ | -0.17% |
| 2025-01-20 | 6227 | ＡＩメカ | 35,100 | 0.55% | 3,455 | 3,690 | 3,360 | 3,690 | 225,800 | ▲ | 0.12% |
| 2025-01-21 | 6227 | ＡＩメカ | 40,700 | 0.64% | 3,730 | 3,735 | 3,580 | 3,670 | 149,600 | ▲ | 0.08% |
| 2025-01-22 | 6227 | ＡＩメカ | 41,400 | 0.65% | 3,700 | 3,725 | 3,525 | 3,550 | 174,500 | ▲ | 0.01% |
| 2025-01-23 | 6227 | ＡＩメカ | 39,500 | 0.62% | 3,610 | 3,795 | 3,555 | 3,735 | 376,200 | ▼ | -0.03% |
| 2025-01-27 | 6227 | ＡＩメカ | 40,700 | 0.64% | 3,895 | 3,960 | 3,685 | 3,735 | 223,100 | ▲ | 0.02% |
| 2025-01-28 | 6227 | ＡＩメカ | 39,200 | 0.62% | 3,605 | 3,765 | 3,540 | 3,640 | 182,700 | ▼ | -0.02% |
| 2025-01-29 | 6227 | ＡＩメカ | 35,200 | 0.56% | 3,685 | 3,740 | 3,555 | 3,585 | 124,000 | ▼ | -0.05% |
| 2025-01-31 | 6227 | ＡＩメカ | 34,600 | 0.55% | 3,505 | 3,565 | 3,460 | 3,505 | 70,200 | ▼ | -0.01% |
| 2025-01-31 | 6227 | ＡＩメカ | 34,600 | 0.55% | 3,505 | 3,565 | 3,460 | 3,505 | 70,200 | ▼ | -0.01% |
| 2025-02-03 | 6227 | ＡＩメカ | 33,700 | 0.53% | 3,500 | 3,625 | 3,450 | 3,490 | 131,900 | ▼ | -0.02% |
| 2025-02-03 | 6227 | ＡＩメカ | 33,700 | 0.53% | 3,500 | 3,625 | 3,450 | 3,490 | 131,900 | ▼ | -0.02% |
| 2025-02-04 | 6227 | ＡＩメカ | 31,700 | 0.50% | 3,530 | 3,775 | 3,500 | 3,695 | 184,400 | ▼ | -0.03% |
| 2025-02-04 | 6227 | ＡＩメカ | 31,700 | 0.50% | 3,530 | 3,775 | 3,500 | 3,695 | 184,400 | ▼ | -0.03% |
| 2025-02-05 | 6227 | ＡＩメカ | 27,800 | 0.44% | 3,765 | 3,765 | 3,620 | 3,660 | 109,000 | ▼ | -0.06% |
| 2025-02-05 | 6227 | ＡＩメカ | 27,800 | 0.44% | 3,765 | 3,765 | 3,620 | 3,660 | 109,000 | ▼ | -0.06% |
| 2024-03-04 | 6228 | ＪＥＴ | 74,778 | 1.66% | 10,200 | 10,820 | 9,910 | 10,260 | 463,200 | ▼ | -0.01% |
| 2024-03-05 | 6228 | ＪＥＴ | 75,478 | 1.68% | 10,060 | 10,170 | 9,200 | 9,410 | 352,700 | ▲ | 0.02% |
| 2024-03-06 | 6228 | ＪＥＴ | 75,278 | 1.67% | 9,200 | 9,750 | 9,050 | 9,550 | 199,700 | ▼ | -0.01% |
| 2024-03-08 | 6228 | ＪＥＴ | 74,478 | 1.65% | 9,070 | 9,190 | 8,200 | 8,300 | 240,300 | ▼ | -0.02% |
| 2024-03-11 | 6228 | ＪＥＴ | 63,778 | 1.42% | 7,550 | 7,930 | 7,520 | 7,780 | 214,200 | ▼ | -0.23% |
| 2024-03-12 | 6228 | ＪＥＴ | 69,078 | 1.53% | 7,580 | 8,140 | 7,510 | 7,920 | 162,300 | ▲ | 0.11% |
| 2024-03-13 | 6228 | ＪＥＴ | 73,778 | 1.64% | 8,180 | 8,250 | 7,490 | 7,570 | 163,700 | ▲ | 0.10% |
| 2024-03-14 | 6228 | ＪＥＴ | 60,878 | 1.35% | 7,330 | 7,420 | 7,060 | 7,280 | 165,800 | ▼ | -0.28% |
| 2024-03-15 | 6228 | ＪＥＴ | 59,778 | 1.33% | 7,480 | 7,560 | 7,050 | 7,170 | 143,300 | ▼ | -0.02% |
| 2024-03-18 | 6228 | ＪＥＴ | 63,378 | 1.41% | 7,180 | 8,390 | 7,150 | 8,160 | 378,500 | ▲ | 0.07% |
| 2024-03-19 | 6228 | ＪＥＴ | 61,378 | 1.36% | 7,860 | 8,180 | 7,690 | 8,000 | 298,100 | ▼ | -0.04% |
| 2024-03-21 | 6228 | ＪＥＴ | 62,878 | 1.40% | 8,150 | 8,490 | 7,940 | 8,220 | 250,500 | ▲ | 0.03% |
| 2024-03-22 | 6228 | ＪＥＴ | 62,778 | 1.39% | 8,250 | 8,300 | 7,490 | 7,510 | 212,700 | ▼ | -0.01% |
| 2024-03-25 | 6228 | ＪＥＴ | 64,378 | 1.43% | 7,500 | 7,640 | 7,370 | 7,370 | 94,800 | ▲ | 0.04% |
| 2024-03-26 | 6228 | ＪＥＴ | 62,578 | 1.39% | 7,360 | 7,600 | 7,350 | 7,450 | 49,300 | ▼ | -0.04% |
| 2024-03-27 | 6228 | ＪＥＴ | 65,478 | 0.48% | 7,370 | 7,560 | 7,360 | 7,380 | 49,700 | ▼ | -0.90% |
| 2024-03-28 | 6228 | ＪＥＴ | 195,234 | 1.44% | 2,469 | 2,815 | 2,465 | 2,628 | 696,600 | ▲ | 0.96% |
| 2024-03-29 | 6228 | ＪＥＴ | 196,134 | 1.45% | 2,728 | 3,130 | 2,661 | 3,130 | 1,234,100 | ▲ | 0.01% |
| 2024-04-01 | 6228 | ＪＥＴ | 196,934 | 1.46% | 3,300 | 3,410 | 3,045 | 3,280 | 1,298,700 | ▲ | 0.01% |
| 2024-04-03 | 6228 | ＪＥＴ | 194,534 | 1.44% | 3,355 | 3,640 | 3,220 | 3,410 | 1,006,000 | ▼ | -0.02% |
| 2024-04-04 | 6228 | ＪＥＴ | 196,934 | 1.46% | 3,740 | 3,900 | 3,640 | 3,730 | 2,095,700 | ▲ | 0.02% |
| 2024-04-08 | 6228 | ＪＥＴ | 195,834 | 1.45% | 4,310 | 4,665 | 4,270 | 4,665 | 1,695,400 | ▼ | -0.01% |
| 2024-04-09 | 6228 | ＪＥＴ | 162,534 | 1.20% | 4,720 | 4,965 | 4,365 | 4,655 | 3,820,600 | ▼ | -0.25% |
| 2024-04-10 | 6228 | ＪＥＴ | 173,134 | 1.28% | 4,530 | 4,700 | 4,370 | 4,465 | 1,175,100 | ▲ | 0.08% |
| 2024-04-11 | 6228 | ＪＥＴ | 160,234 | 1.18% | 4,300 | 4,685 | 4,225 | 4,625 | 1,310,600 | ▼ | -0.10% |
| 2024-04-12 | 6228 | ＪＥＴ | 186,334 | 1.38% | 4,720 | 4,725 | 4,165 | 4,275 | 1,053,500 | ▲ | 0.19% |
| 2024-04-15 | 6228 | ＪＥＴ | 173,634 | 1.28% | 4,140 | 4,345 | 4,110 | 4,160 | 580,200 | ▼ | -0.09% |
| 2024-04-16 | 6228 | ＪＥＴ | 141,234 | 1.04% | 4,060 | 4,205 | 4,015 | 4,110 | 438,400 | ▼ | -0.24% |
| 2024-04-17 | 6228 | ＪＥＴ | 127,634 | 0.94% | 4,130 | 4,380 | 4,000 | 4,060 | 660,400 | ▼ | -0.10% |
| 2024-04-18 | 6228 | ＪＥＴ | 131,834 | 0.97% | 3,970 | 4,020 | 3,710 | 4,005 | 633,300 | ▲ | 0.03% |
| 2024-04-19 | 6228 | ＪＥＴ | 100,434 | 0.74% | 3,820 | 3,895 | 3,500 | 3,870 | 859,100 | ▼ | -0.23% |
| 2024-04-22 | 6228 | ＪＥＴ | 87,734 | 0.65% | 3,730 | 3,820 | 3,375 | 3,470 | 733,100 | ▼ | -0.08% |
| 2024-04-23 | 6228 | ＪＥＴ | 107,134 | 0.79% | 3,610 | 3,640 | 3,200 | 3,220 | 604,600 | ▲ | 0.14% |
| 2024-04-24 | 6228 | ＪＥＴ | 149,534 | 1.11% | 3,360 | 3,580 | 3,345 | 3,450 | 692,000 | ▲ | 0.32% |
| 2024-04-25 | 6228 | ＪＥＴ | 185,234 | 1.37% | 3,440 | 3,750 | 3,370 | 3,500 | 823,500 | ▲ | 0.26% |
| 2024-04-30 | 6228 | ＪＥＴ | 190,434 | 1.41% | 3,915 | 3,970 | 3,730 | 3,820 | 719,300 | ▲ | 0.03% |
| 2024-05-01 | 6228 | ＪＥＴ | 189,234 | 1.40% | 3,765 | 3,850 | 3,690 | 3,725 | 327,900 | ▼ | -0.01% |
| 2024-05-02 | 6228 | ＪＥＴ | 190,034 | 1.41% | 3,650 | 3,705 | 3,550 | 3,550 | 317,100 | ▲ | 0.01% |
| 2024-05-07 | 6228 | ＪＥＴ | 186,134 | 1.38% | 3,690 | 3,845 | 3,680 | 3,680 | 410,100 | ▼ | -0.03% |
| 2024-05-08 | 6228 | ＪＥＴ | 190,234 | 1.41% | 3,635 | 3,680 | 3,555 | 3,555 | 207,500 | ▲ | 0.03% |
| 2024-05-10 | 6228 | ＪＥＴ | 188,934 | 1.40% | 3,475 | 3,550 | 3,375 | 3,435 | 268,700 | ▼ | -0.01% |
| 2024-05-14 | 6228 | ＪＥＴ | 185,234 | 1.37% | 3,265 | 3,265 | 3,035 | 3,125 | 361,900 | ▼ | -0.02% |
| 2024-05-15 | 6228 | ＪＥＴ | 183,734 | 1.36% | 3,075 | 3,145 | 3,010 | 3,030 | 267,200 | ▼ | -0.01% |
| 2024-05-16 | 6228 | ＪＥＴ | 177,934 | 1.32% | 3,125 | 3,130 | 2,941 | 3,025 | 302,300 | ▼ | -0.04% |
| 2024-05-17 | 6228 | ＪＥＴ | 175,634 | 1.30% | 3,020 | 3,050 | 2,970 | 2,990 | 162,700 | ▼ | -0.02% |
| 2024-05-20 | 6228 | ＪＥＴ | 170,834 | 1.26% | 2,940 | 3,240 | 2,930 | 3,190 | 454,600 | ▼ | -0.04% |
| 2024-05-21 | 6228 | ＪＥＴ | 180,734 | 1.34% | 3,155 | 3,335 | 3,130 | 3,135 | 317,300 | ▲ | 0.08% |
| 2024-05-22 | 6228 | ＪＥＴ | 189,834 | 1.40% | 3,105 | 3,280 | 3,070 | 3,215 | 248,400 | ▲ | 0.05% |
| 2024-05-23 | 6228 | ＪＥＴ | 204,634 | 1.51% | 3,325 | 3,400 | 3,110 | 3,110 | 276,700 | ▲ | 0.11% |
| 2024-05-24 | 6228 | ＪＥＴ | 208,834 | 1.55% | 3,040 | 3,160 | 3,005 | 3,065 | 128,400 | ▲ | 0.04% |
| 2024-05-27 | 6228 | ＪＥＴ | 202,834 | 1.50% | 3,050 | 3,300 | 3,050 | 3,285 | 239,200 | ▼ | -0.05% |
| 2024-05-28 | 6228 | ＪＥＴ | 187,034 | 1.38% | 3,285 | 3,330 | 3,205 | 3,225 | 161,400 | ▼ | -0.12% |
| 2024-05-29 | 6228 | ＪＥＴ | 200,934 | 1.49% | 3,225 | 3,250 | 3,025 | 3,070 | 176,000 | ▲ | 0.11% |
| 2024-05-30 | 6228 | ＪＥＴ | 204,634 | 1.51% | 3,000 | 3,055 | 2,970 | 3,025 | 132,100 | ▲ | 0.02% |
| 2024-05-31 | 6228 | ＪＥＴ | 207,334 | 1.53% | 3,025 | 3,115 | 3,020 | 3,110 | 95,500 | ▲ | 0.02% |
| 2024-06-03 | 6228 | ＪＥＴ | 205,334 | 1.52% | 3,120 | 3,235 | 3,115 | 3,145 | 138,100 | ▼ | -0.01% |
| 2024-06-04 | 6228 | ＪＥＴ | 207,334 | 1.53% | 3,100 | 3,130 | 3,040 | 3,065 | 97,800 | ▲ | 0.01% |
| 2024-06-05 | 6228 | ＪＥＴ | 207,734 | 1.54% | 3,025 | 3,075 | 2,964 | 2,964 | 154,300 | ▲ | 0.01% |
| 2024-06-07 | 6228 | ＪＥＴ | 207,234 | 1.53% | 2,734 | 2,800 | 2,700 | 2,712 | 116,500 | ▼ | -0.01% |
| 2024-06-10 | 6228 | ＪＥＴ | 204,834 | 1.52% | 2,652 | 2,789 | 2,652 | 2,782 | 117,100 | ▼ | -0.01% |
| 2024-06-11 | 6228 | ＪＥＴ | 168,034 | 1.24% | 2,820 | 3,140 | 2,803 | 3,135 | 355,200 | ▼ | -0.28% |
| 2024-06-12 | 6228 | ＪＥＴ | 158,034 | 1.17% | 3,030 | 3,120 | 3,010 | 3,010 | 109,900 | ▼ | -0.07% |
| 2024-06-13 | 6228 | ＪＥＴ | 160,834 | 1.19% | 3,150 | 3,195 | 3,020 | 3,030 | 156,200 | ▲ | 0.02% |
| 2024-06-14 | 6228 | ＪＥＴ | 109,134 | 0.81% | 3,010 | 3,290 | 2,960 | 3,290 | 320,100 | ▼ | -0.37% |
| 2024-06-17 | 6228 | ＪＥＴ | 92,734 | 0.68% | 3,230 | 3,280 | 3,055 | 3,150 | 189,600 | ▼ | -0.13% |
| 2024-06-19 | 6228 | ＪＥＴ | 91,134 | 0.67% | 3,030 | 3,080 | 2,901 | 2,906 | 132,700 | ▼ | -0.01% |
| 2024-06-20 | 6228 | ＪＥＴ | 86,234 | 0.64% | 2,901 | 2,943 | 2,858 | 2,882 | 119,600 | ▼ | -0.03% |
| 2024-06-21 | 6228 | ＪＥＴ | 85,934 | 0.63% | 2,882 | 2,883 | 2,730 | 2,752 | 242,200 | ▼ | -0.01% |
| 2024-06-24 | 6228 | ＪＥＴ | 79,834 | 0.59% | 2,752 | 2,776 | 2,698 | 2,708 | 130,600 | ▼ | -0.04% |
| 2024-06-25 | 6228 | ＪＥＴ | 75,434 | 0.56% | 2,680 | 2,709 | 2,637 | 2,684 | 150,400 | ▼ | -0.02% |
| 2024-06-26 | 6228 | ＪＥＴ | 87,234 | 0.64% | 2,768 | 2,782 | 2,670 | 2,767 | 174,900 | ▲ | 0.07% |
| 2024-06-27 | 6228 | ＪＥＴ | 90,734 | 0.67% | 2,775 | 2,832 | 2,750 | 2,767 | 90,000 | ▲ | 0.03% |
| 2024-06-28 | 6228 | ＪＥＴ | 92,634 | 0.68% | 2,768 | 2,860 | 2,732 | 2,732 | 91,900 | ▲ | 0.01% |
| 2024-07-04 | 6228 | ＪＥＴ | 89,800 | 0.66% | 2,770 | 2,990 | 2,754 | 2,919 | 379,100 | ▼ | -0.02% |
| 2024-07-04 | 6228 | ＪＥＴ | 89,800 | 0.66% | 2,770 | 2,990 | 2,754 | 2,919 | 379,100 | ▼ | -0.02% |
| 2024-07-05 | 6228 | ＪＥＴ | 93,900 | 0.69% | 2,921 | 3,075 | 2,852 | 2,900 | 302,800 | ▲ | 0.02% |
| 2024-07-08 | 6228 | ＪＥＴ | 92,600 | 0.68% | 2,864 | 2,864 | 2,743 | 2,815 | 151,200 | ▼ | -0.00% |
| 2024-07-09 | 6228 | ＪＥＴ | 94,200 | 0.69% | 2,849 | 2,870 | 2,763 | 2,767 | 93,300 | ▲ | 0.00% |
| 2024-07-10 | 6228 | ＪＥＴ | 95,800 | 0.71% | 2,760 | 2,787 | 2,715 | 2,721 | 66,200 | ▲ | 0.02% |
| 2024-07-12 | 6228 | ＪＥＴ | 95,100 | 0.70% | 2,676 | 2,707 | 2,621 | 2,690 | 128,500 | ▼ | -0.01% |
| 2024-07-17 | 6228 | ＪＥＴ | 99,800 | 0.74% | 2,700 | 2,700 | 2,583 | 2,594 | 130,900 | ▲ | 0.04% |
| 2024-07-18 | 6228 | ＪＥＴ | 98,300 | 0.72% | 2,450 | 2,483 | 2,421 | 2,430 | 201,600 | ▼ | -0.02% |
| 2024-07-19 | 6228 | ＪＥＴ | 96,600 | 0.71% | 2,464 | 2,464 | 2,389 | 2,430 | 129,000 | ▼ | -0.01% |
| 2024-07-22 | 6228 | ＪＥＴ | 91,600 | 0.68% | 2,380 | 2,407 | 2,232 | 2,234 | 273,300 | ▼ | -0.02% |
| 2024-07-23 | 6228 | ＪＥＴ | 88,900 | 0.65% | 2,280 | 2,305 | 2,233 | 2,250 | 129,300 | ▼ | -0.03% |
| 2024-07-24 | 6228 | ＪＥＴ | 85,700 | 0.63% | 2,215 | 2,230 | 2,182 | 2,200 | 110,700 | ▼ | -0.02% |
| 2024-07-25 | 6228 | ＪＥＴ | 82,300 | 0.61% | 2,120 | 2,125 | 2,060 | 2,107 | 177,800 | ▼ | -0.02% |
| 2024-07-26 | 6228 | ＪＥＴ | 82,000 | 0.60% | 2,080 | 2,119 | 2,052 | 2,073 | 95,700 | ▼ | -0.01% |
| 2024-07-29 | 6228 | ＪＥＴ | 80,300 | 0.59% | 2,101 | 2,160 | 2,081 | 2,081 | 66,100 | ▼ | -0.01% |
| 2024-07-30 | 6228 | ＪＥＴ | 77,500 | 0.57% | 2,073 | 2,073 | 1,992 | 2,029 | 83,300 | ▼ | -0.02% |
| 2024-07-31 | 6228 | ＪＥＴ | 76,500 | 0.56% | 1,997 | 2,129 | 1,990 | 2,120 | 74,000 | ▼ | -0.00% |
| 2024-08-02 | 6228 | ＪＥＴ | 67,600 | 0.50% | 1,885 | 1,900 | 1,803 | 1,819 | 160,400 | ▼ | -0.06% |
| 2024-08-05 | 6228 | ＪＥＴ | 36,100 | 0.26% | 1,439 | 1,570 | 1,419 | 1,419 | 298,300 | ▼ | -0.24% |
| 2024-11-25 | 6232 | ＡＣＳＬ | 95,200 | 0.63% | 1,161 | 1,200 | 1,150 | 1,180 | 654,000 | ▲ | 0.63% |
| 2024-11-26 | 6232 | ＡＣＳＬ | 0 | 0.00% | 1,161 | 1,219 | 1,120 | 1,137 | 876,300 | ▼ | -0.63% |
| 2025-01-10 | 6232 | ＡＣＳＬ | 75,989 | 0.50% | 791 | 807 | 789 | 803 | 224,100 | ▲ | 0.02% |
| 2025-01-15 | 6232 | ＡＣＳＬ | 77,789 | 0.52% | 825 | 835 | 796 | 797 | 229,000 | ▲ | 0.02% |
| 2025-01-16 | 6232 | ＡＣＳＬ | 79,689 | 0.53% | 797 | 816 | 782 | 797 | 340,600 | ▲ | 0.01% |
| 2025-01-17 | 6232 | ＡＣＳＬ | 80,889 | 0.54% | 791 | 800 | 780 | 789 | 214,400 | ▲ | 0.01% |
| 2025-01-20 | 6232 | ＡＣＳＬ | 82,389 | 0.55% | 788 | 810 | 787 | 810 | 108,100 | ▲ | 0.01% |
| 2025-01-22 | 6232 | ＡＣＳＬ | 84,089 | 0.56% | 799 | 812 | 791 | 808 | 127,900 | ▲ | 0.01% |
| 2025-01-24 | 6232 | ＡＣＳＬ | 85,389 | 0.57% | 799 | 819 | 792 | 809 | 211,300 | ▲ | 0.00% |
| 2025-01-28 | 6232 | ＡＣＳＬ | 87,489 | 0.58% | 792 | 820 | 778 | 796 | 326,800 | ▲ | 0.01% |
| 2025-01-29 | 6232 | ＡＣＳＬ | 86,289 | 0.57% | 800 | 810 | 797 | 807 | 235,100 | ▼ | -0.01% |
| 2025-01-30 | 6232 | ＡＣＳＬ | 89,189 | 0.59% | 808 | 842 | 807 | 822 | 1,033,200 | ▲ | 0.02% |
| 2025-01-30 | 6232 | ＡＣＳＬ | 89,189 | 0.59% | 808 | 842 | 807 | 822 | 1,033,200 | ▲ | 0.02% |
| 2025-01-31 | 6232 | ＡＣＳＬ | 90,889 | 0.60% | 854 | 911 | 831 | 893 | 2,338,400 | ▲ | 0.01% |
| 2025-01-31 | 6232 | ＡＣＳＬ | 90,889 | 0.60% | 854 | 911 | 831 | 893 | 2,338,400 | ▲ | 0.01% |
| 2025-02-03 | 6232 | ＡＣＳＬ | 94,589 | 0.63% | 878 | 935 | 863 | 865 | 1,571,900 | ▲ | 0.03% |
| 2025-02-03 | 6232 | ＡＣＳＬ | 94,589 | 0.63% | 878 | 935 | 863 | 865 | 1,571,900 | ▲ | 0.03% |
| 2025-02-04 | 6232 | ＡＣＳＬ | 96,489 | 0.64% | 880 | 887 | 819 | 826 | 969,500 | ▲ | 0.01% |
| 2025-02-04 | 6232 | ＡＣＳＬ | 96,489 | 0.64% | 880 | 887 | 819 | 826 | 969,500 | ▲ | 0.01% |
| 2025-02-05 | 6232 | ＡＣＳＬ | 99,789 | 0.66% | 826 | 850 | 820 | 838 | 334,600 | ▲ | 0.02% |
| 2025-02-05 | 6232 | ＡＣＳＬ | 99,789 | 0.66% | 826 | 850 | 820 | 838 | 334,600 | ▲ | 0.02% |
| 2025-02-06 | 6232 | ＡＣＳＬ | 101,789 | 0.68% | 836 | 897 | 832 | 892 | 773,300 | ▲ | 0.02% |
| 2025-02-06 | 6232 | ＡＣＳＬ | 101,789 | 0.68% | 836 | 897 | 832 | 892 | 773,300 | ▲ | 0.02% |
| 2025-02-07 | 6232 | ＡＣＳＬ | 99,389 | 0.66% | 897 | 940 | 885 | 937 | 901,200 | ▼ | -0.02% |
| 2025-02-07 | 6232 | ＡＣＳＬ | 99,389 | 0.66% | 897 | 940 | 885 | 937 | 901,200 | ▼ | -0.02% |
| 2025-02-10 | 6232 | ＡＣＳＬ | 93,589 | 0.62% | 925 | 940 | 890 | 906 | 802,200 | ▼ | -0.04% |
| 2025-02-10 | 6232 | ＡＣＳＬ | 93,589 | 0.62% | 925 | 940 | 890 | 906 | 802,200 | ▼ | -0.04% |
| 2025-02-12 | 6232 | ＡＣＳＬ | 77,289 | 0.51% | 951 | 1,035 | 951 | 1,009 | 2,219,900 | ▼ | -0.10% |
| 2025-02-12 | 6232 | ＡＣＳＬ | 77,289 | 0.51% | 951 | 1,035 | 951 | 1,009 | 2,219,900 | ▼ | -0.10% |
| 2025-02-14 | 6232 | ＡＣＳＬ | 86,589 | 0.57% | 919 | 979 | 908 | 953 | 970,700 | ▲ | 0.05% |
| 2025-02-17 | 6232 | ＡＣＳＬ | 85,089 | 0.56% | 962 | 1,019 | 953 | 1,000 | 581,300 | ▼ | -0.00% |
| 2025-02-18 | 6232 | ＡＣＳＬ | 95,889 | 0.64% | 993 | 997 | 940 | 950 | 632,800 | ▲ | 0.07% |
| 2025-02-20 | 6232 | ＡＣＳＬ | 91,489 | 0.61% | 958 | 1,000 | 947 | 949 | 695,500 | ▼ | -0.03% |
| 2025-02-21 | 6232 | ＡＣＳＬ | 98,389 | 0.65% | 948 | 982 | 911 | 923 | 709,100 | ▲ | 0.04% |
| 2025-02-25 | 6232 | ＡＣＳＬ | 99,089 | 0.66% | 908 | 946 | 906 | 924 | 322,900 | ▲ | 0.01% |
| 2025-02-26 | 6232 | ＡＣＳＬ | 94,989 | 0.63% | 923 | 932 | 897 | 916 | 351,500 | ▼ | -0.03% |
| 2025-02-28 | 6232 | ＡＣＳＬ | 97,789 | 0.65% | 935 | 943 | 901 | 903 | 335,700 | ▲ | 0.02% |
| 2025-03-03 | 6232 | ＡＣＳＬ | 103,289 | 0.69% | 912 | 919 | 897 | 900 | 206,600 | ▲ | 0.03% |
| 2025-03-10 | 6232 | ＡＣＳＬ | 102,689 | 0.68% | 919 | 937 | 902 | 910 | 340,300 | ▼ | -0.00% |
| 2025-03-12 | 6232 | ＡＣＳＬ | 99,389 | 0.66% | 897 | 905 | 887 | 897 | 172,600 | ▼ | -0.02% |
| 2025-03-13 | 6232 | ＡＣＳＬ | 96,689 | 0.64% | 905 | 923 | 900 | 909 | 227,800 | ▼ | -0.02% |
| 2025-03-14 | 6232 | ＡＣＳＬ | 93,889 | 0.62% | 910 | 932 | 908 | 917 | 223,400 | ▼ | -0.02% |
| 2025-03-17 | 6232 | ＡＣＳＬ | 83,689 | 0.56% | 918 | 942 | 915 | 937 | 270,200 | ▼ | -0.05% |
| 2025-03-18 | 6232 | ＡＣＳＬ | 72,289 | 0.48% | 1,052 | 1,060 | 992 | 1,037 | 2,511,500 | ▼ | -0.08% |
| 2025-03-21 | 6232 | ＡＣＳＬ | 82,289 | 0.55% | 1,330 | 1,330 | 1,138 | 1,183 | 9,467,200 | ▲ | 0.10% |
| 2025-03-24 | 6232 | ＡＣＳＬ | 81,889 | 0.54% | 1,170 | 1,229 | 1,131 | 1,133 | 2,352,300 | ▼ | -0.01% |
| 2025-03-25 | 6232 | ＡＣＳＬ | 73,389 | 0.49% | 1,160 | 1,177 | 1,122 | 1,138 | 1,403,300 | ▼ | -0.05% |
| 2025-04-01 | 6232 | ＡＣＳＬ | 76,989 | 0.51% | 1,189 | 1,205 | 1,062 | 1,148 | 1,439,600 | ▲ | 0.04% |
| 2025-04-02 | 6232 | ＡＣＳＬ | 53,189 | 0.35% | 1,132 | 1,141 | 1,070 | 1,084 | 825,100 | ▼ | -0.16% |
| 2024-03-11 | 6235 | オプトラン | 222,934 | 0.50% | 2,056 | 2,056 | 1,990 | 2,036 | 327,600 | ▲ | 0.06% |
| 2024-03-12 | 6235 | オプトラン | 228,834 | 0.51% | 2,018 | 2,037 | 1,979 | 2,023 | 229,600 | ▲ | 0.01% |
| 2024-03-13 | 6235 | オプトラン | 231,434 | 0.52% | 2,047 | 2,095 | 2,037 | 2,094 | 389,500 | ▲ | 0.01% |
| 2024-03-14 | 6235 | オプトラン | 236,734 | 0.53% | 2,044 | 2,138 | 2,041 | 2,124 | 417,200 | ▲ | 0.01% |
| 2024-03-15 | 6235 | オプトラン | 248,434 | 0.56% | 2,091 | 2,106 | 2,041 | 2,098 | 410,100 | ▲ | 0.03% |
| 2024-03-18 | 6235 | オプトラン | 255,634 | 0.57% | 2,109 | 2,164 | 2,104 | 2,150 | 383,900 | ▲ | 0.00% |
| 2024-03-19 | 6235 | オプトラン | 262,034 | 0.59% | 2,106 | 2,117 | 2,091 | 2,105 | 202,700 | ▲ | 0.02% |
| 2024-03-21 | 6235 | オプトラン | 257,734 | 0.58% | 2,151 | 2,165 | 2,129 | 2,129 | 176,200 | ▼ | -0.01% |
| 2024-03-22 | 6235 | オプトラン | 250,934 | 0.56% | 2,148 | 2,148 | 2,100 | 2,108 | 138,000 | ▼ | -0.01% |
| 2024-03-25 | 6235 | オプトラン | 236,934 | 0.53% | 2,107 | 2,116 | 2,037 | 2,037 | 207,400 | ▼ | -0.03% |
| 2024-03-26 | 6235 | オプトラン | 230,284 | 0.51% | 2,046 | 2,076 | 2,041 | 2,061 | 107,700 | ▼ | -0.02% |
| 2024-03-28 | 6235 | オプトラン | 223,034 | 0.50% | 2,053 | 2,071 | 2,043 | 2,050 | 112,400 | ▼ | -0.01% |
| 2024-04-01 | 6235 | オプトラン | 212,934 | 0.48% | 2,079 | 2,086 | 2,011 | 2,012 | 157,700 | ▼ | -0.02% |
| 2024-08-02 | 6238 | フリュー | 142,920 | 0.50% | 1,025 | 1,032 | 993 | 993 | 242,500 | ▲ | 0.07% |
| 2024-08-05 | 6238 | フリュー | 173,620 | 0.61% | 948 | 981 | 891 | 903 | 360,700 | ▲ | 0.10% |
| 2024-08-06 | 6238 | フリュー | 175,820 | 0.62% | 972 | 1,042 | 969 | 1,020 | 298,700 | ▲ | 0.01% |
| 2024-08-07 | 6238 | フリュー | 192,020 | 0.67% | 1,000 | 1,024 | 990 | 996 | 235,100 | ▲ | 0.05% |
| 2024-08-08 | 6238 | フリュー | 196,520 | 0.69% | 995 | 1,023 | 991 | 1,005 | 163,700 | ▲ | 0.01% |
| 2024-08-09 | 6238 | フリュー | 206,420 | 0.72% | 1,040 | 1,044 | 1,007 | 1,027 | 188,800 | ▲ | 0.03% |
| 2024-08-13 | 6238 | フリュー | 181,220 | 0.64% | 967 | 981 | 953 | 981 | 393,800 | ▼ | -0.07% |
| 2024-08-14 | 6238 | フリュー | 169,020 | 0.59% | 979 | 985 | 962 | 982 | 176,300 | ▼ | -0.05% |
| 2024-08-15 | 6238 | フリュー | 158,920 | 0.56% | 971 | 978 | 951 | 967 | 218,400 | ▼ | -0.02% |
| 2024-08-16 | 6238 | フリュー | 145,820 | 0.51% | 978 | 1,012 | 971 | 1,011 | 144,800 | ▼ | -0.05% |
| 2024-08-19 | 6238 | フリュー | 149,920 | 0.52% | 997 | 1,008 | 984 | 987 | 88,200 | ▲ | 0.01% |
| 2024-08-20 | 6238 | フリュー | 145,620 | 0.51% | 999 | 1,016 | 999 | 1,011 | 68,800 | ▼ | -0.01% |
| 2024-08-21 | 6238 | フリュー | 139,720 | 0.49% | 1,017 | 1,039 | 1,006 | 1,037 | 126,700 | ▼ | -0.02% |
| 2024-12-30 | 6238 | フリュー | 465,825 | 1.64% | 1,110 | 1,126 | 1,109 | 1,110 | 63,200 | ▲ | 1.64% |
| 2025-01-06 | 6238 | フリュー | 40,198 | 0.14% | 1,110 | 1,115 | 1,082 | 1,082 | 86,000 | ▼ | -1.50% |
| 2024-11-01 | 6240 | ヤマシン－Ｆ | 405,464 | 0.56% | 467 | 472 | 459 | 460 | 833,000 | ▲ | 0.25% |
| 2024-11-05 | 6240 | ヤマシン－Ｆ | 719,964 | 1.00% | 484 | 539 | 463 | 500 | 6,426,800 | ▲ | 0.43% |
| 2024-11-06 | 6240 | ヤマシン－Ｆ | 522,364 | 0.73% | 500 | 596 | 492 | 587 | 12,666,600 | ▼ | -0.27% |
| 2024-11-07 | 6240 | ヤマシン－Ｆ | 447,664 | 0.62% | 637 | 639 | 556 | 608 | 10,590,700 | ▼ | -0.10% |
| 2024-11-08 | 6240 | ヤマシン－Ｆ | 158,764 | 0.22% | 605 | 634 | 590 | 596 | 5,001,900 | ▼ | -0.40% |
| 2024-12-24 | 6240 | ヤマシン－Ｆ | 389,726 | 0.54% | 688 | 689 | 663 | 673 | 1,987,200 | ▲ | 0.28% |
| 2024-12-26 | 6240 | ヤマシン－Ｆ | 360,626 | 0.50% | 673 | 673 | 656 | 667 | 1,254,000 | ▼ | -0.04% |
| 2024-12-30 | 6240 | ヤマシン－Ｆ | 72,960 | 0.10% | 645 | 650 | 632 | 639 | 1,395,400 | ▼ | -0.40% |
| 2025-01-06 | 6240 | ヤマシン－Ｆ | 406,026 | 0.56% | 659 | 675 | 636 | 639 | 2,338,000 | ▲ | 0.56% |
| 2025-01-07 | 6240 | ヤマシン－Ｆ | 398,726 | 0.55% | 644 | 644 | 616 | 623 | 1,950,600 | ▼ | -0.01% |
| 2025-01-08 | 6240 | ヤマシン－Ｆ | 440,726 | 0.61% | 619 | 628 | 611 | 616 | 996,700 | ▲ | 0.05% |
| 2025-01-09 | 6240 | ヤマシン－Ｆ | 451,826 | 0.63% | 606 | 607 | 592 | 603 | 1,598,700 | ▲ | 0.02% |
| 2025-01-10 | 6240 | ヤマシン－Ｆ | 552,426 | 0.77% | 610 | 633 | 607 | 614 | 1,601,300 | ▲ | 0.14% |
| 2025-01-14 | 6240 | ヤマシン－Ｆ | 560,226 | 0.78% | 605 | 612 | 598 | 606 | 889,100 | ▲ | 0.01% |
| 2025-01-15 | 6240 | ヤマシン－Ｆ | 576,364 | 0.80% | 618 | 621 | 599 | 600 | 842,900 | ▲ | 0.02% |
| 2025-01-16 | 6240 | ヤマシン－Ｆ | 578,264 | 0.81% | 608 | 612 | 593 | 598 | 745,700 | ▲ | 0.01% |
| 2025-01-17 | 6240 | ヤマシン－Ｆ | 568,764 | 0.79% | 590 | 606 | 576 | 606 | 1,250,800 | ▼ | -0.02% |
| 2025-01-20 | 6240 | ヤマシン－Ｆ | 518,564 | 0.72% | 614 | 625 | 607 | 615 | 1,332,500 | ▼ | -0.07% |
| 2025-01-21 | 6240 | ヤマシン－Ｆ | 524,564 | 0.73% | 635 | 667 | 606 | 619 | 3,321,800 | ▲ | 0.01% |
| 2025-01-22 | 6240 | ヤマシン－Ｆ | 429,564 | 0.60% | 616 | 623 | 604 | 620 | 1,642,000 | ▼ | -0.13% |
| 2025-01-23 | 6240 | ヤマシン－Ｆ | 379,664 | 0.53% | 623 | 637 | 606 | 619 | 1,401,900 | ▼ | -0.06% |
| 2025-01-24 | 6240 | ヤマシン－Ｆ | 251,064 | 0.35% | 628 | 655 | 624 | 640 | 2,882,700 | ▼ | -0.18% |
| 2025-02-18 | 6240 | ヤマシン－Ｆ | 400,264 | 0.56% | 614 | 636 | 601 | 632 | 1,245,200 | ▲ | 0.12% |
| 2025-02-19 | 6240 | ヤマシン－Ｆ | 389,464 | 0.54% | 630 | 636 | 614 | 634 | 982,900 | ▼ | -0.02% |
| 2025-02-20 | 6240 | ヤマシン－Ｆ | 359,964 | 0.50% | 624 | 634 | 615 | 617 | 597,900 | ▼ | -0.04% |
| 2025-02-21 | 6240 | ヤマシン－Ｆ | 340,364 | 0.47% | 620 | 623 | 610 | 623 | 402,800 | ▼ | -0.03% |
| 2025-02-26 | 6240 | ヤマシン－Ｆ | 375,464 | 0.52% | 605 | 607 | 586 | 587 | 956,600 | ▲ | 0.04% |
| 2025-02-27 | 6240 | ヤマシン－Ｆ | 378,864 | 0.53% | 590 | 600 | 581 | 583 | 521,000 | ▲ | 0.01% |
| 2025-02-28 | 6240 | ヤマシン－Ｆ | 377,164 | 0.52% | 573 | 585 | 569 | 578 | 702,800 | ▼ | -0.01% |
| 2025-03-03 | 6240 | ヤマシン－Ｆ | 367,364 | 0.51% | 588 | 592 | 565 | 569 | 567,600 | ▼ | -0.01% |
| 2025-03-04 | 6240 | ヤマシン－Ｆ | 351,364 | 0.49% | 559 | 562 | 550 | 557 | 701,300 | ▼ | -0.02% |
| 2024-03-01 | 6249 | ＧＣジョイコ | 84,700 | 0.58% | 2,340 | 2,359 | 2,304 | 2,306 | 96,100 | ▲ | 0.04% |
| 2024-03-04 | 6249 | ＧＣジョイコ | 89,600 | 0.61% | 2,306 | 2,320 | 2,276 | 2,276 | 96,400 | ▲ | 0.03% |
| 2024-03-05 | 6249 | ＧＣジョイコ | 90,200 | 0.62% | 2,272 | 2,310 | 2,240 | 2,300 | 121,500 | ▲ | 0.01% |
| 2024-03-06 | 6249 | ＧＣジョイコ | 87,400 | 0.60% | 2,300 | 2,321 | 2,273 | 2,301 | 64,700 | ▼ | -0.02% |
| 2024-03-07 | 6249 | ＧＣジョイコ | 84,500 | 0.58% | 2,317 | 2,324 | 2,272 | 2,285 | 97,400 | ▼ | -0.02% |
| 2024-03-08 | 6249 | ＧＣジョイコ | 83,000 | 0.57% | 2,285 | 2,304 | 2,264 | 2,274 | 90,800 | ▼ | -0.01% |
| 2024-03-11 | 6249 | ＧＣジョイコ | 88,700 | 0.61% | 2,262 | 2,297 | 2,241 | 2,248 | 106,800 | ▲ | 0.04% |
| 2024-03-13 | 6249 | ＧＣジョイコ | 90,100 | 0.62% | 2,274 | 2,295 | 2,246 | 2,271 | 67,000 | ▲ | 0.01% |
| 2024-03-14 | 6249 | ＧＣジョイコ | 84,800 | 0.58% | 2,261 | 2,313 | 2,261 | 2,301 | 63,500 | ▼ | -0.04% |
| 2024-03-15 | 6249 | ＧＣジョイコ | 88,100 | 0.60% | 2,300 | 2,303 | 2,265 | 2,287 | 93,600 | ▲ | 0.02% |
| 2024-03-18 | 6249 | ＧＣジョイコ | 89,900 | 0.62% | 2,275 | 2,291 | 2,259 | 2,287 | 60,200 | ▲ | 0.02% |
| 2024-03-19 | 6249 | ＧＣジョイコ | 77,000 | 0.52% | 2,300 | 2,309 | 2,274 | 2,277 | 110,500 | ▼ | -0.09% |
| 2024-03-21 | 6249 | ＧＣジョイコ | 50,600 | 0.34% | 2,676 | 2,777 | 2,674 | 2,777 | 695,000 | ▼ | -0.18% |
| 2024-03-25 | 6249 | ＧＣジョイコ | 85,100 | 0.58% | 2,640 | 2,640 | 2,462 | 2,462 | 469,500 | ▲ | 0.19% |
| 2024-03-26 | 6249 | ＧＣジョイコ | 83,800 | 0.57% | 2,462 | 2,530 | 2,455 | 2,516 | 179,600 | ▼ | -0.01% |
| 2024-03-27 | 6249 | ＧＣジョイコ | 80,400 | 0.54% | 2,502 | 2,557 | 2,484 | 2,526 | 116,100 | ▼ | -0.02% |
| 2024-03-28 | 6249 | ＧＣジョイコ | 75,400 | 0.51% | 2,500 | 2,688 | 2,480 | 2,649 | 277,600 | ▼ | -0.03% |
| 2024-03-29 | 6249 | ＧＣジョイコ | 79,100 | 0.53% | 2,621 | 2,699 | 2,583 | 2,680 | 148,300 | ▲ | 0.02% |
| 2024-04-01 | 6249 | ＧＣジョイコ | 74,000 | 0.50% | 2,715 | 2,746 | 2,621 | 2,657 | 215,400 | ▼ | -0.03% |
| 2024-04-02 | 6249 | ＧＣジョイコ | 94,500 | 0.64% | 2,675 | 2,675 | 2,510 | 2,523 | 252,300 | ▲ | 0.14% |
| 2024-04-03 | 6249 | ＧＣジョイコ | 97,400 | 0.66% | 2,531 | 2,556 | 2,482 | 2,494 | 189,000 | ▲ | 0.02% |
| 2024-04-04 | 6249 | ＧＣジョイコ | 106,400 | 0.72% | 2,546 | 2,546 | 2,455 | 2,460 | 188,900 | ▲ | 0.05% |
| 2024-04-05 | 6249 | ＧＣジョイコ | 123,600 | 0.84% | 2,385 | 2,404 | 2,338 | 2,378 | 264,900 | ▲ | 0.12% |
| 2024-04-08 | 6249 | ＧＣジョイコ | 119,400 | 0.81% | 2,369 | 2,377 | 2,334 | 2,335 | 151,700 | ▼ | -0.02% |
| 2024-04-09 | 6249 | ＧＣジョイコ | 117,000 | 0.79% | 2,328 | 2,343 | 2,314 | 2,336 | 114,000 | ▼ | -0.02% |
| 2024-04-11 | 6249 | ＧＣジョイコ | 117,900 | 0.80% | 2,314 | 2,354 | 2,296 | 2,352 | 114,000 | ▲ | 0.01% |
| 2024-04-12 | 6249 | ＧＣジョイコ | 116,200 | 0.79% | 2,355 | 2,417 | 2,352 | 2,402 | 108,700 | ▼ | -0.01% |
| 2024-04-15 | 6249 | ＧＣジョイコ | 114,700 | 0.78% | 2,399 | 2,467 | 2,398 | 2,447 | 130,400 | ▼ | -0.01% |
| 2024-04-16 | 6249 | ＧＣジョイコ | 116,700 | 0.79% | 2,435 | 2,435 | 2,293 | 2,295 | 256,800 | ▲ | 0.01% |
| 2024-04-17 | 6249 | ＧＣジョイコ | 113,700 | 0.77% | 2,302 | 2,318 | 2,238 | 2,238 | 166,200 | ▼ | -0.02% |
| 2024-04-18 | 6249 | ＧＣジョイコ | 111,400 | 0.76% | 2,233 | 2,315 | 2,232 | 2,296 | 95,700 | ▼ | -0.01% |
| 2024-04-19 | 6249 | ＧＣジョイコ | 111,000 | 0.75% | 2,280 | 2,298 | 2,231 | 2,247 | 79,300 | ▼ | -0.01% |
| 2024-04-22 | 6249 | ＧＣジョイコ | 107,300 | 0.73% | 2,297 | 2,307 | 2,258 | 2,291 | 64,500 | ▼ | -0.02% |
| 2024-04-23 | 6249 | ＧＣジョイコ | 105,900 | 0.72% | 2,320 | 2,320 | 2,283 | 2,299 | 50,000 | ▼ | -0.01% |
| 2024-04-24 | 6249 | ＧＣジョイコ | 103,200 | 0.70% | 2,318 | 2,329 | 2,294 | 2,304 | 36,100 | ▼ | -0.02% |
| 2024-04-25 | 6249 | ＧＣジョイコ | 101,900 | 0.69% | 2,300 | 2,319 | 2,286 | 2,311 | 41,800 | ▼ | -0.01% |
| 2024-04-26 | 6249 | ＧＣジョイコ | 99,600 | 0.67% | 2,293 | 2,322 | 2,283 | 2,312 | 40,800 | ▼ | -0.01% |
| 2024-04-30 | 6249 | ＧＣジョイコ | 97,400 | 0.66% | 2,320 | 2,326 | 2,287 | 2,301 | 58,000 | ▼ | -0.01% |
| 2024-05-01 | 6249 | ＧＣジョイコ | 96,800 | 0.65% | 2,314 | 2,324 | 2,266 | 2,282 | 67,900 | ▼ | -0.01% |
| 2024-05-02 | 6249 | ＧＣジョイコ | 95,300 | 0.64% | 2,281 | 2,299 | 2,272 | 2,274 | 33,800 | ▼ | -0.01% |
| 2024-05-08 | 6249 | ＧＣジョイコ | 92,700 | 0.63% | 2,249 | 2,306 | 2,249 | 2,272 | 101,900 | ▼ | -0.01% |
| 2024-05-09 | 6249 | ＧＣジョイコ | 91,400 | 0.62% | 2,092 | 2,154 | 2,061 | 2,100 | 462,700 | ▼ | -0.01% |
| 2024-05-10 | 6249 | ＧＣジョイコ | 82,500 | 0.56% | 2,250 | 2,357 | 2,244 | 2,330 | 624,200 | ▼ | -0.05% |
| 2024-05-13 | 6249 | ＧＣジョイコ | 81,000 | 0.55% | 2,349 | 2,422 | 2,346 | 2,405 | 217,400 | ▼ | -0.01% |
| 2024-05-14 | 6249 | ＧＣジョイコ | 80,000 | 0.54% | 2,405 | 2,419 | 2,370 | 2,403 | 113,900 | ▼ | -0.01% |
| 2024-05-15 | 6249 | ＧＣジョイコ | 77,900 | 0.53% | 2,400 | 2,428 | 2,338 | 2,345 | 64,400 | ▼ | -0.01% |
| 2024-05-16 | 6249 | ＧＣジョイコ | 76,200 | 0.51% | 2,331 | 2,368 | 2,160 | 2,354 | 274,900 | ▼ | -0.02% |
| 2024-05-17 | 6249 | ＧＣジョイコ | 74,400 | 0.50% | 2,380 | 2,387 | 2,331 | 2,335 | 73,400 | ▼ | -0.01% |
| 2024-05-20 | 6249 | ＧＣジョイコ | 72,300 | 0.49% | 2,351 | 2,497 | 2,351 | 2,441 | 186,200 | ▼ | -0.01% |
| 2024-03-07 | 6254 | 野村マイクロ | 54,175 | 0.53% | 21,600 | 21,900 | 20,430 | 20,630 | 3,203,900 | ▲ | 0.10% |
| 2024-03-08 | 6254 | 野村マイクロ | 19,975 | 0.19% | 20,570 | 21,630 | 19,820 | 20,080 | 3,806,900 | ▼ | -0.34% |
| 2024-03-12 | 6254 | 野村マイクロ | 53,175 | 0.52% | 19,530 | 20,780 | 19,250 | 20,050 | 3,125,600 | ▲ | 0.52% |
| 2024-03-13 | 6254 | 野村マイクロ | 103,575 | 1.02% | 20,530 | 20,720 | 18,760 | 19,100 | 2,966,400 | ▲ | 0.50% |
| 2024-03-14 | 6254 | 野村マイクロ | 106,275 | 1.04% | 18,910 | 19,200 | 18,050 | 18,400 | 2,246,000 | ▲ | 0.02% |
| 2024-03-15 | 6254 | 野村マイクロ | 97,860 | 0.96% | 18,210 | 18,780 | 17,450 | 17,760 | 2,297,800 | ▼ | -0.08% |
| 2024-03-18 | 6254 | 野村マイクロ | 99,460 | 0.97% | 17,800 | 18,460 | 17,640 | 18,280 | 1,818,700 | ▲ | 0.01% |
| 2024-03-19 | 6254 | 野村マイクロ | 100,760 | 0.99% | 18,350 | 18,730 | 17,700 | 18,360 | 2,078,800 | ▲ | 0.02% |
| 2024-03-21 | 6254 | 野村マイクロ | 95,160 | 0.93% | 18,910 | 19,180 | 18,110 | 19,110 | 2,344,100 | ▼ | -0.05% |
| 2024-03-22 | 6254 | 野村マイクロ | 93,760 | 0.92% | 19,260 | 19,280 | 18,580 | 19,150 | 1,690,500 | ▼ | -0.01% |
| 2024-03-25 | 6254 | 野村マイクロ | 93,360 | 0.91% | 19,240 | 19,550 | 18,720 | 18,720 | 1,642,700 | ▼ | -0.01% |
| 2024-03-26 | 6254 | 野村マイクロ | 83,460 | 0.82% | 18,720 | 19,620 | 18,380 | 18,750 | 2,403,100 | ▼ | -0.09% |
| 2024-03-27 | 6254 | 野村マイクロ | 83,660 | 0.20% | 18,940 | 19,220 | 18,580 | 18,720 | 1,659,600 | ▼ | -0.61% |
| 2024-04-01 | 6254 | 野村マイクロ | 221,784 | 0.54% | 6,100 | 6,370 | 5,660 | 5,750 | 10,531,300 | ▲ | 0.54% |
| 2024-04-02 | 6254 | 野村マイクロ | 188,084 | 0.46% | 5,760 | 5,890 | 5,500 | 5,630 | 5,959,200 | ▼ | -0.08% |
| 2024-11-29 | 6254 | 野村マイクロ | 212,055 | 0.52% | 1,796 | 1,813 | 1,765 | 1,766 | 525,000 | ▲ | 0.07% |
| 2024-12-02 | 6254 | 野村マイクロ | 241,155 | 0.59% | 1,768 | 1,796 | 1,751 | 1,757 | 540,600 | ▲ | 0.06% |
| 2024-12-03 | 6254 | 野村マイクロ | 219,255 | 0.53% | 1,837 | 1,889 | 1,769 | 1,772 | 1,477,400 | ▼ | -0.05% |
| 2024-12-04 | 6254 | 野村マイクロ | 263,055 | 0.64% | 1,780 | 1,789 | 1,690 | 1,712 | 1,568,300 | ▲ | 0.10% |
| 2024-12-05 | 6254 | 野村マイクロ | 250,955 | 0.61% | 1,752 | 1,759 | 1,666 | 1,677 | 1,239,000 | ▼ | -0.03% |
| 2024-12-06 | 6254 | 野村マイクロ | 188,555 | 0.46% | 1,677 | 1,683 | 1,649 | 1,666 | 972,400 | ▼ | -0.14% |
| 2024-12-25 | 6254 | 野村マイクロ | 237,455 | 0.58% | 1,721 | 1,926 | 1,716 | 1,824 | 11,485,500 | ▲ | 0.57% |
| 2024-12-26 | 6254 | 野村マイクロ | 214,355 | 0.52% | 1,864 | 1,875 | 1,776 | 1,845 | 6,031,400 | ▼ | -0.05% |
| 2024-12-27 | 6254 | 野村マイクロ | 140,255 | 0.34% | 1,812 | 2,044 | 1,788 | 2,044 | 8,086,100 | ▼ | -0.18% |
| 2024-12-30 | 6254 | 野村マイクロ | 300,525 | 0.74% | 2,125 | 2,311 | 2,106 | 2,311 | 19,871,300 | ▲ | 0.40% |
| 2025-01-06 | 6254 | 野村マイクロ | 197,955 | 0.48% | 2,439 | 2,811 | 2,423 | 2,811 | 18,897,200 | ▼ | -0.26% |
| 2025-01-27 | 6254 | 野村マイクロ | 208,419 | 0.51% | 2,722 | 2,749 | 2,465 | 2,480 | 2,301,900 | ▲ | 0.10% |
| 2025-01-28 | 6254 | 野村マイクロ | 180,519 | 0.44% | 2,401 | 2,501 | 2,390 | 2,501 | 1,421,400 | ▼ | -0.07% |
| 2024-03-01 | 6255 | エヌピーシー | 293,000 | 1.32% | 682 | 697 | 668 | 677 | 469,000 | ▲ | 0.04% |
| 2024-03-04 | 6255 | エヌピーシー | 290,000 | 1.31% | 684 | 690 | 669 | 670 | 431,900 | ▼ | -0.01% |
| 2024-03-05 | 6255 | エヌピーシー | 291,400 | 1.32% | 666 | 682 | 663 | 675 | 342,900 | ▲ | 0.01% |
| 2024-03-06 | 6255 | エヌピーシー | 286,800 | 1.30% | 681 | 698 | 670 | 697 | 444,200 | ▼ | -0.02% |
| 2024-03-08 | 6255 | エヌピーシー | 236,700 | 1.07% | 707 | 757 | 706 | 738 | 3,341,900 | ▼ | -0.23% |
| 2024-03-11 | 6255 | エヌピーシー | 262,400 | 1.18% | 723 | 735 | 703 | 715 | 1,407,800 | ▲ | 0.10% |
| 2024-03-12 | 6255 | エヌピーシー | 248,500 | 1.12% | 708 | 745 | 702 | 745 | 909,600 | ▼ | -0.05% |
| 2024-03-13 | 6255 | エヌピーシー | 266,100 | 1.20% | 754 | 760 | 716 | 721 | 932,900 | ▲ | 0.07% |
| 2024-03-14 | 6255 | エヌピーシー | 267,600 | 1.21% | 716 | 737 | 710 | 737 | 576,100 | ▲ | 0.01% |
| 2024-03-15 | 6255 | エヌピーシー | 282,100 | 1.27% | 740 | 793 | 730 | 793 | 2,041,100 | ▲ | 0.06% |
| 2024-03-18 | 6255 | エヌピーシー | 294,100 | 1.33% | 790 | 805 | 771 | 774 | 1,412,800 | ▲ | 0.06% |
| 2024-03-19 | 6255 | エヌピーシー | 303,700 | 1.37% | 774 | 783 | 765 | 782 | 674,300 | ▲ | 0.04% |
| 2024-03-21 | 6255 | エヌピーシー | 260,600 | 1.18% | 796 | 829 | 776 | 815 | 1,166,300 | ▼ | -0.19% |
| 2024-03-22 | 6255 | エヌピーシー | 276,100 | 1.25% | 810 | 814 | 790 | 796 | 693,600 | ▲ | 0.07% |
| 2024-03-25 | 6255 | エヌピーシー | 264,100 | 1.19% | 793 | 796 | 766 | 769 | 715,200 | ▼ | -0.06% |
| 2024-03-26 | 6255 | エヌピーシー | 252,200 | 1.14% | 768 | 784 | 768 | 784 | 317,400 | ▼ | -0.05% |
| 2024-03-27 | 6255 | エヌピーシー | 212,100 | 0.96% | 784 | 835 | 775 | 820 | 1,077,200 | ▼ | -0.17% |
| 2024-03-28 | 6255 | エヌピーシー | 233,500 | 1.05% | 825 | 832 | 810 | 811 | 809,800 | ▲ | 0.09% |
| 2024-03-29 | 6255 | エヌピーシー | 245,900 | 1.11% | 818 | 832 | 804 | 811 | 550,200 | ▲ | 0.06% |
| 2024-04-01 | 6255 | エヌピーシー | 249,700 | 1.13% | 815 | 815 | 783 | 787 | 518,600 | ▲ | 0.01% |
| 2024-04-02 | 6255 | エヌピーシー | 247,900 | 1.12% | 786 | 795 | 770 | 773 | 408,600 | ▼ | -0.00% |
| 2024-04-03 | 6255 | エヌピーシー | 246,100 | 1.11% | 760 | 779 | 752 | 761 | 484,200 | ▼ | -0.01% |
| 2024-04-04 | 6255 | エヌピーシー | 264,200 | 1.19% | 772 | 772 | 747 | 751 | 462,400 | ▲ | 0.07% |
| 2024-04-05 | 6255 | エヌピーシー | 261,000 | 1.18% | 737 | 759 | 732 | 751 | 606,900 | ▼ | -0.01% |
| 2024-04-08 | 6255 | エヌピーシー | 286,200 | 1.29% | 760 | 777 | 748 | 777 | 530,700 | ▲ | 0.11% |
| 2024-04-09 | 6255 | エヌピーシー | 297,900 | 1.35% | 791 | 808 | 782 | 803 | 728,700 | ▲ | 0.06% |
| 2024-04-10 | 6255 | エヌピーシー | 318,200 | 1.44% | 803 | 837 | 792 | 832 | 1,323,000 | ▲ | 0.08% |
| 2024-04-11 | 6255 | エヌピーシー | 164,000 | 0.74% | 862 | 982 | 854 | 982 | 7,702,200 | ▼ | -0.70% |
| 2024-04-12 | 6255 | エヌピーシー | 63,800 | 0.28% | 978 | 1,050 | 951 | 1,022 | 12,713,600 | ▼ | -0.46% |
| 2024-05-20 | 6255 | エヌピーシー | 140,200 | 0.63% | 905 | 910 | 881 | 888 | 1,104,100 | ▲ | 0.28% |
| 2024-05-21 | 6255 | エヌピーシー | 125,500 | 0.56% | 920 | 988 | 920 | 957 | 3,461,800 | ▼ | -0.06% |
| 2024-05-22 | 6255 | エヌピーシー | 228,800 | 1.03% | 975 | 975 | 912 | 914 | 3,320,600 | ▲ | 0.47% |
| 2024-05-23 | 6255 | エヌピーシー | 269,900 | 1.22% | 950 | 983 | 917 | 920 | 3,179,200 | ▲ | 0.18% |
| 2024-05-24 | 6255 | エヌピーシー | 363,600 | 1.64% | 910 | 913 | 867 | 869 | 2,717,500 | ▲ | 0.41% |
| 2024-05-27 | 6255 | エヌピーシー | 214,300 | 0.97% | 884 | 964 | 880 | 964 | 3,848,800 | ▼ | -0.67% |
| 2024-05-28 | 6255 | エヌピーシー | 147,800 | 0.67% | 990 | 1,048 | 981 | 1,042 | 5,768,900 | ▼ | -0.29% |
| 2024-05-29 | 6255 | エヌピーシー | 166,500 | 0.75% | 1,025 | 1,030 | 987 | 994 | 3,298,100 | ▲ | 0.07% |
| 2024-05-30 | 6255 | エヌピーシー | 261,900 | 1.18% | 975 | 1,078 | 966 | 1,060 | 5,188,200 | ▲ | 0.42% |
| 2024-05-31 | 6255 | エヌピーシー | 298,700 | 1.35% | 1,090 | 1,198 | 1,044 | 1,184 | 8,078,000 | ▲ | 0.17% |
| 2024-06-03 | 6255 | エヌピーシー | 313,400 | 1.42% | 1,175 | 1,181 | 1,114 | 1,153 | 5,668,000 | ▲ | 0.06% |
| 2024-06-04 | 6255 | エヌピーシー | 326,500 | 1.48% | 1,130 | 1,157 | 1,086 | 1,119 | 3,780,400 | ▲ | 0.06% |
| 2024-06-05 | 6255 | エヌピーシー | 309,500 | 1.40% | 1,120 | 1,138 | 1,073 | 1,099 | 3,577,100 | ▼ | -0.08% |
| 2024-06-06 | 6255 | エヌピーシー | 264,700 | 1.20% | 1,120 | 1,151 | 1,055 | 1,079 | 3,633,500 | ▼ | -0.19% |
| 2024-06-07 | 6255 | エヌピーシー | 198,200 | 0.89% | 1,068 | 1,172 | 1,065 | 1,166 | 5,041,000 | ▼ | -0.30% |
| 2024-06-10 | 6255 | エヌピーシー | 231,600 | 1.05% | 1,177 | 1,274 | 1,175 | 1,230 | 8,520,100 | ▲ | 0.16% |
| 2024-06-11 | 6255 | エヌピーシー | 203,600 | 0.92% | 1,249 | 1,269 | 1,212 | 1,240 | 6,800,700 | ▼ | -0.13% |
| 2024-06-12 | 6255 | エヌピーシー | 230,600 | 1.04% | 1,267 | 1,331 | 1,231 | 1,306 | 10,051,200 | ▲ | 0.12% |
| 2024-06-13 | 6255 | エヌピーシー | 213,400 | 0.96% | 1,321 | 1,344 | 1,221 | 1,238 | 7,549,400 | ▼ | -0.08% |
| 2024-06-14 | 6255 | エヌピーシー | 185,300 | 0.84% | 1,210 | 1,284 | 1,202 | 1,282 | 5,412,300 | ▼ | -0.12% |
| 2024-06-17 | 6255 | エヌピーシー | 142,700 | 0.64% | 1,284 | 1,334 | 1,246 | 1,298 | 6,980,000 | ▼ | -0.19% |
| 2024-06-18 | 6255 | エヌピーシー | 151,300 | 0.68% | 1,312 | 1,313 | 1,132 | 1,181 | 9,567,000 | ▲ | 0.04% |
| 2024-06-19 | 6255 | エヌピーシー | 147,800 | 0.67% | 1,200 | 1,256 | 1,190 | 1,222 | 5,836,800 | ▼ | -0.01% |
| 2024-06-20 | 6255 | エヌピーシー | 86,000 | 0.38% | 1,181 | 1,239 | 1,171 | 1,228 | 3,957,100 | ▼ | -0.29% |
| 2024-06-24 | 6255 | エヌピーシー | 160,700 | 0.72% | 1,313 | 1,335 | 1,153 | 1,192 | 9,535,500 | ▲ | 0.31% |
| 2024-06-25 | 6255 | エヌピーシー | 146,000 | 0.66% | 1,194 | 1,274 | 1,165 | 1,243 | 5,621,900 | ▼ | -0.05% |
| 2024-06-26 | 6255 | エヌピーシー | 0 | 0.00% | 1,240 | 1,279 | 1,213 | 1,263 | 7,548,600 | ▼ | -0.66% |
| 2024-09-26 | 6255 | エヌピーシー | 138,300 | 0.62% | 1,020 | 1,021 | 991 | 999 | 909,500 | ▲ | 0.18% |
| 2024-09-27 | 6255 | エヌピーシー | 111,800 | 0.50% | 1,015 | 1,054 | 1,013 | 1,039 | 1,401,300 | ▼ | -0.12% |
| 2024-09-30 | 6255 | エヌピーシー | 167,700 | 0.76% | 1,009 | 1,040 | 968 | 975 | 1,716,100 | ▲ | 0.26% |
| 2024-10-01 | 6255 | エヌピーシー | 174,300 | 0.79% | 989 | 1,001 | 972 | 984 | 964,100 | ▲ | 0.03% |
| 2024-10-02 | 6255 | エヌピーシー | 166,200 | 0.75% | 976 | 980 | 953 | 954 | 828,700 | ▼ | -0.04% |
| 2024-10-03 | 6255 | エヌピーシー | 156,300 | 0.70% | 969 | 969 | 932 | 936 | 1,246,800 | ▼ | -0.05% |
| 2024-10-04 | 6255 | エヌピーシー | 127,900 | 0.57% | 930 | 938 | 923 | 933 | 600,000 | ▼ | -0.13% |
| 2024-10-08 | 6255 | エヌピーシー | 145,000 | 0.65% | 927 | 952 | 922 | 922 | 663,200 | ▲ | 0.08% |
| 2024-10-09 | 6255 | エヌピーシー | 152,400 | 0.69% | 925 | 927 | 916 | 924 | 420,200 | ▲ | 0.03% |
| 2024-10-10 | 6255 | エヌピーシー | 159,800 | 0.72% | 920 | 924 | 895 | 897 | 805,300 | ▲ | 0.03% |
| 2024-10-11 | 6255 | エヌピーシー | 129,400 | 0.58% | 884 | 896 | 876 | 882 | 809,100 | ▼ | -0.14% |
| 2024-10-15 | 6255 | エヌピーシー | 133,300 | 0.60% | 895 | 926 | 886 | 926 | 1,014,500 | ▲ | 0.02% |
| 2024-10-16 | 6255 | エヌピーシー | 109,100 | 0.49% | 885 | 952 | 880 | 947 | 1,800,800 | ▼ | -0.10% |
| 2024-10-17 | 6255 | エヌピーシー | 113,400 | 0.51% | 939 | 949 | 891 | 912 | 1,046,700 | ▲ | 0.02% |
| 2024-10-21 | 6255 | エヌピーシー | 120,100 | 0.54% | 906 | 907 | 885 | 885 | 394,700 | ▲ | 0.03% |
| 2024-10-22 | 6255 | エヌピーシー | 97,100 | 0.44% | 875 | 875 | 824 | 847 | 1,508,700 | ▼ | -0.10% |
| 2024-10-30 | 6255 | エヌピーシー | 110,900 | 0.50% | 882 | 891 | 876 | 879 | 351,700 | ▲ | 0.01% |
| 2024-10-31 | 6255 | エヌピーシー | 116,700 | 0.52% | 878 | 914 | 878 | 906 | 462,700 | ▲ | 0.02% |
| 2024-11-01 | 6255 | エヌピーシー | 121,000 | 0.54% | 891 | 921 | 891 | 895 | 470,500 | ▲ | 0.02% |
| 2024-11-05 | 6255 | エヌピーシー | 117,400 | 0.53% | 919 | 955 | 917 | 953 | 939,500 | ▼ | -0.01% |
| 2024-11-06 | 6255 | エヌピーシー | 123,500 | 0.56% | 946 | 949 | 870 | 881 | 1,928,300 | ▲ | 0.03% |
| 2024-11-07 | 6255 | エヌピーシー | 111,000 | 0.50% | 879 | 891 | 864 | 881 | 942,400 | ▼ | -0.06% |
| 2024-11-08 | 6255 | エヌピーシー | 120,400 | 0.54% | 887 | 903 | 871 | 871 | 708,200 | ▲ | 0.04% |
| 2024-11-11 | 6255 | エヌピーシー | 117,900 | 0.53% | 882 | 893 | 875 | 891 | 418,000 | ▼ | -0.01% |
| 2024-11-12 | 6255 | エヌピーシー | 132,500 | 0.60% | 890 | 898 | 881 | 884 | 395,200 | ▲ | 0.06% |
| 2024-11-14 | 6255 | エヌピーシー | 139,800 | 0.63% | 860 | 876 | 857 | 860 | 456,700 | ▲ | 0.03% |
| 2024-11-15 | 6255 | エヌピーシー | 150,700 | 0.68% | 875 | 884 | 863 | 874 | 423,200 | ▲ | 0.05% |
| 2024-11-18 | 6255 | エヌピーシー | 152,500 | 0.69% | 865 | 897 | 865 | 887 | 476,000 | ▲ | 0.00% |
| 2024-11-19 | 6255 | エヌピーシー | 160,500 | 0.72% | 888 | 914 | 888 | 913 | 510,300 | ▲ | 0.03% |
| 2024-11-20 | 6255 | エヌピーシー | 167,500 | 0.75% | 923 | 931 | 901 | 905 | 502,100 | ▲ | 0.03% |
| 2024-11-21 | 6255 | エヌピーシー | 172,200 | 0.78% | 905 | 911 | 893 | 898 | 277,700 | ▲ | 0.03% |
| 2024-11-22 | 6255 | エヌピーシー | 181,700 | 0.82% | 898 | 922 | 892 | 922 | 568,400 | ▲ | 0.03% |
| 2024-11-25 | 6255 | エヌピーシー | 41,400 | 0.18% | 937 | 958 | 932 | 944 | 742,000 | ▼ | -0.63% |
| 2024-11-26 | 6255 | エヌピーシー | 200,000 | 0.90% | 995 | 1,020 | 962 | 966 | 2,319,300 | ▲ | 0.90% |
| 2024-11-27 | 6255 | エヌピーシー | 187,400 | 0.84% | 972 | 975 | 944 | 954 | 664,900 | ▼ | -0.06% |
| 2024-11-28 | 6255 | エヌピーシー | 189,300 | 0.85% | 944 | 969 | 935 | 949 | 491,400 | ▲ | 0.01% |
| 2024-12-02 | 6255 | エヌピーシー | 212,700 | 0.96% | 927 | 935 | 916 | 917 | 349,000 | ▲ | 0.10% |
| 2024-12-03 | 6255 | エヌピーシー | 210,100 | 0.95% | 926 | 933 | 907 | 910 | 382,700 | ▼ | -0.01% |
| 2024-12-04 | 6255 | エヌピーシー | 212,300 | 0.96% | 915 | 915 | 885 | 893 | 554,900 | ▲ | 0.01% |
| 2024-12-05 | 6255 | エヌピーシー | 210,300 | 0.95% | 894 | 901 | 885 | 889 | 261,600 | ▼ | -0.01% |
| 2024-12-06 | 6255 | エヌピーシー | 225,400 | 1.02% | 888 | 889 | 876 | 886 | 378,600 | ▲ | 0.07% |
| 2024-12-09 | 6255 | エヌピーシー | 233,400 | 1.05% | 888 | 891 | 874 | 887 | 218,100 | ▲ | 0.03% |
| 2024-12-10 | 6255 | エヌピーシー | 224,800 | 1.01% | 890 | 901 | 881 | 889 | 301,600 | ▼ | -0.04% |
| 2024-12-11 | 6255 | エヌピーシー | 254,300 | 1.15% | 885 | 886 | 873 | 879 | 261,400 | ▲ | 0.13% |
| 2024-12-12 | 6255 | エヌピーシー | 266,300 | 1.20% | 883 | 886 | 852 | 853 | 523,300 | ▲ | 0.05% |
| 2024-12-13 | 6255 | エヌピーシー | 271,700 | 1.23% | 856 | 882 | 853 | 870 | 503,900 | ▲ | 0.03% |
| 2024-12-16 | 6255 | エヌピーシー | 279,800 | 1.26% | 871 | 882 | 860 | 871 | 298,900 | ▲ | 0.03% |
| 2024-12-17 | 6255 | エヌピーシー | 295,700 | 1.34% | 879 | 880 | 859 | 870 | 264,300 | ▲ | 0.08% |
| 2024-12-18 | 6255 | エヌピーシー | 309,800 | 1.40% | 860 | 867 | 853 | 861 | 303,200 | ▲ | 0.05% |
| 2024-12-19 | 6255 | エヌピーシー | 332,700 | 1.50% | 845 | 848 | 830 | 838 | 854,500 | ▲ | 0.10% |
| 2024-12-20 | 6255 | エヌピーシー | 346,300 | 1.57% | 826 | 842 | 817 | 832 | 397,000 | ▲ | 0.07% |
| 2024-12-23 | 6255 | エヌピーシー | 369,200 | 1.67% | 830 | 839 | 818 | 836 | 380,600 | ▲ | 0.09% |
| 2024-12-24 | 6255 | エヌピーシー | 385,600 | 1.74% | 835 | 842 | 830 | 830 | 286,500 | ▲ | 0.07% |
| 2024-12-25 | 6255 | エヌピーシー | 392,700 | 1.78% | 828 | 830 | 813 | 815 | 812,800 | ▲ | 0.04% |
| 2024-12-26 | 6255 | エヌピーシー | 385,400 | 1.74% | 813 | 834 | 813 | 819 | 828,400 | ▼ | -0.04% |
| 2024-12-27 | 6255 | エヌピーシー | 363,300 | 1.64% | 834 | 889 | 834 | 888 | 1,192,000 | ▼ | -0.10% |
| 2024-12-30 | 6255 | エヌピーシー | 75,642 | 0.34% | 898 | 908 | 878 | 887 | 710,300 | ▼ | -1.29% |
| 2025-01-06 | 6255 | エヌピーシー | 401,500 | 1.82% | 900 | 900 | 880 | 885 | 415,500 | ▲ | 1.48% |
| 2025-01-07 | 6255 | エヌピーシー | 412,600 | 1.87% | 882 | 886 | 871 | 874 | 436,500 | ▲ | 0.05% |
| 2025-01-08 | 6255 | エヌピーシー | 422,500 | 1.91% | 869 | 879 | 861 | 861 | 313,100 | ▲ | 0.03% |
| 2025-01-09 | 6255 | エヌピーシー | 421,100 | 1.90% | 852 | 853 | 836 | 836 | 388,200 | ▼ | -0.01% |
| 2025-01-10 | 6255 | エヌピーシー | 426,700 | 1.93% | 821 | 850 | 820 | 826 | 620,500 | ▲ | 0.03% |
| 2025-01-14 | 6255 | エヌピーシー | 341,900 | 1.55% | 946 | 976 | 943 | 976 | 2,464,700 | ▼ | -0.37% |
| 2025-01-15 | 6255 | エヌピーシー | 306,600 | 1.39% | 979 | 1,022 | 931 | 955 | 5,596,300 | ▼ | -0.16% |
| 2025-01-16 | 6255 | エヌピーシー | 299,900 | 1.35% | 951 | 958 | 902 | 910 | 1,915,900 | ▼ | -0.03% |
| 2025-01-17 | 6255 | エヌピーシー | 289,400 | 1.31% | 902 | 946 | 895 | 936 | 1,360,900 | ▼ | -0.04% |
| 2025-01-20 | 6255 | エヌピーシー | 270,400 | 1.22% | 933 | 955 | 927 | 933 | 734,100 | ▼ | -0.09% |
| 2025-01-21 | 6255 | エヌピーシー | 281,100 | 1.27% | 926 | 929 | 910 | 921 | 522,200 | ▲ | 0.05% |
| 2025-01-22 | 6255 | エヌピーシー | 286,900 | 1.30% | 920 | 930 | 884 | 891 | 949,100 | ▲ | 0.03% |
| 2025-01-23 | 6255 | エヌピーシー | 306,800 | 1.39% | 881 | 885 | 843 | 844 | 1,255,500 | ▲ | 0.08% |
| 2025-01-24 | 6255 | エヌピーシー | 321,900 | 1.45% | 854 | 926 | 853 | 882 | 2,026,600 | ▲ | 0.06% |
| 2025-01-27 | 6255 | エヌピーシー | 330,200 | 1.49% | 880 | 886 | 856 | 856 | 724,900 | ▲ | 0.04% |
| 2025-01-28 | 6255 | エヌピーシー | 305,300 | 1.38% | 859 | 892 | 859 | 887 | 819,500 | ▼ | -0.11% |
| 2025-01-30 | 6255 | エヌピーシー | 300,300 | 1.36% | 883 | 918 | 882 | 918 | 813,300 | ▼ | -0.01% |
| 2025-01-30 | 6255 | エヌピーシー | 300,300 | 1.36% | 883 | 918 | 882 | 918 | 813,300 | ▼ | -0.01% |
| 2025-01-31 | 6255 | エヌピーシー | 287,300 | 1.30% | 921 | 942 | 911 | 919 | 701,700 | ▼ | -0.06% |
| 2025-01-31 | 6255 | エヌピーシー | 287,300 | 1.30% | 921 | 942 | 911 | 919 | 701,700 | ▼ | -0.06% |
| 2025-02-04 | 6255 | エヌピーシー | 275,400 | 1.24% | 895 | 933 | 893 | 929 | 497,500 | ▼ | -0.06% |
| 2025-02-04 | 6255 | エヌピーシー | 275,400 | 1.24% | 895 | 933 | 893 | 929 | 497,500 | ▼ | -0.06% |
| 2025-02-05 | 6255 | エヌピーシー | 263,700 | 1.19% | 922 | 959 | 921 | 959 | 666,300 | ▼ | -0.05% |
| 2025-02-05 | 6255 | エヌピーシー | 263,700 | 1.19% | 922 | 959 | 921 | 959 | 666,300 | ▼ | -0.05% |
| 2025-02-06 | 6255 | エヌピーシー | 265,300 | 1.20% | 946 | 954 | 931 | 934 | 438,300 | ▲ | 0.01% |
| 2025-02-06 | 6255 | エヌピーシー | 265,300 | 1.20% | 946 | 954 | 931 | 934 | 438,300 | ▲ | 0.01% |
| 2025-02-07 | 6255 | エヌピーシー | 264,500 | 1.19% | 933 | 938 | 915 | 925 | 372,800 | ▼ | -0.01% |
| 2025-02-07 | 6255 | エヌピーシー | 264,500 | 1.19% | 933 | 938 | 915 | 925 | 372,800 | ▼ | -0.01% |
| 2025-02-10 | 6255 | エヌピーシー | 255,000 | 1.15% | 918 | 942 | 918 | 934 | 322,400 | ▼ | -0.04% |
| 2025-02-10 | 6255 | エヌピーシー | 255,000 | 1.15% | 918 | 942 | 918 | 934 | 322,400 | ▼ | -0.04% |
| 2025-02-12 | 6255 | エヌピーシー | 251,600 | 1.14% | 933 | 948 | 932 | 939 | 394,800 | ▼ | -0.01% |
| 2025-02-12 | 6255 | エヌピーシー | 251,600 | 1.14% | 933 | 948 | 932 | 939 | 394,800 | ▼ | -0.01% |
| 2025-02-13 | 6255 | エヌピーシー | 223,400 | 1.01% | 945 | 950 | 926 | 932 | 506,400 | ▼ | -0.12% |
| 2025-02-14 | 6255 | エヌピーシー | 221,100 | 1.00% | 933 | 943 | 927 | 933 | 271,800 | ▼ | -0.01% |
| 2025-02-17 | 6255 | エヌピーシー | 222,800 | 1.01% | 931 | 944 | 920 | 920 | 280,700 | ▲ | 0.01% |
| 2025-02-18 | 6255 | エヌピーシー | 201,200 | 0.91% | 930 | 945 | 927 | 944 | 305,100 | ▼ | -0.09% |
| 2025-02-19 | 6255 | エヌピーシー | 217,600 | 0.98% | 955 | 982 | 950 | 957 | 662,100 | ▲ | 0.06% |
| 2025-02-20 | 6255 | エヌピーシー | 208,500 | 0.94% | 955 | 959 | 936 | 944 | 244,100 | ▼ | -0.04% |
| 2025-02-21 | 6255 | エヌピーシー | 214,700 | 0.97% | 940 | 958 | 940 | 958 | 224,700 | ▲ | 0.03% |
| 2025-02-25 | 6255 | エヌピーシー | 208,500 | 0.94% | 943 | 967 | 942 | 954 | 287,000 | ▼ | -0.03% |
| 2025-02-26 | 6255 | エヌピーシー | 206,800 | 0.93% | 950 | 962 | 928 | 942 | 317,700 | ▼ | -0.00% |
| 2025-02-27 | 6255 | エヌピーシー | 200,200 | 0.90% | 947 | 954 | 941 | 943 | 233,900 | ▼ | -0.03% |
| 2025-03-03 | 6255 | エヌピーシー | 214,000 | 0.97% | 928 | 933 | 907 | 911 | 241,700 | ▲ | 0.06% |
| 2025-03-04 | 6255 | エヌピーシー | 233,700 | 1.05% | 896 | 906 | 881 | 888 | 370,200 | ▲ | 0.08% |
| 2025-03-05 | 6255 | エヌピーシー | 252,400 | 1.14% | 885 | 914 | 885 | 903 | 307,000 | ▲ | 0.08% |
| 2025-03-06 | 6255 | エヌピーシー | 240,300 | 1.08% | 910 | 913 | 894 | 907 | 191,600 | ▼ | -0.05% |
| 2025-03-07 | 6255 | エヌピーシー | 250,300 | 1.13% | 893 | 901 | 888 | 888 | 272,300 | ▲ | 0.04% |
| 2025-03-10 | 6255 | エヌピーシー | 256,300 | 1.16% | 888 | 899 | 885 | 888 | 165,700 | ▲ | 0.03% |
| 2025-03-11 | 6255 | エヌピーシー | 238,600 | 1.08% | 873 | 894 | 858 | 891 | 510,500 | ▼ | -0.07% |
| 2025-03-12 | 6255 | エヌピーシー | 243,400 | 1.10% | 890 | 906 | 885 | 898 | 214,400 | ▲ | 0.02% |
| 2025-03-13 | 6255 | エヌピーシー | 245,900 | 1.11% | 903 | 912 | 886 | 888 | 207,000 | ▲ | 0.01% |
| 2025-03-14 | 6255 | エヌピーシー | 251,700 | 1.14% | 888 | 897 | 885 | 894 | 156,200 | ▲ | 0.02% |
| 2025-03-17 | 6255 | エヌピーシー | 280,800 | 1.27% | 892 | 899 | 874 | 874 | 351,300 | ▲ | 0.13% |
| 2025-03-18 | 6255 | エヌピーシー | 267,600 | 1.21% | 874 | 882 | 866 | 876 | 341,000 | ▼ | -0.06% |
| 2025-03-19 | 6255 | エヌピーシー | 282,200 | 1.27% | 873 | 883 | 870 | 870 | 234,600 | ▲ | 0.06% |
| 2025-03-21 | 6255 | エヌピーシー | 298,000 | 1.35% | 870 | 883 | 869 | 871 | 180,400 | ▲ | 0.08% |
| 2025-03-25 | 6255 | エヌピーシー | 301,400 | 1.36% | 874 | 875 | 861 | 875 | 136,800 | ▲ | 0.01% |
| 2025-03-26 | 6255 | エヌピーシー | 286,000 | 1.29% | 877 | 887 | 871 | 878 | 164,400 | ▼ | -0.07% |
| 2025-03-27 | 6255 | エヌピーシー | 288,700 | 1.30% | 871 | 876 | 864 | 868 | 257,900 | ▲ | 0.01% |
| 2025-03-28 | 6255 | エヌピーシー | 290,900 | 1.31% | 863 | 873 | 858 | 858 | 222,900 | ▲ | 0.01% |
| 2025-03-31 | 6255 | エヌピーシー | 255,100 | 1.15% | 848 | 848 | 804 | 805 | 994,800 | ▼ | -0.16% |
| 2025-04-01 | 6255 | エヌピーシー | 256,600 | 1.16% | 815 | 820 | 792 | 795 | 406,400 | ▲ | 0.01% |
| 2025-04-02 | 6255 | エヌピーシー | 248,400 | 1.12% | 804 | 806 | 790 | 800 | 267,800 | ▼ | -0.03% |
| 2025-04-03 | 6255 | エヌピーシー | 269,600 | 1.22% | 740 | 753 | 720 | 738 | 1,044,000 | ▲ | 0.09% |
| 2025-04-04 | 6255 | エヌピーシー | 260,700 | 1.18% | 716 | 719 | 668 | 695 | 1,259,600 | ▼ | -0.04% |
| 2025-04-07 | 6255 | エヌピーシー | 274,600 | 1.24% | 602 | 639 | 599 | 606 | 1,080,200 | ▲ | 0.06% |
| 2025-04-08 | 6255 | エヌピーシー | 277,700 | 1.25% | 651 | 693 | 651 | 685 | 693,500 | ▲ | 0.01% |
| 2025-04-09 | 6255 | エヌピーシー | 286,400 | 1.29% | 678 | 680 | 644 | 667 | 597,000 | ▲ | 0.04% |
| 2025-04-11 | 6255 | エヌピーシー | 316,300 | 1.43% | 630 | 630 | 587 | 627 | 2,783,400 | ▲ | 0.13% |
| 2025-04-14 | 6255 | エヌピーシー | 311,300 | 1.41% | 637 | 648 | 622 | 637 | 767,300 | ▼ | -0.02% |
| 2025-04-15 | 6255 | エヌピーシー | 309,700 | 1.40% | 637 | 646 | 623 | 625 | 489,200 | ▼ | -0.01% |
| 2025-04-16 | 6255 | エヌピーシー | 308,400 | 1.39% | 620 | 631 | 605 | 606 | 518,600 | ▼ | -0.01% |
| 2024-04-12 | 6258 | 平田機工 | 55,009 | 0.51% | 7,720 | 7,770 | 7,650 | 7,660 | 68,800 | ▲ | 0.07% |
| 2024-04-15 | 6258 | 平田機工 | 57,409 | 0.53% | 7,510 | 7,590 | 7,510 | 7,550 | 53,200 | ▲ | 0.02% |
| 2024-04-16 | 6258 | 平田機工 | 60,409 | 0.56% | 7,460 | 7,460 | 7,190 | 7,190 | 91,100 | ▲ | 0.03% |
| 2024-04-18 | 6258 | 平田機工 | 63,709 | 0.59% | 7,000 | 7,330 | 6,970 | 7,310 | 88,800 | ▲ | 0.02% |
| 2024-04-22 | 6258 | 平田機工 | 61,909 | 0.57% | 6,950 | 7,000 | 6,840 | 6,980 | 69,500 | ▼ | -0.02% |
| 2024-04-23 | 6258 | 平田機工 | 66,009 | 0.61% | 7,110 | 7,110 | 6,910 | 6,970 | 55,700 | ▲ | 0.04% |
| 2024-04-24 | 6258 | 平田機工 | 64,209 | 0.59% | 7,040 | 7,180 | 7,020 | 7,080 | 95,600 | ▼ | -0.02% |
| 2024-04-25 | 6258 | 平田機工 | 66,609 | 0.61% | 7,000 | 7,030 | 6,950 | 6,950 | 58,600 | ▲ | 0.02% |
| 2024-04-26 | 6258 | 平田機工 | 65,509 | 0.60% | 7,030 | 7,050 | 6,880 | 6,990 | 64,700 | ▼ | -0.01% |
| 2024-04-30 | 6258 | 平田機工 | 67,709 | 0.62% | 7,040 | 7,250 | 6,980 | 7,110 | 96,600 | ▲ | 0.02% |
| 2024-05-02 | 6258 | 平田機工 | 71,673 | 0.66% | 7,020 | 7,030 | 6,960 | 7,000 | 46,000 | ▲ | 0.04% |
| 2024-05-07 | 6258 | 平田機工 | 72,643 | 0.67% | 7,090 | 7,150 | 7,020 | 7,020 | 59,600 | ▲ | 0.01% |
| 2024-05-08 | 6258 | 平田機工 | 75,643 | 0.70% | 7,050 | 7,080 | 7,000 | 7,000 | 66,100 | ▲ | 0.02% |
| 2024-05-09 | 6258 | 平田機工 | 86,443 | 0.80% | 7,000 | 7,120 | 6,930 | 7,050 | 104,500 | ▲ | 0.10% |
| 2024-05-10 | 6258 | 平田機工 | 100,743 | 0.93% | 7,020 | 7,090 | 6,960 | 7,060 | 114,200 | ▲ | 0.13% |
| 2024-05-13 | 6258 | 平田機工 | 104,743 | 0.97% | 7,210 | 7,380 | 7,070 | 7,320 | 253,800 | ▲ | 0.03% |
| 2024-05-14 | 6258 | 平田機工 | 110,843 | 1.03% | 7,320 | 7,340 | 7,090 | 7,160 | 127,100 | ▲ | 0.06% |
| 2024-05-15 | 6258 | 平田機工 | 107,243 | 0.99% | 7,300 | 7,380 | 7,160 | 7,180 | 92,200 | ▼ | -0.04% |
| 2024-05-20 | 6258 | 平田機工 | 105,143 | 0.97% | 7,410 | 7,440 | 7,360 | 7,410 | 65,400 | ▼ | -0.02% |
| 2024-05-22 | 6258 | 平田機工 | 101,443 | 0.94% | 7,420 | 7,420 | 7,230 | 7,270 | 49,000 | ▼ | -0.03% |
| 2024-05-24 | 6258 | 平田機工 | 100,943 | 0.93% | 7,110 | 7,150 | 7,050 | 7,050 | 60,200 | ▼ | -0.00% |
| 2024-05-27 | 6258 | 平田機工 | 101,243 | 0.94% | 7,050 | 7,100 | 7,040 | 7,090 | 33,300 | ▲ | 0.00% |
| 2024-05-28 | 6258 | 平田機工 | 99,843 | 0.92% | 7,090 | 7,180 | 7,060 | 7,110 | 49,500 | ▼ | -0.01% |
| 2024-05-29 | 6258 | 平田機工 | 101,243 | 0.94% | 7,120 | 7,160 | 6,880 | 6,880 | 48,600 | ▲ | 0.01% |
| 2024-05-30 | 6258 | 平田機工 | 95,843 | 0.89% | 6,780 | 6,800 | 6,640 | 6,770 | 74,100 | ▼ | -0.04% |
| 2024-05-31 | 6258 | 平田機工 | 98,243 | 0.91% | 6,700 | 6,930 | 6,700 | 6,930 | 45,000 | ▲ | 0.02% |
| 2024-06-03 | 6258 | 平田機工 | 95,543 | 0.88% | 7,050 | 7,050 | 6,850 | 6,860 | 41,200 | ▼ | -0.03% |
| 2024-06-04 | 6258 | 平田機工 | 83,943 | 0.78% | 6,870 | 6,960 | 6,850 | 6,920 | 68,000 | ▼ | -0.09% |
| 2024-06-05 | 6258 | 平田機工 | 73,843 | 0.68% | 6,820 | 6,820 | 6,560 | 6,630 | 105,900 | ▼ | -0.09% |
| 2024-06-06 | 6258 | 平田機工 | 68,843 | 0.64% | 6,660 | 6,680 | 6,560 | 6,580 | 64,600 | ▼ | -0.04% |
| 2024-06-07 | 6258 | 平田機工 | 63,643 | 0.59% | 6,540 | 6,650 | 6,520 | 6,600 | 53,500 | ▼ | -0.05% |
| 2024-06-10 | 6258 | 平田機工 | 59,743 | 0.55% | 6,560 | 6,670 | 6,560 | 6,650 | 45,700 | ▼ | -0.03% |
| 2024-06-11 | 6258 | 平田機工 | 58,843 | 0.54% | 6,650 | 6,710 | 6,610 | 6,610 | 34,000 | ▼ | -0.01% |
| 2024-06-12 | 6258 | 平田機工 | 57,643 | 0.53% | 6,660 | 6,700 | 6,610 | 6,680 | 52,200 | ▼ | -0.01% |
| 2024-06-14 | 6258 | 平田機工 | 59,943 | 0.55% | 6,500 | 6,740 | 6,500 | 6,670 | 70,500 | ▲ | 0.02% |
| 2024-06-17 | 6258 | 平田機工 | 60,743 | 0.56% | 6,670 | 6,670 | 6,520 | 6,570 | 58,600 | ▲ | 0.01% |
| 2024-06-19 | 6258 | 平田機工 | 59,343 | 0.55% | 6,700 | 6,760 | 6,640 | 6,650 | 48,400 | ▼ | -0.01% |
| 2024-06-20 | 6258 | 平田機工 | 57,943 | 0.53% | 6,600 | 6,650 | 6,600 | 6,630 | 29,400 | ▼ | -0.02% |
| 2024-06-21 | 6258 | 平田機工 | 55,143 | 0.51% | 6,630 | 6,670 | 6,560 | 6,590 | 94,700 | ▼ | -0.02% |
| 2024-06-24 | 6258 | 平田機工 | 57,443 | 0.53% | 6,560 | 6,610 | 6,530 | 6,580 | 47,900 | ▲ | 0.02% |
| 2024-06-26 | 6258 | 平田機工 | 56,643 | 0.52% | 6,590 | 6,680 | 6,560 | 6,610 | 43,200 | ▼ | -0.01% |
| 2024-06-27 | 6258 | 平田機工 | 60,243 | 0.56% | 6,660 | 6,680 | 6,610 | 6,650 | 46,500 | ▲ | 0.04% |
| 2024-06-28 | 6258 | 平田機工 | 62,743 | 0.58% | 6,710 | 6,720 | 6,640 | 6,660 | 36,500 | ▲ | 0.01% |
| 2024-07-02 | 6258 | 平田機工 | 63,743 | 0.59% | 6,650 | 6,650 | 6,550 | 6,620 | 49,100 | ▲ | 0.01% |
| 2024-07-03 | 6258 | 平田機工 | 58,443 | 0.54% | 6,600 | 6,730 | 6,600 | 6,720 | 56,100 | ▼ | -0.04% |
| 2024-07-04 | 6258 | 平田機工 | 48,543 | 0.45% | 6,750 | 6,810 | 6,690 | 6,790 | 78,400 | ▼ | -0.09% |
| 2024-07-04 | 6258 | 平田機工 | 48,543 | 0.45% | 6,750 | 6,810 | 6,690 | 6,790 | 78,400 | ▼ | -0.09% |
| 2024-09-05 | 6258 | 平田機工 | 55,066 | 0.51% | 4,745 | 4,940 | 4,720 | 4,835 | 66,300 | ▲ | 0.03% |
| 2024-09-06 | 6258 | 平田機工 | 59,866 | 0.55% | 4,840 | 4,855 | 4,740 | 4,775 | 79,000 | ▲ | 0.04% |
| 2024-09-09 | 6258 | 平田機工 | 61,066 | 0.56% | 4,600 | 4,725 | 4,555 | 4,700 | 61,300 | ▲ | 0.01% |
| 2024-09-10 | 6258 | 平田機工 | 64,066 | 0.59% | 4,760 | 4,805 | 4,710 | 4,725 | 40,400 | ▲ | 0.02% |
| 2024-09-12 | 6258 | 平田機工 | 54,082 | 0.50% | 4,850 | 4,890 | 4,805 | 4,830 | 80,700 | ▼ | -0.08% |
| 2024-09-13 | 6258 | 平田機工 | 48,682 | 0.45% | 4,815 | 4,840 | 4,760 | 4,775 | 57,600 | ▼ | -0.04% |
| 2024-09-18 | 6258 | 平田機工 | 55,882 | 0.51% | 4,725 | 4,735 | 4,645 | 4,675 | 46,900 | ▲ | 0.02% |
| 2024-09-19 | 6258 | 平田機工 | 52,582 | 0.48% | 4,770 | 4,825 | 4,740 | 4,820 | 66,000 | ▼ | -0.03% |
| 2024-07-18 | 6264 | マルマエ | 76,663 | 0.58% | 1,931 | 1,931 | 1,860 | 1,860 | 208,000 | ▲ | 0.15% |
| 2024-07-19 | 6264 | マルマエ | 79,063 | 0.60% | 1,830 | 1,890 | 1,824 | 1,841 | 130,100 | ▲ | 0.02% |
| 2024-07-22 | 6264 | マルマエ | 82,063 | 0.62% | 1,825 | 1,827 | 1,790 | 1,790 | 112,700 | ▲ | 0.02% |
| 2024-07-23 | 6264 | マルマエ | 78,763 | 0.60% | 1,810 | 1,828 | 1,772 | 1,800 | 103,500 | ▼ | -0.02% |
| 2024-07-24 | 6264 | マルマエ | 71,363 | 0.54% | 1,798 | 1,798 | 1,765 | 1,768 | 90,700 | ▼ | -0.05% |
| 2024-07-25 | 6264 | マルマエ | 58,963 | 0.45% | 1,711 | 1,722 | 1,662 | 1,695 | 195,200 | ▼ | -0.09% |
| 2024-07-30 | 6264 | マルマエ | 67,463 | 0.51% | 1,765 | 1,776 | 1,718 | 1,758 | 89,400 | ▲ | 0.07% |
| 2024-08-02 | 6264 | マルマエ | 66,463 | 0.50% | 1,660 | 1,669 | 1,606 | 1,606 | 116,100 | ▼ | -0.01% |
| 2024-08-05 | 6264 | マルマエ | 58,263 | 0.44% | 1,499 | 1,512 | 1,280 | 1,314 | 188,600 | ▼ | -0.06% |
| 2024-12-30 | 6264 | マルマエ | 128,808 | 0.98% | 1,622 | 1,747 | 1,611 | 1,630 | 1,324,400 | ▲ | 0.98% |
| 2025-01-06 | 6264 | マルマエ | 0 | 0.00% | 1,630 | 1,653 | 1,591 | 1,633 | 215,400 | ▼ | -0.98% |
| 2024-08-23 | 6266 | タツモ | 102,999 | 0.69% | 3,445 | 3,480 | 3,370 | 3,445 | 259,900 | ▲ | 0.22% |
| 2024-08-29 | 6266 | タツモ | 126,499 | 0.85% | 3,310 | 3,375 | 3,230 | 3,375 | 517,600 | ▼ | -0.05% |
| 2024-08-30 | 6266 | タツモ | 120,099 | 0.80% | 3,400 | 3,545 | 3,395 | 3,540 | 386,700 | ▼ | -0.04% |
| 2024-09-02 | 6266 | タツモ | 123,799 | 0.83% | 3,590 | 3,595 | 3,460 | 3,485 | 239,500 | ▲ | 0.02% |
| 2024-09-03 | 6266 | タツモ | 129,299 | 0.87% | 3,485 | 3,490 | 3,315 | 3,345 | 358,200 | ▲ | 0.04% |
| 2024-09-05 | 6266 | タツモ | 146,999 | 0.99% | 2,989 | 3,035 | 2,893 | 2,925 | 417,200 | ▲ | 0.12% |
| 2024-09-06 | 6266 | タツモ | 151,299 | 1.01% | 2,940 | 2,941 | 2,851 | 2,875 | 324,600 | ▲ | 0.02% |
| 2024-09-10 | 6266 | タツモ | 139,999 | 0.94% | 2,794 | 2,829 | 2,707 | 2,722 | 281,600 | ▼ | -0.07% |
| 2024-09-11 | 6266 | タツモ | 131,699 | 0.88% | 2,737 | 2,760 | 2,603 | 2,648 | 317,200 | ▼ | -0.05% |
| 2024-09-12 | 6266 | タツモ | 137,199 | 0.92% | 2,748 | 2,788 | 2,636 | 2,660 | 483,600 | ▲ | 0.04% |
| 2024-09-13 | 6266 | タツモ | 127,699 | 0.86% | 2,692 | 2,730 | 2,588 | 2,623 | 341,000 | ▼ | -0.06% |
| 2024-09-17 | 6266 | タツモ | 112,599 | 0.75% | 2,603 | 2,612 | 2,476 | 2,514 | 358,100 | ▼ | -0.10% |
| 2024-09-18 | 6266 | タツモ | 107,299 | 0.72% | 2,557 | 2,569 | 2,500 | 2,539 | 166,000 | ▼ | -0.03% |
| 2024-09-19 | 6266 | タツモ | 105,999 | 0.71% | 2,575 | 2,678 | 2,568 | 2,672 | 324,200 | ▼ | -0.01% |
| 2024-09-20 | 6266 | タツモ | 109,299 | 0.73% | 2,740 | 2,950 | 2,730 | 2,935 | 670,900 | ▲ | 0.02% |
| 2024-09-24 | 6266 | タツモ | 174,499 | 1.17% | 2,944 | 2,950 | 2,840 | 2,913 | 469,700 | ▲ | 0.43% |
| 2024-09-25 | 6266 | タツモ | 220,099 | 1.48% | 2,905 | 2,993 | 2,868 | 2,945 | 357,400 | ▲ | 0.31% |
| 2024-09-26 | 6266 | タツモ | 232,499 | 1.56% | 3,050 | 3,120 | 3,030 | 3,065 | 354,200 | ▲ | 0.08% |
| 2024-09-27 | 6266 | タツモ | 237,199 | 1.59% | 3,150 | 3,180 | 3,105 | 3,140 | 321,500 | ▲ | 0.03% |
| 2024-09-30 | 6266 | タツモ | 225,199 | 1.51% | 3,000 | 3,075 | 2,925 | 2,935 | 399,400 | ▼ | -0.08% |
| 2024-10-01 | 6266 | タツモ | 217,199 | 1.46% | 2,940 | 3,060 | 2,940 | 3,010 | 177,400 | ▼ | -0.05% |
| 2024-10-02 | 6266 | タツモ | 221,899 | 1.49% | 2,960 | 3,020 | 2,948 | 2,963 | 179,900 | ▲ | 0.03% |
| 2024-10-03 | 6266 | タツモ | 178,299 | 1.20% | 3,130 | 3,240 | 3,090 | 3,210 | 482,700 | ▼ | -0.29% |
| 2024-10-04 | 6266 | タツモ | 187,199 | 1.26% | 3,185 | 3,200 | 3,080 | 3,115 | 322,400 | ▲ | 0.06% |
| 2024-10-07 | 6266 | タツモ | 196,899 | 1.32% | 3,205 | 3,250 | 3,090 | 3,250 | 337,800 | ▲ | 0.06% |
| 2024-10-08 | 6266 | タツモ | 214,399 | 1.44% | 3,225 | 3,275 | 3,145 | 3,205 | 307,700 | ▲ | 0.11% |
| 2024-10-09 | 6266 | タツモ | 216,599 | 1.45% | 3,260 | 3,280 | 3,140 | 3,140 | 175,400 | ▲ | 0.01% |
| 2024-10-10 | 6266 | タツモ | 206,699 | 1.39% | 3,200 | 3,235 | 3,150 | 3,150 | 170,400 | ▼ | -0.06% |
| 2024-10-11 | 6266 | タツモ | 199,299 | 1.34% | 3,170 | 3,195 | 3,115 | 3,120 | 162,000 | ▼ | -0.04% |
| 2024-10-15 | 6266 | タツモ | 178,799 | 1.20% | 3,190 | 3,335 | 3,190 | 3,300 | 345,200 | ▼ | -0.14% |
| 2024-10-16 | 6266 | タツモ | 182,599 | 1.23% | 3,195 | 3,270 | 3,140 | 3,240 | 267,600 | ▲ | 0.03% |
| 2024-10-18 | 6266 | タツモ | 181,499 | 1.22% | 3,160 | 3,370 | 3,150 | 3,370 | 450,000 | ▼ | -0.01% |
| 2024-10-21 | 6266 | タツモ | 184,899 | 1.24% | 3,355 | 3,605 | 3,355 | 3,575 | 616,200 | ▲ | 0.02% |
| 2024-10-22 | 6266 | タツモ | 168,199 | 1.13% | 3,580 | 3,590 | 3,480 | 3,550 | 346,200 | ▼ | -0.11% |
| 2024-10-23 | 6266 | タツモ | 165,299 | 1.11% | 3,450 | 3,535 | 3,390 | 3,510 | 290,100 | ▼ | -0.01% |
| 2024-10-25 | 6266 | タツモ | 164,599 | 1.10% | 3,460 | 3,490 | 3,410 | 3,465 | 146,700 | ▼ | -0.01% |
| 2024-10-28 | 6266 | タツモ | 159,899 | 1.07% | 3,465 | 3,635 | 3,450 | 3,635 | 281,800 | ▼ | -0.03% |
| 2024-10-30 | 6266 | タツモ | 148,599 | 1.00% | 3,630 | 3,750 | 3,590 | 3,710 | 431,200 | ▼ | -0.07% |
| 2024-10-31 | 6266 | タツモ | 145,699 | 0.98% | 3,660 | 3,715 | 3,615 | 3,710 | 210,700 | ▼ | -0.02% |
| 2024-11-01 | 6266 | タツモ | 143,199 | 0.96% | 3,625 | 3,635 | 3,535 | 3,560 | 260,500 | ▼ | -0.02% |
| 2024-11-05 | 6266 | タツモ | 137,099 | 0.92% | 3,580 | 3,605 | 3,510 | 3,565 | 248,800 | ▼ | -0.03% |
| 2024-11-06 | 6266 | タツモ | 118,099 | 0.79% | 3,575 | 3,650 | 3,550 | 3,565 | 221,300 | ▼ | -0.13% |
| 2024-11-07 | 6266 | タツモ | 114,099 | 0.76% | 3,615 | 3,660 | 3,535 | 3,580 | 328,000 | ▼ | -0.03% |
| 2024-11-08 | 6266 | タツモ | 114,299 | 0.77% | 3,595 | 3,640 | 3,575 | 3,590 | 255,200 | ▲ | 0.01% |
| 2024-11-12 | 6266 | タツモ | 100,399 | 0.67% | 3,530 | 3,620 | 3,265 | 3,340 | 760,600 | ▼ | -0.09% |
| 2024-11-13 | 6266 | タツモ | 87,999 | 0.59% | 3,200 | 3,300 | 3,040 | 3,080 | 751,300 | ▼ | -0.08% |
| 2024-11-14 | 6266 | タツモ | 92,999 | 0.62% | 3,105 | 3,145 | 3,075 | 3,130 | 245,000 | ▲ | 0.03% |
| 2024-11-15 | 6266 | タツモ | 87,999 | 0.59% | 3,070 | 3,120 | 2,988 | 2,995 | 355,800 | ▼ | -0.03% |
| 2024-11-18 | 6266 | タツモ | 79,399 | 0.53% | 2,945 | 3,035 | 2,910 | 2,910 | 310,800 | ▼ | -0.05% |
| 2024-11-19 | 6266 | タツモ | 77,599 | 0.52% | 2,890 | 2,942 | 2,878 | 2,905 | 310,100 | ▼ | -0.01% |
| 2024-11-21 | 6266 | タツモ | 73,599 | 0.49% | 2,808 | 2,879 | 2,772 | 2,812 | 294,500 | ▼ | -0.03% |
| 2024-11-22 | 6266 | タツモ | 78,599 | 0.52% | 2,850 | 2,854 | 2,787 | 2,787 | 229,200 | ▲ | 0.03% |
| 2024-11-25 | 6266 | タツモ | 85,377 | 0.57% | 2,815 | 2,875 | 2,790 | 2,812 | 367,400 | ▲ | 0.04% |
| 2024-11-26 | 6266 | タツモ | 78,799 | 0.53% | 2,800 | 2,813 | 2,672 | 2,689 | 363,100 | ▼ | -0.03% |
| 2024-11-27 | 6266 | タツモ | 81,699 | 0.55% | 2,680 | 2,705 | 2,657 | 2,692 | 237,900 | ▲ | 0.02% |
| 2024-11-28 | 6266 | タツモ | 88,199 | 0.59% | 2,632 | 2,717 | 2,626 | 2,700 | 229,900 | ▲ | 0.03% |
| 2024-11-29 | 6266 | タツモ | 93,399 | 0.62% | 2,668 | 2,692 | 2,593 | 2,595 | 257,200 | ▲ | 0.03% |
| 2024-12-02 | 6266 | タツモ | 101,199 | 0.68% | 2,582 | 2,612 | 2,557 | 2,562 | 270,700 | ▲ | 0.06% |
| 2024-12-04 | 6266 | タツモ | 106,799 | 0.71% | 2,640 | 2,649 | 2,580 | 2,580 | 189,500 | ▲ | 0.02% |
| 2024-12-05 | 6266 | タツモ | 112,299 | 0.75% | 2,595 | 2,603 | 2,480 | 2,493 | 350,100 | ▲ | 0.04% |
| 2024-12-06 | 6266 | タツモ | 106,399 | 0.71% | 2,476 | 2,482 | 2,389 | 2,400 | 340,300 | ▼ | -0.04% |
| 2024-12-09 | 6266 | タツモ | 113,399 | 0.76% | 2,429 | 2,431 | 2,354 | 2,374 | 225,000 | ▲ | 0.05% |
| 2024-12-12 | 6266 | タツモ | 112,799 | 0.75% | 2,501 | 2,515 | 2,380 | 2,385 | 387,000 | ▼ | -0.01% |
| 2024-12-13 | 6266 | タツモ | 116,799 | 0.78% | 2,350 | 2,359 | 2,283 | 2,283 | 332,100 | ▲ | 0.03% |
| 2024-12-16 | 6266 | タツモ | 114,299 | 0.77% | 2,320 | 2,340 | 2,287 | 2,318 | 219,200 | ▼ | -0.01% |
| 2024-12-17 | 6266 | タツモ | 105,599 | 0.71% | 2,318 | 2,318 | 2,239 | 2,253 | 283,200 | ▼ | -0.06% |
| 2024-12-18 | 6266 | タツモ | 97,499 | 0.65% | 2,253 | 2,304 | 2,245 | 2,245 | 302,900 | ▼ | -0.05% |
| 2024-12-19 | 6266 | タツモ | 102,599 | 0.69% | 2,180 | 2,238 | 2,175 | 2,197 | 321,400 | ▲ | 0.03% |
| 2024-12-20 | 6266 | タツモ | 99,499 | 0.67% | 2,197 | 2,228 | 2,153 | 2,153 | 243,100 | ▼ | -0.01% |
| 2024-12-23 | 6266 | タツモ | 91,699 | 0.61% | 2,189 | 2,212 | 2,151 | 2,192 | 236,600 | ▼ | -0.06% |
| 2024-12-25 | 6266 | タツモ | 86,099 | 0.58% | 2,188 | 2,214 | 2,145 | 2,175 | 216,800 | ▼ | -0.03% |
| 2024-12-26 | 6266 | タツモ | 85,899 | 0.57% | 2,175 | 2,208 | 2,164 | 2,184 | 207,100 | ▼ | -0.01% |
| 2024-12-27 | 6266 | タツモ | 88,599 | 0.59% | 2,170 | 2,204 | 2,162 | 2,168 | 167,500 | ▲ | 0.02% |
| 2024-12-30 | 6266 | タツモ | 50,377 | 0.33% | 2,168 | 2,170 | 2,135 | 2,142 | 223,100 | ▼ | -0.25% |
| 2025-01-06 | 6266 | タツモ | 119,799 | 0.80% | 2,170 | 2,225 | 2,152 | 2,222 | 283,300 | ▲ | 0.47% |
| 2025-01-07 | 6266 | タツモ | 138,299 | 0.93% | 2,318 | 2,331 | 2,223 | 2,232 | 472,100 | ▲ | 0.13% |
| 2025-01-08 | 6266 | タツモ | 141,199 | 0.95% | 2,230 | 2,276 | 2,193 | 2,265 | 279,800 | ▲ | 0.01% |
| 2025-01-14 | 6266 | タツモ | 137,099 | 0.92% | 2,150 | 2,150 | 2,024 | 2,039 | 453,400 | ▼ | -0.02% |
| 2025-01-15 | 6266 | タツモ | 132,599 | 0.89% | 2,039 | 2,092 | 2,031 | 2,033 | 242,200 | ▼ | -0.03% |
| 2025-01-16 | 6266 | タツモ | 131,499 | 0.88% | 2,063 | 2,119 | 2,056 | 2,103 | 208,200 | ▼ | -0.01% |
| 2025-01-17 | 6266 | タツモ | 133,299 | 0.89% | 2,070 | 2,124 | 2,060 | 2,101 | 200,400 | ▲ | 0.01% |
| 2025-01-20 | 6266 | タツモ | 131,999 | 0.88% | 2,101 | 2,186 | 2,096 | 2,177 | 217,600 | ▼ | -0.01% |
| 2025-01-21 | 6266 | タツモ | 128,299 | 0.86% | 2,199 | 2,207 | 2,154 | 2,163 | 246,000 | ▼ | -0.02% |
| 2025-01-22 | 6266 | タツモ | 125,499 | 0.84% | 2,199 | 2,230 | 2,170 | 2,222 | 327,300 | ▼ | -0.02% |
| 2025-01-23 | 6266 | タツモ | 120,099 | 0.80% | 2,223 | 2,231 | 2,131 | 2,155 | 357,800 | ▼ | -0.03% |
| 2025-01-27 | 6266 | タツモ | 123,399 | 0.83% | 2,126 | 2,134 | 2,088 | 2,088 | 264,500 | ▲ | 0.02% |
| 2025-01-28 | 6266 | タツモ | 131,999 | 0.88% | 2,038 | 2,095 | 2,030 | 2,054 | 230,600 | ▲ | 0.05% |
| 2025-01-29 | 6266 | タツモ | 136,099 | 0.91% | 2,080 | 2,081 | 2,044 | 2,069 | 164,900 | ▲ | 0.03% |
| 2025-01-31 | 6266 | タツモ | 138,099 | 0.93% | 2,067 | 2,089 | 2,052 | 2,079 | 154,500 | ▲ | 0.02% |
| 2025-01-31 | 6266 | タツモ | 138,099 | 0.93% | 2,067 | 2,089 | 2,052 | 2,079 | 154,500 | ▲ | 0.02% |
| 2025-02-03 | 6266 | タツモ | 134,499 | 0.90% | 2,047 | 2,062 | 1,980 | 1,980 | 377,300 | ▼ | -0.03% |
| 2025-02-03 | 6266 | タツモ | 134,499 | 0.90% | 2,047 | 2,062 | 1,980 | 1,980 | 377,300 | ▼ | -0.03% |
| 2025-02-04 | 6266 | タツモ | 130,999 | 0.88% | 2,002 | 2,033 | 1,976 | 1,985 | 219,500 | ▼ | -0.02% |
| 2025-02-04 | 6266 | タツモ | 130,999 | 0.88% | 2,002 | 2,033 | 1,976 | 1,985 | 219,500 | ▼ | -0.02% |
| 2025-02-06 | 6266 | タツモ | 137,799 | 0.92% | 1,996 | 2,033 | 1,992 | 2,031 | 109,400 | ▲ | 0.04% |
| 2025-02-06 | 6266 | タツモ | 137,799 | 0.92% | 1,996 | 2,033 | 1,992 | 2,031 | 109,400 | ▲ | 0.04% |
| 2025-02-07 | 6266 | タツモ | 143,799 | 0.96% | 2,020 | 2,040 | 1,995 | 2,024 | 121,000 | ▲ | 0.03% |
| 2025-02-07 | 6266 | タツモ | 143,799 | 0.96% | 2,020 | 2,040 | 1,995 | 2,024 | 121,000 | ▲ | 0.03% |
| 2025-02-10 | 6266 | タツモ | 139,199 | 0.93% | 1,998 | 2,053 | 1,973 | 2,037 | 150,300 | ▼ | -0.02% |
| 2025-02-10 | 6266 | タツモ | 139,199 | 0.93% | 1,998 | 2,053 | 1,973 | 2,037 | 150,300 | ▼ | -0.02% |
| 2025-02-12 | 6266 | タツモ | 130,399 | 0.87% | 2,175 | 2,199 | 2,053 | 2,086 | 664,700 | ▼ | -0.06% |
| 2025-02-12 | 6266 | タツモ | 130,399 | 0.87% | 2,175 | 2,199 | 2,053 | 2,086 | 664,700 | ▼ | -0.06% |
| 2025-02-13 | 6266 | タツモ | 121,599 | 0.81% | 2,080 | 2,150 | 2,056 | 2,117 | 331,600 | ▼ | -0.05% |
| 2025-02-14 | 6266 | タツモ | 131,399 | 0.88% | 2,115 | 2,141 | 2,085 | 2,094 | 268,900 | ▲ | 0.06% |
| 2025-02-17 | 6266 | タツモ | 91,899 | 0.61% | 2,194 | 2,431 | 2,188 | 2,384 | 1,329,900 | ▼ | -0.27% |
| 2025-02-18 | 6266 | タツモ | 87,499 | 0.58% | 2,380 | 2,413 | 2,285 | 2,306 | 458,300 | ▼ | -0.03% |
| 2025-02-19 | 6266 | タツモ | 89,899 | 0.60% | 2,310 | 2,351 | 2,273 | 2,334 | 212,800 | ▲ | 0.02% |
| 2025-02-20 | 6266 | タツモ | 90,599 | 0.61% | 2,369 | 2,385 | 2,287 | 2,290 | 252,500 | ▲ | 0.01% |
| 2025-02-21 | 6266 | タツモ | 84,699 | 0.57% | 2,240 | 2,300 | 2,228 | 2,248 | 193,300 | ▼ | -0.04% |
| 2025-02-25 | 6266 | タツモ | 82,399 | 0.55% | 2,200 | 2,308 | 2,200 | 2,260 | 310,500 | ▼ | -0.01% |
| 2025-02-26 | 6266 | タツモ | 79,099 | 0.53% | 2,338 | 2,366 | 2,247 | 2,292 | 383,800 | ▼ | -0.02% |
| 2025-02-28 | 6266 | タツモ | 85,099 | 0.57% | 2,436 | 2,451 | 2,260 | 2,323 | 673,900 | ▲ | 0.03% |
| 2025-03-03 | 6266 | タツモ | 75,899 | 0.51% | 2,370 | 2,396 | 2,236 | 2,242 | 473,100 | ▼ | -0.05% |
| 2025-03-04 | 6266 | タツモ | 74,399 | 0.50% | 2,199 | 2,207 | 2,139 | 2,172 | 225,700 | ▼ | -0.01% |
| 2025-03-05 | 6266 | タツモ | 73,899 | 0.49% | 2,200 | 2,224 | 2,160 | 2,163 | 163,700 | ▼ | -0.01% |
| 2025-03-19 | 6266 | タツモ | 84,299 | 0.56% | 2,138 | 2,141 | 2,080 | 2,083 | 277,300 | ▲ | 0.10% |
| 2025-03-21 | 6266 | タツモ | 85,399 | 0.57% | 2,063 | 2,120 | 2,040 | 2,105 | 147,100 | ▲ | 0.00% |
| 2025-03-24 | 6266 | タツモ | 94,799 | 0.63% | 2,114 | 2,119 | 2,054 | 2,054 | 178,600 | ▲ | 0.06% |
| 2025-03-25 | 6266 | タツモ | 96,299 | 0.64% | 2,060 | 2,090 | 2,053 | 2,055 | 93,800 | ▲ | 0.01% |
| 2025-03-26 | 6266 | タツモ | 94,699 | 0.63% | 2,053 | 2,078 | 2,050 | 2,068 | 97,200 | ▼ | -0.01% |
| 2025-03-27 | 6266 | タツモ | 101,699 | 0.68% | 2,047 | 2,050 | 2,005 | 2,015 | 184,200 | ▲ | 0.05% |
| 2025-03-28 | 6266 | タツモ | 122,999 | 0.82% | 2,003 | 2,021 | 1,970 | 1,970 | 171,900 | ▲ | 0.13% |
| 2025-04-01 | 6266 | タツモ | 125,399 | 0.84% | 1,849 | 1,855 | 1,815 | 1,818 | 186,500 | ▲ | 0.02% |
| 2025-04-03 | 6266 | タツモ | 112,399 | 0.75% | 1,698 | 1,715 | 1,653 | 1,691 | 359,600 | ▼ | -0.08% |
| 2025-04-04 | 6266 | タツモ | 92,399 | 0.62% | 1,620 | 1,646 | 1,518 | 1,557 | 381,800 | ▼ | -0.13% |
| 2025-04-07 | 6266 | タツモ | 75,899 | 0.51% | 1,357 | 1,386 | 1,302 | 1,352 | 562,800 | ▼ | -0.10% |
| 2025-04-08 | 6266 | タツモ | 60,799 | 0.40% | 1,435 | 1,539 | 1,435 | 1,502 | 304,100 | ▼ | -0.10% |
| 2024-11-06 | 6273 | ＳＭＣ | 346,240 | 0.51% | 67,590 | 69,230 | 67,390 | 68,720 | 280,800 | ▲ | 0.04% |
| 2024-11-07 | 6273 | ＳＭＣ | 372,440 | 0.55% | 69,490 | 69,490 | 67,600 | 67,870 | 269,400 | ▲ | 0.04% |
| 2024-11-11 | 6273 | ＳＭＣ | 367,439 | 0.54% | 67,420 | 67,750 | 66,310 | 66,830 | 167,000 | ▼ | -0.01% |
| 2024-11-14 | 6273 | ＳＭＣ | 387,251 | 0.57% | 68,220 | 69,050 | 64,820 | 66,000 | 500,400 | ▲ | 0.02% |
| 2024-11-15 | 6273 | ＳＭＣ | 396,551 | 0.58% | 65,310 | 67,940 | 65,100 | 66,780 | 418,900 | ▲ | 0.01% |
| 2024-11-19 | 6273 | ＳＭＣ | 384,172 | 0.57% | 66,990 | 68,100 | 66,450 | 66,460 | 218,400 | ▼ | -0.01% |
| 2024-11-20 | 6273 | ＳＭＣ | 380,852 | 0.56% | 66,580 | 67,130 | 65,840 | 66,500 | 203,400 | ▼ | -0.00% |
| 2024-11-22 | 6273 | ＳＭＣ | 398,111 | 0.59% | 67,000 | 67,180 | 65,850 | 66,580 | 255,100 | ▲ | 0.02% |
| 2024-11-25 | 6273 | ＳＭＣ | 49,844 | 0.07% | 67,410 | 68,720 | 67,010 | 67,390 | 378,900 | ▼ | -0.52% |
| 2024-11-26 | 6273 | ＳＭＣ | 404,218 | 0.60% | 68,000 | 68,220 | 66,350 | 67,070 | 217,700 | ▲ | 0.60% |
| 2024-11-27 | 6273 | ＳＭＣ | 397,418 | 0.58% | 66,070 | 66,220 | 64,040 | 65,030 | 296,600 | ▼ | -0.02% |
| 2024-11-29 | 6273 | ＳＭＣ | 399,486 | 0.59% | 64,660 | 65,030 | 63,540 | 63,540 | 177,800 | ▲ | 0.01% |
| 2024-12-02 | 6273 | ＳＭＣ | 394,008 | 0.58% | 63,500 | 64,880 | 63,410 | 64,590 | 158,700 | ▼ | -0.01% |
| 2024-12-03 | 6273 | ＳＭＣ | 389,608 | 0.57% | 65,190 | 66,450 | 64,620 | 65,400 | 253,900 | ▼ | -0.01% |
| 2024-12-05 | 6273 | ＳＭＣ | 376,188 | 0.55% | 64,640 | 64,800 | 62,920 | 63,240 | 331,900 | ▼ | -0.01% |
| 2024-12-06 | 6273 | ＳＭＣ | 355,088 | 0.52% | 63,100 | 65,210 | 63,010 | 65,190 | 327,900 | ▼ | -0.03% |
| 2024-12-10 | 6273 | ＳＭＣ | 331,617 | 0.49% | 64,330 | 65,970 | 62,950 | 63,180 | 386,400 | ▼ | -0.03% |
| 2024-12-24 | 6273 | ＳＭＣ | 343,191 | 0.50% | 62,000 | 62,470 | 61,820 | 62,110 | 61,200 | ▲ | 0.03% |
| 2024-12-25 | 6273 | ＳＭＣ | 343,902 | 0.51% | 62,100 | 62,430 | 61,720 | 62,310 | 77,900 | ▲ | 0.01% |
| 2024-12-26 | 6273 | ＳＭＣ | 340,502 | 0.50% | 62,150 | 62,410 | 61,950 | 62,330 | 129,500 | ▼ | -0.01% |
| 2024-12-27 | 6273 | ＳＭＣ | 346,602 | 0.51% | 62,200 | 62,940 | 62,110 | 62,800 | 187,000 | ▲ | 0.01% |
| 2024-12-30 | 6273 | ＳＭＣ | 327,895 | 0.48% | 62,200 | 62,710 | 61,710 | 62,180 | 189,500 | ▼ | -0.03% |
| 2025-01-06 | 6273 | ＳＭＣ | 365,993 | 0.54% | 62,140 | 62,140 | 60,320 | 61,190 | 430,200 | ▲ | 0.06% |
| 2025-01-07 | 6273 | ＳＭＣ | 347,947 | 0.51% | 62,000 | 62,370 | 61,340 | 62,020 | 370,200 | ▼ | -0.03% |
| 2025-01-08 | 6273 | ＳＭＣ | 324,647 | 0.48% | 60,520 | 61,860 | 60,170 | 60,530 | 444,900 | ▼ | -0.03% |
| 2024-03-14 | 6278 | ユニオンツル | 99,024 | 0.50% | 4,330 | 4,385 | 4,265 | 4,330 | 74,300 | ▲ | 0.02% |
| 2024-03-15 | 6278 | ユニオンツル | 107,824 | 0.54% | 4,325 | 4,400 | 4,320 | 4,390 | 72,200 | ▲ | 0.04% |
| 2024-03-18 | 6278 | ユニオンツル | 96,924 | 0.49% | 4,395 | 4,420 | 4,340 | 4,370 | 55,400 | ▼ | -0.05% |
| 2024-07-02 | 6278 | ユニオンツル | 103,874 | 0.52% | 6,270 | 6,320 | 6,160 | 6,200 | 92,200 | ▲ | 0.03% |
| 2024-07-03 | 6278 | ユニオンツル | 100,574 | 0.50% | 6,200 | 6,230 | 5,880 | 6,000 | 184,800 | ▼ | -0.02% |
| 2024-07-04 | 6278 | ユニオンツル | 95,674 | 0.48% | 6,080 | 6,120 | 5,800 | 5,810 | 108,100 | ▼ | -0.02% |
| 2024-07-04 | 6278 | ユニオンツル | 95,674 | 0.48% | 6,080 | 6,120 | 5,800 | 5,810 | 108,100 | ▼ | -0.02% |
| 2024-11-15 | 6278 | ユニオンツル | 100,594 | 0.50% | 5,960 | 6,170 | 5,890 | 6,110 | 120,200 | ▲ | 0.06% |
| 2024-11-18 | 6278 | ユニオンツル | 105,794 | 0.53% | 6,140 | 6,270 | 5,870 | 5,930 | 87,200 | ▲ | 0.03% |
| 2024-11-19 | 6278 | ユニオンツル | 101,394 | 0.51% | 5,950 | 6,040 | 5,820 | 5,840 | 80,600 | ▼ | -0.02% |
| 2024-11-20 | 6278 | ユニオンツル | 95,494 | 0.48% | 5,940 | 5,980 | 5,830 | 5,880 | 63,700 | ▼ | -0.03% |
| 2024-03-01 | 6279 | 瑞光 | 151,847 | 0.52% | 1,619 | 1,639 | 1,590 | 1,594 | 70,200 | ▼ | -0.01% |
| 2024-03-04 | 6279 | 瑞光 | 143,347 | 0.49% | 1,599 | 1,612 | 1,567 | 1,592 | 61,200 | ▼ | -0.03% |
| 2024-04-10 | 6279 | 瑞光 | 149,047 | 0.51% | 1,179 | 1,179 | 1,131 | 1,131 | 150,000 | ▲ | 0.03% |
| 2024-04-12 | 6279 | 瑞光 | 144,147 | 0.50% | 1,087 | 1,087 | 1,048 | 1,057 | 126,600 | ▼ | -0.01% |
| 2024-04-16 | 6279 | 瑞光 | 150,447 | 0.52% | 1,045 | 1,051 | 1,026 | 1,029 | 71,300 | ▲ | 0.02% |
| 2024-04-19 | 6279 | 瑞光 | 173,247 | 0.60% | 1,056 | 1,057 | 992 | 996 | 165,100 | ▲ | 0.07% |
| 2024-04-22 | 6279 | 瑞光 | 179,347 | 0.62% | 1,011 | 1,025 | 1,004 | 1,005 | 73,500 | ▲ | 0.02% |
| 2024-04-25 | 6279 | 瑞光 | 187,747 | 0.65% | 1,000 | 1,005 | 992 | 992 | 56,000 | ▲ | 0.03% |
| 2024-04-30 | 6279 | 瑞光 | 186,747 | 0.64% | 1,013 | 1,015 | 1,001 | 1,013 | 61,800 | ▼ | -0.01% |
| 2024-05-01 | 6279 | 瑞光 | 189,647 | 0.65% | 1,009 | 1,013 | 999 | 1,000 | 46,100 | ▲ | 0.01% |
| 2024-05-02 | 6279 | 瑞光 | 186,447 | 0.64% | 1,005 | 1,029 | 1,005 | 1,020 | 42,600 | ▼ | -0.01% |
| 2024-05-07 | 6279 | 瑞光 | 187,647 | 0.65% | 1,023 | 1,053 | 1,023 | 1,050 | 52,500 | ▲ | 0.01% |
| 2024-05-08 | 6279 | 瑞光 | 177,347 | 0.61% | 1,055 | 1,084 | 1,055 | 1,077 | 84,600 | ▼ | -0.04% |
| 2024-05-13 | 6279 | 瑞光 | 174,947 | 0.60% | 1,028 | 1,065 | 1,028 | 1,065 | 24,500 | ▼ | -0.01% |
| 2024-05-14 | 6279 | 瑞光 | 171,647 | 0.59% | 1,060 | 1,064 | 1,049 | 1,064 | 25,100 | ▼ | -0.01% |
| 2024-05-15 | 6279 | 瑞光 | 166,247 | 0.57% | 1,075 | 1,084 | 1,064 | 1,076 | 26,700 | ▼ | -0.02% |
| 2024-05-16 | 6279 | 瑞光 | 157,147 | 0.54% | 1,076 | 1,098 | 1,062 | 1,089 | 38,800 | ▼ | -0.02% |
| 2024-05-17 | 6279 | 瑞光 | 152,347 | 0.52% | 1,087 | 1,110 | 1,080 | 1,093 | 41,100 | ▼ | -0.02% |
| 2024-05-20 | 6279 | 瑞光 | 141,247 | 0.49% | 1,093 | 1,114 | 1,092 | 1,104 | 42,300 | ▼ | -0.03% |
| 2024-03-01 | 6291 | エアーテック | 103,264 | 0.98% | 1,168 | 1,173 | 1,162 | 1,162 | 47,000 | ▲ | 0.01% |
| 2024-03-04 | 6291 | エアーテック | 100,364 | 0.95% | 1,169 | 1,169 | 1,151 | 1,151 | 54,100 | ▼ | -0.03% |
| 2024-03-05 | 6291 | エアーテック | 106,864 | 1.01% | 1,150 | 1,194 | 1,150 | 1,162 | 195,700 | ▲ | 0.06% |
| 2024-03-06 | 6291 | エアーテック | 102,764 | 0.97% | 1,159 | 1,183 | 1,155 | 1,182 | 57,300 | ▼ | -0.04% |
| 2024-03-07 | 6291 | エアーテック | 101,464 | 0.96% | 1,185 | 1,189 | 1,167 | 1,167 | 59,500 | ▼ | -0.01% |
| 2024-03-11 | 6291 | エアーテック | 116,864 | 1.11% | 1,176 | 1,178 | 1,145 | 1,149 | 129,300 | ▲ | 0.15% |
| 2024-03-12 | 6291 | エアーテック | 123,064 | 1.17% | 1,150 | 1,154 | 1,134 | 1,153 | 54,500 | ▲ | 0.05% |
| 2024-03-13 | 6291 | エアーテック | 126,164 | 1.20% | 1,153 | 1,158 | 1,140 | 1,148 | 31,600 | ▲ | 0.03% |
| 2024-03-14 | 6291 | エアーテック | 125,364 | 1.19% | 1,148 | 1,157 | 1,142 | 1,152 | 22,300 | ▼ | -0.01% |
| 2024-03-15 | 6291 | エアーテック | 127,064 | 1.20% | 1,152 | 1,160 | 1,152 | 1,156 | 16,800 | ▲ | 0.01% |
| 2024-03-18 | 6291 | エアーテック | 127,564 | 1.21% | 1,160 | 1,166 | 1,157 | 1,166 | 28,600 | ▲ | 0.01% |
| 2024-03-21 | 6291 | エアーテック | 130,164 | 1.23% | 1,187 | 1,187 | 1,171 | 1,173 | 41,800 | ▲ | 0.02% |
| 2024-03-22 | 6291 | エアーテック | 129,264 | 1.22% | 1,176 | 1,183 | 1,169 | 1,182 | 31,100 | ▼ | -0.01% |
| 2024-03-25 | 6291 | エアーテック | 130,364 | 1.24% | 1,185 | 1,188 | 1,175 | 1,175 | 38,700 | ▲ | 0.02% |
| 2024-03-27 | 6291 | エアーテック | 129,964 | 1.23% | 1,188 | 1,194 | 1,184 | 1,192 | 69,600 | ▼ | -0.01% |
| 2024-03-29 | 6291 | エアーテック | 127,964 | 1.21% | 1,179 | 1,198 | 1,179 | 1,197 | 37,300 | ▼ | -0.02% |
| 2024-04-01 | 6291 | エアーテック | 126,964 | 1.20% | 1,200 | 1,215 | 1,199 | 1,199 | 50,000 | ▼ | -0.01% |
| 2024-04-02 | 6291 | エアーテック | 129,364 | 1.23% | 1,199 | 1,202 | 1,187 | 1,190 | 48,100 | ▲ | 0.03% |
| 2024-04-04 | 6291 | エアーテック | 127,464 | 1.21% | 1,202 | 1,209 | 1,195 | 1,201 | 48,300 | ▼ | -0.02% |
| 2024-04-05 | 6291 | エアーテック | 126,364 | 1.20% | 1,198 | 1,202 | 1,189 | 1,196 | 36,900 | ▼ | -0.01% |
| 2024-04-08 | 6291 | エアーテック | 128,464 | 1.22% | 1,200 | 1,207 | 1,198 | 1,202 | 23,200 | ▲ | 0.02% |
| 2024-04-09 | 6291 | エアーテック | 124,764 | 1.18% | 1,201 | 1,209 | 1,201 | 1,207 | 33,400 | ▼ | -0.04% |
| 2024-04-10 | 6291 | エアーテック | 118,764 | 1.12% | 1,210 | 1,221 | 1,208 | 1,214 | 40,300 | ▼ | -0.05% |
| 2024-04-11 | 6291 | エアーテック | 119,264 | 1.13% | 1,206 | 1,214 | 1,199 | 1,213 | 23,100 | ▲ | 0.00% |
| 2024-04-12 | 6291 | エアーテック | 117,864 | 1.12% | 1,219 | 1,219 | 1,209 | 1,212 | 19,000 | ▼ | -0.00% |
| 2024-04-15 | 6291 | エアーテック | 114,064 | 1.08% | 1,200 | 1,210 | 1,197 | 1,203 | 22,600 | ▼ | -0.04% |
| 2024-04-16 | 6291 | エアーテック | 114,964 | 1.09% | 1,198 | 1,198 | 1,183 | 1,183 | 43,000 | ▲ | 0.01% |
| 2024-04-17 | 6291 | エアーテック | 113,164 | 1.07% | 1,181 | 1,183 | 1,161 | 1,165 | 46,600 | ▼ | -0.02% |
| 2024-04-18 | 6291 | エアーテック | 113,764 | 1.08% | 1,165 | 1,182 | 1,165 | 1,178 | 16,300 | ▲ | 0.01% |
| 2024-04-19 | 6291 | エアーテック | 115,464 | 1.09% | 1,177 | 1,177 | 1,152 | 1,160 | 47,000 | ▲ | 0.01% |
| 2024-04-22 | 6291 | エアーテック | 114,664 | 1.08% | 1,172 | 1,175 | 1,165 | 1,165 | 18,900 | ▼ | -0.01% |
| 2024-04-23 | 6291 | エアーテック | 114,864 | 1.09% | 1,167 | 1,168 | 1,157 | 1,163 | 20,500 | ▲ | 0.01% |
| 2024-04-24 | 6291 | エアーテック | 115,864 | 1.10% | 1,167 | 1,178 | 1,167 | 1,174 | 21,100 | ▲ | 0.01% |
| 2024-04-25 | 6291 | エアーテック | 114,664 | 1.08% | 1,175 | 1,181 | 1,172 | 1,177 | 15,300 | ▼ | -0.02% |
| 2024-04-26 | 6291 | エアーテック | 112,964 | 1.07% | 1,182 | 1,184 | 1,171 | 1,176 | 24,900 | ▼ | -0.01% |
| 2024-04-30 | 6291 | エアーテック | 110,464 | 1.04% | 1,176 | 1,192 | 1,176 | 1,190 | 27,500 | ▼ | -0.03% |
| 2024-05-01 | 6291 | エアーテック | 108,764 | 1.03% | 1,194 | 1,196 | 1,186 | 1,187 | 11,600 | ▼ | -0.01% |
| 2024-05-02 | 6291 | エアーテック | 105,464 | 1.00% | 1,186 | 1,192 | 1,185 | 1,185 | 15,100 | ▼ | -0.03% |
| 2024-05-07 | 6291 | エアーテック | 103,464 | 0.98% | 1,185 | 1,196 | 1,185 | 1,194 | 17,100 | ▼ | -0.02% |
| 2024-05-08 | 6291 | エアーテック | 101,164 | 0.96% | 1,197 | 1,204 | 1,195 | 1,195 | 20,500 | ▼ | -0.02% |
| 2024-05-09 | 6291 | エアーテック | 100,164 | 0.95% | 1,195 | 1,204 | 1,195 | 1,199 | 10,800 | ▼ | -0.01% |
| 2024-05-14 | 6291 | エアーテック | 98,364 | 0.93% | 1,204 | 1,210 | 1,202 | 1,208 | 23,500 | ▼ | -0.01% |
| 2024-05-15 | 6291 | エアーテック | 93,664 | 0.89% | 1,210 | 1,216 | 1,202 | 1,213 | 40,300 | ▼ | -0.04% |
| 2024-05-20 | 6291 | エアーテック | 92,964 | 0.88% | 1,181 | 1,189 | 1,176 | 1,178 | 28,900 | ▼ | -0.01% |
| 2024-05-21 | 6291 | エアーテック | 91,664 | 0.87% | 1,181 | 1,184 | 1,175 | 1,176 | 16,900 | ▼ | -0.01% |
| 2024-05-23 | 6291 | エアーテック | 91,464 | 0.86% | 1,164 | 1,174 | 1,161 | 1,174 | 17,100 | ▼ | -0.01% |
| 2024-05-24 | 6291 | エアーテック | 92,664 | 0.88% | 1,161 | 1,170 | 1,160 | 1,165 | 20,900 | ▲ | 0.02% |
| 2024-05-27 | 6291 | エアーテック | 94,464 | 0.89% | 1,165 | 1,174 | 1,165 | 1,171 | 20,100 | ▲ | 0.01% |
| 2024-05-29 | 6291 | エアーテック | 95,864 | 0.91% | 1,176 | 1,176 | 1,157 | 1,157 | 27,500 | ▲ | 0.02% |
| 2024-05-30 | 6291 | エアーテック | 94,364 | 0.89% | 1,151 | 1,168 | 1,150 | 1,167 | 28,400 | ▼ | -0.02% |
| 2024-05-31 | 6291 | エアーテック | 93,564 | 0.88% | 1,166 | 1,192 | 1,166 | 1,192 | 34,100 | ▼ | -0.01% |
| 2024-06-03 | 6291 | エアーテック | 91,864 | 0.87% | 1,198 | 1,199 | 1,188 | 1,189 | 22,600 | ▼ | -0.01% |
| 2024-06-04 | 6291 | エアーテック | 90,764 | 0.86% | 1,190 | 1,197 | 1,190 | 1,192 | 19,600 | ▼ | -0.01% |
| 2024-06-06 | 6291 | エアーテック | 93,164 | 0.88% | 1,181 | 1,184 | 1,172 | 1,175 | 14,600 | ▲ | 0.02% |
| 2024-06-07 | 6291 | エアーテック | 95,164 | 0.90% | 1,175 | 1,179 | 1,170 | 1,178 | 11,600 | ▲ | 0.02% |
| 2024-06-11 | 6291 | エアーテック | 94,564 | 0.89% | 1,184 | 1,187 | 1,181 | 1,185 | 13,800 | ▼ | -0.01% |
| 2024-06-12 | 6291 | エアーテック | 93,464 | 0.88% | 1,183 | 1,189 | 1,183 | 1,185 | 8,500 | ▼ | -0.01% |
| 2024-06-17 | 6291 | エアーテック | 92,464 | 0.87% | 1,191 | 1,191 | 1,173 | 1,181 | 18,700 | ▼ | -0.01% |
| 2024-06-18 | 6291 | エアーテック | 93,064 | 0.88% | 1,190 | 1,194 | 1,183 | 1,194 | 15,700 | ▲ | 0.01% |
| 2024-06-19 | 6291 | エアーテック | 84,064 | 0.79% | 1,197 | 1,200 | 1,170 | 1,179 | 91,300 | ▼ | -0.08% |
| 2024-06-20 | 6291 | エアーテック | 82,964 | 0.78% | 1,179 | 1,188 | 1,176 | 1,188 | 13,300 | ▼ | -0.01% |
| 2024-06-24 | 6291 | エアーテック | 83,764 | 0.79% | 1,197 | 1,200 | 1,190 | 1,199 | 24,400 | ▲ | 0.01% |
| 2024-06-25 | 6291 | エアーテック | 81,964 | 0.77% | 1,199 | 1,213 | 1,198 | 1,209 | 37,600 | ▼ | -0.02% |
| 2024-06-27 | 6291 | エアーテック | 82,964 | 0.78% | 1,215 | 1,222 | 1,214 | 1,220 | 24,200 | ▲ | 0.01% |
| 2024-06-28 | 6291 | エアーテック | 82,164 | 0.77% | 1,221 | 1,221 | 1,200 | 1,208 | 31,300 | ▼ | -0.01% |
| 2024-07-01 | 6291 | エアーテック | 82,264 | 0.78% | 1,219 | 1,221 | 1,209 | 1,218 | 42,800 | ▲ | 0.01% |
| 2024-07-02 | 6291 | エアーテック | 78,464 | 0.74% | 1,218 | 1,228 | 1,218 | 1,225 | 82,200 | ▼ | -0.04% |
| 2024-07-03 | 6291 | エアーテック | 76,864 | 0.72% | 1,225 | 1,236 | 1,225 | 1,232 | 32,400 | ▼ | -0.02% |
| 2024-07-11 | 6291 | エアーテック | 70,064 | 0.66% | 1,248 | 1,255 | 1,245 | 1,254 | 69,300 | ▼ | -0.05% |
| 2024-07-12 | 6291 | エアーテック | 66,664 | 0.63% | 1,245 | 1,265 | 1,245 | 1,256 | 37,800 | ▼ | -0.03% |
| 2024-07-17 | 6291 | エアーテック | 66,264 | 0.62% | 1,272 | 1,280 | 1,266 | 1,271 | 32,300 | ▼ | -0.01% |
| 2024-07-19 | 6291 | エアーテック | 65,264 | 0.61% | 1,254 | 1,261 | 1,251 | 1,252 | 17,600 | ▼ | -0.01% |
| 2024-07-22 | 6291 | エアーテック | 61,964 | 0.58% | 1,253 | 1,259 | 1,230 | 1,236 | 35,400 | ▼ | -0.03% |
| 2024-07-23 | 6291 | エアーテック | 60,464 | 0.57% | 1,238 | 1,250 | 1,233 | 1,243 | 21,500 | ▼ | -0.01% |
| 2024-07-24 | 6291 | エアーテック | 58,464 | 0.55% | 1,243 | 1,243 | 1,214 | 1,214 | 22,700 | ▼ | -0.01% |
| 2024-07-25 | 6291 | エアーテック | 52,864 | 0.50% | 1,206 | 1,215 | 1,200 | 1,202 | 33,600 | ▼ | -0.05% |
| 2024-07-30 | 6291 | エアーテック | 54,364 | 0.51% | 1,219 | 1,221 | 1,212 | 1,215 | 18,200 | ▲ | 0.01% |
| 2024-08-01 | 6291 | エアーテック | 53,364 | 0.50% | 1,211 | 1,225 | 1,195 | 1,197 | 32,000 | ▼ | -0.01% |
| 2024-08-02 | 6291 | エアーテック | 55,764 | 0.52% | 1,172 | 1,173 | 1,124 | 1,127 | 68,500 | ▲ | 0.02% |
| 2024-08-05 | 6291 | エアーテック | 54,064 | 0.51% | 1,097 | 1,100 | 960 | 970 | 115,400 | ▼ | -0.01% |
| 2024-08-06 | 6291 | エアーテック | 42,864 | 0.40% | 1,038 | 1,079 | 1,032 | 1,048 | 67,300 | ▼ | -0.10% |
| 2024-12-12 | 6291 | エアーテック | 56,564 | 0.53% | 1,218 | 1,219 | 1,208 | 1,212 | 30,900 | ▲ | 0.04% |
| 2024-12-13 | 6291 | エアーテック | 62,364 | 0.59% | 1,206 | 1,213 | 1,203 | 1,204 | 46,100 | ▲ | 0.05% |
| 2024-12-16 | 6291 | エアーテック | 69,164 | 0.65% | 1,205 | 1,205 | 1,195 | 1,197 | 45,600 | ▲ | 0.06% |
| 2024-12-17 | 6291 | エアーテック | 73,164 | 0.69% | 1,194 | 1,200 | 1,193 | 1,195 | 35,600 | ▲ | 0.03% |
| 2024-12-18 | 6291 | エアーテック | 82,064 | 0.77% | 1,191 | 1,197 | 1,178 | 1,180 | 60,600 | ▲ | 0.08% |
| 2024-12-19 | 6291 | エアーテック | 83,764 | 0.79% | 1,161 | 1,189 | 1,158 | 1,180 | 44,700 | ▲ | 0.02% |
| 2024-12-20 | 6291 | エアーテック | 94,564 | 0.89% | 1,179 | 1,184 | 1,171 | 1,171 | 54,900 | ▲ | 0.09% |
| 2024-12-23 | 6291 | エアーテック | 89,164 | 0.84% | 1,170 | 1,183 | 1,170 | 1,178 | 82,700 | ▼ | -0.05% |
| 2024-12-24 | 6291 | エアーテック | 115,264 | 1.09% | 1,177 | 1,180 | 1,167 | 1,172 | 114,500 | ▲ | 0.25% |
| 2024-12-25 | 6291 | エアーテック | 117,364 | 1.11% | 1,172 | 1,183 | 1,172 | 1,182 | 72,600 | ▲ | 0.02% |
| 2024-12-26 | 6291 | エアーテック | 125,164 | 1.18% | 1,182 | 1,184 | 1,177 | 1,178 | 107,000 | ▲ | 0.06% |
| 2024-12-27 | 6291 | エアーテック | 122,864 | 1.16% | 1,125 | 1,156 | 1,122 | 1,137 | 142,000 | ▼ | -0.02% |
| 2024-12-30 | 6291 | エアーテック | 31,765 | 0.30% | 1,124 | 1,125 | 1,116 | 1,118 | 73,400 | ▼ | -0.85% |
| 2025-01-06 | 6291 | エアーテック | 123,364 | 1.17% | 1,118 | 1,122 | 1,105 | 1,108 | 199,300 | ▲ | 0.86% |
| 2025-01-07 | 6291 | エアーテック | 120,664 | 1.14% | 1,110 | 1,110 | 1,091 | 1,101 | 139,500 | ▼ | -0.03% |
| 2025-01-08 | 6291 | エアーテック | 119,764 | 1.13% | 1,102 | 1,110 | 1,100 | 1,100 | 40,300 | ▼ | -0.01% |
| 2025-01-09 | 6291 | エアーテック | 120,964 | 1.14% | 1,088 | 1,089 | 1,065 | 1,065 | 86,500 | ▲ | 0.01% |
| 2025-01-10 | 6291 | エアーテック | 117,464 | 1.11% | 1,070 | 1,076 | 1,061 | 1,072 | 29,900 | ▼ | -0.02% |
| 2025-01-14 | 6291 | エアーテック | 116,564 | 1.10% | 1,067 | 1,067 | 1,047 | 1,061 | 47,900 | ▼ | -0.01% |
| 2025-01-15 | 6291 | エアーテック | 113,664 | 1.07% | 1,070 | 1,070 | 1,051 | 1,052 | 34,100 | ▼ | -0.03% |
| 2025-01-16 | 6291 | エアーテック | 111,264 | 1.05% | 1,053 | 1,056 | 1,041 | 1,045 | 43,400 | ▼ | -0.02% |
| 2025-01-17 | 6291 | エアーテック | 107,164 | 1.01% | 1,040 | 1,054 | 1,040 | 1,050 | 32,800 | ▼ | -0.04% |
| 2025-01-20 | 6291 | エアーテック | 107,664 | 1.02% | 1,050 | 1,068 | 1,050 | 1,068 | 25,000 | ▲ | 0.01% |
| 2025-01-21 | 6291 | エアーテック | 104,464 | 0.99% | 1,069 | 1,073 | 1,054 | 1,060 | 30,000 | ▼ | -0.03% |
| 2025-01-22 | 6291 | エアーテック | 103,464 | 0.98% | 1,069 | 1,070 | 1,062 | 1,068 | 18,400 | ▼ | -0.01% |
| 2025-01-24 | 6291 | エアーテック | 102,964 | 0.97% | 1,066 | 1,077 | 1,066 | 1,067 | 24,100 | ▼ | -0.01% |
| 2025-01-29 | 6291 | エアーテック | 100,364 | 0.95% | 1,085 | 1,085 | 1,074 | 1,082 | 18,600 | ▼ | -0.02% |
| 2025-01-30 | 6291 | エアーテック | 97,164 | 0.92% | 1,093 | 1,100 | 1,082 | 1,087 | 55,400 | ▼ | -0.02% |
| 2025-01-30 | 6291 | エアーテック | 97,164 | 0.92% | 1,093 | 1,100 | 1,082 | 1,087 | 55,400 | ▼ | -0.02% |
| 2025-01-31 | 6291 | エアーテック | 96,664 | 0.91% | 1,095 | 1,095 | 1,080 | 1,086 | 21,400 | ▼ | -0.01% |
| 2025-01-31 | 6291 | エアーテック | 96,664 | 0.91% | 1,095 | 1,095 | 1,080 | 1,086 | 21,400 | ▼ | -0.01% |
| 2025-02-03 | 6291 | エアーテック | 95,664 | 0.90% | 1,080 | 1,080 | 1,062 | 1,062 | 40,400 | ▼ | -0.01% |
| 2025-02-03 | 6291 | エアーテック | 95,664 | 0.90% | 1,080 | 1,080 | 1,062 | 1,062 | 40,400 | ▼ | -0.01% |
| 2025-02-04 | 6291 | エアーテック | 94,664 | 0.89% | 1,068 | 1,075 | 1,064 | 1,064 | 29,000 | ▼ | -0.01% |
| 2025-02-04 | 6291 | エアーテック | 94,664 | 0.89% | 1,068 | 1,075 | 1,064 | 1,064 | 29,000 | ▼ | -0.01% |
| 2025-02-05 | 6291 | エアーテック | 93,264 | 0.88% | 1,074 | 1,078 | 1,068 | 1,069 | 17,900 | ▼ | -0.01% |
| 2025-02-05 | 6291 | エアーテック | 93,264 | 0.88% | 1,074 | 1,078 | 1,068 | 1,069 | 17,900 | ▼ | -0.01% |
| 2025-02-10 | 6291 | エアーテック | 87,664 | 0.83% | 1,095 | 1,099 | 1,090 | 1,091 | 36,100 | ▼ | -0.05% |
| 2025-02-10 | 6291 | エアーテック | 87,664 | 0.83% | 1,095 | 1,099 | 1,090 | 1,091 | 36,100 | ▼ | -0.05% |
| 2025-02-12 | 6291 | エアーテック | 92,664 | 0.87% | 1,100 | 1,101 | 1,091 | 1,095 | 15,500 | ▲ | 0.04% |
| 2025-02-12 | 6291 | エアーテック | 92,664 | 0.87% | 1,100 | 1,101 | 1,091 | 1,095 | 15,500 | ▲ | 0.04% |
| 2025-02-13 | 6291 | エアーテック | 89,764 | 0.85% | 1,102 | 1,102 | 1,095 | 1,102 | 21,000 | ▼ | -0.02% |
| 2025-02-14 | 6291 | エアーテック | 84,364 | 0.80% | 1,108 | 1,111 | 1,095 | 1,099 | 36,900 | ▼ | -0.04% |
| 2025-02-17 | 6291 | エアーテック | 83,364 | 0.79% | 1,071 | 1,093 | 1,070 | 1,079 | 41,400 | ▼ | -0.01% |
| 2025-02-18 | 6291 | エアーテック | 79,364 | 0.75% | 1,076 | 1,079 | 1,068 | 1,069 | 27,900 | ▼ | -0.04% |
| 2025-02-19 | 6291 | エアーテック | 77,464 | 0.73% | 1,074 | 1,078 | 1,069 | 1,072 | 23,900 | ▼ | -0.02% |
| 2025-02-20 | 6291 | エアーテック | 74,164 | 0.70% | 1,070 | 1,072 | 1,064 | 1,070 | 23,200 | ▼ | -0.03% |
| 2025-02-21 | 6291 | エアーテック | 71,164 | 0.67% | 1,070 | 1,075 | 1,060 | 1,066 | 31,500 | ▼ | -0.02% |
| 2025-02-25 | 6291 | エアーテック | 69,164 | 0.65% | 1,060 | 1,074 | 1,060 | 1,071 | 18,800 | ▼ | -0.02% |
| 2025-02-26 | 6291 | エアーテック | 68,464 | 0.64% | 1,071 | 1,075 | 1,065 | 1,071 | 12,600 | ▼ | -0.01% |
| 2025-02-28 | 6291 | エアーテック | 66,064 | 0.62% | 1,080 | 1,080 | 1,060 | 1,067 | 32,300 | ▼ | -0.02% |
| 2025-03-05 | 6291 | エアーテック | 63,164 | 0.59% | 1,066 | 1,078 | 1,066 | 1,071 | 33,300 | ▼ | -0.03% |
| 2025-03-06 | 6291 | エアーテック | 63,364 | 0.60% | 1,080 | 1,084 | 1,074 | 1,080 | 37,800 | ▲ | 0.01% |
| 2025-03-07 | 6291 | エアーテック | 62,964 | 0.59% | 1,080 | 1,083 | 1,070 | 1,077 | 15,600 | ▼ | -0.01% |
| 2025-03-11 | 6291 | エアーテック | 61,764 | 0.58% | 1,075 | 1,075 | 1,062 | 1,069 | 19,100 | ▼ | -0.01% |
| 2025-03-13 | 6291 | エアーテック | 60,864 | 0.57% | 1,072 | 1,073 | 1,067 | 1,073 | 12,800 | ▼ | -0.01% |
| 2025-03-17 | 6291 | エアーテック | 59,064 | 0.56% | 1,082 | 1,087 | 1,080 | 1,085 | 32,200 | ▼ | -0.00% |
| 2025-03-18 | 6291 | エアーテック | 56,964 | 0.54% | 1,086 | 1,093 | 1,082 | 1,083 | 29,500 | ▼ | -0.02% |
| 2025-03-19 | 6291 | エアーテック | 55,664 | 0.52% | 1,085 | 1,089 | 1,082 | 1,086 | 16,400 | ▼ | -0.02% |
| 2025-03-21 | 6291 | エアーテック | 51,864 | 0.49% | 1,084 | 1,091 | 1,084 | 1,087 | 17,800 | ▼ | -0.03% |
| 2024-05-31 | 6298 | ワイエイシイ | 53,560 | 0.54% | 2,210 | 2,271 | 2,203 | 2,263 | 131,200 | ▲ | 0.05% |
| 2024-06-03 | 6298 | ワイエイシイ | 39,360 | 0.40% | 2,313 | 2,356 | 2,296 | 2,353 | 199,600 | ▼ | -0.14% |
| 2024-08-13 | 6298 | ワイエイシイ | 60,260 | 0.61% | 1,840 | 1,883 | 1,813 | 1,857 | 236,700 | ▲ | 0.23% |
| 2024-08-14 | 6298 | ワイエイシイ | 63,160 | 0.64% | 1,785 | 1,949 | 1,772 | 1,937 | 329,200 | ▲ | 0.03% |
| 2024-08-15 | 6298 | ワイエイシイ | 63,660 | 0.65% | 1,942 | 1,956 | 1,902 | 1,929 | 166,500 | ▲ | 0.01% |
| 2024-08-16 | 6298 | ワイエイシイ | 63,360 | 0.64% | 1,977 | 2,033 | 1,975 | 2,033 | 135,000 | ▼ | -0.01% |
| 2024-08-19 | 6298 | ワイエイシイ | 61,560 | 0.63% | 2,030 | 2,057 | 1,984 | 2,006 | 127,200 | ▼ | -0.01% |
| 2024-08-20 | 6298 | ワイエイシイ | 55,160 | 0.56% | 2,041 | 2,062 | 2,024 | 2,055 | 103,900 | ▼ | -0.06% |
| 2024-08-21 | 6298 | ワイエイシイ | 54,060 | 0.55% | 2,027 | 2,073 | 2,025 | 2,047 | 72,000 | ▼ | -0.01% |
| 2024-08-22 | 6298 | ワイエイシイ | 52,460 | 0.53% | 2,063 | 2,156 | 2,057 | 2,128 | 142,900 | ▼ | -0.02% |
| 2024-08-23 | 6298 | ワイエイシイ | 46,560 | 0.47% | 2,100 | 2,108 | 2,028 | 2,076 | 203,000 | ▼ | -0.06% |
| 2024-08-29 | 6298 | ワイエイシイ | 50,960 | 0.52% | 2,060 | 2,124 | 2,055 | 2,123 | 95,500 | ▲ | 0.01% |
| 2024-08-30 | 6298 | ワイエイシイ | 42,660 | 0.43% | 2,137 | 2,205 | 2,126 | 2,205 | 124,800 | ▼ | -0.09% |
| 2024-09-19 | 6298 | ワイエイシイ | 49,960 | 0.51% | 2,038 | 2,090 | 2,037 | 2,074 | 86,700 | ▲ | 0.02% |
| 2024-09-20 | 6298 | ワイエイシイ | 49,660 | 0.50% | 2,123 | 2,143 | 2,101 | 2,122 | 145,700 | ▼ | -0.01% |
| 2024-09-24 | 6298 | ワイエイシイ | 43,060 | 0.44% | 2,248 | 2,289 | 2,204 | 2,208 | 224,100 | ▼ | -0.06% |
| 2024-11-20 | 6298 | ワイエイシイ | 49,513 | 0.50% | 1,939 | 1,971 | 1,905 | 1,960 | 119,100 | ▲ | 0.02% |
| 2024-11-21 | 6298 | ワイエイシイ | 58,213 | 0.59% | 1,960 | 1,970 | 1,907 | 1,907 | 85,800 | ▲ | 0.08% |
| 2024-11-22 | 6298 | ワイエイシイ | 63,313 | 0.64% | 1,904 | 1,980 | 1,876 | 1,960 | 146,700 | ▲ | 0.05% |
| 2024-11-25 | 6298 | ワイエイシイ | 0 | 0.00% | 2,003 | 2,007 | 1,937 | 1,937 | 149,700 | ▼ | -0.64% |
| 2024-11-26 | 6298 | ワイエイシイ | 72,913 | 0.74% | 1,935 | 1,956 | 1,866 | 1,872 | 118,400 | ▲ | 0.74% |
| 2024-11-28 | 6298 | ワイエイシイ | 74,613 | 0.76% | 1,846 | 1,926 | 1,846 | 1,899 | 106,600 | ▲ | 0.02% |
| 2024-12-02 | 6298 | ワイエイシイ | 78,813 | 0.80% | 1,889 | 1,918 | 1,885 | 1,914 | 66,500 | ▲ | 0.04% |
| 2024-12-03 | 6298 | ワイエイシイ | 81,013 | 0.83% | 1,930 | 1,969 | 1,930 | 1,954 | 81,100 | ▲ | 0.02% |
| 2024-12-04 | 6298 | ワイエイシイ | 83,313 | 0.85% | 1,971 | 1,971 | 1,906 | 1,906 | 60,000 | ▲ | 0.02% |
| 2024-12-05 | 6298 | ワイエイシイ | 86,813 | 0.88% | 1,931 | 1,936 | 1,890 | 1,895 | 58,800 | ▲ | 0.03% |
| 2024-12-06 | 6298 | ワイエイシイ | 89,913 | 0.92% | 1,889 | 1,889 | 1,859 | 1,870 | 42,300 | ▲ | 0.04% |
| 2024-12-09 | 6298 | ワイエイシイ | 94,313 | 0.96% | 1,881 | 1,884 | 1,847 | 1,870 | 101,500 | ▲ | 0.03% |
| 2024-12-10 | 6298 | ワイエイシイ | 95,713 | 0.98% | 1,884 | 1,906 | 1,837 | 1,883 | 107,700 | ▲ | 0.02% |
| 2024-12-11 | 6298 | ワイエイシイ | 97,613 | 1.00% | 1,859 | 1,894 | 1,848 | 1,894 | 83,100 | ▲ | 0.02% |
| 2024-12-13 | 6298 | ワイエイシイ | 99,613 | 1.02% | 1,850 | 1,882 | 1,843 | 1,858 | 61,700 | ▲ | 0.02% |
| 2024-12-16 | 6298 | ワイエイシイ | 96,813 | 0.99% | 1,850 | 1,857 | 1,826 | 1,832 | 73,500 | ▼ | -0.03% |
| 2024-12-17 | 6298 | ワイエイシイ | 95,713 | 0.98% | 1,848 | 1,851 | 1,822 | 1,824 | 40,300 | ▼ | -0.01% |
| 2024-12-18 | 6298 | ワイエイシイ | 91,913 | 0.94% | 1,800 | 1,838 | 1,792 | 1,812 | 198,700 | ▼ | -0.04% |
| 2024-12-19 | 6298 | ワイエイシイ | 82,413 | 0.84% | 1,719 | 1,827 | 1,718 | 1,827 | 198,900 | ▼ | -0.09% |
| 2024-12-20 | 6298 | ワイエイシイ | 79,113 | 0.81% | 1,827 | 1,829 | 1,785 | 1,785 | 74,200 | ▼ | -0.02% |
| 2024-12-23 | 6298 | ワイエイシイ | 77,813 | 0.79% | 1,783 | 1,845 | 1,764 | 1,842 | 102,700 | ▼ | -0.02% |
| 2024-12-24 | 6298 | ワイエイシイ | 76,413 | 0.78% | 1,836 | 1,843 | 1,796 | 1,796 | 85,200 | ▼ | -0.01% |
| 2024-12-25 | 6298 | ワイエイシイ | 74,313 | 0.76% | 1,821 | 1,854 | 1,806 | 1,831 | 104,100 | ▼ | -0.02% |
| 2024-12-26 | 6298 | ワイエイシイ | 72,613 | 0.37% | 1,827 | 1,866 | 1,820 | 1,835 | 84,300 | ▼ | -0.39% |
| 2024-12-27 | 6298 | ワイエイシイ | 143,626 | 0.73% | 931 | 945 | 912 | 945 | 102,000 | ▲ | 0.36% |
| 2024-12-30 | 6298 | ワイエイシイ | 104,352 | 0.53% | 936 | 971 | 936 | 964 | 114,100 | ▼ | -0.19% |
| 2025-01-06 | 6298 | ワイエイシイ | 147,926 | 0.75% | 960 | 966 | 937 | 938 | 99,800 | ▲ | 0.21% |
| 2025-01-07 | 6298 | ワイエイシイ | 206,826 | 1.05% | 968 | 972 | 945 | 961 | 136,200 | ▲ | 0.30% |
| 2025-01-08 | 6298 | ワイエイシイ | 212,126 | 1.08% | 987 | 1,053 | 984 | 1,023 | 664,100 | ▲ | 0.03% |
| 2025-01-09 | 6298 | ワイエイシイ | 180,926 | 0.92% | 1,023 | 1,026 | 982 | 996 | 308,300 | ▼ | -0.16% |
| 2025-01-10 | 6298 | ワイエイシイ | 165,026 | 0.84% | 981 | 998 | 967 | 967 | 158,500 | ▼ | -0.08% |
| 2025-01-14 | 6298 | ワイエイシイ | 152,826 | 0.78% | 952 | 965 | 927 | 937 | 160,000 | ▼ | -0.05% |
| 2025-01-15 | 6298 | ワイエイシイ | 131,626 | 0.67% | 937 | 940 | 913 | 923 | 151,900 | ▼ | -0.10% |
| 2025-01-16 | 6298 | ワイエイシイ | 116,926 | 0.59% | 945 | 952 | 924 | 929 | 112,300 | ▼ | -0.08% |
| 2025-01-17 | 6298 | ワイエイシイ | 112,626 | 0.57% | 914 | 929 | 904 | 922 | 104,700 | ▼ | -0.02% |
| 2025-01-20 | 6298 | ワイエイシイ | 103,926 | 0.53% | 928 | 953 | 928 | 948 | 85,600 | ▼ | -0.03% |
| 2025-01-21 | 6298 | ワイエイシイ | 100,026 | 0.51% | 950 | 962 | 946 | 952 | 66,400 | ▼ | -0.02% |
| 2025-01-22 | 6298 | ワイエイシイ | 95,926 | 0.49% | 951 | 967 | 943 | 958 | 76,000 | ▼ | -0.02% |
| 2024-07-30 | 6305 | 日立建機 | 1,208,684 | 0.56% | 3,765 | 3,795 | 3,681 | 3,770 | 4,187,800 | ▲ | 0.11% |
| 2024-07-31 | 6305 | 日立建機 | 1,168,784 | 0.54% | 3,701 | 3,803 | 3,685 | 3,792 | 2,705,800 | ▼ | -0.02% |
| 2024-08-01 | 6305 | 日立建機 | 962,084 | 0.44% | 3,731 | 3,740 | 3,577 | 3,584 | 3,131,500 | ▼ | -0.10% |
| 2024-08-02 | 6305 | 日立建機 | 1,125,384 | 0.52% | 3,405 | 3,504 | 3,384 | 3,439 | 2,708,300 | ▲ | 0.08% |
| 2024-08-05 | 6305 | 日立建機 | 1,259,583 | 0.58% | 3,263 | 3,291 | 2,897 | 2,948 | 3,549,800 | ▲ | 0.05% |
| 2024-08-06 | 6305 | 日立建機 | 1,287,908 | 0.59% | 3,118 | 3,216 | 3,001 | 3,058 | 2,910,900 | ▲ | 0.01% |
| 2024-08-07 | 6305 | 日立建機 | 1,209,532 | 0.56% | 2,997 | 3,358 | 2,991 | 3,248 | 2,725,400 | ▼ | -0.02% |
| 2024-08-08 | 6305 | 日立建機 | 1,165,539 | 0.54% | 3,203 | 3,314 | 3,195 | 3,196 | 1,819,800 | ▼ | -0.02% |
| 2024-08-13 | 6305 | 日立建機 | 1,128,014 | 0.52% | 3,333 | 3,358 | 3,297 | 3,345 | 1,873,800 | ▼ | -0.02% |
| 2024-08-15 | 6305 | 日立建機 | 1,234,414 | 0.57% | 3,412 | 3,492 | 3,408 | 3,456 | 1,097,600 | ▲ | 0.04% |
| 2024-08-16 | 6305 | 日立建機 | 1,255,814 | 0.58% | 3,555 | 3,588 | 3,525 | 3,578 | 1,217,400 | ▲ | 0.01% |
| 2024-08-20 | 6305 | 日立建機 | 1,314,330 | 0.61% | 3,552 | 3,573 | 3,518 | 3,537 | 844,900 | ▲ | 0.03% |
| 2024-08-21 | 6305 | 日立建機 | 1,297,410 | 0.60% | 3,493 | 3,535 | 3,473 | 3,523 | 865,100 | ▼ | -0.01% |
| 2024-08-22 | 6305 | 日立建機 | 1,330,682 | 0.61% | 3,520 | 3,523 | 3,493 | 3,506 | 847,700 | ▲ | 0.01% |
| 2024-08-23 | 6305 | 日立建機 | 1,388,282 | 0.64% | 3,527 | 3,554 | 3,499 | 3,509 | 874,200 | ▲ | 0.03% |
| 2024-08-30 | 6305 | 日立建機 | 1,463,598 | 0.68% | 3,515 | 3,567 | 3,510 | 3,550 | 1,308,300 | ▲ | 0.01% |
| 2024-09-02 | 6305 | 日立建機 | 1,512,198 | 0.70% | 3,630 | 3,643 | 3,572 | 3,601 | 1,306,300 | ▲ | 0.01% |
| 2024-09-04 | 6305 | 日立建機 | 1,529,098 | 0.71% | 3,491 | 3,508 | 3,444 | 3,457 | 2,065,600 | ▲ | 0.01% |
| 2024-09-05 | 6305 | 日立建機 | 1,495,998 | 0.69% | 3,400 | 3,485 | 3,364 | 3,444 | 1,336,100 | ▼ | -0.02% |
| 2024-09-06 | 6305 | 日立建機 | 1,506,598 | 0.70% | 3,440 | 3,445 | 3,364 | 3,377 | 1,301,400 | ▲ | 0.01% |
| 2024-09-09 | 6305 | 日立建機 | 1,527,628 | 0.71% | 3,290 | 3,395 | 3,274 | 3,395 | 1,143,700 | ▲ | 0.01% |
| 2024-09-10 | 6305 | 日立建機 | 1,395,102 | 0.64% | 3,417 | 3,423 | 3,359 | 3,383 | 1,015,500 | ▼ | -0.06% |
| 2024-09-12 | 6305 | 日立建機 | 1,351,826 | 0.62% | 3,428 | 3,436 | 3,372 | 3,411 | 987,600 | ▼ | -0.02% |
| 2024-09-13 | 6305 | 日立建機 | 616,326 | 0.28% | 3,425 | 3,425 | 3,367 | 3,372 | 1,069,700 | ▼ | -0.34% |
| 2024-10-25 | 6309 | 巴工業 | 52,926 | 0.50% | 3,800 | 3,800 | 3,735 | 3,755 | 66,800 | ▲ | 0.06% |
| 2024-10-28 | 6309 | 巴工業 | 56,926 | 0.54% | 3,770 | 3,835 | 3,750 | 3,820 | 79,000 | ▲ | 0.04% |
| 2024-10-29 | 6309 | 巴工業 | 67,626 | 0.64% | 3,810 | 3,880 | 3,765 | 3,860 | 197,400 | ▲ | 0.09% |
| 2024-10-30 | 6309 | 巴工業 | 67,126 | 0.63% | 3,725 | 3,825 | 3,700 | 3,765 | 158,900 | ▼ | -0.01% |
| 2024-10-31 | 6309 | 巴工業 | 66,226 | 0.62% | 3,740 | 3,825 | 3,740 | 3,775 | 47,000 | ▼ | -0.01% |
| 2024-11-01 | 6309 | 巴工業 | 66,426 | 0.63% | 3,720 | 3,735 | 3,680 | 3,695 | 40,300 | ▲ | 0.01% |
| 2024-11-05 | 6309 | 巴工業 | 64,226 | 0.60% | 3,730 | 3,790 | 3,685 | 3,775 | 33,500 | ▼ | -0.03% |
| 2024-11-06 | 6309 | 巴工業 | 58,226 | 0.55% | 3,775 | 3,820 | 3,770 | 3,810 | 38,500 | ▼ | -0.04% |
| 2024-11-07 | 6309 | 巴工業 | 48,326 | 0.45% | 3,830 | 3,905 | 3,830 | 3,885 | 63,100 | ▼ | -0.10% |
| 2024-03-01 | 6310 | 井関農 | 186,806 | 0.81% | 1,001 | 1,007 | 997 | 1,000 | 134,400 | ▲ | 0.02% |
| 2024-03-04 | 6310 | 井関農 | 195,906 | 0.85% | 1,002 | 1,002 | 990 | 992 | 200,900 | ▲ | 0.03% |
| 2024-03-05 | 6310 | 井関農 | 217,406 | 0.94% | 988 | 992 | 978 | 982 | 223,900 | ▲ | 0.08% |
| 2024-03-07 | 6310 | 井関農 | 210,306 | 0.91% | 1,005 | 1,008 | 1,000 | 1,003 | 99,500 | ▼ | -0.02% |
| 2024-03-08 | 6310 | 井関農 | 197,406 | 0.85% | 1,006 | 1,040 | 1,006 | 1,033 | 195,100 | ▼ | -0.06% |
| 2024-03-11 | 6310 | 井関農 | 203,706 | 0.88% | 1,025 | 1,025 | 1,002 | 1,012 | 94,700 | ▲ | 0.03% |
| 2024-03-12 | 6310 | 井関農 | 213,806 | 0.93% | 1,010 | 1,013 | 998 | 1,013 | 61,000 | ▲ | 0.05% |
| 2024-03-13 | 6310 | 井関農 | 216,506 | 0.94% | 1,013 | 1,018 | 998 | 999 | 48,900 | ▲ | 0.00% |
| 2024-03-14 | 6310 | 井関農 | 225,706 | 0.98% | 999 | 1,017 | 999 | 1,015 | 128,900 | ▲ | 0.04% |
| 2024-03-15 | 6310 | 井関農 | 232,206 | 1.01% | 1,014 | 1,019 | 1,005 | 1,005 | 88,200 | ▲ | 0.03% |
| 2024-03-18 | 6310 | 井関農 | 238,306 | 1.03% | 1,013 | 1,029 | 1,013 | 1,025 | 98,700 | ▲ | 0.02% |
| 2024-03-21 | 6310 | 井関農 | 235,206 | 1.02% | 1,040 | 1,045 | 1,032 | 1,036 | 65,900 | ▼ | -0.01% |
| 2024-03-22 | 6310 | 井関農 | 226,806 | 0.98% | 1,037 | 1,049 | 1,035 | 1,049 | 62,800 | ▼ | -0.04% |
| 2024-03-26 | 6310 | 井関農 | 224,306 | 0.97% | 1,028 | 1,029 | 1,019 | 1,024 | 59,400 | ▼ | -0.01% |
| 2024-03-27 | 6310 | 井関農 | 222,106 | 0.96% | 1,027 | 1,034 | 1,026 | 1,030 | 45,700 | ▼ | -0.01% |
| 2024-03-28 | 6310 | 井関農 | 217,406 | 0.94% | 1,030 | 1,036 | 1,020 | 1,022 | 53,300 | ▼ | -0.02% |
| 2024-03-29 | 6310 | 井関農 | 212,806 | 0.92% | 1,026 | 1,037 | 1,026 | 1,032 | 43,800 | ▼ | -0.01% |
| 2024-04-01 | 6310 | 井関農 | 206,706 | 0.89% | 1,033 | 1,043 | 1,024 | 1,031 | 57,600 | ▼ | -0.03% |
| 2024-04-02 | 6310 | 井関農 | 207,906 | 0.90% | 1,034 | 1,034 | 1,020 | 1,020 | 55,900 | ▲ | 0.01% |
| 2024-04-03 | 6310 | 井関農 | 201,906 | 0.87% | 1,019 | 1,041 | 1,018 | 1,038 | 101,400 | ▼ | -0.03% |
| 2024-04-04 | 6310 | 井関農 | 199,706 | 0.86% | 1,039 | 1,042 | 1,035 | 1,040 | 51,900 | ▼ | -0.01% |
| 2024-04-10 | 6310 | 井関農 | 200,506 | 0.87% | 1,068 | 1,073 | 1,063 | 1,066 | 78,900 | ▲ | 0.01% |
| 2024-04-16 | 6310 | 井関農 | 199,406 | 0.86% | 1,089 | 1,089 | 1,065 | 1,068 | 71,100 | ▼ | -0.01% |
| 2024-04-17 | 6310 | 井関農 | 196,606 | 0.85% | 1,068 | 1,071 | 1,044 | 1,044 | 53,300 | ▼ | -0.01% |
| 2024-04-18 | 6310 | 井関農 | 198,006 | 0.86% | 1,043 | 1,060 | 1,043 | 1,050 | 27,600 | ▲ | 0.01% |
| 2024-04-19 | 6310 | 井関農 | 193,006 | 0.83% | 1,050 | 1,050 | 1,016 | 1,025 | 65,900 | ▼ | -0.03% |
| 2024-04-22 | 6310 | 井関農 | 189,206 | 0.82% | 1,043 | 1,044 | 1,026 | 1,030 | 31,500 | ▼ | -0.01% |
| 2024-04-25 | 6310 | 井関農 | 183,906 | 0.80% | 1,026 | 1,031 | 1,025 | 1,025 | 33,900 | ▼ | -0.01% |
| 2024-04-30 | 6310 | 井関農 | 183,706 | 0.79% | 1,030 | 1,035 | 1,026 | 1,031 | 30,200 | ▼ | -0.01% |
| 2024-05-01 | 6310 | 井関農 | 175,506 | 0.76% | 1,027 | 1,033 | 1,026 | 1,031 | 25,000 | ▼ | -0.03% |
| 2024-05-02 | 6310 | 井関農 | 172,106 | 0.74% | 1,033 | 1,034 | 1,023 | 1,030 | 25,000 | ▼ | -0.02% |
| 2024-05-07 | 6310 | 井関農 | 167,606 | 0.72% | 1,046 | 1,046 | 1,031 | 1,031 | 47,200 | ▼ | -0.02% |
| 2024-05-08 | 6310 | 井関農 | 161,606 | 0.70% | 1,030 | 1,038 | 1,030 | 1,030 | 25,700 | ▼ | -0.02% |
| 2024-05-09 | 6310 | 井関農 | 159,706 | 0.69% | 1,031 | 1,034 | 1,028 | 1,033 | 22,700 | ▼ | -0.01% |
| 2024-05-15 | 6310 | 井関農 | 158,206 | 0.68% | 1,039 | 1,047 | 1,033 | 1,037 | 37,500 | ▼ | -0.00% |
| 2024-05-16 | 6310 | 井関農 | 160,006 | 0.69% | 1,024 | 1,027 | 1,004 | 1,006 | 70,200 | ▲ | 0.00% |
| 2024-05-17 | 6310 | 井関農 | 157,406 | 0.68% | 1,005 | 1,019 | 1,005 | 1,010 | 39,100 | ▼ | -0.00% |
| 2024-05-20 | 6310 | 井関農 | 152,706 | 0.66% | 1,010 | 1,029 | 1,010 | 1,025 | 24,200 | ▼ | -0.02% |
| 2024-05-21 | 6310 | 井関農 | 149,006 | 0.64% | 1,025 | 1,028 | 1,022 | 1,024 | 16,200 | ▼ | -0.02% |
| 2024-05-22 | 6310 | 井関農 | 145,806 | 0.63% | 1,028 | 1,042 | 1,014 | 1,014 | 47,700 | ▼ | -0.01% |
| 2024-05-23 | 6310 | 井関農 | 140,806 | 0.61% | 1,014 | 1,022 | 1,006 | 1,018 | 29,000 | ▼ | -0.02% |
| 2024-05-27 | 6310 | 井関農 | 137,706 | 0.59% | 1,018 | 1,018 | 1,006 | 1,013 | 25,100 | ▼ | -0.02% |
| 2024-05-30 | 6310 | 井関農 | 139,406 | 0.60% | 1,000 | 1,012 | 994 | 1,012 | 89,100 | ▲ | 0.01% |
| 2024-05-31 | 6310 | 井関農 | 135,606 | 0.58% | 1,017 | 1,020 | 1,005 | 1,017 | 42,000 | ▼ | -0.02% |
| 2024-06-03 | 6310 | 井関農 | 129,406 | 0.56% | 1,017 | 1,023 | 1,012 | 1,014 | 44,500 | ▼ | -0.01% |
| 2024-06-04 | 6310 | 井関農 | 127,006 | 0.55% | 1,014 | 1,019 | 1,011 | 1,018 | 44,200 | ▼ | -0.01% |
| 2024-06-05 | 6310 | 井関農 | 125,806 | 0.54% | 1,018 | 1,024 | 1,010 | 1,015 | 65,500 | ▼ | -0.01% |
| 2024-06-06 | 6310 | 井関農 | 123,506 | 0.53% | 1,020 | 1,024 | 1,011 | 1,012 | 25,300 | ▼ | -0.01% |
| 2024-06-12 | 6310 | 井関農 | 120,606 | 0.52% | 1,024 | 1,026 | 1,018 | 1,023 | 15,400 | ▼ | -0.01% |
| 2024-06-13 | 6310 | 井関農 | 115,306 | 0.50% | 1,033 | 1,033 | 1,010 | 1,018 | 36,900 | ▼ | -0.02% |
| 2024-06-14 | 6310 | 井関農 | 110,006 | 0.47% | 1,008 | 1,031 | 1,008 | 1,030 | 59,700 | ▼ | -0.03% |
| 2024-08-05 | 6310 | 井関農 | 121,806 | 0.52% | 949 | 949 | 882 | 890 | 227,400 | ▲ | 0.05% |
| 2024-08-06 | 6310 | 井関農 | 103,606 | 0.45% | 920 | 955 | 905 | 944 | 106,200 | ▼ | -0.07% |
| 2024-03-05 | 6315 | ＴＯＷＡ | 256,228 | 1.02% | 10,480 | 10,550 | 10,070 | 10,400 | 3,254,700 | ▲ | 0.72% |
| 2024-03-06 | 6315 | ＴＯＷＡ | 271,628 | 1.08% | 10,100 | 10,560 | 10,060 | 10,430 | 2,806,300 | ▲ | 0.06% |
| 2024-03-07 | 6315 | ＴＯＷＡ | 320,928 | 1.28% | 10,600 | 10,680 | 10,030 | 10,220 | 3,483,700 | ▲ | 0.19% |
| 2024-03-08 | 6315 | ＴＯＷＡ | 267,928 | 1.06% | 10,410 | 10,590 | 9,980 | 10,020 | 3,282,000 | ▼ | -0.21% |
| 2024-03-11 | 6315 | ＴＯＷＡ | 268,928 | 1.07% | 9,360 | 9,670 | 9,150 | 9,270 | 2,882,600 | ▲ | 0.01% |
| 2024-03-12 | 6315 | ＴＯＷＡ | 392,528 | 1.56% | 9,150 | 9,490 | 8,920 | 9,330 | 2,945,300 | ▲ | 0.49% |
| 2024-03-13 | 6315 | ＴＯＷＡ | 479,928 | 1.91% | 9,630 | 9,640 | 9,050 | 9,230 | 2,694,000 | ▲ | 0.34% |
| 2024-03-15 | 6315 | ＴＯＷＡ | 380,328 | 1.51% | 8,810 | 8,860 | 8,650 | 8,760 | 1,577,400 | ▼ | -0.39% |
| 2024-03-18 | 6315 | ＴＯＷＡ | 401,828 | 1.60% | 8,910 | 9,580 | 8,900 | 9,560 | 2,339,200 | ▲ | 0.09% |
| 2024-03-19 | 6315 | ＴＯＷＡ | 291,828 | 1.16% | 9,360 | 9,670 | 9,270 | 9,490 | 2,579,600 | ▼ | -0.44% |
| 2024-03-21 | 6315 | ＴＯＷＡ | 360,928 | 1.44% | 9,680 | 10,080 | 9,350 | 10,080 | 2,911,900 | ▲ | 0.28% |
| 2024-03-22 | 6315 | ＴＯＷＡ | 376,028 | 1.50% | 10,120 | 10,220 | 9,660 | 9,740 | 2,477,200 | ▲ | 0.06% |
| 2024-03-25 | 6315 | ＴＯＷＡ | 414,528 | 1.65% | 9,780 | 9,830 | 9,570 | 9,640 | 1,322,000 | ▲ | 0.14% |
| 2024-03-26 | 6315 | ＴＯＷＡ | 450,528 | 1.79% | 9,720 | 10,080 | 9,670 | 9,690 | 2,273,700 | ▲ | 0.14% |
| 2024-03-27 | 6315 | ＴＯＷＡ | 430,328 | 1.71% | 9,580 | 9,860 | 9,510 | 9,670 | 1,562,200 | ▼ | -0.08% |
| 2024-03-28 | 6315 | ＴＯＷＡ | 362,028 | 1.44% | 9,580 | 10,120 | 9,500 | 9,980 | 2,564,000 | ▼ | -0.27% |
| 2024-03-29 | 6315 | ＴＯＷＡ | 272,028 | 1.08% | 10,030 | 10,670 | 9,920 | 10,670 | 3,063,800 | ▼ | -0.35% |
| 2024-04-01 | 6315 | ＴＯＷＡ | 207,028 | 0.82% | 10,670 | 10,960 | 10,070 | 10,210 | 3,353,000 | ▼ | -0.26% |
| 2024-04-02 | 6315 | ＴＯＷＡ | 242,128 | 0.96% | 10,250 | 10,640 | 10,180 | 10,300 | 2,452,700 | ▲ | 0.14% |
| 2024-04-03 | 6315 | ＴＯＷＡ | 239,828 | 0.95% | 10,080 | 10,370 | 9,870 | 10,120 | 2,066,200 | ▼ | -0.01% |
| 2024-04-04 | 6315 | ＴＯＷＡ | 214,128 | 0.85% | 10,320 | 10,630 | 9,990 | 10,610 | 2,820,200 | ▼ | -0.09% |
| 2024-04-05 | 6315 | ＴＯＷＡ | 475,428 | 1.89% | 10,120 | 10,190 | 9,630 | 9,740 | 3,554,000 | ▲ | 1.04% |
| 2024-04-08 | 6315 | ＴＯＷＡ | 524,928 | 2.09% | 9,890 | 9,970 | 9,600 | 9,710 | 2,439,000 | ▲ | 0.19% |
| 2024-04-09 | 6315 | ＴＯＷＡ | 372,928 | 1.48% | 9,750 | 10,040 | 9,670 | 9,800 | 3,196,000 | ▼ | -0.60% |
| 2024-04-10 | 6315 | ＴＯＷＡ | 425,228 | 1.69% | 9,800 | 9,800 | 9,470 | 9,620 | 2,336,300 | ▲ | 0.20% |
| 2024-04-11 | 6315 | ＴＯＷＡ | 413,628 | 1.65% | 9,360 | 9,700 | 9,300 | 9,700 | 1,794,000 | ▼ | -0.04% |
| 2024-04-12 | 6315 | ＴＯＷＡ | 38,828 | 0.15% | 9,900 | 10,500 | 9,830 | 10,400 | 3,428,700 | ▼ | -1.50% |
| 2024-04-19 | 6315 | ＴＯＷＡ | 450,128 | 1.79% | 10,680 | 10,720 | 9,420 | 9,650 | 6,793,700 | ▲ | 1.79% |
| 2024-04-22 | 6315 | ＴＯＷＡ | 373,528 | 1.49% | 9,350 | 9,650 | 8,940 | 9,250 | 3,962,600 | ▼ | -0.30% |
| 2024-04-23 | 6315 | ＴＯＷＡ | 378,829 | 1.51% | 9,430 | 9,470 | 8,830 | 8,970 | 3,237,200 | ▲ | 0.02% |
| 2024-04-24 | 6315 | ＴＯＷＡ | 351,029 | 1.40% | 9,270 | 9,410 | 9,110 | 9,110 | 2,619,200 | ▼ | -0.11% |
| 2024-04-25 | 6315 | ＴＯＷＡ | 369,629 | 1.47% | 8,960 | 9,200 | 8,800 | 8,900 | 2,316,100 | ▲ | 0.07% |
| 2024-04-26 | 6315 | ＴＯＷＡ | 273,629 | 1.09% | 9,160 | 9,360 | 8,990 | 9,240 | 2,577,600 | ▼ | -0.37% |
| 2024-04-30 | 6315 | ＴＯＷＡ | 227,234 | 0.90% | 9,280 | 9,370 | 9,130 | 9,300 | 1,811,200 | ▼ | -0.19% |
| 2024-05-01 | 6315 | ＴＯＷＡ | 222,034 | 0.88% | 9,230 | 9,710 | 9,190 | 9,530 | 2,329,900 | ▼ | -0.02% |
| 2024-05-02 | 6315 | ＴＯＷＡ | 151,634 | 0.60% | 9,590 | 10,040 | 9,510 | 9,810 | 3,216,400 | ▼ | -0.28% |
| 2024-05-07 | 6315 | ＴＯＷＡ | 27,234 | 0.10% | 10,220 | 10,700 | 10,220 | 10,610 | 3,142,300 | ▼ | -0.50% |
| 2024-07-04 | 6315 | ＴＯＷＡ | 229,537 | 0.91% | 11,290 | 11,390 | 10,710 | 10,940 | 2,677,700 | ▲ | 0.56% |
| 2024-07-04 | 6315 | ＴＯＷＡ | 229,537 | 0.91% | 11,290 | 11,390 | 10,710 | 10,940 | 2,677,700 | ▲ | 0.56% |
| 2024-07-05 | 6315 | ＴＯＷＡ | 242,337 | 0.96% | 10,920 | 11,140 | 10,640 | 11,000 | 1,962,300 | ▲ | 0.04% |
| 2024-07-08 | 6315 | ＴＯＷＡ | 202,837 | 0.80% | 10,990 | 11,200 | 10,950 | 11,190 | 1,360,200 | ▼ | -0.15% |
| 2024-07-09 | 6315 | ＴＯＷＡ | 179,137 | 0.71% | 11,390 | 11,700 | 11,300 | 11,670 | 2,963,800 | ▼ | -0.09% |
| 2024-07-10 | 6315 | ＴＯＷＡ | 274,417 | 1.09% | 11,640 | 11,640 | 11,100 | 11,220 | 2,434,400 | ▲ | 0.38% |
| 2024-07-11 | 6315 | ＴＯＷＡ | 306,117 | 1.22% | 11,350 | 11,400 | 10,830 | 11,170 | 2,595,300 | ▲ | 0.12% |
| 2024-07-12 | 6315 | ＴＯＷＡ | 387,017 | 1.54% | 10,810 | 10,980 | 10,520 | 10,550 | 2,237,800 | ▲ | 0.32% |
| 2024-07-16 | 6315 | ＴＯＷＡ | 349,517 | 1.39% | 10,570 | 10,680 | 10,460 | 10,610 | 1,222,900 | ▼ | -0.15% |
| 2024-07-17 | 6315 | ＴＯＷＡ | 297,517 | 1.18% | 10,580 | 10,600 | 10,110 | 10,130 | 2,059,000 | ▼ | -0.20% |
| 2024-07-18 | 6315 | ＴＯＷＡ | 143,617 | 0.57% | 9,650 | 9,760 | 9,360 | 9,570 | 3,426,900 | ▼ | -0.61% |
| 2024-07-19 | 6315 | ＴＯＷＡ | 104,767 | 0.41% | 9,700 | 9,780 | 9,500 | 9,500 | 1,626,600 | ▼ | -0.15% |
| 2024-08-09 | 6315 | ＴＯＷＡ | 172,267 | 0.68% | 6,870 | 6,940 | 5,840 | 6,170 | 5,089,400 | ▲ | 0.38% |
| 2024-08-13 | 6315 | ＴＯＷＡ | 182,567 | 0.72% | 6,470 | 6,780 | 6,430 | 6,580 | 2,517,500 | ▲ | 0.03% |
| 2024-08-14 | 6315 | ＴＯＷＡ | 171,767 | 0.68% | 6,840 | 6,970 | 6,600 | 6,870 | 3,186,500 | ▼ | -0.03% |
| 2024-08-15 | 6315 | ＴＯＷＡ | 196,767 | 0.78% | 6,930 | 7,540 | 6,800 | 7,360 | 3,713,300 | ▲ | 0.09% |
| 2024-08-16 | 6315 | ＴＯＷＡ | 258,567 | 1.03% | 7,660 | 7,800 | 7,400 | 7,700 | 3,973,700 | ▲ | 0.25% |
| 2024-08-19 | 6315 | ＴＯＷＡ | 268,867 | 1.07% | 7,650 | 7,980 | 7,490 | 7,490 | 2,954,900 | ▲ | 0.04% |
| 2024-08-20 | 6315 | ＴＯＷＡ | 293,667 | 1.17% | 7,640 | 7,760 | 7,550 | 7,730 | 2,141,000 | ▲ | 0.09% |
| 2024-08-21 | 6315 | ＴＯＷＡ | 290,167 | 1.15% | 7,540 | 7,660 | 7,410 | 7,450 | 1,910,700 | ▼ | -0.02% |
| 2024-08-22 | 6315 | ＴＯＷＡ | 272,267 | 1.08% | 7,490 | 7,570 | 7,240 | 7,350 | 1,714,400 | ▼ | -0.06% |
| 2024-08-23 | 6315 | ＴＯＷＡ | 243,027 | 0.97% | 7,240 | 7,320 | 7,140 | 7,260 | 1,561,400 | ▼ | -0.11% |
| 2024-08-29 | 6315 | ＴＯＷＡ | 195,727 | 0.78% | 6,750 | 7,100 | 6,690 | 6,960 | 3,016,700 | ▼ | -0.03% |
| 2024-08-30 | 6315 | ＴＯＷＡ | 173,127 | 0.69% | 7,060 | 7,700 | 6,900 | 7,440 | 5,130,100 | ▼ | -0.09% |
| 2024-09-02 | 6315 | ＴＯＷＡ | 189,427 | 0.75% | 7,630 | 7,650 | 7,280 | 7,310 | 2,564,100 | ▲ | 0.06% |
| 2024-09-03 | 6315 | ＴＯＷＡ | 218,427 | 0.87% | 7,250 | 7,280 | 6,730 | 6,860 | 2,919,000 | ▲ | 0.12% |
| 2024-09-04 | 6315 | ＴＯＷＡ | 256,027 | 1.02% | 6,540 | 6,610 | 6,260 | 6,280 | 3,082,300 | ▲ | 0.15% |
| 2024-09-05 | 6315 | ＴＯＷＡ | 269,927 | 1.07% | 6,180 | 6,420 | 6,160 | 6,270 | 2,409,700 | ▲ | 0.05% |
| 2024-09-06 | 6315 | ＴＯＷＡ | 231,227 | 0.92% | 6,360 | 6,370 | 6,070 | 6,200 | 1,838,200 | ▼ | -0.15% |
| 2024-09-09 | 6315 | ＴＯＷＡ | 201,327 | 0.80% | 5,800 | 6,020 | 5,750 | 5,950 | 2,362,700 | ▼ | -0.12% |
| 2024-09-10 | 6315 | ＴＯＷＡ | 183,927 | 0.73% | 5,980 | 6,020 | 5,770 | 5,880 | 2,213,800 | ▼ | -0.07% |
| 2024-09-12 | 6315 | ＴＯＷＡ | 190,687 | 0.76% | 6,130 | 6,190 | 5,920 | 6,050 | 1,624,600 | ▲ | 0.03% |
| 2024-09-13 | 6315 | ＴＯＷＡ | 234,987 | 0.93% | 6,030 | 6,210 | 5,950 | 6,020 | 1,652,200 | ▲ | 0.17% |
| 2024-09-17 | 6315 | ＴＯＷＡ | 242,587 | 0.96% | 5,960 | 6,010 | 5,690 | 5,780 | 1,347,900 | ▲ | 0.02% |
| 2024-09-18 | 6315 | ＴＯＷＡ | 257,387 | 1.02% | 5,880 | 5,890 | 5,750 | 5,850 | 1,158,500 | ▲ | 0.06% |
| 2024-09-19 | 6315 | ＴＯＷＡ | 218,287 | 0.87% | 5,990 | 6,060 | 5,830 | 5,830 | 1,726,100 | ▼ | -0.15% |
| 2024-09-20 | 6315 | ＴＯＷＡ | 236,887 | 0.94% | 6,020 | 6,150 | 5,960 | 6,040 | 1,946,400 | ▲ | 0.06% |
| 2024-09-24 | 6315 | ＴＯＷＡ | 270,587 | 1.08% | 6,090 | 6,120 | 5,860 | 5,880 | 1,059,800 | ▲ | 0.14% |
| 2024-09-25 | 6315 | ＴＯＷＡ | 247,987 | 0.99% | 5,850 | 6,050 | 5,780 | 5,960 | 1,015,900 | ▼ | -0.09% |
| 2024-09-26 | 6315 | ＴＯＷＡ | 222,687 | 0.29% | 6,210 | 6,700 | 6,210 | 6,700 | 2,498,300 | ▼ | -0.70% |
| 2024-09-27 | 6315 | ＴＯＷＡ | 394,561 | 0.52% | 2,425 | 2,435 | 2,273 | 2,353 | 9,810,500 | ▲ | 0.23% |
| 2024-09-30 | 6315 | ＴＯＷＡ | 402,837 | 0.53% | 2,222 | 2,306 | 2,171 | 2,197 | 6,154,300 | ▲ | 0.01% |
| 2024-10-01 | 6315 | ＴＯＷＡ | 378,237 | 0.50% | 2,230 | 2,283 | 2,197 | 2,200 | 4,932,600 | ▼ | -0.03% |
| 2024-10-02 | 6315 | ＴＯＷＡ | 368,053 | 0.48% | 2,145 | 2,152 | 2,065 | 2,073 | 3,648,000 | ▼ | -0.02% |
| 2024-11-08 | 6315 | ＴＯＷＡ | 593,341 | 0.78% | 1,899 | 1,957 | 1,800 | 1,800 | 11,380,700 | ▲ | 0.56% |
| 2024-11-11 | 6315 | ＴＯＷＡ | 598,441 | 0.79% | 1,797 | 1,876 | 1,781 | 1,860 | 6,563,500 | ▲ | 0.01% |
| 2024-11-12 | 6315 | ＴＯＷＡ | 576,941 | 0.76% | 1,850 | 1,856 | 1,790 | 1,802 | 4,824,900 | ▼ | -0.03% |
| 2024-11-13 | 6315 | ＴＯＷＡ | 492,241 | 0.65% | 1,799 | 1,811 | 1,706 | 1,712 | 5,307,900 | ▼ | -0.10% |
| 2024-11-14 | 6315 | ＴＯＷＡ | 261,741 | 0.34% | 1,708 | 1,722 | 1,640 | 1,640 | 4,686,200 | ▼ | -0.31% |
| 2025-01-09 | 6315 | ＴＯＷＡ | 393,259 | 0.52% | 1,921 | 1,924 | 1,780 | 1,820 | 22,128,100 | ▲ | 0.09% |
| 2025-01-10 | 6315 | ＴＯＷＡ | 492,359 | 0.65% | 1,809 | 1,895 | 1,790 | 1,839 | 14,819,400 | ▲ | 0.13% |
| 2025-01-14 | 6315 | ＴＯＷＡ | 259,459 | 0.34% | 1,800 | 1,834 | 1,713 | 1,750 | 13,179,500 | ▼ | -0.31% |
| 2025-01-22 | 6315 | ＴＯＷＡ | 613,463 | 0.81% | 1,819 | 1,975 | 1,803 | 1,921 | 20,260,600 | ▲ | 0.32% |
| 2025-01-23 | 6315 | ＴＯＷＡ | 532,205 | 0.70% | 1,969 | 2,133 | 1,927 | 2,121 | 33,458,200 | ▼ | -0.11% |
| 2025-01-24 | 6315 | ＴＯＷＡ | 535,405 | 0.71% | 2,086 | 2,200 | 2,062 | 2,115 | 28,588,300 | ▲ | 0.01% |
| 2025-01-27 | 6315 | ＴＯＷＡ | 574,405 | 0.76% | 2,123 | 2,134 | 1,986 | 1,986 | 19,814,300 | ▲ | 0.05% |
| 2025-01-29 | 6315 | ＴＯＷＡ | 552,505 | 0.73% | 1,990 | 1,996 | 1,884 | 1,945 | 15,587,600 | ▼ | -0.03% |
| 2025-01-30 | 6315 | ＴＯＷＡ | 628,605 | 0.83% | 1,914 | 1,964 | 1,872 | 1,941 | 9,949,300 | ▲ | 0.09% |
| 2025-01-30 | 6315 | ＴＯＷＡ | 628,605 | 0.83% | 1,914 | 1,964 | 1,872 | 1,941 | 9,949,300 | ▲ | 0.09% |
| 2025-01-31 | 6315 | ＴＯＷＡ | 442,505 | 0.58% | 1,971 | 2,071 | 1,953 | 2,071 | 14,451,400 | ▼ | -0.25% |
| 2025-01-31 | 6315 | ＴＯＷＡ | 442,505 | 0.58% | 1,971 | 2,071 | 1,953 | 2,071 | 14,451,400 | ▼ | -0.25% |
| 2025-02-03 | 6315 | ＴＯＷＡ | 411,005 | 0.54% | 2,005 | 2,060 | 1,988 | 1,993 | 9,307,700 | ▼ | -0.03% |
| 2025-02-03 | 6315 | ＴＯＷＡ | 411,005 | 0.54% | 2,005 | 2,060 | 1,988 | 1,993 | 9,307,700 | ▼ | -0.03% |
| 2025-02-04 | 6315 | ＴＯＷＡ | 388,605 | 0.51% | 2,028 | 2,093 | 2,024 | 2,073 | 10,734,900 | ▼ | -0.03% |
| 2025-02-04 | 6315 | ＴＯＷＡ | 388,605 | 0.51% | 2,028 | 2,093 | 2,024 | 2,073 | 10,734,900 | ▼ | -0.03% |
| 2025-02-05 | 6315 | ＴＯＷＡ | 401,005 | 0.53% | 2,095 | 2,115 | 2,065 | 2,099 | 9,507,200 | ▲ | 0.02% |
| 2025-02-05 | 6315 | ＴＯＷＡ | 401,005 | 0.53% | 2,095 | 2,115 | 2,065 | 2,099 | 9,507,200 | ▲ | 0.02% |
| 2025-02-06 | 6315 | ＴＯＷＡ | 318,005 | 0.42% | 2,119 | 2,133 | 2,077 | 2,096 | 9,022,300 | ▼ | -0.11% |
| 2025-02-06 | 6315 | ＴＯＷＡ | 318,005 | 0.42% | 2,119 | 2,133 | 2,077 | 2,096 | 9,022,300 | ▼ | -0.11% |
| 2025-02-07 | 6315 | ＴＯＷＡ | 694,005 | 0.92% | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 | ▲ | 0.50% |
| 2025-02-07 | 6315 | ＴＯＷＡ | 694,005 | 0.92% | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 | ▲ | 0.50% |
| 2025-02-10 | 6315 | ＴＯＷＡ | 651,305 | 0.86% | 1,744 | 1,790 | 1,720 | 1,772 | 7,897,900 | ▼ | -0.06% |
| 2025-02-10 | 6315 | ＴＯＷＡ | 651,305 | 0.86% | 1,744 | 1,790 | 1,720 | 1,772 | 7,897,900 | ▼ | -0.06% |
| 2025-02-12 | 6315 | ＴＯＷＡ | 536,705 | 0.71% | 1,770 | 1,775 | 1,682 | 1,739 | 7,803,700 | ▼ | -0.15% |
| 2025-02-12 | 6315 | ＴＯＷＡ | 536,705 | 0.71% | 1,770 | 1,775 | 1,682 | 1,739 | 7,803,700 | ▼ | -0.15% |
| 2025-02-13 | 6315 | ＴＯＷＡ | 426,805 | 0.56% | 1,732 | 1,808 | 1,727 | 1,785 | 5,530,900 | ▼ | -0.14% |
| 2025-02-14 | 6315 | ＴＯＷＡ | 477,405 | 0.63% | 1,815 | 1,893 | 1,764 | 1,847 | 8,702,900 | ▲ | 0.06% |
| 2025-02-17 | 6315 | ＴＯＷＡ | 717,605 | 0.95% | 1,848 | 1,848 | 1,689 | 1,700 | 8,697,400 | ▲ | 0.31% |
| 2025-02-18 | 6315 | ＴＯＷＡ | 808,805 | 1.07% | 1,705 | 1,752 | 1,705 | 1,714 | 5,021,900 | ▲ | 0.12% |
| 2025-02-19 | 6315 | ＴＯＷＡ | 870,105 | 1.15% | 1,714 | 1,738 | 1,677 | 1,680 | 4,474,300 | ▲ | 0.07% |
| 2025-02-20 | 6315 | ＴＯＷＡ | 940,805 | 1.25% | 1,673 | 1,690 | 1,618 | 1,620 | 4,764,200 | ▲ | 0.10% |
| 2025-02-21 | 6315 | ＴＯＷＡ | 962,505 | 1.28% | 1,608 | 1,621 | 1,580 | 1,602 | 3,977,200 | ▲ | 0.03% |
| 2025-02-25 | 6315 | ＴＯＷＡ | 845,105 | 1.12% | 1,562 | 1,669 | 1,560 | 1,612 | 5,285,300 | ▼ | -0.15% |
| 2025-02-26 | 6315 | ＴＯＷＡ | 917,205 | 1.22% | 1,600 | 1,624 | 1,580 | 1,601 | 3,347,000 | ▲ | 0.09% |
| 2025-02-27 | 6315 | ＴＯＷＡ | 911,305 | 1.21% | 1,626 | 1,633 | 1,566 | 1,569 | 3,229,800 | ▼ | -0.01% |
| 2025-02-28 | 6315 | ＴＯＷＡ | 902,905 | 1.20% | 1,540 | 1,569 | 1,510 | 1,521 | 3,671,000 | ▼ | -0.01% |
| 2025-03-03 | 6315 | ＴＯＷＡ | 888,505 | 1.18% | 1,540 | 1,540 | 1,501 | 1,524 | 2,873,600 | ▼ | -0.02% |
| 2025-03-04 | 6315 | ＴＯＷＡ | 874,405 | 1.16% | 1,495 | 1,531 | 1,471 | 1,510 | 3,014,800 | ▼ | -0.02% |
| 2025-03-05 | 6315 | ＴＯＷＡ | 863,805 | 1.14% | 1,510 | 1,532 | 1,485 | 1,492 | 2,109,500 | ▼ | -0.02% |
| 2025-03-06 | 6315 | ＴＯＷＡ | 872,905 | 1.16% | 1,500 | 1,510 | 1,470 | 1,481 | 2,089,100 | ▲ | 0.02% |
| 2025-03-07 | 6315 | ＴＯＷＡ | 869,005 | 1.15% | 1,451 | 1,475 | 1,443 | 1,461 | 1,964,300 | ▼ | -0.01% |
| 2025-03-10 | 6315 | ＴＯＷＡ | 826,737 | 1.10% | 1,463 | 1,515 | 1,453 | 1,511 | 2,423,300 | ▼ | -0.04% |
| 2025-03-11 | 6315 | ＴＯＷＡ | 820,937 | 1.09% | 1,474 | 1,572 | 1,447 | 1,572 | 4,880,200 | ▼ | -0.01% |
| 2025-03-12 | 6315 | ＴＯＷＡ | 805,637 | 1.07% | 1,539 | 1,547 | 1,506 | 1,523 | 3,329,800 | ▼ | -0.02% |
| 2025-03-13 | 6315 | ＴＯＷＡ | 786,337 | 1.04% | 1,543 | 1,590 | 1,520 | 1,527 | 3,056,700 | ▼ | -0.03% |
| 2025-03-14 | 6315 | ＴＯＷＡ | 737,137 | 0.98% | 1,540 | 1,593 | 1,528 | 1,589 | 2,451,100 | ▼ | -0.06% |
| 2025-03-17 | 6315 | ＴＯＷＡ | 706,137 | 0.93% | 1,605 | 1,619 | 1,553 | 1,560 | 3,118,900 | ▼ | -0.04% |
| 2025-03-18 | 6315 | ＴＯＷＡ | 669,237 | 0.89% | 1,567 | 1,571 | 1,516 | 1,538 | 2,761,500 | ▼ | -0.04% |
| 2025-03-19 | 6315 | ＴＯＷＡ | 679,537 | 0.90% | 1,529 | 1,541 | 1,501 | 1,501 | 1,610,400 | ▲ | 0.01% |
| 2025-03-21 | 6315 | ＴＯＷＡ | 658,837 | 0.87% | 1,500 | 1,694 | 1,497 | 1,687 | 9,427,700 | ▼ | -0.03% |
| 2025-03-24 | 6315 | ＴＯＷＡ | 653,237 | 0.86% | 1,681 | 1,866 | 1,656 | 1,672 | 15,534,800 | ▼ | -0.01% |
| 2025-03-25 | 6315 | ＴＯＷＡ | 654,437 | 0.87% | 1,730 | 1,760 | 1,672 | 1,724 | 7,526,200 | ▲ | 0.01% |
| 2025-03-26 | 6315 | ＴＯＷＡ | 646,537 | 0.86% | 1,718 | 1,748 | 1,674 | 1,700 | 3,482,700 | ▼ | -0.01% |
| 2025-03-27 | 6315 | ＴＯＷＡ | 620,237 | 0.82% | 1,666 | 1,701 | 1,652 | 1,668 | 3,013,400 | ▼ | -0.04% |
| 2025-03-28 | 6315 | ＴＯＷＡ | 607,537 | 0.80% | 1,623 | 1,645 | 1,567 | 1,575 | 4,116,200 | ▼ | -0.01% |
| 2025-03-31 | 6315 | ＴＯＷＡ | 598,237 | 0.79% | 1,542 | 1,554 | 1,486 | 1,486 | 3,059,600 | ▼ | -0.01% |
| 2025-04-01 | 6315 | ＴＯＷＡ | 528,837 | 0.70% | 1,511 | 1,515 | 1,450 | 1,450 | 2,880,300 | ▼ | -0.09% |
| 2025-04-02 | 6315 | ＴＯＷＡ | 468,737 | 0.62% | 1,449 | 1,457 | 1,420 | 1,429 | 2,448,100 | ▼ | -0.07% |
| 2025-04-03 | 6315 | ＴＯＷＡ | 419,532 | 0.55% | 1,334 | 1,372 | 1,308 | 1,329 | 4,483,700 | ▼ | -0.06% |
| 2025-04-04 | 6315 | ＴＯＷＡ | 353,032 | 0.46% | 1,276 | 1,284 | 1,161 | 1,201 | 6,692,100 | ▼ | -0.09% |
| 2025-04-08 | 6315 | ＴＯＷＡ | 410,932 | 0.54% | 1,202 | 1,242 | 1,189 | 1,237 | 5,428,400 | ▲ | 0.12% |
| 2025-04-10 | 6315 | ＴＯＷＡ | 367,332 | 0.48% | 1,387 | 1,387 | 1,252 | 1,295 | 4,443,600 | ▼ | -0.06% |
| 2024-07-12 | 6323 | ローツェ | 118,000 | 0.66% | 31,700 | 32,700 | 29,860 | 30,400 | 1,606,200 | ▲ | 0.66% |
| 2024-07-16 | 6323 | ローツェ | 169,000 | 0.95% | 30,800 | 30,800 | 29,500 | 29,880 | 1,014,000 | ▲ | 0.28% |
| 2024-07-17 | 6323 | ローツェ | 162,800 | 0.92% | 29,710 | 29,740 | 27,680 | 28,060 | 1,475,300 | ▼ | -0.02% |
| 2024-07-18 | 6323 | ローツェ | 124,700 | 0.70% | 26,050 | 26,800 | 25,690 | 26,410 | 1,087,600 | ▼ | -0.22% |
| 2024-07-19 | 6323 | ローツェ | 98,300 | 0.55% | 26,300 | 26,750 | 25,760 | 26,410 | 778,000 | ▼ | -0.14% |
| 2024-07-22 | 6323 | ローツェ | 24,700 | 0.14% | 26,060 | 26,170 | 24,780 | 24,780 | 755,400 | ▼ | -0.41% |
| 2025-01-20 | 6323 | ローツェ | 1,113,292 | 0.63% | 1,733 | 1,849 | 1,730 | 1,811 | 9,006,500 | ▲ | 0.18% |
| 2025-01-21 | 6323 | ローツェ | 1,581,692 | 0.89% | 1,830 | 1,871 | 1,793 | 1,793 | 7,766,700 | ▲ | 0.26% |
| 2025-01-22 | 6323 | ローツェ | 1,852,892 | 1.05% | 1,827 | 1,884 | 1,771 | 1,805 | 9,508,300 | ▲ | 0.16% |
| 2025-01-23 | 6323 | ローツェ | 2,022,244 | 1.14% | 1,826 | 1,855 | 1,719 | 1,720 | 5,976,400 | ▲ | 0.08% |
| 2025-01-24 | 6323 | ローツェ | 2,134,744 | 1.21% | 1,730 | 1,776 | 1,713 | 1,733 | 3,992,800 | ▲ | 0.07% |
| 2025-01-27 | 6323 | ローツェ | 2,110,344 | 1.19% | 1,735 | 1,758 | 1,714 | 1,732 | 3,307,500 | ▼ | -0.02% |
| 2025-01-28 | 6323 | ローツェ | 1,953,244 | 1.10% | 1,666 | 1,760 | 1,650 | 1,722 | 4,465,000 | ▼ | -0.08% |
| 2025-01-29 | 6323 | ローツェ | 1,879,144 | 1.06% | 1,744 | 1,762 | 1,695 | 1,747 | 2,953,700 | ▼ | -0.04% |
| 2025-01-30 | 6323 | ローツェ | 1,856,544 | 1.05% | 1,749 | 1,784 | 1,716 | 1,742 | 2,439,000 | ▼ | -0.01% |
| 2025-01-30 | 6323 | ローツェ | 1,856,544 | 1.05% | 1,749 | 1,784 | 1,716 | 1,742 | 2,439,000 | ▼ | -0.01% |
| 2025-01-31 | 6323 | ローツェ | 1,846,444 | 1.04% | 1,748 | 1,762 | 1,711 | 1,712 | 2,233,300 | ▼ | -0.01% |
| 2025-01-31 | 6323 | ローツェ | 1,846,444 | 1.04% | 1,748 | 1,762 | 1,711 | 1,712 | 2,233,300 | ▼ | -0.01% |
| 2025-02-03 | 6323 | ローツェ | 1,818,344 | 1.03% | 1,684 | 1,708 | 1,635 | 1,647 | 2,152,000 | ▼ | -0.01% |
| 2025-02-03 | 6323 | ローツェ | 1,818,344 | 1.03% | 1,684 | 1,708 | 1,635 | 1,647 | 2,152,000 | ▼ | -0.01% |
| 2025-02-04 | 6323 | ローツェ | 1,814,844 | 1.02% | 1,660 | 1,686 | 1,644 | 1,673 | 1,494,100 | ▼ | -0.01% |
| 2025-02-04 | 6323 | ローツェ | 1,814,844 | 1.02% | 1,660 | 1,686 | 1,644 | 1,673 | 1,494,100 | ▼ | -0.01% |
| 2025-02-05 | 6323 | ローツェ | 1,757,044 | 0.99% | 1,685 | 1,693 | 1,648 | 1,665 | 1,382,700 | ▼ | -0.03% |
| 2025-02-05 | 6323 | ローツェ | 1,757,044 | 0.99% | 1,685 | 1,693 | 1,648 | 1,665 | 1,382,700 | ▼ | -0.03% |
| 2025-02-06 | 6323 | ローツェ | 1,711,644 | 0.97% | 1,683 | 1,719 | 1,650 | 1,683 | 1,969,700 | ▼ | -0.02% |
| 2025-02-06 | 6323 | ローツェ | 1,711,644 | 0.97% | 1,683 | 1,719 | 1,650 | 1,683 | 1,969,700 | ▼ | -0.02% |
| 2025-02-07 | 6323 | ローツェ | 1,736,744 | 0.98% | 1,656 | 1,672 | 1,638 | 1,656 | 1,304,800 | ▲ | 0.01% |
| 2025-02-07 | 6323 | ローツェ | 1,736,744 | 0.98% | 1,656 | 1,672 | 1,638 | 1,656 | 1,304,800 | ▲ | 0.01% |
| 2025-02-12 | 6323 | ローツェ | 1,685,944 | 0.95% | 1,618 | 1,631 | 1,570 | 1,596 | 1,799,700 | ▼ | -0.03% |
| 2025-02-12 | 6323 | ローツェ | 1,685,944 | 0.95% | 1,618 | 1,631 | 1,570 | 1,596 | 1,799,700 | ▼ | -0.03% |
| 2025-02-13 | 6323 | ローツェ | 1,606,044 | 0.91% | 1,615 | 1,713 | 1,615 | 1,688 | 2,575,200 | ▼ | -0.03% |
| 2025-02-14 | 6323 | ローツェ | 1,562,744 | 0.88% | 1,688 | 1,698 | 1,657 | 1,657 | 1,363,000 | ▼ | -0.03% |
| 2025-02-17 | 6323 | ローツェ | 1,579,344 | 0.89% | 1,650 | 1,665 | 1,628 | 1,656 | 1,249,800 | ▲ | 0.01% |
| 2025-02-19 | 6323 | ローツェ | 1,524,144 | 0.86% | 1,669 | 1,730 | 1,654 | 1,727 | 1,992,800 | ▼ | -0.03% |
| 2025-02-20 | 6323 | ローツェ | 1,512,444 | 0.85% | 1,726 | 1,777 | 1,717 | 1,760 | 3,069,000 | ▼ | -0.01% |
| 2025-02-21 | 6323 | ローツェ | 1,469,844 | 0.83% | 1,731 | 1,941 | 1,730 | 1,937 | 7,270,900 | ▼ | -0.02% |
| 2025-02-25 | 6323 | ローツェ | 1,589,944 | 0.90% | 1,850 | 1,867 | 1,752 | 1,756 | 4,958,900 | ▲ | 0.07% |
| 2025-02-26 | 6323 | ローツェ | 1,722,844 | 0.97% | 1,719 | 1,748 | 1,706 | 1,728 | 2,075,500 | ▲ | 0.06% |
| 2025-02-27 | 6323 | ローツェ | 1,822,644 | 1.03% | 1,752 | 1,804 | 1,729 | 1,760 | 2,517,600 | ▲ | 0.06% |
| 2025-02-28 | 6323 | ローツェ | 1,982,144 | 1.12% | 1,700 | 1,713 | 1,627 | 1,630 | 2,608,900 | ▲ | 0.09% |
| 2025-03-03 | 6323 | ローツェ | 2,017,044 | 1.14% | 1,657 | 1,671 | 1,607 | 1,612 | 1,724,000 | ▲ | 0.01% |
| 2025-03-04 | 6323 | ローツェ | 1,938,444 | 1.09% | 1,589 | 1,599 | 1,551 | 1,581 | 1,540,300 | ▼ | -0.04% |
| 2025-03-06 | 6323 | ローツェ | 2,000,064 | 1.13% | 1,630 | 1,638 | 1,591 | 1,596 | 1,235,700 | ▲ | 0.03% |
| 2025-03-10 | 6323 | ローツェ | 2,019,890 | 1.14% | 1,572 | 1,586 | 1,543 | 1,574 | 1,245,500 | ▲ | 0.01% |
| 2025-03-12 | 6323 | ローツェ | 2,046,490 | 1.16% | 1,546 | 1,596 | 1,525 | 1,579 | 1,060,700 | ▲ | 0.02% |
| 2025-03-13 | 6323 | ローツェ | 2,035,990 | 1.15% | 1,600 | 1,622 | 1,581 | 1,581 | 1,047,000 | ▼ | -0.01% |
| 2025-03-14 | 6323 | ローツェ | 2,056,490 | 1.16% | 1,592 | 1,630 | 1,584 | 1,625 | 1,027,100 | ▲ | 0.01% |
| 2025-03-18 | 6323 | ローツェ | 2,070,090 | 1.17% | 1,673 | 1,712 | 1,652 | 1,710 | 1,488,400 | ▲ | 0.01% |
| 2025-03-19 | 6323 | ローツェ | 2,062,790 | 1.16% | 1,691 | 1,708 | 1,669 | 1,673 | 1,319,200 | ▼ | -0.01% |
| 2025-03-24 | 6323 | ローツェ | 2,041,990 | 1.15% | 1,635 | 1,636 | 1,575 | 1,581 | 1,394,300 | ▼ | -0.01% |
| 2025-03-25 | 6323 | ローツェ | 2,054,266 | 1.16% | 1,614 | 1,614 | 1,557 | 1,559 | 1,225,100 | ▲ | 0.01% |
| 2025-03-26 | 6323 | ローツェ | 2,077,366 | 1.17% | 1,562 | 1,581 | 1,557 | 1,561 | 1,041,100 | ▲ | 0.01% |
| 2025-03-28 | 6323 | ローツェ | 2,173,766 | 1.23% | 1,528 | 1,532 | 1,501 | 1,507 | 1,036,900 | ▲ | 0.06% |
| 2025-03-31 | 6323 | ローツェ | 2,271,566 | 1.28% | 1,454 | 1,457 | 1,401 | 1,401 | 1,912,800 | ▲ | 0.05% |
| 2025-04-02 | 6323 | ローツェ | 2,372,866 | 1.34% | 1,391 | 1,428 | 1,378 | 1,423 | 1,410,100 | ▲ | 0.06% |
| 2025-04-03 | 6323 | ローツェ | 2,392,807 | 1.35% | 1,303 | 1,345 | 1,300 | 1,335 | 2,280,200 | ▲ | 0.01% |
| 2025-04-04 | 6323 | ローツェ | 2,410,207 | 1.36% | 1,280 | 1,288 | 1,179 | 1,203 | 3,006,200 | ▲ | 0.01% |
| 2025-04-08 | 6323 | ローツェ | 2,393,207 | 1.35% | 1,116 | 1,189 | 1,116 | 1,180 | 2,616,000 | ▼ | -0.01% |
| 2025-04-09 | 6323 | ローツェ | 2,289,207 | 1.29% | 1,102 | 1,118 | 1,068 | 1,099 | 1,988,000 | ▼ | -0.06% |
| 2025-04-10 | 6323 | ローツェ | 2,143,607 | 1.21% | 1,299 | 1,299 | 1,220 | 1,228 | 2,094,500 | ▼ | -0.08% |
| 2025-04-11 | 6323 | ローツェ | 1,956,907 | 1.10% | 1,198 | 1,228 | 1,157 | 1,220 | 2,535,600 | ▼ | -0.10% |
| 2025-04-14 | 6323 | ローツェ | 1,584,607 | 0.89% | 1,340 | 1,485 | 1,336 | 1,453 | 10,619,000 | ▼ | -0.21% |
| 2025-04-15 | 6323 | ローツェ | 1,349,207 | 0.76% | 1,454 | 1,539 | 1,432 | 1,497 | 7,282,900 | ▼ | -0.13% |
| 2025-04-16 | 6323 | ローツェ | 1,288,007 | 0.73% | 1,467 | 1,474 | 1,361 | 1,376 | 4,448,600 | ▼ | -0.03% |
| 2024-06-24 | 6324 | ハーモニック | 531,030 | 0.55% | 4,470 | 4,630 | 4,450 | 4,505 | 709,700 | ▲ | 0.12% |
| 2024-06-25 | 6324 | ハーモニック | 549,261 | 0.57% | 4,505 | 4,555 | 4,425 | 4,475 | 403,500 | ▲ | 0.01% |
| 2024-06-26 | 6324 | ハーモニック | 533,461 | 0.55% | 4,405 | 4,565 | 4,335 | 4,495 | 459,500 | ▼ | -0.01% |
| 2024-06-28 | 6324 | ハーモニック | 584,365 | 0.60% | 4,720 | 4,720 | 4,510 | 4,550 | 418,600 | ▲ | 0.04% |
| 2024-07-02 | 6324 | ハーモニック | 566,661 | 0.58% | 4,460 | 4,515 | 4,380 | 4,385 | 355,100 | ▼ | -0.02% |
| 2024-07-03 | 6324 | ハーモニック | 603,661 | 0.62% | 4,455 | 4,630 | 4,400 | 4,630 | 431,800 | ▲ | 0.04% |
| 2024-07-04 | 6324 | ハーモニック | 641,161 | 0.66% | 4,655 | 4,725 | 4,620 | 4,670 | 434,200 | ▲ | 0.04% |
| 2024-07-04 | 6324 | ハーモニック | 641,161 | 0.66% | 4,655 | 4,725 | 4,620 | 4,670 | 434,200 | ▲ | 0.04% |
| 2024-07-09 | 6324 | ハーモニック | 633,955 | 0.65% | 4,520 | 4,560 | 4,445 | 4,525 | 205,200 | ▼ | -0.01% |
| 2024-07-10 | 6324 | ハーモニック | 625,455 | 0.64% | 4,455 | 4,525 | 4,390 | 4,515 | 233,200 | ▼ | -0.01% |
| 2024-07-12 | 6324 | ハーモニック | 610,855 | 0.63% | 4,440 | 4,555 | 4,440 | 4,510 | 142,200 | ▼ | -0.01% |
| 2024-07-16 | 6324 | ハーモニック | 595,155 | 0.61% | 4,540 | 4,780 | 4,510 | 4,760 | 463,300 | ▼ | -0.02% |
| 2024-07-17 | 6324 | ハーモニック | 608,471 | 0.63% | 4,655 | 4,660 | 4,385 | 4,480 | 754,000 | ▲ | 0.02% |
| 2024-07-19 | 6324 | ハーモニック | 626,271 | 0.65% | 4,395 | 4,445 | 4,385 | 4,415 | 170,200 | ▲ | 0.02% |
| 2024-07-22 | 6324 | ハーモニック | 616,471 | 0.64% | 4,395 | 4,395 | 4,245 | 4,265 | 263,500 | ▼ | -0.01% |
| 2024-07-23 | 6324 | ハーモニック | 600,971 | 0.62% | 4,425 | 4,490 | 4,285 | 4,285 | 446,700 | ▼ | -0.02% |
| 2024-07-26 | 6324 | ハーモニック | 594,671 | 0.61% | 3,920 | 4,010 | 3,900 | 3,950 | 249,900 | ▼ | -0.01% |
| 2024-07-29 | 6324 | ハーモニック | 580,571 | 0.60% | 4,000 | 4,050 | 3,960 | 4,020 | 201,600 | ▼ | -0.01% |
| 2024-07-30 | 6324 | ハーモニック | 561,471 | 0.58% | 4,000 | 4,140 | 3,990 | 4,110 | 402,200 | ▼ | -0.02% |
| 2024-07-31 | 6324 | ハーモニック | 545,671 | 0.56% | 4,060 | 4,145 | 3,975 | 4,145 | 361,300 | ▼ | -0.01% |
| 2024-08-01 | 6324 | ハーモニック | 539,071 | 0.55% | 4,075 | 4,105 | 4,000 | 4,080 | 189,500 | ▼ | -0.01% |
| 2024-08-02 | 6324 | ハーモニック | 571,671 | 0.59% | 3,940 | 4,040 | 3,875 | 3,880 | 571,100 | ▲ | 0.03% |
| 2024-08-06 | 6324 | ハーモニック | 561,963 | 0.58% | 3,735 | 3,895 | 3,705 | 3,805 | 601,500 | ▼ | -0.01% |
| 2024-08-08 | 6324 | ハーモニック | 613,333 | 0.63% | 3,905 | 3,980 | 3,710 | 3,900 | 922,000 | ▲ | 0.05% |
| 2024-08-09 | 6324 | ハーモニック | 606,317 | 0.62% | 3,970 | 4,025 | 3,585 | 3,615 | 1,090,900 | ▼ | -0.01% |
| 2024-08-13 | 6324 | ハーモニック | 619,665 | 0.64% | 3,670 | 3,795 | 3,645 | 3,755 | 601,500 | ▲ | 0.02% |
| 2024-08-14 | 6324 | ハーモニック | 601,365 | 0.62% | 3,775 | 3,860 | 3,750 | 3,810 | 335,600 | ▼ | -0.02% |
| 2024-08-19 | 6324 | ハーモニック | 628,075 | 0.65% | 3,955 | 4,075 | 3,920 | 3,920 | 286,500 | ▲ | 0.03% |
| 2024-08-20 | 6324 | ハーモニック | 613,375 | 0.63% | 3,990 | 4,035 | 3,970 | 3,980 | 163,200 | ▼ | -0.02% |
| 2024-08-21 | 6324 | ハーモニック | 616,675 | 0.64% | 3,930 | 4,000 | 3,925 | 3,950 | 281,000 | ▲ | 0.01% |
| 2024-08-22 | 6324 | ハーモニック | 615,875 | 0.63% | 3,900 | 3,965 | 3,865 | 3,905 | 136,900 | ▼ | -0.01% |
| 2024-08-29 | 6324 | ハーモニック | 519,575 | 0.53% | 3,400 | 3,400 | 3,280 | 3,290 | 724,700 | ▼ | -0.04% |
| 2024-08-30 | 6324 | ハーモニック | 565,675 | 0.58% | 3,290 | 3,560 | 3,260 | 3,500 | 807,900 | ▲ | 0.04% |
| 2024-09-02 | 6324 | ハーモニック | 591,175 | 0.61% | 3,510 | 3,520 | 3,420 | 3,470 | 230,500 | ▲ | 0.03% |
| 2024-09-03 | 6324 | ハーモニック | 604,375 | 0.62% | 3,470 | 3,505 | 3,425 | 3,475 | 215,900 | ▲ | 0.01% |
| 2024-09-04 | 6324 | ハーモニック | 616,175 | 0.63% | 3,355 | 3,450 | 3,310 | 3,385 | 372,600 | ▲ | 0.01% |
| 2024-09-06 | 6324 | ハーモニック | 574,375 | 0.59% | 3,275 | 3,300 | 3,050 | 3,115 | 539,000 | ▼ | -0.04% |
| 2024-09-09 | 6324 | ハーモニック | 549,815 | 0.57% | 3,045 | 3,100 | 3,010 | 3,085 | 457,100 | ▼ | -0.02% |
| 2024-09-10 | 6324 | ハーモニック | 547,915 | 0.56% | 3,130 | 3,130 | 3,055 | 3,075 | 374,900 | ▼ | -0.00% |
| 2024-09-12 | 6324 | ハーモニック | 538,815 | 0.55% | 3,065 | 3,130 | 3,045 | 3,095 | 305,700 | ▼ | -0.01% |
| 2024-09-17 | 6324 | ハーモニック | 543,615 | 0.56% | 2,840 | 2,933 | 2,724 | 2,922 | 1,496,200 | ▲ | 0.01% |
| 2024-09-18 | 6324 | ハーモニック | 555,715 | 0.57% | 2,944 | 2,983 | 2,876 | 2,937 | 488,700 | ▲ | 0.00% |
| 2024-09-19 | 6324 | ハーモニック | 564,131 | 0.58% | 3,000 | 3,045 | 2,954 | 2,975 | 484,500 | ▲ | 0.01% |
| 2024-09-20 | 6324 | ハーモニック | 583,431 | 0.60% | 3,050 | 3,150 | 3,010 | 3,035 | 730,600 | ▲ | 0.02% |
| 2024-09-24 | 6324 | ハーモニック | 602,031 | 0.62% | 3,050 | 3,060 | 2,969 | 3,010 | 450,200 | ▲ | 0.02% |
| 2024-09-26 | 6324 | ハーモニック | 642,531 | 0.66% | 3,180 | 3,365 | 3,165 | 3,360 | 795,500 | ▲ | 0.04% |
| 2024-09-27 | 6324 | ハーモニック | 814,531 | 0.84% | 3,560 | 3,595 | 3,500 | 3,570 | 1,068,600 | ▲ | 0.17% |
| 2024-09-30 | 6324 | ハーモニック | 885,998 | 0.91% | 3,505 | 3,595 | 3,475 | 3,535 | 1,029,000 | ▲ | 0.07% |
| 2024-10-01 | 6324 | ハーモニック | 852,398 | 0.88% | 3,500 | 3,605 | 3,465 | 3,560 | 405,000 | ▼ | -0.03% |
| 2024-10-03 | 6324 | ハーモニック | 788,198 | 0.81% | 3,645 | 3,645 | 3,400 | 3,435 | 573,100 | ▼ | -0.06% |
| 2024-10-04 | 6324 | ハーモニック | 733,098 | 0.76% | 3,295 | 3,380 | 3,290 | 3,300 | 638,200 | ▼ | -0.05% |
| 2024-10-07 | 6324 | ハーモニック | 767,827 | 0.79% | 3,370 | 3,455 | 3,260 | 3,315 | 678,500 | ▲ | 0.03% |
| 2024-10-09 | 6324 | ハーモニック | 760,427 | 0.78% | 3,150 | 3,195 | 3,100 | 3,145 | 549,600 | ▼ | -0.01% |
| 2024-10-16 | 6324 | ハーモニック | 742,227 | 0.77% | 3,055 | 3,065 | 2,998 | 3,020 | 366,500 | ▼ | -0.01% |
| 2024-10-18 | 6324 | ハーモニック | 697,669 | 0.72% | 2,950 | 2,994 | 2,932 | 2,965 | 539,300 | ▼ | -0.05% |
| 2024-10-21 | 6324 | ハーモニック | 668,777 | 0.69% | 3,000 | 3,020 | 2,922 | 2,939 | 378,500 | ▼ | -0.03% |
| 2024-10-22 | 6324 | ハーモニック | 602,277 | 0.62% | 2,915 | 2,920 | 2,772 | 2,784 | 657,400 | ▼ | -0.06% |
| 2024-10-23 | 6324 | ハーモニック | 634,529 | 0.65% | 2,784 | 2,806 | 2,703 | 2,716 | 428,400 | ▲ | 0.03% |
| 2024-10-24 | 6324 | ハーモニック | 642,429 | 0.66% | 2,700 | 2,705 | 2,658 | 2,675 | 267,300 | ▲ | 0.01% |
| 2024-10-25 | 6324 | ハーモニック | 616,729 | 0.64% | 2,650 | 2,725 | 2,650 | 2,673 | 227,000 | ▼ | -0.02% |
| 2024-10-28 | 6324 | ハーモニック | 583,504 | 0.60% | 2,673 | 2,884 | 2,665 | 2,872 | 641,300 | ▼ | -0.04% |
| 2024-10-29 | 6324 | ハーモニック | 589,164 | 0.61% | 2,836 | 2,910 | 2,800 | 2,892 | 329,500 | ▲ | 0.01% |
| 2024-10-30 | 6324 | ハーモニック | 582,864 | 0.60% | 2,911 | 2,948 | 2,878 | 2,892 | 463,200 | ▼ | -0.01% |
| 2024-10-31 | 6324 | ハーモニック | 567,464 | 0.58% | 2,842 | 2,845 | 2,775 | 2,825 | 429,700 | ▼ | -0.02% |
| 2024-11-01 | 6324 | ハーモニック | 554,324 | 0.57% | 2,775 | 2,775 | 2,695 | 2,710 | 377,800 | ▼ | -0.01% |
| 2024-11-05 | 6324 | ハーモニック | 547,399 | 0.56% | 2,685 | 2,728 | 2,651 | 2,654 | 799,300 | ▼ | -0.00% |
| 2024-11-06 | 6324 | ハーモニック | 476,299 | 0.49% | 2,650 | 2,697 | 2,643 | 2,666 | 1,111,200 | ▼ | -0.07% |
| 2024-11-12 | 6324 | ハーモニック | 531,799 | 0.55% | 2,626 | 2,748 | 2,625 | 2,649 | 1,013,000 | ▲ | 0.13% |
| 2024-11-13 | 6324 | ハーモニック | 551,199 | 0.57% | 2,200 | 2,202 | 2,149 | 2,149 | 1,185,000 | ▲ | 0.01% |
| 2024-11-14 | 6324 | ハーモニック | 504,839 | 0.52% | 2,083 | 2,125 | 1,763 | 2,087 | 3,664,100 | ▼ | -0.04% |
| 2024-11-15 | 6324 | ハーモニック | 499,739 | 0.51% | 2,037 | 2,194 | 1,951 | 2,133 | 1,483,700 | ▼ | -0.01% |
| 2024-11-18 | 6324 | ハーモニック | 330,539 | 0.34% | 2,083 | 2,127 | 2,032 | 2,069 | 1,010,700 | ▼ | -0.17% |
| 2024-12-12 | 6324 | ハーモニック | 724,123 | 0.75% | 2,499 | 2,795 | 2,447 | 2,579 | 4,498,600 | ▲ | 0.52% |
| 2024-12-13 | 6324 | ハーモニック | 844,923 | 0.87% | 2,522 | 2,568 | 2,435 | 2,435 | 1,672,000 | ▲ | 0.12% |
| 2024-12-16 | 6324 | ハーモニック | 957,023 | 0.99% | 2,450 | 2,559 | 2,442 | 2,457 | 1,672,500 | ▲ | 0.12% |
| 2024-12-17 | 6324 | ハーモニック | 1,180,323 | 1.22% | 2,467 | 2,698 | 2,467 | 2,661 | 2,267,000 | ▲ | 0.23% |
| 2024-12-18 | 6324 | ハーモニック | 1,234,823 | 1.28% | 2,647 | 2,798 | 2,573 | 2,679 | 2,222,900 | ▲ | 0.06% |
| 2024-12-19 | 6324 | ハーモニック | 1,333,423 | 1.38% | 2,629 | 2,751 | 2,594 | 2,727 | 1,723,600 | ▲ | 0.09% |
| 2024-12-20 | 6324 | ハーモニック | 1,573,443 | 1.63% | 2,710 | 2,847 | 2,666 | 2,771 | 3,570,500 | ▲ | 0.25% |
| 2024-12-23 | 6324 | ハーモニック | 1,887,943 | 1.96% | 2,839 | 3,200 | 2,777 | 3,200 | 4,110,700 | ▲ | 0.33% |
| 2024-12-24 | 6324 | ハーモニック | 1,941,143 | 2.01% | 3,100 | 3,420 | 3,035 | 3,345 | 3,720,600 | ▲ | 0.04% |
| 2024-12-25 | 6324 | ハーモニック | 1,910,743 | 1.98% | 3,275 | 3,395 | 3,185 | 3,225 | 1,472,500 | ▼ | -0.02% |
| 2024-12-26 | 6324 | ハーモニック | 2,087,643 | 2.16% | 3,205 | 3,465 | 3,160 | 3,365 | 1,623,800 | ▲ | 0.18% |
| 2024-12-27 | 6324 | ハーモニック | 2,129,543 | 2.21% | 3,420 | 3,445 | 3,320 | 3,405 | 910,800 | ▲ | 0.04% |
| 2024-12-30 | 6324 | ハーモニック | 36,118 | 0.03% | 3,400 | 3,400 | 3,290 | 3,345 | 947,400 | ▼ | -2.18% |
| 2025-01-06 | 6324 | ハーモニック | 2,113,423 | 2.19% | 3,460 | 3,835 | 3,400 | 3,640 | 3,973,500 | ▲ | 2.19% |
| 2025-01-07 | 6324 | ハーモニック | 2,185,123 | 2.26% | 3,590 | 3,880 | 3,515 | 3,870 | 2,811,300 | ▲ | 0.06% |
| 2025-01-08 | 6324 | ハーモニック | 2,094,723 | 2.17% | 3,920 | 4,100 | 3,650 | 3,680 | 3,739,500 | ▼ | -0.08% |
| 2025-01-09 | 6324 | ハーモニック | 2,052,623 | 2.13% | 3,695 | 3,975 | 3,645 | 3,935 | 2,351,900 | ▼ | -0.04% |
| 2025-01-10 | 6324 | ハーモニック | 2,040,123 | 2.11% | 3,865 | 4,090 | 3,865 | 3,965 | 2,156,400 | ▼ | -0.02% |
| 2025-01-14 | 6324 | ハーモニック | 1,844,323 | 1.91% | 3,865 | 3,935 | 3,685 | 3,775 | 2,620,600 | ▼ | -0.19% |
| 2025-01-15 | 6324 | ハーモニック | 1,733,223 | 1.79% | 3,800 | 3,900 | 3,705 | 3,730 | 1,529,300 | ▼ | -0.11% |
| 2025-01-16 | 6324 | ハーモニック | 1,763,923 | 1.83% | 3,800 | 4,050 | 3,775 | 3,930 | 2,389,600 | ▲ | 0.04% |
| 2025-01-17 | 6324 | ハーモニック | 1,629,423 | 1.69% | 4,000 | 4,215 | 3,985 | 4,200 | 3,132,500 | ▼ | -0.14% |
| 2025-01-20 | 6324 | ハーモニック | 1,608,923 | 1.67% | 4,000 | 4,110 | 3,840 | 4,050 | 2,952,200 | ▼ | -0.02% |
| 2025-01-21 | 6324 | ハーモニック | 1,673,523 | 1.73% | 4,050 | 4,255 | 4,005 | 4,185 | 2,031,600 | ▲ | 0.06% |
| 2025-01-22 | 6324 | ハーモニック | 1,719,213 | 1.78% | 4,240 | 4,445 | 4,165 | 4,315 | 2,588,800 | ▲ | 0.05% |
| 2025-01-23 | 6324 | ハーモニック | 1,747,189 | 1.81% | 4,285 | 4,420 | 4,180 | 4,320 | 1,624,500 | ▲ | 0.03% |
| 2025-01-27 | 6324 | ハーモニック | 1,388,689 | 1.44% | 4,290 | 4,345 | 3,980 | 3,995 | 2,563,700 | ▼ | -0.37% |
| 2025-01-28 | 6324 | ハーモニック | 1,311,989 | 1.36% | 3,835 | 4,140 | 3,765 | 4,120 | 2,718,300 | ▼ | -0.07% |
| 2025-01-29 | 6324 | ハーモニック | 1,447,289 | 1.50% | 4,255 | 4,425 | 4,175 | 4,420 | 1,549,400 | ▲ | 0.13% |
| 2025-01-30 | 6324 | ハーモニック | 1,478,889 | 1.53% | 4,400 | 4,445 | 4,350 | 4,350 | 968,400 | ▲ | 0.03% |
| 2025-01-30 | 6324 | ハーモニック | 1,478,889 | 1.53% | 4,400 | 4,445 | 4,350 | 4,350 | 968,400 | ▲ | 0.03% |
| 2025-01-31 | 6324 | ハーモニック | 1,495,789 | 1.55% | 4,350 | 4,555 | 4,335 | 4,490 | 1,430,800 | ▲ | 0.02% |
| 2025-01-31 | 6324 | ハーモニック | 1,495,789 | 1.55% | 4,350 | 4,555 | 4,335 | 4,490 | 1,430,800 | ▲ | 0.02% |
| 2025-02-03 | 6324 | ハーモニック | 1,211,389 | 1.25% | 4,420 | 4,475 | 4,215 | 4,285 | 1,769,000 | ▼ | -0.30% |
| 2025-02-03 | 6324 | ハーモニック | 1,211,389 | 1.25% | 4,420 | 4,475 | 4,215 | 4,285 | 1,769,000 | ▼ | -0.30% |
| 2025-02-04 | 6324 | ハーモニック | 1,375,089 | 1.42% | 4,355 | 4,555 | 4,290 | 4,520 | 1,639,400 | ▲ | 0.16% |
| 2025-02-04 | 6324 | ハーモニック | 1,375,089 | 1.42% | 4,355 | 4,555 | 4,290 | 4,520 | 1,639,400 | ▲ | 0.16% |
| 2025-02-05 | 6324 | ハーモニック | 1,334,689 | 1.38% | 4,515 | 4,570 | 4,400 | 4,470 | 1,306,100 | ▼ | -0.04% |
| 2025-02-05 | 6324 | ハーモニック | 1,334,689 | 1.38% | 4,515 | 4,570 | 4,400 | 4,470 | 1,306,100 | ▼ | -0.04% |
| 2025-02-06 | 6324 | ハーモニック | 1,209,979 | 1.25% | 4,515 | 4,825 | 4,485 | 4,770 | 2,254,300 | ▼ | -0.12% |
| 2025-02-06 | 6324 | ハーモニック | 1,209,979 | 1.25% | 4,515 | 4,825 | 4,485 | 4,770 | 2,254,300 | ▼ | -0.12% |
| 2025-02-07 | 6324 | ハーモニック | 1,093,187 | 1.13% | 4,725 | 4,850 | 4,475 | 4,535 | 2,714,900 | ▼ | -0.12% |
| 2025-02-07 | 6324 | ハーモニック | 1,093,187 | 1.13% | 4,725 | 4,850 | 4,475 | 4,535 | 2,714,900 | ▼ | -0.12% |
| 2025-02-10 | 6324 | ハーモニック | 1,190,487 | 1.23% | 4,985 | 5,130 | 4,770 | 4,865 | 3,590,800 | ▲ | 0.10% |
| 2025-02-10 | 6324 | ハーモニック | 1,190,487 | 1.23% | 4,985 | 5,130 | 4,770 | 4,865 | 3,590,800 | ▲ | 0.10% |
| 2025-02-12 | 6324 | ハーモニック | 1,120,187 | 1.16% | 4,880 | 5,100 | 4,770 | 4,970 | 2,229,100 | ▼ | -0.07% |
| 2025-02-12 | 6324 | ハーモニック | 1,120,187 | 1.16% | 4,880 | 5,100 | 4,770 | 4,970 | 2,229,100 | ▼ | -0.07% |
| 2025-02-13 | 6324 | ハーモニック | 1,099,387 | 1.14% | 4,985 | 5,040 | 4,770 | 4,830 | 1,420,100 | ▼ | -0.02% |
| 2025-02-14 | 6324 | ハーモニック | 982,587 | 1.02% | 4,845 | 4,925 | 4,235 | 4,350 | 2,902,100 | ▼ | -0.11% |
| 2025-02-17 | 6324 | ハーモニック | 785,187 | 0.81% | 4,355 | 4,590 | 4,315 | 4,390 | 3,359,600 | ▼ | -0.20% |
| 2025-02-18 | 6324 | ハーモニック | 764,687 | 0.79% | 4,320 | 4,450 | 4,260 | 4,410 | 1,474,600 | ▼ | -0.02% |
| 2025-02-19 | 6324 | ハーモニック | 760,087 | 0.78% | 4,600 | 4,930 | 4,525 | 4,905 | 2,538,600 | ▼ | -0.01% |
| 2025-02-20 | 6324 | ハーモニック | 771,687 | 0.80% | 4,835 | 4,920 | 4,745 | 4,820 | 1,551,500 | ▲ | 0.02% |
| 2025-02-21 | 6324 | ハーモニック | 748,720 | 0.77% | 4,800 | 5,110 | 4,780 | 5,110 | 1,632,600 | ▼ | -0.03% |
| 2025-02-25 | 6324 | ハーモニック | 681,820 | 0.70% | 5,010 | 5,350 | 4,925 | 5,200 | 2,582,100 | ▼ | -0.07% |
| 2025-02-26 | 6324 | ハーモニック | 656,120 | 0.68% | 5,200 | 5,200 | 4,935 | 5,100 | 1,620,600 | ▼ | -0.01% |
| 2025-02-27 | 6324 | ハーモニック | 635,720 | 0.66% | 5,140 | 5,260 | 4,945 | 5,000 | 1,207,900 | ▼ | -0.02% |
| 2025-02-28 | 6324 | ハーモニック | 579,620 | 0.60% | 4,900 | 4,935 | 4,605 | 4,620 | 1,909,600 | ▼ | -0.06% |
| 2025-03-03 | 6324 | ハーモニック | 394,520 | 0.40% | 4,620 | 4,770 | 4,410 | 4,455 | 1,833,600 | ▼ | -0.19% |
| 2024-12-30 | 6332 | 月島ＨＤ | 277,371 | 0.60% | 1,477 | 1,524 | 1,470 | 1,503 | 446,400 | ▲ | 0.60% |
| 2025-01-06 | 6332 | 月島ＨＤ | 0 | 0.00% | 1,508 | 1,511 | 1,429 | 1,440 | 420,200 | ▼ | -0.60% |
| 2024-07-24 | 6337 | テセック | 28,900 | 0.50% | 2,141 | 2,184 | 2,135 | 2,157 | 10,100 | ▲ | 0.03% |
| 2024-07-25 | 6337 | テセック | 32,000 | 0.55% | 2,102 | 2,118 | 2,064 | 2,075 | 31,700 | ▲ | 0.05% |
| 2024-07-26 | 6337 | テセック | 34,100 | 0.59% | 2,075 | 2,092 | 2,051 | 2,052 | 17,300 | ▲ | 0.03% |
| 2024-07-29 | 6337 | テセック | 37,500 | 0.64% | 2,062 | 2,091 | 2,047 | 2,056 | 34,200 | ▲ | 0.05% |
| 2024-07-30 | 6337 | テセック | 39,500 | 0.68% | 2,060 | 2,060 | 1,983 | 2,027 | 49,600 | ▲ | 0.04% |
| 2024-07-31 | 6337 | テセック | 40,000 | 0.69% | 1,800 | 1,808 | 1,709 | 1,741 | 204,500 | ▲ | 0.00% |
| 2024-08-02 | 6337 | テセック | 37,000 | 0.64% | 1,621 | 1,621 | 1,551 | 1,551 | 93,900 | ▼ | -0.04% |
| 2024-08-05 | 6337 | テセック | 33,600 | 0.58% | 1,480 | 1,520 | 1,299 | 1,329 | 121,600 | ▼ | -0.06% |
| 2024-08-06 | 6337 | テセック | 31,100 | 0.53% | 1,448 | 1,512 | 1,417 | 1,455 | 70,600 | ▼ | -0.04% |
| 2024-08-07 | 6337 | テセック | 32,000 | 0.55% | 1,437 | 1,500 | 1,402 | 1,453 | 48,900 | ▲ | 0.02% |
| 2024-08-08 | 6337 | テセック | 32,500 | 0.56% | 1,427 | 1,440 | 1,390 | 1,416 | 62,500 | ▲ | 0.01% |
| 2024-08-09 | 6337 | テセック | 31,500 | 0.54% | 1,446 | 1,449 | 1,407 | 1,429 | 48,000 | ▼ | -0.02% |
| 2024-08-13 | 6337 | テセック | 27,700 | 0.47% | 1,432 | 1,480 | 1,432 | 1,467 | 60,500 | ▼ | -0.07% |
| 2024-03-01 | 6338 | タカトリ | 42,774 | 0.77% | 4,770 | 4,830 | 4,685 | 4,685 | 94,800 | ▲ | 0.09% |
| 2024-03-04 | 6338 | タカトリ | 41,174 | 0.74% | 4,710 | 4,810 | 4,685 | 4,690 | 79,300 | ▼ | -0.03% |
| 2024-03-05 | 6338 | タカトリ | 43,774 | 0.79% | 4,645 | 4,645 | 4,540 | 4,610 | 109,200 | ▲ | 0.05% |
| 2024-03-06 | 6338 | タカトリ | 41,674 | 0.75% | 4,550 | 4,720 | 4,530 | 4,675 | 92,400 | ▼ | -0.04% |
| 2024-03-07 | 6338 | タカトリ | 42,174 | 0.76% | 4,700 | 4,710 | 4,520 | 4,520 | 123,700 | ▲ | 0.01% |
| 2024-03-08 | 6338 | タカトリ | 43,174 | 0.78% | 4,510 | 4,590 | 4,465 | 4,530 | 120,000 | ▲ | 0.02% |
| 2024-03-11 | 6338 | タカトリ | 44,474 | 0.80% | 4,410 | 4,465 | 4,205 | 4,230 | 165,800 | ▲ | 0.02% |
| 2024-03-12 | 6338 | タカトリ | 45,274 | 0.82% | 4,195 | 4,310 | 4,165 | 4,290 | 72,700 | ▲ | 0.01% |
| 2024-03-13 | 6338 | タカトリ | 47,374 | 0.86% | 4,340 | 4,380 | 4,180 | 4,200 | 79,000 | ▲ | 0.04% |
| 2024-03-14 | 6338 | タカトリ | 48,074 | 0.87% | 4,190 | 4,200 | 4,110 | 4,190 | 52,800 | ▲ | 0.01% |
| 2024-03-15 | 6338 | タカトリ | 48,374 | 0.88% | 4,150 | 4,160 | 4,105 | 4,120 | 54,900 | ▲ | 0.01% |
| 2024-03-18 | 6338 | タカトリ | 48,074 | 0.87% | 4,130 | 4,230 | 4,130 | 4,225 | 42,200 | ▼ | -0.01% |
| 2024-03-19 | 6338 | タカトリ | 49,974 | 0.91% | 4,220 | 4,240 | 4,160 | 4,240 | 47,500 | ▲ | 0.04% |
| 2024-03-21 | 6338 | タカトリ | 48,474 | 0.88% | 4,310 | 4,310 | 4,240 | 4,270 | 42,100 | ▼ | -0.03% |
| 2024-03-25 | 6338 | タカトリ | 49,474 | 0.90% | 4,270 | 4,290 | 4,200 | 4,200 | 40,600 | ▲ | 0.02% |
| 2024-03-26 | 6338 | タカトリ | 46,574 | 0.84% | 4,190 | 4,270 | 4,165 | 4,265 | 44,000 | ▼ | -0.06% |
| 2024-03-27 | 6338 | タカトリ | 45,574 | 0.82% | 4,255 | 4,255 | 4,215 | 4,220 | 32,500 | ▼ | -0.02% |
| 2024-03-28 | 6338 | タカトリ | 42,074 | 0.76% | 4,220 | 4,295 | 4,210 | 4,225 | 36,400 | ▼ | -0.05% |
| 2024-03-29 | 6338 | タカトリ | 41,674 | 0.75% | 4,225 | 4,260 | 4,205 | 4,225 | 36,100 | ▼ | -0.01% |
| 2024-04-01 | 6338 | タカトリ | 43,674 | 0.79% | 4,235 | 4,250 | 4,165 | 4,185 | 55,700 | ▲ | 0.04% |
| 2024-04-02 | 6338 | タカトリ | 47,574 | 0.86% | 4,195 | 4,200 | 4,050 | 4,060 | 86,800 | ▲ | 0.06% |
| 2024-04-03 | 6338 | タカトリ | 50,474 | 0.91% | 3,970 | 4,025 | 3,930 | 3,970 | 82,100 | ▲ | 0.05% |
| 2024-04-08 | 6338 | タカトリ | 49,074 | 0.89% | 3,925 | 3,930 | 3,780 | 3,860 | 91,900 | ▼ | -0.02% |
| 2024-04-09 | 6338 | タカトリ | 47,974 | 0.87% | 3,860 | 3,915 | 3,840 | 3,880 | 56,300 | ▼ | -0.02% |
| 2024-04-10 | 6338 | タカトリ | 49,474 | 0.90% | 3,890 | 3,945 | 3,845 | 3,845 | 29,200 | ▲ | 0.03% |
| 2024-04-11 | 6338 | タカトリ | 46,674 | 0.84% | 3,830 | 3,875 | 3,800 | 3,855 | 31,800 | ▼ | -0.06% |
| 2024-04-12 | 6338 | タカトリ | 46,074 | 0.83% | 3,885 | 3,980 | 3,875 | 3,975 | 51,800 | ▼ | -0.01% |
| 2024-04-15 | 6338 | タカトリ | 46,174 | 0.84% | 3,910 | 3,920 | 3,865 | 3,885 | 43,400 | ▲ | 0.01% |
| 2024-04-16 | 6338 | タカトリ | 45,574 | 0.82% | 3,855 | 3,855 | 3,750 | 3,770 | 57,800 | ▼ | -0.02% |
| 2024-04-17 | 6338 | タカトリ | 47,174 | 0.85% | 3,810 | 3,890 | 3,730 | 3,785 | 47,600 | ▲ | 0.03% |
| 2024-04-19 | 6338 | タカトリ | 48,074 | 0.87% | 3,865 | 3,870 | 3,715 | 3,715 | 83,500 | ▲ | 0.02% |
| 2024-04-22 | 6338 | タカトリ | 49,074 | 0.89% | 3,720 | 3,750 | 3,600 | 3,615 | 79,900 | ▲ | 0.02% |
| 2024-04-23 | 6338 | タカトリ | 51,474 | 0.93% | 3,675 | 3,735 | 3,580 | 3,600 | 58,200 | ▲ | 0.04% |
| 2024-04-24 | 6338 | タカトリ | 49,274 | 0.89% | 3,645 | 3,750 | 3,640 | 3,710 | 73,700 | ▼ | -0.04% |
| 2024-04-25 | 6338 | タカトリ | 49,674 | 0.90% | 3,710 | 3,835 | 3,700 | 3,720 | 53,900 | ▲ | 0.01% |
| 2024-04-26 | 6338 | タカトリ | 45,974 | 0.83% | 3,790 | 3,940 | 3,725 | 3,900 | 80,600 | ▼ | -0.07% |
| 2024-04-30 | 6338 | タカトリ | 47,374 | 0.86% | 4,140 | 4,140 | 3,950 | 4,075 | 173,500 | ▲ | 0.03% |
| 2024-05-01 | 6338 | タカトリ | 48,174 | 0.87% | 4,050 | 4,170 | 4,000 | 4,015 | 96,200 | ▲ | 0.01% |
| 2024-05-02 | 6338 | タカトリ | 51,374 | 0.93% | 3,980 | 3,980 | 3,915 | 3,950 | 63,200 | ▲ | 0.06% |
| 2024-05-07 | 6338 | タカトリ | 50,294 | 0.91% | 3,990 | 4,030 | 3,950 | 3,985 | 72,900 | ▼ | -0.02% |
| 2024-05-08 | 6338 | タカトリ | 49,594 | 0.90% | 3,960 | 4,005 | 3,915 | 3,985 | 41,000 | ▼ | -0.01% |
| 2024-05-10 | 6338 | タカトリ | 48,594 | 0.88% | 3,995 | 4,030 | 3,950 | 3,970 | 28,600 | ▼ | -0.02% |
| 2024-05-13 | 6338 | タカトリ | 47,894 | 0.87% | 3,980 | 4,200 | 3,955 | 4,165 | 91,800 | ▼ | -0.01% |
| 2024-05-14 | 6338 | タカトリ | 46,894 | 0.85% | 4,165 | 4,185 | 4,020 | 4,165 | 107,200 | ▼ | -0.02% |
| 2024-05-15 | 6338 | タカトリ | 46,594 | 0.84% | 3,960 | 4,255 | 3,940 | 4,030 | 200,900 | ▼ | -0.01% |
| 2024-05-20 | 6338 | タカトリ | 45,594 | 0.83% | 3,935 | 3,985 | 3,895 | 3,930 | 45,200 | ▼ | -0.01% |
| 2024-05-21 | 6338 | タカトリ | 44,894 | 0.81% | 3,930 | 3,930 | 3,830 | 3,860 | 55,500 | ▼ | -0.01% |
| 2024-05-27 | 6338 | タカトリ | 43,994 | 0.80% | 3,735 | 3,780 | 3,705 | 3,770 | 35,100 | ▼ | -0.01% |
| 2024-05-28 | 6338 | タカトリ | 43,494 | 0.79% | 3,775 | 3,865 | 3,770 | 3,785 | 33,100 | ▼ | -0.01% |
| 2024-06-03 | 6338 | タカトリ | 43,294 | 0.78% | 3,790 | 3,790 | 3,725 | 3,760 | 32,800 | ▼ | -0.01% |
| 2024-06-05 | 6338 | タカトリ | 43,594 | 0.79% | 3,800 | 3,805 | 3,660 | 3,660 | 56,500 | ▲ | 0.01% |
| 2024-06-06 | 6338 | タカトリ | 45,694 | 0.83% | 3,720 | 3,725 | 3,525 | 3,530 | 90,900 | ▲ | 0.03% |
| 2024-06-07 | 6338 | タカトリ | 43,794 | 0.79% | 3,505 | 3,545 | 3,465 | 3,545 | 58,500 | ▼ | -0.03% |
| 2024-06-11 | 6338 | タカトリ | 42,494 | 0.77% | 3,515 | 3,590 | 3,515 | 3,535 | 30,900 | ▼ | -0.02% |
| 2024-06-12 | 6338 | タカトリ | 41,194 | 0.75% | 3,520 | 3,585 | 3,510 | 3,575 | 30,800 | ▼ | -0.02% |
| 2024-06-13 | 6338 | タカトリ | 41,794 | 0.76% | 3,575 | 3,635 | 3,515 | 3,515 | 35,900 | ▲ | 0.01% |
| 2024-06-17 | 6338 | タカトリ | 42,994 | 0.78% | 3,520 | 3,520 | 3,425 | 3,430 | 41,400 | ▲ | 0.02% |
| 2024-06-18 | 6338 | タカトリ | 41,494 | 0.75% | 3,450 | 3,690 | 3,450 | 3,645 | 75,600 | ▼ | -0.03% |
| 2024-06-20 | 6338 | タカトリ | 42,894 | 0.78% | 3,580 | 3,695 | 3,575 | 3,695 | 53,900 | ▲ | 0.03% |
| 2024-06-21 | 6338 | タカトリ | 42,394 | 0.77% | 3,675 | 3,695 | 3,620 | 3,620 | 36,800 | ▼ | -0.01% |
| 2024-06-24 | 6338 | タカトリ | 42,994 | 0.78% | 3,665 | 3,710 | 3,630 | 3,630 | 35,500 | ▲ | 0.01% |
| 2024-06-25 | 6338 | タカトリ | 40,794 | 0.74% | 3,625 | 3,735 | 3,610 | 3,730 | 27,700 | ▼ | -0.04% |
| 2024-06-26 | 6338 | タカトリ | 39,594 | 0.72% | 3,760 | 3,765 | 3,710 | 3,765 | 23,300 | ▼ | -0.02% |
| 2024-06-28 | 6338 | タカトリ | 38,294 | 0.69% | 3,715 | 3,730 | 3,665 | 3,685 | 18,500 | ▼ | -0.03% |
| 2024-07-01 | 6338 | タカトリ | 37,094 | 0.67% | 3,695 | 3,740 | 3,665 | 3,670 | 28,500 | ▼ | -0.01% |
| 2024-07-02 | 6338 | タカトリ | 35,394 | 0.64% | 3,700 | 3,730 | 3,650 | 3,680 | 32,100 | ▼ | -0.03% |
| 2024-07-03 | 6338 | タカトリ | 33,189 | 0.60% | 3,680 | 3,750 | 3,680 | 3,720 | 23,500 | ▼ | -0.04% |
| 2024-07-04 | 6338 | タカトリ | 30,989 | 0.56% | 3,710 | 3,750 | 3,680 | 3,720 | 25,600 | ▼ | -0.03% |
| 2024-07-04 | 6338 | タカトリ | 30,989 | 0.56% | 3,710 | 3,750 | 3,680 | 3,720 | 25,600 | ▼ | -0.03% |
| 2024-07-05 | 6338 | タカトリ | 29,889 | 0.54% | 3,730 | 3,730 | 3,665 | 3,675 | 29,100 | ▼ | -0.02% |
| 2024-07-08 | 6338 | タカトリ | 27,989 | 0.50% | 3,700 | 3,700 | 3,645 | 3,665 | 16,600 | ▼ | -0.04% |
| 2024-07-09 | 6338 | タカトリ | 23,589 | 0.42% | 3,660 | 3,725 | 3,650 | 3,700 | 31,200 | ▼ | -0.08% |
| 2024-07-19 | 6338 | タカトリ | 27,589 | 0.50% | 3,455 | 3,510 | 3,450 | 3,470 | 29,500 | ▲ | 0.01% |
| 2024-07-22 | 6338 | タカトリ | 30,689 | 0.55% | 3,470 | 3,470 | 3,315 | 3,350 | 56,300 | ▲ | 0.05% |
| 2024-07-23 | 6338 | タカトリ | 29,389 | 0.53% | 3,350 | 3,410 | 3,315 | 3,335 | 44,900 | ▼ | -0.02% |
| 2024-07-24 | 6338 | タカトリ | 33,089 | 0.60% | 3,325 | 3,360 | 3,215 | 3,215 | 50,700 | ▲ | 0.06% |
| 2024-07-25 | 6338 | タカトリ | 29,489 | 0.53% | 3,100 | 3,160 | 3,095 | 3,115 | 83,200 | ▼ | -0.06% |
| 2024-07-29 | 6338 | タカトリ | 30,489 | 0.55% | 3,120 | 3,185 | 3,110 | 3,150 | 41,900 | ▲ | 0.02% |
| 2024-07-30 | 6338 | タカトリ | 29,989 | 0.54% | 3,125 | 3,125 | 3,050 | 3,090 | 33,300 | ▼ | -0.01% |
| 2024-07-31 | 6338 | タカトリ | 30,689 | 0.55% | 3,040 | 3,115 | 2,995 | 3,115 | 45,500 | ▲ | 0.01% |
| 2024-08-01 | 6338 | タカトリ | 32,289 | 0.58% | 3,130 | 3,130 | 2,992 | 2,992 | 44,600 | ▲ | 0.02% |
| 2024-08-02 | 6338 | タカトリ | 29,889 | 0.54% | 2,842 | 2,842 | 2,683 | 2,683 | 133,200 | ▼ | -0.03% |
| 2024-08-05 | 6338 | タカトリ | 25,789 | 0.46% | 2,283 | 2,387 | 2,183 | 2,183 | 156,400 | ▼ | -0.08% |
| 2024-11-18 | 6338 | タカトリ | 27,463 | 0.50% | 1,916 | 1,980 | 1,914 | 1,920 | 38,100 | ▲ | 0.06% |
| 2024-11-19 | 6338 | タカトリ | 29,763 | 0.54% | 1,920 | 1,965 | 1,917 | 1,937 | 23,600 | ▲ | 0.04% |
| 2024-11-20 | 6338 | タカトリ | 32,363 | 0.58% | 1,941 | 1,953 | 1,902 | 1,906 | 33,300 | ▲ | 0.03% |
| 2024-11-21 | 6338 | タカトリ | 29,963 | 0.54% | 1,885 | 1,905 | 1,851 | 1,899 | 54,800 | ▼ | -0.03% |
| 2024-11-22 | 6338 | タカトリ | 29,563 | 0.53% | 1,862 | 1,905 | 1,851 | 1,890 | 39,700 | ▼ | -0.01% |
| 2024-11-25 | 6338 | タカトリ | 26,800 | 0.48% | 1,892 | 1,950 | 1,878 | 1,884 | 44,700 | ▼ | -0.05% |
| 2024-11-26 | 6338 | タカトリ | 29,563 | 0.53% | 1,882 | 1,888 | 1,833 | 1,849 | 26,000 | ▲ | 0.05% |
| 2024-11-27 | 6338 | タカトリ | 31,463 | 0.57% | 1,836 | 1,893 | 1,835 | 1,878 | 27,200 | ▲ | 0.03% |
| 2024-12-02 | 6338 | タカトリ | 30,963 | 0.56% | 1,888 | 1,938 | 1,867 | 1,935 | 48,500 | ▼ | -0.00% |
| 2024-12-03 | 6338 | タカトリ | 30,163 | 0.54% | 1,940 | 1,960 | 1,921 | 1,941 | 42,700 | ▼ | -0.02% |
| 2024-12-04 | 6338 | タカトリ | 31,063 | 0.56% | 1,935 | 1,956 | 1,903 | 1,903 | 27,400 | ▲ | 0.02% |
| 2024-12-05 | 6338 | タカトリ | 31,663 | 0.57% | 1,910 | 1,921 | 1,875 | 1,875 | 23,500 | ▲ | 0.00% |
| 2024-12-06 | 6338 | タカトリ | 33,863 | 0.61% | 1,866 | 1,872 | 1,831 | 1,832 | 53,100 | ▲ | 0.04% |
| 2024-12-09 | 6338 | タカトリ | 35,663 | 0.64% | 1,830 | 1,833 | 1,802 | 1,814 | 52,800 | ▲ | 0.03% |
| 2024-12-10 | 6338 | タカトリ | 38,763 | 0.70% | 1,793 | 1,835 | 1,773 | 1,786 | 88,600 | ▲ | 0.05% |
| 2024-12-11 | 6338 | タカトリ | 41,163 | 0.74% | 1,771 | 1,771 | 1,713 | 1,734 | 88,600 | ▲ | 0.04% |
| 2024-12-12 | 6338 | タカトリ | 40,563 | 0.73% | 1,734 | 1,743 | 1,684 | 1,700 | 92,000 | ▼ | -0.01% |
| 2024-12-13 | 6338 | タカトリ | 43,563 | 0.79% | 1,680 | 1,685 | 1,653 | 1,653 | 47,200 | ▲ | 0.06% |
| 2024-12-16 | 6338 | タカトリ | 29,663 | 0.54% | 1,650 | 1,675 | 1,629 | 1,636 | 102,200 | ▼ | -0.25% |
| 2024-12-17 | 6338 | タカトリ | 27,363 | 0.49% | 1,627 | 1,640 | 1,604 | 1,619 | 97,300 | ▼ | -0.05% |
| 2025-04-02 | 6338 | タカトリ | 27,663 | 0.50% | 1,303 | 1,341 | 1,303 | 1,314 | 38,500 | ▲ | 0.02% |
| 2025-04-04 | 6338 | タカトリ | 22,563 | 0.41% | 1,235 | 1,252 | 1,106 | 1,145 | 110,600 | ▼ | -0.09% |
| 2025-03-05 | 6364 | 北越工 | 151,859 | 0.50% | 1,995 | 2,024 | 1,986 | 2,005 | 18,900 | ▲ | 0.02% |
| 2025-03-10 | 6364 | 北越工 | 150,359 | 0.49% | 1,986 | 2,010 | 1,966 | 1,988 | 21,000 | ▼ | -0.01% |
| 2025-03-21 | 6364 | 北越工 | 150,959 | 0.50% | 2,005 | 2,034 | 1,988 | 2,032 | 27,300 | ▲ | 0.01% |
| 2025-03-25 | 6364 | 北越工 | 154,259 | 0.51% | 2,006 | 2,024 | 1,963 | 1,995 | 25,700 | ▲ | 0.01% |
| 2025-03-27 | 6364 | 北越工 | 158,359 | 0.52% | 1,996 | 2,010 | 1,983 | 2,010 | 30,900 | ▲ | 0.01% |
| 2025-03-28 | 6364 | 北越工 | 155,859 | 0.51% | 1,977 | 1,986 | 1,900 | 1,924 | 32,200 | ▼ | -0.01% |
| 2025-03-31 | 6364 | 北越工 | 159,459 | 0.52% | 1,884 | 1,936 | 1,876 | 1,903 | 31,300 | ▲ | 0.01% |
| 2025-04-01 | 6364 | 北越工 | 162,759 | 0.53% | 1,921 | 1,940 | 1,896 | 1,901 | 21,000 | ▲ | 0.01% |
| 2025-04-02 | 6364 | 北越工 | 165,759 | 0.54% | 1,901 | 1,917 | 1,896 | 1,908 | 18,900 | ▲ | 0.01% |
| 2025-04-03 | 6364 | 北越工 | 168,170 | 0.55% | 1,851 | 1,865 | 1,820 | 1,854 | 27,400 | ▲ | 0.01% |
| 2025-04-04 | 6364 | 北越工 | 169,170 | 0.56% | 1,814 | 1,820 | 1,686 | 1,694 | 58,100 | ▲ | 0.01% |
| 2025-04-09 | 6364 | 北越工 | 168,570 | 0.55% | 1,590 | 1,610 | 1,561 | 1,590 | 38,700 | ▼ | -0.01% |
| 2025-04-16 | 6364 | 北越工 | 165,170 | 0.54% | 1,843 | 1,843 | 1,825 | 1,825 | 16,400 | ▼ | -0.01% |
| 2024-06-07 | 6366 | 千代建 | 2,247,864 | 0.51% | 277 | 282 | 273 | 277 | 3,446,300 | ▲ | 0.02% |
| 2024-06-10 | 6366 | 千代建 | 2,194,264 | 0.50% | 285 | 295 | 281 | 292 | 3,192,200 | ▼ | -0.01% |
| 2024-06-11 | 6366 | 千代建 | 2,758,264 | 0.63% | 295 | 312 | 294 | 300 | 4,167,300 | ▲ | 0.13% |
| 2024-06-12 | 6366 | 千代建 | 2,922,564 | 0.67% | 299 | 302 | 291 | 296 | 2,424,900 | ▲ | 0.04% |
| 2024-06-13 | 6366 | 千代建 | 3,257,164 | 0.74% | 293 | 294 | 286 | 287 | 1,709,200 | ▲ | 0.06% |
| 2024-06-14 | 6366 | 千代建 | 3,351,564 | 0.76% | 286 | 291 | 285 | 290 | 862,800 | ▲ | 0.02% |
| 2024-06-17 | 6366 | 千代建 | 3,440,864 | 0.79% | 284 | 287 | 279 | 285 | 1,589,900 | ▲ | 0.03% |
| 2024-06-18 | 6366 | 千代建 | 3,566,964 | 0.81% | 287 | 287 | 280 | 281 | 1,007,500 | ▲ | 0.02% |
| 2024-06-19 | 6366 | 千代建 | 3,845,364 | 0.88% | 283 | 310 | 282 | 302 | 7,255,900 | ▲ | 0.06% |
| 2024-06-20 | 6366 | 千代建 | 4,279,564 | 0.98% | 309 | 317 | 302 | 305 | 5,855,700 | ▲ | 0.09% |
| 2024-06-21 | 6366 | 千代建 | 3,693,164 | 0.84% | 310 | 326 | 307 | 318 | 4,866,500 | ▼ | -0.14% |
| 2024-06-24 | 6366 | 千代建 | 3,514,564 | 0.80% | 310 | 313 | 304 | 307 | 3,326,300 | ▼ | -0.03% |
| 2024-06-25 | 6366 | 千代建 | 3,221,564 | 0.74% | 315 | 317 | 308 | 314 | 2,051,300 | ▼ | -0.06% |
| 2024-06-26 | 6366 | 千代建 | 3,487,564 | 0.80% | 303 | 317 | 299 | 303 | 7,182,700 | ▲ | 0.06% |
| 2024-06-27 | 6366 | 千代建 | 3,783,064 | 0.86% | 296 | 315 | 295 | 313 | 6,177,800 | ▲ | 0.05% |
| 2024-06-28 | 6366 | 千代建 | 3,878,864 | 0.89% | 313 | 314 | 301 | 302 | 2,725,500 | ▲ | 0.03% |
| 2024-07-01 | 6366 | 千代建 | 3,776,464 | 0.86% | 304 | 308 | 292 | 295 | 3,721,400 | ▼ | -0.03% |
| 2024-07-02 | 6366 | 千代建 | 3,509,364 | 0.80% | 295 | 298 | 293 | 293 | 1,433,000 | ▼ | -0.05% |
| 2024-07-03 | 6366 | 千代建 | 3,595,264 | 0.82% | 296 | 297 | 287 | 288 | 2,201,300 | ▲ | 0.01% |
| 2024-07-04 | 6366 | 千代建 | 3,285,364 | 0.75% | 292 | 298 | 290 | 295 | 1,651,800 | ▼ | -0.06% |
| 2024-07-04 | 6366 | 千代建 | 3,285,364 | 0.75% | 292 | 298 | 290 | 295 | 1,651,800 | ▼ | -0.06% |
| 2024-07-05 | 6366 | 千代建 | 2,969,164 | 0.68% | 297 | 307 | 297 | 299 | 2,673,700 | ▼ | -0.06% |
| 2024-07-08 | 6366 | 千代建 | 3,004,464 | 0.69% | 296 | 298 | 289 | 289 | 1,976,500 | ▲ | 0.00% |
| 2024-07-09 | 6366 | 千代建 | 2,689,764 | 0.61% | 289 | 290 | 280 | 284 | 2,494,700 | ▼ | -0.07% |
| 2024-07-11 | 6366 | 千代建 | 2,526,190 | 0.58% | 283 | 289 | 281 | 287 | 1,514,900 | ▼ | -0.03% |
| 2024-07-12 | 6366 | 千代建 | 2,444,390 | 0.56% | 287 | 292 | 287 | 287 | 1,455,800 | ▼ | -0.01% |
| 2024-07-16 | 6366 | 千代建 | 2,277,090 | 0.52% | 291 | 291 | 285 | 291 | 1,295,000 | ▼ | -0.04% |
| 2024-07-17 | 6366 | 千代建 | 2,044,590 | 0.46% | 291 | 297 | 290 | 294 | 1,760,000 | ▼ | -0.06% |
| 2024-07-25 | 6366 | 千代建 | 2,239,490 | 0.51% | 280 | 283 | 277 | 277 | 2,670,400 | ▲ | 0.04% |
| 2024-07-26 | 6366 | 千代建 | 2,369,990 | 0.54% | 285 | 286 | 276 | 278 | 2,132,000 | ▲ | 0.03% |
| 2024-07-29 | 6366 | 千代建 | 2,089,790 | 0.48% | 283 | 310 | 280 | 310 | 6,323,000 | ▼ | -0.06% |
| 2025-01-21 | 6368 | オルガノ | 236,942 | 0.51% | 8,650 | 8,730 | 8,320 | 8,440 | 303,200 | ▲ | 0.04% |
| 2025-01-22 | 6368 | オルガノ | 247,642 | 0.53% | 8,680 | 8,930 | 8,590 | 8,790 | 332,500 | ▲ | 0.02% |
| 2025-01-24 | 6368 | オルガノ | 251,236 | 0.54% | 8,800 | 8,800 | 8,610 | 8,630 | 153,900 | ▲ | 0.01% |
| 2025-01-27 | 6368 | オルガノ | 257,036 | 0.55% | 8,750 | 8,750 | 8,050 | 8,050 | 407,500 | ▲ | 0.01% |
| 2025-01-28 | 6368 | オルガノ | 263,436 | 0.56% | 7,820 | 7,880 | 7,470 | 7,550 | 670,200 | ▲ | 0.01% |
| 2025-01-29 | 6368 | オルガノ | 307,436 | 0.66% | 7,700 | 7,830 | 7,600 | 7,810 | 371,400 | ▲ | 0.09% |
| 2025-01-30 | 6368 | オルガノ | 312,136 | 0.67% | 7,810 | 7,820 | 7,680 | 7,740 | 252,900 | ▲ | 0.01% |
| 2025-01-30 | 6368 | オルガノ | 312,136 | 0.67% | 7,810 | 7,820 | 7,680 | 7,740 | 252,900 | ▲ | 0.01% |
| 2025-01-31 | 6368 | オルガノ | 324,036 | 0.69% | 7,750 | 7,820 | 7,730 | 7,750 | 148,200 | ▲ | 0.01% |
| 2025-01-31 | 6368 | オルガノ | 324,036 | 0.69% | 7,750 | 7,820 | 7,730 | 7,750 | 148,200 | ▲ | 0.01% |
| 2025-02-03 | 6368 | オルガノ | 332,636 | 0.71% | 7,610 | 7,680 | 7,470 | 7,560 | 324,100 | ▲ | 0.02% |
| 2025-02-03 | 6368 | オルガノ | 332,636 | 0.71% | 7,610 | 7,680 | 7,470 | 7,560 | 324,100 | ▲ | 0.02% |
| 2025-02-04 | 6368 | オルガノ | 337,136 | 0.72% | 7,690 | 7,700 | 7,580 | 7,660 | 267,500 | ▲ | 0.01% |
| 2025-02-04 | 6368 | オルガノ | 337,136 | 0.72% | 7,690 | 7,700 | 7,580 | 7,660 | 267,500 | ▲ | 0.01% |
| 2025-02-06 | 6368 | オルガノ | 309,152 | 0.66% | 7,700 | 7,700 | 7,170 | 7,260 | 1,150,500 | ▼ | -0.05% |
| 2025-02-06 | 6368 | オルガノ | 309,152 | 0.66% | 7,700 | 7,700 | 7,170 | 7,260 | 1,150,500 | ▼ | -0.05% |
| 2025-02-10 | 6368 | オルガノ | 315,352 | 0.68% | 7,110 | 7,200 | 7,110 | 7,140 | 236,800 | ▲ | 0.02% |
| 2025-02-10 | 6368 | オルガノ | 315,352 | 0.68% | 7,110 | 7,200 | 7,110 | 7,140 | 236,800 | ▲ | 0.02% |
| 2025-02-13 | 6368 | オルガノ | 321,188 | 0.69% | 7,200 | 7,210 | 7,100 | 7,130 | 347,900 | ▲ | 0.00% |
| 2025-02-14 | 6368 | オルガノ | 330,088 | 0.71% | 7,190 | 7,230 | 7,100 | 7,140 | 291,400 | ▲ | 0.02% |
| 2025-02-18 | 6368 | オルガノ | 264,488 | 0.57% | 7,010 | 7,010 | 6,890 | 6,900 | 403,600 | ▼ | -0.14% |
| 2025-02-19 | 6368 | オルガノ | 258,788 | 0.55% | 6,850 | 7,050 | 6,800 | 6,960 | 367,000 | ▼ | -0.01% |
| 2025-02-20 | 6368 | オルガノ | 272,688 | 0.58% | 6,950 | 7,410 | 6,930 | 7,270 | 570,300 | ▲ | 0.02% |
| 2025-02-21 | 6368 | オルガノ | 291,688 | 0.62% | 7,290 | 7,290 | 7,090 | 7,110 | 288,400 | ▲ | 0.04% |
| 2025-02-25 | 6368 | オルガノ | 295,780 | 0.63% | 7,010 | 7,060 | 6,970 | 7,020 | 228,700 | ▲ | 0.01% |
| 2025-02-26 | 6368 | オルガノ | 376,280 | 0.81% | 7,030 | 7,070 | 6,900 | 7,000 | 194,100 | ▲ | 0.18% |
| 2025-02-27 | 6368 | オルガノ | 316,780 | 0.68% | 7,400 | 7,520 | 7,320 | 7,430 | 483,900 | ▼ | -0.13% |
| 2025-02-28 | 6368 | オルガノ | 325,980 | 0.70% | 7,190 | 7,320 | 6,980 | 7,020 | 272,600 | ▲ | 0.01% |
| 2025-03-04 | 6368 | オルガノ | 332,620 | 0.71% | 7,000 | 7,310 | 6,980 | 7,190 | 503,600 | ▲ | 0.01% |
| 2025-03-05 | 6368 | オルガノ | 345,820 | 0.74% | 7,180 | 7,260 | 7,010 | 7,050 | 267,100 | ▲ | 0.03% |
| 2025-03-06 | 6368 | オルガノ | 332,720 | 0.71% | 7,090 | 7,210 | 6,980 | 6,980 | 293,000 | ▼ | -0.03% |
| 2025-03-07 | 6368 | オルガノ | 302,320 | 0.65% | 6,800 | 6,850 | 6,530 | 6,570 | 535,200 | ▼ | -0.05% |
| 2025-03-10 | 6368 | オルガノ | 285,024 | 0.61% | 6,620 | 6,660 | 6,380 | 6,460 | 446,300 | ▼ | -0.04% |
| 2025-03-11 | 6368 | オルガノ | 258,224 | 0.55% | 6,380 | 6,730 | 6,380 | 6,680 | 454,200 | ▼ | -0.05% |
| 2025-03-12 | 6368 | オルガノ | 248,597 | 0.53% | 6,710 | 7,090 | 6,710 | 6,960 | 409,700 | ▼ | -0.02% |
| 2025-03-13 | 6368 | オルガノ | 233,297 | 0.50% | 6,990 | 7,090 | 6,820 | 6,820 | 270,000 | ▼ | -0.03% |
| 2025-03-14 | 6368 | オルガノ | 228,097 | 0.49% | 6,910 | 7,120 | 6,890 | 7,070 | 279,500 | ▼ | -0.01% |
| 2025-03-24 | 6368 | オルガノ | 266,461 | 0.57% | 6,990 | 7,060 | 6,960 | 6,970 | 103,200 | ▲ | 0.11% |
| 2025-03-26 | 6368 | オルガノ | 201,589 | 0.43% | 7,160 | 7,160 | 7,070 | 7,140 | 124,200 | ▼ | -0.13% |
| 2025-03-27 | 6368 | オルガノ | 270,789 | 0.58% | 7,030 | 7,030 | 6,920 | 6,980 | 140,200 | ▲ | 0.14% |
| 2025-03-28 | 6368 | オルガノ | 266,189 | 0.57% | 6,980 | 6,980 | 6,730 | 6,800 | 189,200 | ▼ | -0.01% |
| 2025-03-31 | 6368 | オルガノ | 236,889 | 0.51% | 6,630 | 6,630 | 6,340 | 6,370 | 374,400 | ▼ | -0.05% |
| 2025-04-01 | 6368 | オルガノ | 243,489 | 0.52% | 6,430 | 6,450 | 6,340 | 6,390 | 190,400 | ▲ | 0.01% |
| 2025-04-03 | 6368 | オルガノ | 220,102 | 0.47% | 6,060 | 6,170 | 6,050 | 6,100 | 384,400 | ▼ | -0.05% |
| 2024-12-30 | 6371 | 椿本チ | 571,043 | 0.51% | 1,955 | 1,965 | 1,947 | 1,956 | 186,400 | ▲ | 0.51% |
| 2025-01-06 | 6371 | 椿本チ | 107,567 | 0.09% | 1,949 | 1,950 | 1,897 | 1,897 | 277,100 | ▼ | -0.42% |
| 2024-12-30 | 6383 | ダイフク | 5,176,590 | 1.36% | 3,320 | 3,328 | 3,283 | 3,300 | 864,200 | ▲ | 1.36% |
| 2025-01-06 | 6383 | ダイフク | 0 | 0.00% | 3,298 | 3,320 | 3,212 | 3,236 | 1,426,600 | ▼ | -1.36% |
| 2024-06-27 | 6406 | フジテック | 411,758 | 0.52% | 4,294 | 4,313 | 4,193 | 4,256 | 177,700 | ▲ | 0.04% |
| 2024-06-28 | 6406 | フジテック | 406,658 | 0.51% | 4,261 | 4,299 | 4,230 | 4,296 | 209,400 | ▼ | -0.01% |
| 2024-07-02 | 6406 | フジテック | 395,758 | 0.50% | 4,333 | 4,397 | 4,326 | 4,347 | 144,300 | ▼ | -0.01% |
| 2024-07-03 | 6406 | フジテック | 387,158 | 0.49% | 4,352 | 4,451 | 4,340 | 4,418 | 169,800 | ▼ | -0.01% |
| 2024-07-17 | 6406 | フジテック | 398,075 | 0.50% | 4,450 | 4,513 | 4,442 | 4,490 | 151,300 | ▲ | 0.01% |
| 2024-07-18 | 6406 | フジテック | 405,775 | 0.51% | 4,366 | 4,419 | 4,242 | 4,248 | 161,600 | ▲ | 0.01% |
| 2024-07-19 | 6406 | フジテック | 421,575 | 0.53% | 4,273 | 4,378 | 4,265 | 4,356 | 129,300 | ▲ | 0.02% |
| 2024-07-24 | 6406 | フジテック | 427,075 | 0.54% | 4,355 | 4,403 | 4,337 | 4,338 | 100,300 | ▲ | 0.01% |
| 2024-07-26 | 6406 | フジテック | 425,675 | 0.53% | 4,270 | 4,323 | 4,218 | 4,274 | 79,400 | ▼ | -0.01% |
| 2024-07-29 | 6406 | フジテック | 440,975 | 0.55% | 4,315 | 4,395 | 4,282 | 4,385 | 73,300 | ▲ | 0.02% |
| 2024-07-30 | 6406 | フジテック | 432,475 | 0.54% | 4,360 | 4,384 | 4,291 | 4,338 | 114,000 | ▼ | -0.01% |
| 2024-07-31 | 6406 | フジテック | 438,275 | 0.55% | 4,270 | 4,380 | 4,270 | 4,375 | 184,200 | ▲ | 0.01% |
| 2024-08-01 | 6406 | フジテック | 432,160 | 0.54% | 4,310 | 4,330 | 4,217 | 4,262 | 148,500 | ▼ | -0.01% |
| 2024-08-02 | 6406 | フジテック | 415,890 | 0.52% | 4,131 | 4,153 | 4,040 | 4,095 | 212,300 | ▼ | -0.02% |
| 2024-08-05 | 6406 | フジテック | 359,890 | 0.45% | 3,885 | 3,930 | 3,708 | 3,736 | 597,100 | ▼ | -0.07% |
| 2025-01-30 | 6406 | フジテック | 1,059,524 | 1.34% | 5,900 | 5,922 | 5,856 | 5,908 | 134,300 | ▲ | 1.34% |
| 2025-01-30 | 6406 | フジテック | 1,059,524 | 1.34% | 5,900 | 5,922 | 5,856 | 5,908 | 134,300 | ▲ | 1.34% |
| 2025-01-31 | 6406 | フジテック | 1,056,724 | 1.33% | 5,927 | 5,950 | 5,882 | 5,924 | 87,300 | ▼ | -0.01% |
| 2025-01-31 | 6406 | フジテック | 1,056,724 | 1.33% | 5,927 | 5,950 | 5,882 | 5,924 | 87,300 | ▼ | -0.01% |
| 2025-02-04 | 6406 | フジテック | 1,032,785 | 1.30% | 5,940 | 5,982 | 5,869 | 5,889 | 143,000 | ▼ | -0.03% |
| 2025-02-04 | 6406 | フジテック | 1,032,785 | 1.30% | 5,940 | 5,982 | 5,869 | 5,889 | 143,000 | ▼ | -0.03% |
| 2025-02-06 | 6406 | フジテック | 957,785 | 1.21% | 5,851 | 5,962 | 5,818 | 5,828 | 163,100 | ▼ | -0.09% |
| 2025-02-06 | 6406 | フジテック | 957,785 | 1.21% | 5,851 | 5,962 | 5,818 | 5,828 | 163,100 | ▼ | -0.09% |
| 2025-02-07 | 6406 | フジテック | 997,485 | 1.26% | 5,684 | 6,010 | 5,648 | 5,897 | 329,300 | ▲ | 0.05% |
| 2025-02-07 | 6406 | フジテック | 997,485 | 1.26% | 5,684 | 6,010 | 5,648 | 5,897 | 329,300 | ▲ | 0.05% |
| 2025-02-10 | 6406 | フジテック | 462,376 | 0.58% | 5,806 | 5,902 | 5,752 | 5,819 | 199,200 | ▼ | -0.68% |
| 2025-02-10 | 6406 | フジテック | 462,376 | 0.58% | 5,806 | 5,902 | 5,752 | 5,819 | 199,200 | ▼ | -0.68% |
| 2025-02-12 | 6406 | フジテック | 1,003,285 | 1.27% | 5,850 | 5,850 | 5,732 | 5,810 | 178,300 | ▲ | 0.69% |
| 2025-02-12 | 6406 | フジテック | 1,003,285 | 1.27% | 5,850 | 5,850 | 5,732 | 5,810 | 178,300 | ▲ | 0.69% |
| 2025-02-13 | 6406 | フジテック | 463,976 | 0.58% | 5,840 | 5,872 | 5,777 | 5,810 | 141,300 | ▼ | -0.69% |
| 2025-02-14 | 6406 | フジテック | 469,176 | 0.59% | 5,780 | 5,848 | 5,753 | 5,778 | 168,000 | ▲ | 0.01% |
| 2025-02-19 | 6406 | フジテック | 456,176 | 0.57% | 5,750 | 5,789 | 5,737 | 5,763 | 89,400 | ▼ | -0.02% |
| 2025-02-20 | 6406 | フジテック | 376,654 | 0.47% | 5,709 | 5,768 | 5,701 | 5,750 | 141,400 | ▼ | -0.09% |
| 2024-03-01 | 6407 | ＣＫＤ | 530,722 | 0.78% | 3,160 | 3,260 | 3,140 | 3,250 | 534,500 | ▲ | 0.15% |
| 2024-03-04 | 6407 | ＣＫＤ | 651,722 | 0.95% | 3,450 | 3,475 | 3,320 | 3,410 | 750,300 | ▲ | 0.16% |
| 2024-03-05 | 6407 | ＣＫＤ | 733,822 | 1.08% | 3,435 | 3,555 | 3,400 | 3,500 | 709,000 | ▲ | 0.13% |
| 2024-03-06 | 6407 | ＣＫＤ | 588,322 | 0.86% | 3,465 | 3,590 | 3,460 | 3,540 | 657,300 | ▼ | -0.22% |
| 2024-03-07 | 6407 | ＣＫＤ | 492,022 | 0.72% | 3,570 | 3,580 | 3,305 | 3,375 | 789,400 | ▼ | -0.14% |
| 2024-03-08 | 6407 | ＣＫＤ | 474,022 | 0.69% | 3,360 | 3,425 | 3,325 | 3,340 | 413,000 | ▼ | -0.03% |
| 2024-03-11 | 6407 | ＣＫＤ | 401,422 | 0.59% | 3,220 | 3,255 | 3,150 | 3,225 | 576,900 | ▼ | -0.09% |
| 2024-03-12 | 6407 | ＣＫＤ | 393,422 | 0.57% | 3,155 | 3,225 | 3,115 | 3,210 | 412,500 | ▼ | -0.02% |
| 2024-03-13 | 6407 | ＣＫＤ | 396,922 | 0.58% | 3,310 | 3,360 | 3,175 | 3,230 | 440,900 | ▲ | 0.01% |
| 2024-03-14 | 6407 | ＣＫＤ | 365,422 | 0.53% | 3,225 | 3,235 | 3,090 | 3,185 | 401,900 | ▼ | -0.04% |
| 2024-03-15 | 6407 | ＣＫＤ | 347,165 | 0.51% | 3,170 | 3,195 | 3,110 | 3,160 | 317,700 | ▼ | -0.02% |
| 2024-03-18 | 6407 | ＣＫＤ | 321,765 | 0.47% | 3,160 | 3,220 | 3,145 | 3,200 | 392,200 | ▼ | -0.04% |
| 2024-05-15 | 6407 | ＣＫＤ | 342,219 | 0.50% | 3,280 | 3,320 | 3,175 | 3,175 | 221,900 | ▲ | 0.01% |
| 2024-05-16 | 6407 | ＣＫＤ | 369,519 | 0.54% | 3,290 | 3,345 | 3,240 | 3,250 | 435,100 | ▲ | 0.04% |
| 2024-05-17 | 6407 | ＣＫＤ | 389,445 | 0.57% | 3,240 | 3,320 | 3,220 | 3,295 | 270,200 | ▲ | 0.02% |
| 2024-05-21 | 6407 | ＣＫＤ | 380,245 | 0.55% | 3,370 | 3,375 | 3,200 | 3,200 | 264,600 | ▼ | -0.01% |
| 2024-05-23 | 6407 | ＣＫＤ | 278,245 | 0.40% | 3,215 | 3,260 | 3,165 | 3,245 | 308,200 | ▼ | -0.15% |
| 2025-02-10 | 6419 | マースＧＨＤ | 116,160 | 0.51% | 3,200 | 3,215 | 3,190 | 3,200 | 102,500 | ▲ | 0.02% |
| 2025-02-10 | 6419 | マースＧＨＤ | 116,160 | 0.51% | 3,200 | 3,215 | 3,190 | 3,200 | 102,500 | ▲ | 0.02% |
| 2025-02-12 | 6419 | マースＧＨＤ | 120,260 | 0.52% | 3,210 | 3,220 | 3,180 | 3,180 | 134,600 | ▲ | 0.01% |
| 2025-02-12 | 6419 | マースＧＨＤ | 120,260 | 0.52% | 3,210 | 3,220 | 3,180 | 3,180 | 134,600 | ▲ | 0.01% |
| 2025-02-14 | 6419 | マースＧＨＤ | 121,860 | 0.53% | 3,215 | 3,215 | 3,190 | 3,190 | 96,200 | ▲ | 0.01% |
| 2025-02-17 | 6419 | マースＧＨＤ | 128,060 | 0.56% | 3,195 | 3,210 | 3,185 | 3,185 | 134,000 | ▲ | 0.03% |
| 2025-02-19 | 6419 | マースＧＨＤ | 137,260 | 0.60% | 3,195 | 3,200 | 3,160 | 3,170 | 167,400 | ▲ | 0.03% |
| 2025-02-20 | 6419 | マースＧＨＤ | 142,460 | 0.62% | 3,170 | 3,185 | 3,170 | 3,170 | 92,200 | ▲ | 0.02% |
| 2025-02-21 | 6419 | マースＧＨＤ | 152,260 | 0.67% | 3,160 | 3,170 | 3,115 | 3,125 | 175,000 | ▲ | 0.05% |
| 2025-02-26 | 6419 | マースＧＨＤ | 158,760 | 0.69% | 3,135 | 3,160 | 3,105 | 3,155 | 119,800 | ▲ | 0.01% |
| 2025-02-28 | 6419 | マースＧＨＤ | 153,560 | 0.67% | 3,190 | 3,215 | 3,140 | 3,145 | 199,000 | ▼ | -0.01% |
| 2025-03-03 | 6419 | マースＧＨＤ | 154,760 | 0.68% | 3,185 | 3,205 | 3,160 | 3,170 | 162,400 | ▲ | 0.01% |
| 2025-03-05 | 6419 | マースＧＨＤ | 152,660 | 0.67% | 3,175 | 3,190 | 3,160 | 3,180 | 99,600 | ▼ | -0.01% |
| 2025-03-06 | 6419 | マースＧＨＤ | 136,660 | 0.60% | 3,195 | 3,215 | 3,175 | 3,190 | 177,300 | ▼ | -0.07% |
| 2025-03-07 | 6419 | マースＧＨＤ | 127,360 | 0.56% | 3,190 | 3,210 | 3,155 | 3,210 | 138,900 | ▼ | -0.03% |
| 2025-03-10 | 6419 | マースＧＨＤ | 98,460 | 0.43% | 3,235 | 3,280 | 3,220 | 3,240 | 148,400 | ▼ | -0.13% |
| 2025-03-12 | 6419 | マースＧＨＤ | 144,760 | 0.63% | 3,285 | 3,300 | 3,270 | 3,285 | 124,600 | ▲ | 0.22% |
| 2025-03-13 | 6419 | マースＧＨＤ | 134,260 | 0.59% | 3,295 | 3,305 | 3,275 | 3,280 | 103,700 | ▼ | -0.04% |
| 2025-03-14 | 6419 | マースＧＨＤ | 87,960 | 0.38% | 3,270 | 3,295 | 3,260 | 3,285 | 97,500 | ▼ | -0.20% |
| 2025-03-19 | 6419 | マースＧＨＤ | 145,860 | 0.64% | 3,270 | 3,290 | 3,260 | 3,275 | 142,700 | ▲ | 0.25% |
| 2025-03-21 | 6419 | マースＧＨＤ | 112,560 | 0.49% | 3,265 | 3,290 | 3,240 | 3,275 | 149,200 | ▼ | -0.15% |
| 2025-03-24 | 6419 | マースＧＨＤ | 129,560 | 0.57% | 3,285 | 3,285 | 3,250 | 3,265 | 139,000 | ▲ | 0.07% |
| 2025-03-25 | 6419 | マースＧＨＤ | 114,460 | 0.50% | 3,280 | 3,300 | 3,265 | 3,280 | 140,300 | ▼ | -0.06% |
| 2025-03-27 | 6419 | マースＧＨＤ | 124,760 | 0.54% | 3,275 | 3,290 | 3,260 | 3,290 | 220,300 | ▲ | 0.04% |
| 2025-03-28 | 6419 | マースＧＨＤ | 170,560 | 0.75% | 3,215 | 3,255 | 3,215 | 3,225 | 180,400 | ▲ | 0.20% |
| 2025-03-31 | 6419 | マースＧＨＤ | 175,660 | 0.77% | 3,195 | 3,195 | 3,135 | 3,155 | 224,900 | ▲ | 0.02% |
| 2025-04-01 | 6419 | マースＧＨＤ | 177,460 | 0.78% | 3,190 | 3,200 | 3,125 | 3,140 | 95,200 | ▲ | 0.01% |
| 2025-04-02 | 6419 | マースＧＨＤ | 161,560 | 0.71% | 3,145 | 3,155 | 3,100 | 3,135 | 121,900 | ▼ | -0.07% |
| 2025-04-03 | 6419 | マースＧＨＤ | 147,160 | 0.64% | 3,040 | 3,090 | 3,015 | 3,070 | 214,500 | ▼ | -0.06% |
| 2025-04-04 | 6419 | マースＧＨＤ | 140,660 | 0.61% | 3,000 | 3,000 | 2,907 | 2,979 | 289,400 | ▼ | -0.03% |
| 2025-04-07 | 6419 | マースＧＨＤ | 135,660 | 0.59% | 2,720 | 2,864 | 2,686 | 2,800 | 357,100 | ▼ | -0.02% |
| 2025-04-08 | 6419 | マースＧＨＤ | 131,560 | 0.57% | 2,900 | 2,975 | 2,900 | 2,921 | 185,300 | ▼ | -0.02% |
| 2025-04-09 | 6419 | マースＧＨＤ | 125,260 | 0.55% | 2,913 | 2,919 | 2,732 | 2,772 | 285,300 | ▼ | -0.01% |
| 2025-04-10 | 6419 | マースＧＨＤ | 132,160 | 0.58% | 2,960 | 2,981 | 2,906 | 2,973 | 169,800 | ▲ | 0.02% |
| 2025-04-11 | 6419 | マースＧＨＤ | 125,660 | 0.55% | 2,916 | 2,961 | 2,852 | 2,961 | 108,900 | ▼ | -0.02% |
| 2025-04-15 | 6419 | マースＧＨＤ | 128,060 | 0.56% | 2,947 | 2,956 | 2,916 | 2,930 | 62,600 | ▲ | 0.01% |
| 2025-04-16 | 6419 | マースＧＨＤ | 133,960 | 0.58% | 2,930 | 2,935 | 2,894 | 2,910 | 78,700 | ▲ | 0.01% |
| 2024-08-01 | 6425 | ユニバーサル | 415,018 | 0.51% | 1,516 | 1,518 | 1,464 | 1,467 | 470,100 | ▲ | 0.04% |
| 2024-08-05 | 6425 | ユニバーサル | 355,318 | 0.44% | 1,228 | 1,237 | 1,022 | 1,047 | 1,624,400 | ▼ | -0.07% |
| 2024-10-18 | 6432 | 竹内製作所 | 250,317 | 0.51% | 4,755 | 4,790 | 4,680 | 4,780 | 523,400 | ▲ | 0.10% |
| 2024-10-21 | 6432 | 竹内製作所 | 271,055 | 0.55% | 4,770 | 4,820 | 4,720 | 4,770 | 376,500 | ▲ | 0.04% |
| 2024-10-22 | 6432 | 竹内製作所 | 326,755 | 0.66% | 4,740 | 4,790 | 4,655 | 4,660 | 539,800 | ▲ | 0.10% |
| 2024-10-23 | 6432 | 竹内製作所 | 333,055 | 0.67% | 4,675 | 4,730 | 4,640 | 4,680 | 381,700 | ▲ | 0.01% |
| 2024-10-24 | 6432 | 竹内製作所 | 348,655 | 0.71% | 4,640 | 4,680 | 4,590 | 4,645 | 402,500 | ▲ | 0.03% |
| 2024-10-28 | 6432 | 竹内製作所 | 347,755 | 0.70% | 4,660 | 4,810 | 4,645 | 4,790 | 481,700 | ▼ | -0.01% |
| 2024-10-29 | 6432 | 竹内製作所 | 352,155 | 0.71% | 4,800 | 4,835 | 4,765 | 4,820 | 341,100 | ▲ | 0.01% |
| 2024-10-30 | 6432 | 竹内製作所 | 408,555 | 0.83% | 4,780 | 4,815 | 4,740 | 4,785 | 590,200 | ▲ | 0.12% |
| 2024-10-31 | 6432 | 竹内製作所 | 418,255 | 0.85% | 4,785 | 4,835 | 4,770 | 4,825 | 374,400 | ▲ | 0.02% |
| 2024-11-01 | 6432 | 竹内製作所 | 422,955 | 0.86% | 4,730 | 4,805 | 4,715 | 4,760 | 368,400 | ▲ | 0.01% |
| 2024-11-05 | 6432 | 竹内製作所 | 432,955 | 0.88% | 4,785 | 4,820 | 4,775 | 4,785 | 288,000 | ▲ | 0.02% |
| 2024-11-06 | 6432 | 竹内製作所 | 353,755 | 0.72% | 4,810 | 5,080 | 4,805 | 5,070 | 879,800 | ▼ | -0.16% |
| 2024-11-07 | 6432 | 竹内製作所 | 322,255 | 0.65% | 5,170 | 5,250 | 5,080 | 5,120 | 690,900 | ▼ | -0.06% |
| 2024-11-08 | 6432 | 竹内製作所 | 328,155 | 0.66% | 5,140 | 5,150 | 5,030 | 5,040 | 362,200 | ▲ | 0.01% |
| 2024-11-11 | 6432 | 竹内製作所 | 343,255 | 0.70% | 5,050 | 5,090 | 5,000 | 5,030 | 266,100 | ▲ | 0.03% |
| 2024-11-12 | 6432 | 竹内製作所 | 379,955 | 0.77% | 5,050 | 5,060 | 4,935 | 4,960 | 347,700 | ▲ | 0.07% |
| 2024-11-13 | 6432 | 竹内製作所 | 383,455 | 0.78% | 4,950 | 5,020 | 4,825 | 4,865 | 499,200 | ▲ | 0.01% |
| 2024-11-18 | 6432 | 竹内製作所 | 378,055 | 0.77% | 4,860 | 4,940 | 4,855 | 4,930 | 198,300 | ▼ | -0.01% |
| 2024-11-20 | 6432 | 竹内製作所 | 383,255 | 0.78% | 4,950 | 4,960 | 4,800 | 4,830 | 369,500 | ▲ | 0.01% |
| 2024-11-21 | 6432 | 竹内製作所 | 379,455 | 0.77% | 4,830 | 4,855 | 4,760 | 4,770 | 279,200 | ▼ | -0.01% |
| 2024-11-25 | 6432 | 竹内製作所 | 384,954 | 0.78% | 4,865 | 4,890 | 4,800 | 4,815 | 228,300 | ▲ | 0.01% |
| 2024-11-26 | 6432 | 竹内製作所 | 389,255 | 0.79% | 4,825 | 4,840 | 4,785 | 4,830 | 252,300 | ▲ | 0.01% |
| 2024-11-27 | 6432 | 竹内製作所 | 395,255 | 0.80% | 4,880 | 4,895 | 4,755 | 4,765 | 329,500 | ▲ | 0.01% |
| 2024-11-29 | 6432 | 竹内製作所 | 404,355 | 0.82% | 4,890 | 4,890 | 4,775 | 4,840 | 229,200 | ▲ | 0.01% |
| 2024-12-02 | 6432 | 竹内製作所 | 398,655 | 0.81% | 4,810 | 4,880 | 4,810 | 4,850 | 184,100 | ▼ | -0.00% |
| 2024-12-03 | 6432 | 竹内製作所 | 389,755 | 0.79% | 4,855 | 4,930 | 4,855 | 4,910 | 256,900 | ▼ | -0.02% |
| 2024-12-04 | 6432 | 竹内製作所 | 393,055 | 0.80% | 4,930 | 4,960 | 4,850 | 4,855 | 215,100 | ▲ | 0.01% |
| 2024-12-05 | 6432 | 竹内製作所 | 391,155 | 0.79% | 4,900 | 4,920 | 4,850 | 4,850 | 140,300 | ▼ | -0.01% |
| 2024-12-06 | 6432 | 竹内製作所 | 392,955 | 0.80% | 4,855 | 4,865 | 4,825 | 4,830 | 115,000 | ▲ | 0.01% |
| 2024-12-09 | 6432 | 竹内製作所 | 401,255 | 0.81% | 4,900 | 4,975 | 4,880 | 4,960 | 360,800 | ▲ | 0.01% |
| 2024-12-10 | 6432 | 竹内製作所 | 403,155 | 0.82% | 4,990 | 5,080 | 4,975 | 5,010 | 367,300 | ▲ | 0.00% |
| 2024-12-11 | 6432 | 竹内製作所 | 407,855 | 0.83% | 5,000 | 5,010 | 4,930 | 4,975 | 207,800 | ▲ | 0.01% |
| 2024-12-16 | 6432 | 竹内製作所 | 413,455 | 0.84% | 4,960 | 4,980 | 4,925 | 4,930 | 149,700 | ▲ | 0.01% |
| 2024-12-18 | 6432 | 竹内製作所 | 416,655 | 0.85% | 4,840 | 4,895 | 4,835 | 4,855 | 207,800 | ▲ | 0.01% |
| 2024-12-20 | 6432 | 竹内製作所 | 426,255 | 0.86% | 4,885 | 4,900 | 4,815 | 4,835 | 267,300 | ▲ | 0.01% |
| 2024-12-24 | 6432 | 竹内製作所 | 428,155 | 0.87% | 4,870 | 4,870 | 4,830 | 4,845 | 168,200 | ▲ | 0.01% |
| 2024-12-25 | 6432 | 竹内製作所 | 424,655 | 0.86% | 4,850 | 4,855 | 4,805 | 4,850 | 201,600 | ▼ | -0.01% |
| 2024-12-26 | 6432 | 竹内製作所 | 430,155 | 0.87% | 4,850 | 4,885 | 4,835 | 4,885 | 267,800 | ▲ | 0.01% |
| 2024-12-27 | 6432 | 竹内製作所 | 446,555 | 0.91% | 4,915 | 4,935 | 4,890 | 4,935 | 272,900 | ▲ | 0.04% |
| 2024-12-30 | 6432 | 竹内製作所 | 581,683 | 1.18% | 4,980 | 5,040 | 4,950 | 4,980 | 382,600 | ▲ | 0.26% |
| 2025-01-06 | 6432 | 竹内製作所 | 458,555 | 0.93% | 5,030 | 5,040 | 4,890 | 4,900 | 626,700 | ▼ | -0.24% |
| 2025-01-08 | 6432 | 竹内製作所 | 464,663 | 0.94% | 4,910 | 4,935 | 4,870 | 4,895 | 388,000 | ▲ | 0.00% |
| 2025-01-09 | 6432 | 竹内製作所 | 470,563 | 0.96% | 4,945 | 4,950 | 4,830 | 4,845 | 539,400 | ▲ | 0.02% |
| 2025-01-10 | 6432 | 竹内製作所 | 408,063 | 0.83% | 4,850 | 4,960 | 4,845 | 4,895 | 683,400 | ▼ | -0.13% |
| 2025-01-14 | 6432 | 竹内製作所 | 392,863 | 0.80% | 4,700 | 4,920 | 4,625 | 4,875 | 1,703,900 | ▼ | -0.02% |
| 2025-01-15 | 6432 | 竹内製作所 | 358,963 | 0.73% | 4,895 | 5,020 | 4,880 | 5,020 | 726,900 | ▼ | -0.07% |
| 2025-01-16 | 6432 | 竹内製作所 | 349,163 | 0.71% | 4,985 | 5,030 | 4,945 | 5,000 | 469,500 | ▼ | -0.02% |
| 2025-01-17 | 6432 | 竹内製作所 | 318,563 | 0.65% | 5,010 | 5,140 | 4,940 | 5,130 | 659,400 | ▼ | -0.05% |
| 2025-01-20 | 6432 | 竹内製作所 | 333,363 | 0.68% | 5,170 | 5,260 | 5,130 | 5,160 | 468,200 | ▲ | 0.03% |
| 2025-01-21 | 6432 | 竹内製作所 | 327,663 | 0.66% | 5,170 | 5,270 | 5,120 | 5,180 | 390,900 | ▼ | -0.02% |
| 2025-01-22 | 6432 | 竹内製作所 | 320,463 | 0.65% | 5,240 | 5,260 | 5,180 | 5,190 | 374,200 | ▼ | -0.01% |
| 2025-01-24 | 6432 | 竹内製作所 | 298,663 | 0.60% | 5,200 | 5,320 | 5,170 | 5,240 | 524,200 | ▼ | -0.05% |
| 2025-01-27 | 6432 | 竹内製作所 | 287,763 | 0.58% | 5,290 | 5,360 | 5,270 | 5,350 | 419,800 | ▼ | -0.02% |
| 2025-01-28 | 6432 | 竹内製作所 | 304,663 | 0.62% | 5,380 | 5,600 | 5,380 | 5,510 | 1,160,700 | ▲ | 0.04% |
| 2025-01-29 | 6432 | 竹内製作所 | 300,263 | 0.61% | 5,500 | 5,510 | 5,400 | 5,420 | 505,300 | ▼ | -0.01% |
| 2025-01-31 | 6432 | 竹内製作所 | 297,863 | 0.60% | 5,440 | 5,480 | 5,400 | 5,460 | 325,400 | ▼ | -0.01% |
| 2025-01-31 | 6432 | 竹内製作所 | 297,863 | 0.60% | 5,440 | 5,480 | 5,400 | 5,460 | 325,400 | ▼ | -0.01% |
| 2025-02-03 | 6432 | 竹内製作所 | 302,663 | 0.61% | 5,430 | 5,450 | 5,290 | 5,290 | 654,900 | ▲ | 0.01% |
| 2025-02-03 | 6432 | 竹内製作所 | 302,663 | 0.61% | 5,430 | 5,450 | 5,290 | 5,290 | 654,900 | ▲ | 0.01% |
| 2025-02-04 | 6432 | 竹内製作所 | 305,963 | 0.62% | 5,370 | 5,460 | 5,350 | 5,440 | 397,000 | ▲ | 0.01% |
| 2025-02-04 | 6432 | 竹内製作所 | 305,963 | 0.62% | 5,370 | 5,460 | 5,350 | 5,440 | 397,000 | ▲ | 0.01% |
| 2025-02-05 | 6432 | 竹内製作所 | 314,363 | 0.64% | 5,490 | 5,550 | 5,340 | 5,340 | 452,800 | ▲ | 0.02% |
| 2025-02-05 | 6432 | 竹内製作所 | 314,363 | 0.64% | 5,490 | 5,550 | 5,340 | 5,340 | 452,800 | ▲ | 0.02% |
| 2025-02-06 | 6432 | 竹内製作所 | 313,263 | 0.63% | 5,310 | 5,360 | 5,310 | 5,330 | 311,800 | ▼ | -0.01% |
| 2025-02-06 | 6432 | 竹内製作所 | 313,263 | 0.63% | 5,310 | 5,360 | 5,310 | 5,330 | 311,800 | ▼ | -0.01% |
| 2025-02-07 | 6432 | 竹内製作所 | 314,963 | 0.64% | 5,340 | 5,420 | 5,340 | 5,410 | 239,400 | ▲ | 0.01% |
| 2025-02-07 | 6432 | 竹内製作所 | 314,963 | 0.64% | 5,340 | 5,420 | 5,340 | 5,410 | 239,400 | ▲ | 0.01% |
| 2025-02-10 | 6432 | 竹内製作所 | 325,363 | 0.66% | 5,400 | 5,400 | 5,310 | 5,330 | 252,200 | ▲ | 0.02% |
| 2025-02-10 | 6432 | 竹内製作所 | 325,363 | 0.66% | 5,400 | 5,400 | 5,310 | 5,330 | 252,200 | ▲ | 0.02% |
| 2025-02-13 | 6432 | 竹内製作所 | 374,963 | 0.76% | 5,370 | 5,490 | 5,360 | 5,460 | 364,300 | ▲ | 0.09% |
| 2025-02-14 | 6432 | 竹内製作所 | 355,663 | 0.72% | 5,490 | 5,550 | 5,460 | 5,460 | 476,400 | ▼ | -0.04% |
| 2025-02-17 | 6432 | 竹内製作所 | 415,063 | 0.84% | 5,480 | 5,490 | 5,440 | 5,440 | 224,400 | ▲ | 0.12% |
| 2025-02-18 | 6432 | 竹内製作所 | 370,263 | 0.75% | 5,460 | 5,520 | 5,430 | 5,520 | 311,300 | ▼ | -0.08% |
| 2025-02-19 | 6432 | 竹内製作所 | 382,963 | 0.78% | 5,550 | 5,700 | 5,530 | 5,610 | 696,300 | ▲ | 0.03% |
| 2025-02-20 | 6432 | 竹内製作所 | 398,763 | 0.81% | 5,560 | 5,600 | 5,440 | 5,480 | 457,400 | ▲ | 0.03% |
| 2025-02-21 | 6432 | 竹内製作所 | 437,963 | 0.89% | 5,530 | 5,530 | 5,410 | 5,450 | 438,900 | ▲ | 0.07% |
| 2025-02-25 | 6432 | 竹内製作所 | 493,863 | 1.00% | 5,400 | 5,490 | 5,400 | 5,410 | 592,000 | ▲ | 0.10% |
| 2025-02-26 | 6432 | 竹内製作所 | 518,063 | 1.05% | 5,430 | 5,460 | 5,340 | 5,440 | 815,400 | ▲ | 0.05% |
| 2025-02-27 | 6432 | 竹内製作所 | 538,663 | 1.09% | 5,250 | 5,350 | 5,220 | 5,280 | 773,400 | ▲ | 0.04% |
| 2025-02-28 | 6432 | 竹内製作所 | 529,563 | 1.08% | 5,220 | 5,290 | 5,090 | 5,130 | 761,600 | ▼ | -0.01% |
| 2025-03-03 | 6432 | 竹内製作所 | 524,763 | 1.07% | 5,130 | 5,140 | 5,000 | 5,100 | 646,700 | ▼ | -0.01% |
| 2025-03-04 | 6432 | 竹内製作所 | 506,343 | 1.03% | 5,040 | 5,060 | 4,925 | 5,030 | 502,100 | ▼ | -0.04% |
| 2025-03-05 | 6432 | 竹内製作所 | 471,743 | 0.96% | 5,040 | 5,090 | 4,940 | 5,090 | 413,700 | ▼ | -0.07% |
| 2025-03-06 | 6432 | 竹内製作所 | 402,594 | 0.82% | 5,130 | 5,600 | 5,120 | 5,550 | 1,782,400 | ▼ | -0.14% |
| 2025-03-07 | 6432 | 竹内製作所 | 364,894 | 0.74% | 5,420 | 5,520 | 5,370 | 5,410 | 465,800 | ▼ | -0.07% |
| 2025-03-10 | 6432 | 竹内製作所 | 353,194 | 0.72% | 5,430 | 5,450 | 5,320 | 5,380 | 251,600 | ▼ | -0.02% |
| 2025-03-11 | 6432 | 竹内製作所 | 338,794 | 0.69% | 5,280 | 5,300 | 5,090 | 5,300 | 608,600 | ▼ | -0.03% |
| 2025-03-13 | 6432 | 竹内製作所 | 324,494 | 0.66% | 5,350 | 5,350 | 5,200 | 5,200 | 384,100 | ▼ | -0.02% |
| 2025-03-14 | 6432 | 竹内製作所 | 310,794 | 0.63% | 5,240 | 5,260 | 5,200 | 5,220 | 232,800 | ▼ | -0.03% |
| 2025-03-17 | 6432 | 竹内製作所 | 301,094 | 0.61% | 5,270 | 5,370 | 5,260 | 5,360 | 346,400 | ▼ | -0.02% |
| 2025-03-18 | 6432 | 竹内製作所 | 333,994 | 0.68% | 5,390 | 5,480 | 5,380 | 5,480 | 356,000 | ▲ | 0.07% |
| 2025-03-19 | 6432 | 竹内製作所 | 222,394 | 0.45% | 5,480 | 5,610 | 5,470 | 5,530 | 552,000 | ▼ | -0.23% |
| 2025-03-26 | 6432 | 竹内製作所 | 253,894 | 0.51% | 5,420 | 5,460 | 5,360 | 5,450 | 229,600 | ▲ | 0.02% |
| 2025-03-27 | 6432 | 竹内製作所 | 263,894 | 0.53% | 5,420 | 5,430 | 5,340 | 5,400 | 200,700 | ▲ | 0.02% |
| 2025-04-02 | 6432 | 竹内製作所 | 254,694 | 0.51% | 5,130 | 5,130 | 5,050 | 5,060 | 206,000 | ▼ | -0.02% |
| 2025-04-03 | 6432 | 竹内製作所 | 256,820 | 0.52% | 4,750 | 4,855 | 4,720 | 4,805 | 747,400 | ▲ | 0.01% |
| 2025-04-04 | 6432 | 竹内製作所 | 287,720 | 0.58% | 4,595 | 4,620 | 4,315 | 4,460 | 824,900 | ▲ | 0.05% |
| 2025-04-08 | 6432 | 竹内製作所 | 290,020 | 0.59% | 4,325 | 4,485 | 4,325 | 4,420 | 441,100 | ▲ | 0.01% |
| 2025-04-10 | 6432 | 竹内製作所 | 305,920 | 0.62% | 4,740 | 4,740 | 4,580 | 4,705 | 558,500 | ▲ | 0.03% |
| 2025-04-11 | 6432 | 竹内製作所 | 319,120 | 0.65% | 4,495 | 4,550 | 4,360 | 4,520 | 640,800 | ▲ | 0.03% |
| 2025-04-14 | 6432 | 竹内製作所 | 313,220 | 0.63% | 4,380 | 4,470 | 4,305 | 4,340 | 937,600 | ▼ | -0.02% |
| 2025-04-16 | 6432 | 竹内製作所 | 302,920 | 0.61% | 4,370 | 4,385 | 4,240 | 4,290 | 403,400 | ▼ | -0.02% |
| 2024-03-27 | 6440 | ＪＵＫＩ | 152,911 | 0.51% | 563 | 585 | 561 | 576 | 574,600 | ▲ | 0.08% |
| 2024-03-29 | 6440 | ＪＵＫＩ | 171,111 | 0.57% | 566 | 595 | 566 | 595 | 337,900 | ▲ | 0.05% |
| 2024-04-01 | 6440 | ＪＵＫＩ | 162,511 | 0.54% | 599 | 599 | 573 | 573 | 420,800 | ▼ | -0.02% |
| 2024-04-02 | 6440 | ＪＵＫＩ | 143,511 | 0.48% | 575 | 576 | 561 | 563 | 196,900 | ▼ | -0.06% |
| 2024-12-13 | 6440 | ＪＵＫＩ | 202,925 | 0.67% | 382 | 386 | 371 | 376 | 257,600 | ▲ | 0.18% |
| 2024-12-16 | 6440 | ＪＵＫＩ | 217,525 | 0.72% | 378 | 380 | 371 | 371 | 95,800 | ▲ | 0.04% |
| 2024-12-17 | 6440 | ＪＵＫＩ | 187,125 | 0.62% | 371 | 371 | 355 | 355 | 459,800 | ▼ | -0.09% |
| 2024-12-18 | 6440 | ＪＵＫＩ | 195,625 | 0.65% | 355 | 357 | 348 | 355 | 376,100 | ▲ | 0.03% |
| 2024-12-19 | 6440 | ＪＵＫＩ | 200,525 | 0.67% | 352 | 354 | 348 | 354 | 240,900 | ▲ | 0.02% |
| 2024-12-20 | 6440 | ＪＵＫＩ | 205,925 | 0.68% | 355 | 364 | 353 | 357 | 246,600 | ▲ | 0.01% |
| 2024-12-23 | 6440 | ＪＵＫＩ | 207,225 | 0.69% | 358 | 360 | 352 | 356 | 151,300 | ▲ | 0.00% |
| 2024-12-24 | 6440 | ＪＵＫＩ | 171,425 | 0.57% | 356 | 361 | 356 | 359 | 237,200 | ▼ | -0.12% |
| 2024-12-25 | 6440 | ＪＵＫＩ | 155,325 | 0.51% | 361 | 363 | 354 | 357 | 213,700 | ▼ | -0.05% |
| 2024-12-26 | 6440 | ＪＵＫＩ | 123,425 | 0.41% | 356 | 365 | 356 | 363 | 192,200 | ▼ | -0.10% |
| 2025-01-08 | 6440 | ＪＵＫＩ | 151,725 | 0.50% | 350 | 350 | 344 | 344 | 260,300 | ▲ | 0.01% |
| 2025-01-09 | 6440 | ＪＵＫＩ | 161,125 | 0.53% | 343 | 344 | 337 | 340 | 226,000 | ▲ | 0.03% |
| 2025-01-10 | 6440 | ＪＵＫＩ | 150,525 | 0.50% | 340 | 343 | 337 | 340 | 123,400 | ▼ | -0.03% |
| 2025-01-14 | 6440 | ＪＵＫＩ | 146,325 | 0.48% | 340 | 340 | 332 | 338 | 240,800 | ▼ | -0.02% |
| 2025-02-06 | 6440 | ＪＵＫＩ | 175,625 | 0.58% | 398 | 408 | 397 | 402 | 242,500 | ▲ | 0.12% |
| 2025-02-06 | 6440 | ＪＵＫＩ | 175,625 | 0.58% | 398 | 408 | 397 | 402 | 242,500 | ▲ | 0.12% |
| 2025-02-07 | 6440 | ＪＵＫＩ | 191,325 | 0.64% | 406 | 408 | 394 | 394 | 135,200 | ▲ | 0.06% |
| 2025-02-07 | 6440 | ＪＵＫＩ | 191,325 | 0.64% | 406 | 408 | 394 | 394 | 135,200 | ▲ | 0.06% |
| 2025-02-10 | 6440 | ＪＵＫＩ | 195,725 | 0.65% | 395 | 403 | 394 | 399 | 139,200 | ▲ | 0.01% |
| 2025-02-10 | 6440 | ＪＵＫＩ | 195,725 | 0.65% | 395 | 403 | 394 | 399 | 139,200 | ▲ | 0.01% |
| 2025-02-12 | 6440 | ＪＵＫＩ | 189,525 | 0.63% | 405 | 408 | 398 | 408 | 124,500 | ▼ | -0.02% |
| 2025-02-12 | 6440 | ＪＵＫＩ | 189,525 | 0.63% | 405 | 408 | 398 | 408 | 124,500 | ▼ | -0.02% |
| 2025-02-13 | 6440 | ＪＵＫＩ | 194,925 | 0.65% | 405 | 459 | 404 | 434 | 990,300 | ▲ | 0.02% |
| 2025-02-14 | 6440 | ＪＵＫＩ | 125,725 | 0.42% | 458 | 462 | 437 | 455 | 476,700 | ▼ | -0.23% |
| 2025-02-25 | 6440 | ＪＵＫＩ | 151,825 | 0.50% | 422 | 440 | 422 | 432 | 143,100 | ▲ | 0.17% |
| 2025-02-26 | 6440 | ＪＵＫＩ | 186,325 | 0.62% | 425 | 451 | 425 | 450 | 225,100 | ▲ | 0.12% |
| 2025-02-27 | 6440 | ＪＵＫＩ | 228,225 | 0.76% | 450 | 454 | 448 | 451 | 87,400 | ▲ | 0.14% |
| 2025-02-28 | 6440 | ＪＵＫＩ | 235,325 | 0.78% | 446 | 455 | 443 | 452 | 194,000 | ▲ | 0.02% |
| 2025-03-03 | 6440 | ＪＵＫＩ | 245,025 | 0.82% | 451 | 456 | 438 | 450 | 161,700 | ▲ | 0.03% |
| 2025-03-04 | 6440 | ＪＵＫＩ | 278,815 | 0.93% | 447 | 449 | 437 | 440 | 68,800 | ▲ | 0.11% |
| 2025-03-05 | 6440 | ＪＵＫＩ | 292,015 | 0.97% | 443 | 454 | 443 | 450 | 138,800 | ▲ | 0.03% |
| 2025-03-07 | 6440 | ＪＵＫＩ | 300,015 | 1.00% | 444 | 448 | 435 | 447 | 98,800 | ▲ | 0.03% |
| 2025-03-10 | 6440 | ＪＵＫＩ | 298,015 | 0.99% | 449 | 450 | 439 | 450 | 65,300 | ▼ | -0.01% |
| 2025-03-12 | 6440 | ＪＵＫＩ | 293,015 | 0.98% | 440 | 454 | 438 | 454 | 119,200 | ▼ | -0.01% |
| 2025-03-13 | 6440 | ＪＵＫＩ | 292,015 | 0.97% | 451 | 451 | 440 | 440 | 94,700 | ▼ | -0.01% |
| 2025-03-14 | 6440 | ＪＵＫＩ | 286,015 | 0.95% | 437 | 440 | 431 | 437 | 76,800 | ▼ | -0.02% |
| 2025-03-17 | 6440 | ＪＵＫＩ | 279,215 | 0.93% | 439 | 449 | 438 | 444 | 77,600 | ▼ | -0.01% |
| 2025-03-18 | 6440 | ＪＵＫＩ | 266,415 | 0.89% | 444 | 450 | 441 | 441 | 130,200 | ▼ | -0.04% |
| 2025-03-19 | 6440 | ＪＵＫＩ | 262,915 | 0.88% | 446 | 446 | 437 | 439 | 79,800 | ▼ | -0.01% |
| 2025-03-21 | 6440 | ＪＵＫＩ | 224,891 | 0.75% | 432 | 438 | 430 | 431 | 182,300 | ▼ | -0.13% |
| 2025-03-24 | 6440 | ＪＵＫＩ | 212,491 | 0.71% | 435 | 447 | 429 | 445 | 133,600 | ▼ | -0.04% |
| 2025-03-25 | 6440 | ＪＵＫＩ | 201,291 | 0.67% | 440 | 444 | 437 | 440 | 66,700 | ▼ | -0.03% |
| 2025-03-26 | 6440 | ＪＵＫＩ | 177,891 | 0.59% | 438 | 454 | 434 | 438 | 342,500 | ▼ | -0.08% |
| 2025-03-27 | 6440 | ＪＵＫＩ | 161,491 | 0.54% | 433 | 435 | 426 | 434 | 208,600 | ▼ | -0.04% |
| 2025-03-28 | 6440 | ＪＵＫＩ | 161,291 | 0.53% | 431 | 435 | 424 | 427 | 111,900 | ▼ | -0.01% |
| 2025-03-31 | 6440 | ＪＵＫＩ | 150,391 | 0.50% | 420 | 420 | 405 | 405 | 133,800 | ▼ | -0.03% |
| 2025-04-01 | 6440 | ＪＵＫＩ | 136,791 | 0.45% | 413 | 414 | 405 | 405 | 110,300 | ▼ | -0.04% |
| 2025-04-04 | 6440 | ＪＵＫＩ | 155,391 | 0.52% | 379 | 380 | 356 | 361 | 260,500 | ▲ | 0.04% |
| 2025-04-07 | 6440 | ＪＵＫＩ | 141,591 | 0.47% | 326 | 332 | 317 | 327 | 396,900 | ▼ | -0.05% |
| 2025-04-08 | 6440 | ＪＵＫＩ | 158,991 | 0.53% | 351 | 372 | 351 | 369 | 254,900 | ▲ | 0.06% |
| 2025-04-09 | 6440 | ＪＵＫＩ | 168,691 | 0.56% | 345 | 345 | 332 | 338 | 219,600 | ▲ | 0.03% |
| 2025-04-10 | 6440 | ＪＵＫＩ | 189,291 | 0.63% | 377 | 379 | 360 | 368 | 171,100 | ▲ | 0.06% |
| 2025-04-11 | 6440 | ＪＵＫＩ | 199,591 | 0.66% | 355 | 367 | 345 | 363 | 180,400 | ▲ | 0.03% |
| 2025-04-14 | 6440 | ＪＵＫＩ | 196,891 | 0.65% | 363 | 371 | 361 | 369 | 100,500 | ▼ | -0.01% |
| 2025-04-15 | 6440 | ＪＵＫＩ | 180,991 | 0.60% | 370 | 371 | 363 | 363 | 67,200 | ▼ | -0.05% |
| 2025-04-16 | 6440 | ＪＵＫＩ | 173,491 | 0.58% | 363 | 367 | 358 | 360 | 87,600 | ▼ | -0.02% |
| 2025-02-07 | 6445 | ジャノメ | 94,599 | 0.50% | 1,017 | 1,021 | 1,007 | 1,007 | 53,200 | ▲ | 0.02% |
| 2025-02-07 | 6445 | ジャノメ | 94,599 | 0.50% | 1,017 | 1,021 | 1,007 | 1,007 | 53,200 | ▲ | 0.02% |
| 2025-02-10 | 6445 | ジャノメ | 101,599 | 0.54% | 991 | 996 | 962 | 971 | 105,400 | ▲ | 0.04% |
| 2025-02-10 | 6445 | ジャノメ | 101,599 | 0.54% | 991 | 996 | 962 | 971 | 105,400 | ▲ | 0.04% |
| 2025-02-12 | 6445 | ジャノメ | 102,599 | 0.55% | 971 | 984 | 971 | 981 | 29,600 | ▲ | 0.01% |
| 2025-02-12 | 6445 | ジャノメ | 102,599 | 0.55% | 971 | 984 | 971 | 981 | 29,600 | ▲ | 0.01% |
| 2025-02-14 | 6445 | ジャノメ | 104,699 | 0.56% | 999 | 999 | 980 | 987 | 36,500 | ▲ | 0.01% |
| 2025-02-17 | 6445 | ジャノメ | 102,999 | 0.55% | 988 | 1,005 | 988 | 1,005 | 50,700 | ▼ | -0.01% |
| 2025-02-19 | 6445 | ジャノメ | 104,099 | 0.56% | 1,011 | 1,019 | 1,007 | 1,010 | 33,900 | ▲ | 0.01% |
| 2025-02-21 | 6445 | ジャノメ | 108,999 | 0.58% | 999 | 1,033 | 999 | 1,013 | 76,500 | ▲ | 0.01% |
| 2025-02-26 | 6445 | ジャノメ | 110,699 | 0.59% | 1,020 | 1,035 | 1,013 | 1,029 | 51,700 | ▲ | 0.01% |
| 2025-03-03 | 6445 | ジャノメ | 113,399 | 0.61% | 1,023 | 1,035 | 1,021 | 1,031 | 33,200 | ▲ | 0.02% |
| 2025-03-04 | 6445 | ジャノメ | 116,599 | 0.62% | 1,031 | 1,031 | 1,009 | 1,020 | 26,000 | ▲ | 0.01% |
| 2025-03-06 | 6445 | ジャノメ | 114,999 | 0.61% | 1,034 | 1,055 | 1,030 | 1,054 | 49,100 | ▼ | -0.01% |
| 2025-03-10 | 6445 | ジャノメ | 111,999 | 0.60% | 1,011 | 1,023 | 1,005 | 1,020 | 30,700 | ▼ | -0.01% |
| 2025-03-14 | 6445 | ジャノメ | 114,099 | 0.61% | 1,015 | 1,030 | 1,013 | 1,028 | 32,900 | ▲ | 0.01% |
| 2025-03-17 | 6445 | ジャノメ | 118,499 | 0.63% | 1,025 | 1,028 | 1,015 | 1,015 | 47,500 | ▲ | 0.02% |
| 2025-03-18 | 6445 | ジャノメ | 116,399 | 0.62% | 1,015 | 1,047 | 1,011 | 1,046 | 68,300 | ▼ | -0.01% |
| 2025-03-28 | 6445 | ジャノメ | 111,399 | 0.61% | 1,027 | 1,043 | 1,023 | 1,034 | 79,600 | ▼ | -0.01% |
| 2025-04-01 | 6445 | ジャノメ | 109,099 | 0.60% | 1,070 | 1,119 | 1,039 | 1,045 | 109,700 | ▼ | -0.01% |
| 2025-04-02 | 6445 | ジャノメ | 108,299 | 0.59% | 1,049 | 1,049 | 1,014 | 1,042 | 73,100 | ▼ | -0.01% |
| 2025-04-03 | 6445 | ジャノメ | 98,318 | 0.54% | 1,012 | 1,042 | 1,000 | 1,022 | 105,500 | ▼ | -0.04% |
| 2025-04-04 | 6445 | ジャノメ | 92,618 | 0.51% | 1,015 | 1,026 | 965 | 995 | 173,900 | ▼ | -0.03% |
| 2025-04-08 | 6445 | ジャノメ | 81,418 | 0.44% | 999 | 1,054 | 999 | 1,041 | 126,900 | ▼ | -0.07% |
| 2024-08-08 | 6458 | 新晃工 | 141,021 | 0.51% | 3,595 | 3,760 | 3,590 | 3,705 | 104,700 | ▲ | 0.03% |
| 2024-08-09 | 6458 | 新晃工 | 135,321 | 0.49% | 4,195 | 4,200 | 3,890 | 3,920 | 268,400 | ▼ | -0.02% |
| 2024-08-14 | 6458 | 新晃工 | 136,221 | 0.50% | 4,095 | 4,185 | 4,060 | 4,170 | 103,200 | ▲ | 0.01% |
| 2024-08-15 | 6458 | 新晃工 | 133,021 | 0.48% | 4,170 | 4,210 | 4,055 | 4,090 | 89,500 | ▼ | -0.02% |
| 2024-09-06 | 6458 | 新晃工 | 149,423 | 0.54% | 4,700 | 4,705 | 4,515 | 4,555 | 72,100 | ▲ | 0.06% |
| 2024-09-09 | 6458 | 新晃工 | 153,423 | 0.56% | 4,430 | 4,580 | 4,430 | 4,550 | 45,300 | ▲ | 0.02% |
| 2024-09-10 | 6458 | 新晃工 | 160,623 | 0.59% | 4,620 | 4,785 | 4,585 | 4,725 | 103,100 | ▲ | 0.02% |
| 2024-09-11 | 6458 | 新晃工 | 169,525 | 0.62% | 4,700 | 4,775 | 4,540 | 4,600 | 107,400 | ▲ | 0.03% |
| 2024-09-12 | 6458 | 新晃工 | 168,525 | 0.61% | 4,735 | 4,740 | 4,640 | 4,670 | 52,900 | ▼ | -0.01% |
| 2024-09-13 | 6458 | 新晃工 | 169,425 | 0.62% | 4,690 | 4,750 | 4,610 | 4,630 | 69,500 | ▲ | 0.01% |
| 2024-09-17 | 6458 | 新晃工 | 163,825 | 0.60% | 4,525 | 4,605 | 4,505 | 4,605 | 77,800 | ▼ | -0.02% |
| 2024-09-18 | 6458 | 新晃工 | 170,425 | 0.62% | 4,645 | 4,815 | 4,645 | 4,775 | 82,500 | ▲ | 0.02% |
| 2024-09-19 | 6458 | 新晃工 | 172,625 | 0.63% | 4,820 | 4,835 | 4,695 | 4,705 | 87,400 | ▲ | 0.01% |
| 2024-09-20 | 6458 | 新晃工 | 182,525 | 0.67% | 4,815 | 4,965 | 4,810 | 4,885 | 176,700 | ▲ | 0.04% |
| 2024-09-24 | 6458 | 新晃工 | 170,825 | 0.62% | 4,865 | 4,885 | 4,750 | 4,765 | 96,100 | ▼ | -0.05% |
| 2024-09-26 | 6458 | 新晃工 | 157,125 | 0.57% | 4,800 | 4,860 | 4,770 | 4,840 | 141,300 | ▼ | -0.05% |
| 2024-09-27 | 6458 | 新晃工 | 147,925 | 0.54% | 4,790 | 4,855 | 4,760 | 4,785 | 93,400 | ▼ | -0.02% |
| 2024-09-30 | 6458 | 新晃工 | 137,525 | 0.50% | 4,600 | 4,690 | 4,575 | 4,690 | 115,400 | ▼ | -0.04% |
| 2024-10-01 | 6458 | 新晃工 | 144,125 | 0.52% | 4,715 | 4,845 | 4,715 | 4,845 | 74,900 | ▲ | 0.02% |
| 2024-10-02 | 6458 | 新晃工 | 145,217 | 0.53% | 4,790 | 4,860 | 4,720 | 4,750 | 63,500 | ▲ | 0.01% |
| 2024-10-03 | 6458 | 新晃工 | 140,717 | 0.51% | 4,910 | 4,920 | 4,710 | 4,730 | 74,900 | ▼ | -0.02% |
| 2024-10-04 | 6458 | 新晃工 | 134,317 | 0.49% | 4,695 | 4,790 | 4,655 | 4,720 | 57,200 | ▼ | -0.02% |
| 2024-10-07 | 6458 | 新晃工 | 138,417 | 0.50% | 4,850 | 4,850 | 4,750 | 4,815 | 62,800 | ▲ | 0.01% |
| 2024-10-10 | 6458 | 新晃工 | 133,517 | 0.49% | 4,785 | 4,785 | 4,655 | 4,665 | 47,100 | ▼ | -0.01% |
| 2024-11-15 | 6458 | 新晃工 | 136,917 | 0.50% | 3,850 | 3,905 | 3,825 | 3,830 | 325,900 | ▲ | 0.03% |
| 2024-11-18 | 6458 | 新晃工 | 172,017 | 0.63% | 3,825 | 3,970 | 3,800 | 3,940 | 256,800 | ▲ | 0.13% |
| 2024-11-19 | 6458 | 新晃工 | 178,917 | 0.65% | 3,940 | 3,980 | 3,905 | 3,960 | 263,400 | ▲ | 0.02% |
| 2024-11-21 | 6458 | 新晃工 | 188,981 | 0.73% | 4,120 | 4,300 | 4,085 | 4,255 | 322,500 | ▲ | 0.07% |
| 2024-11-22 | 6458 | 新晃工 | 191,581 | 0.74% | 4,215 | 4,235 | 4,085 | 4,090 | 227,500 | ▲ | 0.01% |
| 2024-11-25 | 6458 | 新晃工 | 1,701 | 0.00% | 4,125 | 4,235 | 4,105 | 4,170 | 164,100 | ▼ | -0.74% |
| 2024-11-26 | 6458 | 新晃工 | 189,981 | 0.73% | 4,160 | 4,230 | 4,115 | 4,230 | 107,800 | ▲ | 0.73% |
| 2024-11-27 | 6458 | 新晃工 | 186,281 | 0.24% | 4,185 | 4,230 | 4,125 | 4,175 | 111,000 | ▼ | -0.49% |
| 2024-11-28 | 6458 | 新晃工 | 570,843 | 0.73% | 1,362 | 1,419 | 1,353 | 1,395 | 372,400 | ▲ | 0.49% |
| 2024-11-29 | 6458 | 新晃工 | 554,943 | 0.71% | 1,384 | 1,419 | 1,368 | 1,393 | 351,500 | ▼ | -0.02% |
| 2024-12-02 | 6458 | 新晃工 | 524,143 | 0.67% | 1,386 | 1,462 | 1,382 | 1,439 | 390,400 | ▼ | -0.03% |
| 2024-12-03 | 6458 | 新晃工 | 510,743 | 0.66% | 1,409 | 1,428 | 1,367 | 1,367 | 536,400 | ▼ | -0.01% |
| 2024-12-04 | 6458 | 新晃工 | 484,143 | 0.62% | 1,350 | 1,356 | 1,284 | 1,308 | 868,600 | ▼ | -0.04% |
| 2024-12-05 | 6458 | 新晃工 | 438,443 | 0.56% | 1,315 | 1,320 | 1,263 | 1,279 | 557,200 | ▼ | -0.05% |
| 2024-12-06 | 6458 | 新晃工 | 369,743 | 0.47% | 1,282 | 1,292 | 1,251 | 1,274 | 418,100 | ▼ | -0.09% |
| 2024-03-04 | 6464 | ツバキナカ | 308,425 | 0.74% | 756 | 768 | 749 | 749 | 408,400 | ▲ | 0.07% |
| 2024-03-05 | 6464 | ツバキナカ | 340,325 | 0.81% | 745 | 747 | 732 | 740 | 347,500 | ▲ | 0.07% |
| 2024-03-06 | 6464 | ツバキナカ | 349,025 | 0.83% | 741 | 758 | 738 | 754 | 223,400 | ▲ | 0.01% |
| 2024-03-07 | 6464 | ツバキナカ | 301,025 | 0.72% | 762 | 781 | 757 | 774 | 472,100 | ▼ | -0.10% |
| 2024-03-08 | 6464 | ツバキナカ | 256,625 | 0.61% | 780 | 802 | 780 | 800 | 767,000 | ▼ | -0.10% |
| 2024-03-11 | 6464 | ツバキナカ | 314,725 | 0.75% | 781 | 785 | 751 | 759 | 576,700 | ▲ | 0.14% |
| 2024-03-12 | 6464 | ツバキナカ | 344,625 | 0.82% | 762 | 770 | 755 | 768 | 335,500 | ▲ | 0.06% |
| 2024-03-13 | 6464 | ツバキナカ | 350,725 | 0.84% | 776 | 783 | 760 | 764 | 287,600 | ▲ | 0.02% |
| 2024-03-14 | 6464 | ツバキナカ | 359,125 | 0.86% | 765 | 780 | 764 | 780 | 222,600 | ▲ | 0.02% |
| 2024-03-15 | 6464 | ツバキナカ | 334,025 | 0.80% | 773 | 780 | 768 | 776 | 303,900 | ▼ | -0.05% |
| 2024-03-18 | 6464 | ツバキナカ | 305,925 | 0.73% | 789 | 814 | 787 | 803 | 730,600 | ▼ | -0.07% |
| 2024-03-19 | 6464 | ツバキナカ | 308,725 | 0.74% | 804 | 812 | 797 | 812 | 496,300 | ▲ | 0.01% |
| 2024-03-21 | 6464 | ツバキナカ | 254,825 | 0.61% | 834 | 834 | 814 | 823 | 506,700 | ▼ | -0.13% |
| 2024-03-22 | 6464 | ツバキナカ | 224,825 | 0.54% | 825 | 825 | 809 | 814 | 252,200 | ▼ | -0.06% |
| 2024-03-25 | 6464 | ツバキナカ | 206,925 | 0.49% | 812 | 814 | 805 | 807 | 260,300 | ▼ | -0.05% |
| 2024-11-12 | 6464 | ツバキナカ | 254,962 | 0.61% | 562 | 577 | 561 | 572 | 2,352,300 | ▲ | 0.61% |
| 2024-11-13 | 6464 | ツバキナカ | 417,162 | 1.00% | 568 | 569 | 550 | 551 | 1,545,600 | ▲ | 0.39% |
| 2024-11-14 | 6464 | ツバキナカ | 552,862 | 1.32% | 545 | 552 | 530 | 530 | 1,069,200 | ▲ | 0.32% |
| 2024-11-15 | 6464 | ツバキナカ | 621,562 | 1.49% | 525 | 530 | 506 | 507 | 1,215,000 | ▲ | 0.16% |
| 2024-11-18 | 6464 | ツバキナカ | 606,362 | 1.45% | 504 | 521 | 496 | 521 | 986,000 | ▼ | -0.04% |
| 2024-11-19 | 6464 | ツバキナカ | 642,562 | 1.54% | 519 | 538 | 517 | 538 | 616,700 | ▲ | 0.09% |
| 2024-11-20 | 6464 | ツバキナカ | 651,562 | 1.56% | 537 | 540 | 527 | 527 | 393,800 | ▲ | 0.02% |
| 2024-11-21 | 6464 | ツバキナカ | 653,162 | 1.57% | 530 | 539 | 530 | 535 | 224,700 | ▲ | 0.01% |
| 2024-11-22 | 6464 | ツバキナカ | 664,762 | 1.59% | 530 | 532 | 520 | 522 | 440,900 | ▲ | 0.02% |
| 2024-11-25 | 6464 | ツバキナカ | 644,804 | 1.55% | 525 | 528 | 521 | 523 | 294,400 | ▼ | -0.04% |
| 2024-11-26 | 6464 | ツバキナカ | 634,162 | 1.52% | 522 | 529 | 517 | 522 | 436,000 | ▼ | -0.03% |
| 2024-11-27 | 6464 | ツバキナカ | 659,662 | 1.58% | 518 | 518 | 497 | 498 | 765,400 | ▲ | 0.06% |
| 2024-11-28 | 6464 | ツバキナカ | 615,862 | 1.48% | 495 | 511 | 495 | 511 | 455,500 | ▼ | -0.10% |
| 2024-11-29 | 6464 | ツバキナカ | 614,762 | 1.47% | 511 | 515 | 506 | 510 | 383,100 | ▼ | -0.01% |
| 2024-12-02 | 6464 | ツバキナカ | 577,862 | 1.38% | 515 | 524 | 515 | 524 | 480,400 | ▼ | -0.09% |
| 2024-12-03 | 6464 | ツバキナカ | 583,362 | 1.40% | 521 | 526 | 512 | 516 | 584,700 | ▲ | 0.02% |
| 2024-12-04 | 6464 | ツバキナカ | 592,262 | 1.42% | 517 | 518 | 506 | 507 | 323,100 | ▲ | 0.02% |
| 2024-12-05 | 6464 | ツバキナカ | 608,262 | 1.46% | 509 | 513 | 502 | 502 | 322,900 | ▲ | 0.04% |
| 2024-12-06 | 6464 | ツバキナカ | 599,862 | 1.44% | 501 | 504 | 497 | 504 | 382,400 | ▼ | -0.02% |
| 2024-12-09 | 6464 | ツバキナカ | 604,862 | 1.45% | 510 | 517 | 508 | 508 | 413,200 | ▲ | 0.01% |
| 2024-12-10 | 6464 | ツバキナカ | 618,762 | 1.48% | 513 | 518 | 507 | 507 | 462,600 | ▲ | 0.03% |
| 2024-12-11 | 6464 | ツバキナカ | 657,862 | 1.58% | 511 | 511 | 496 | 500 | 506,700 | ▲ | 0.10% |
| 2024-12-12 | 6464 | ツバキナカ | 651,062 | 1.56% | 500 | 502 | 495 | 498 | 338,400 | ▼ | -0.02% |
| 2024-12-13 | 6464 | ツバキナカ | 726,662 | 1.74% | 498 | 501 | 492 | 495 | 464,400 | ▲ | 0.17% |
| 2024-12-16 | 6464 | ツバキナカ | 746,062 | 1.79% | 492 | 494 | 488 | 489 | 443,100 | ▲ | 0.05% |
| 2024-12-17 | 6464 | ツバキナカ | 755,362 | 1.81% | 487 | 488 | 481 | 481 | 516,900 | ▲ | 0.02% |
| 2024-12-18 | 6464 | ツバキナカ | 781,762 | 1.87% | 481 | 485 | 478 | 478 | 410,400 | ▲ | 0.06% |
| 2024-12-19 | 6464 | ツバキナカ | 772,662 | 1.85% | 470 | 474 | 464 | 470 | 555,600 | ▼ | -0.02% |
| 2024-12-23 | 6464 | ツバキナカ | 724,262 | 1.74% | 464 | 464 | 453 | 463 | 856,000 | ▼ | -0.11% |
| 2024-12-24 | 6464 | ツバキナカ | 675,262 | 1.62% | 464 | 467 | 460 | 465 | 590,600 | ▼ | -0.11% |
| 2024-12-25 | 6464 | ツバキナカ | 664,562 | 1.59% | 467 | 473 | 461 | 472 | 699,400 | ▼ | -0.03% |
| 2024-12-26 | 6464 | ツバキナカ | 666,562 | 1.60% | 472 | 479 | 472 | 474 | 710,900 | ▲ | 0.01% |
| 2024-12-27 | 6464 | ツバキナカ | 654,062 | 1.57% | 468 | 475 | 462 | 473 | 343,900 | ▼ | -0.03% |
| 2024-12-30 | 6464 | ツバキナカ | 312,892 | 0.75% | 470 | 477 | 468 | 472 | 375,900 | ▼ | -0.82% |
| 2025-01-06 | 6464 | ツバキナカ | 623,662 | 1.49% | 475 | 476 | 461 | 464 | 480,900 | ▲ | 0.74% |
| 2025-01-07 | 6464 | ツバキナカ | 600,062 | 1.44% | 470 | 470 | 460 | 462 | 432,100 | ▼ | -0.05% |
| 2025-01-08 | 6464 | ツバキナカ | 603,962 | 1.45% | 464 | 468 | 456 | 456 | 333,200 | ▲ | 0.01% |
| 2025-01-09 | 6464 | ツバキナカ | 595,662 | 1.43% | 457 | 458 | 452 | 454 | 368,600 | ▼ | -0.02% |
| 2025-01-10 | 6464 | ツバキナカ | 658,862 | 1.58% | 451 | 454 | 445 | 447 | 458,500 | ▲ | 0.15% |
| 2025-01-14 | 6464 | ツバキナカ | 636,862 | 1.53% | 447 | 451 | 443 | 447 | 322,800 | ▼ | -0.05% |
| 2025-01-15 | 6464 | ツバキナカ | 496,762 | 1.19% | 450 | 461 | 450 | 460 | 341,000 | ▼ | -0.34% |
| 2025-01-16 | 6464 | ツバキナカ | 482,762 | 1.16% | 460 | 461 | 454 | 456 | 258,600 | ▼ | -0.03% |
| 2025-01-17 | 6464 | ツバキナカ | 462,562 | 1.11% | 458 | 459 | 453 | 456 | 194,600 | ▼ | -0.04% |
| 2025-01-20 | 6464 | ツバキナカ | 455,862 | 1.09% | 459 | 475 | 458 | 475 | 340,400 | ▼ | -0.02% |
| 2025-01-21 | 6464 | ツバキナカ | 426,462 | 1.02% | 472 | 476 | 470 | 476 | 197,200 | ▼ | -0.07% |
| 2025-01-22 | 6464 | ツバキナカ | 387,462 | 0.93% | 476 | 482 | 475 | 480 | 276,300 | ▼ | -0.08% |
| 2025-01-23 | 6464 | ツバキナカ | 386,862 | 0.92% | 483 | 483 | 472 | 479 | 150,000 | ▼ | -0.01% |
| 2025-01-24 | 6464 | ツバキナカ | 386,962 | 0.93% | 482 | 485 | 478 | 480 | 224,700 | ▲ | 0.01% |
| 2025-01-27 | 6464 | ツバキナカ | 385,562 | 0.92% | 485 | 490 | 482 | 486 | 216,200 | ▼ | -0.01% |
| 2025-01-28 | 6464 | ツバキナカ | 399,762 | 0.96% | 486 | 490 | 484 | 485 | 144,700 | ▲ | 0.03% |
| 2025-01-29 | 6464 | ツバキナカ | 421,162 | 1.01% | 485 | 485 | 477 | 477 | 212,700 | ▲ | 0.05% |
| 2025-01-30 | 6464 | ツバキナカ | 430,162 | 1.03% | 478 | 480 | 471 | 475 | 211,900 | ▲ | 0.02% |
| 2025-01-30 | 6464 | ツバキナカ | 430,162 | 1.03% | 478 | 480 | 471 | 475 | 211,900 | ▲ | 0.02% |
| 2025-02-03 | 6464 | ツバキナカ | 443,062 | 1.06% | 462 | 462 | 443 | 443 | 690,000 | ▲ | 0.03% |
| 2025-02-03 | 6464 | ツバキナカ | 443,062 | 1.06% | 462 | 462 | 443 | 443 | 690,000 | ▲ | 0.03% |
| 2025-02-04 | 6464 | ツバキナカ | 454,762 | 1.09% | 450 | 451 | 440 | 443 | 393,400 | ▲ | 0.03% |
| 2025-02-04 | 6464 | ツバキナカ | 454,762 | 1.09% | 450 | 451 | 440 | 443 | 393,400 | ▲ | 0.03% |
| 2025-02-05 | 6464 | ツバキナカ | 447,862 | 1.07% | 449 | 452 | 446 | 451 | 216,500 | ▼ | -0.02% |
| 2025-02-05 | 6464 | ツバキナカ | 447,862 | 1.07% | 449 | 452 | 446 | 451 | 216,500 | ▼ | -0.02% |
| 2025-02-06 | 6464 | ツバキナカ | 453,562 | 1.09% | 451 | 453 | 448 | 449 | 176,500 | ▲ | 0.02% |
| 2025-02-06 | 6464 | ツバキナカ | 453,562 | 1.09% | 451 | 453 | 448 | 449 | 176,500 | ▲ | 0.02% |
| 2025-02-07 | 6464 | ツバキナカ | 444,962 | 1.06% | 449 | 457 | 447 | 452 | 224,100 | ▼ | -0.03% |
| 2025-02-07 | 6464 | ツバキナカ | 444,962 | 1.06% | 449 | 457 | 447 | 452 | 224,100 | ▼ | -0.03% |
| 2025-02-10 | 6464 | ツバキナカ | 447,062 | 1.07% | 452 | 455 | 450 | 450 | 181,600 | ▲ | 0.01% |
| 2025-02-10 | 6464 | ツバキナカ | 447,062 | 1.07% | 452 | 455 | 450 | 450 | 181,600 | ▲ | 0.01% |
| 2025-02-12 | 6464 | ツバキナカ | 411,962 | 0.99% | 455 | 459 | 450 | 457 | 199,700 | ▼ | -0.08% |
| 2025-02-12 | 6464 | ツバキナカ | 411,962 | 0.99% | 455 | 459 | 450 | 457 | 199,700 | ▼ | -0.08% |
| 2025-02-13 | 6464 | ツバキナカ | 379,762 | 0.91% | 458 | 465 | 457 | 463 | 209,200 | ▼ | -0.07% |
| 2025-02-14 | 6464 | ツバキナカ | 375,162 | 0.90% | 465 | 466 | 455 | 460 | 296,900 | ▼ | -0.01% |
| 2025-02-17 | 6464 | ツバキナカ | 311,762 | 0.74% | 448 | 466 | 447 | 456 | 299,200 | ▼ | -0.16% |
| 2025-02-18 | 6464 | ツバキナカ | 322,662 | 0.77% | 455 | 466 | 450 | 461 | 397,800 | ▲ | 0.03% |
| 2025-02-19 | 6464 | ツバキナカ | 334,762 | 0.80% | 462 | 478 | 462 | 470 | 548,400 | ▲ | 0.03% |
| 2025-02-20 | 6464 | ツバキナカ | 294,962 | 0.70% | 478 | 487 | 478 | 486 | 476,200 | ▼ | -0.10% |
| 2025-02-21 | 6464 | ツバキナカ | 259,162 | 0.62% | 485 | 490 | 478 | 484 | 295,800 | ▼ | -0.07% |
| 2025-02-25 | 6464 | ツバキナカ | 217,262 | 0.52% | 480 | 480 | 461 | 461 | 290,800 | ▼ | -0.09% |
| 2025-02-26 | 6464 | ツバキナカ | 189,562 | 0.45% | 460 | 460 | 452 | 456 | 199,300 | ▼ | -0.07% |
| 2025-02-28 | 6464 | ツバキナカ | 222,862 | 0.53% | 455 | 456 | 444 | 446 | 400,100 | ▲ | 0.07% |
| 2025-03-03 | 6464 | ツバキナカ | 294,762 | 0.70% | 453 | 454 | 436 | 436 | 506,000 | ▲ | 0.16% |
| 2025-03-04 | 6464 | ツバキナカ | 305,452 | 0.73% | 432 | 434 | 426 | 431 | 405,800 | ▲ | 0.03% |
| 2025-03-05 | 6464 | ツバキナカ | 320,552 | 0.77% | 429 | 437 | 426 | 434 | 333,000 | ▲ | 0.04% |
| 2025-03-06 | 6464 | ツバキナカ | 312,252 | 0.75% | 440 | 443 | 438 | 442 | 177,500 | ▼ | -0.02% |
| 2025-03-10 | 6464 | ツバキナカ | 308,452 | 0.74% | 440 | 446 | 437 | 438 | 190,600 | ▼ | -0.01% |
| 2025-03-11 | 6464 | ツバキナカ | 324,352 | 0.77% | 434 | 434 | 423 | 425 | 320,300 | ▲ | 0.03% |
| 2025-03-12 | 6464 | ツバキナカ | 307,052 | 0.73% | 425 | 434 | 424 | 434 | 153,800 | ▼ | -0.04% |
| 2025-03-13 | 6464 | ツバキナカ | 312,052 | 0.75% | 434 | 436 | 431 | 431 | 148,400 | ▲ | 0.02% |
| 2025-03-14 | 6464 | ツバキナカ | 289,752 | 0.69% | 433 | 435 | 429 | 435 | 170,700 | ▼ | -0.06% |
| 2025-03-17 | 6464 | ツバキナカ | 246,752 | 0.59% | 438 | 471 | 438 | 463 | 613,400 | ▼ | -0.09% |
| 2025-03-18 | 6464 | ツバキナカ | 209,752 | 0.50% | 463 | 466 | 460 | 461 | 263,900 | ▼ | -0.08% |
| 2025-03-19 | 6464 | ツバキナカ | 188,672 | 0.45% | 461 | 465 | 454 | 462 | 215,900 | ▼ | -0.04% |
| 2025-04-02 | 6464 | ツバキナカ | 215,829 | 0.51% | 400 | 406 | 396 | 396 | 276,000 | ▲ | 0.03% |
| 2025-04-03 | 6464 | ツバキナカ | 251,765 | 0.60% | 388 | 392 | 381 | 391 | 534,900 | ▲ | 0.08% |
| 2025-04-04 | 6464 | ツバキナカ | 283,265 | 0.68% | 375 | 376 | 353 | 359 | 632,400 | ▲ | 0.08% |
| 2025-04-07 | 6464 | ツバキナカ | 292,265 | 0.70% | 324 | 335 | 319 | 329 | 658,900 | ▲ | 0.01% |
| 2025-04-08 | 6464 | ツバキナカ | 297,365 | 0.71% | 341 | 367 | 341 | 362 | 394,400 | ▲ | 0.01% |
| 2025-04-10 | 6464 | ツバキナカ | 306,765 | 0.73% | 373 | 377 | 364 | 374 | 433,300 | ▲ | 0.02% |
| 2025-04-11 | 6464 | ツバキナカ | 300,565 | 0.72% | 358 | 373 | 351 | 369 | 272,900 | ▼ | -0.01% |
| 2025-04-14 | 6464 | ツバキナカ | 276,265 | 0.66% | 374 | 382 | 373 | 378 | 196,100 | ▼ | -0.05% |
| 2025-04-15 | 6464 | ツバキナカ | 268,165 | 0.64% | 383 | 394 | 383 | 385 | 185,100 | ▼ | -0.02% |
| 2025-04-16 | 6464 | ツバキナカ | 260,565 | 0.62% | 383 | 386 | 375 | 376 | 186,300 | ▼ | -0.02% |
| 2024-12-30 | 6465 | ホシザキ | 1,100,773 | 0.75% | 6,288 | 6,300 | 6,227 | 6,264 | 315,900 | ▲ | 0.75% |
| 2025-01-06 | 6465 | ホシザキ | 170,422 | 0.11% | 6,286 | 6,301 | 6,187 | 6,196 | 473,100 | ▼ | -0.64% |
| 2024-08-05 | 6472 | ＮＴＮ | 4,690,908 | 0.88% | 260 | 269 | 230 | 232 | 17,187,900 | ▲ | 0.43% |
| 2024-08-06 | 6472 | ＮＴＮ | 4,328,168 | 0.81% | 248 | 251 | 237 | 242 | 11,287,700 | ▼ | -0.06% |
| 2024-08-07 | 6472 | ＮＴＮ | 4,213,208 | 0.79% | 238 | 259 | 237 | 252 | 7,956,000 | ▼ | -0.02% |
| 2024-08-08 | 6472 | ＮＴＮ | 4,345,608 | 0.81% | 245 | 254 | 245 | 246 | 5,291,500 | ▲ | 0.02% |
| 2024-08-09 | 6472 | ＮＴＮ | 4,419,208 | 0.82% | 254 | 258 | 250 | 253 | 6,228,300 | ▲ | 0.00% |
| 2024-08-13 | 6472 | ＮＴＮ | 4,485,608 | 0.84% | 258 | 258 | 254 | 258 | 5,485,500 | ▲ | 0.02% |
| 2024-08-14 | 6472 | ＮＴＮ | 4,690,108 | 0.88% | 260 | 264 | 258 | 261 | 4,527,000 | ▲ | 0.04% |
| 2024-08-15 | 6472 | ＮＴＮ | 4,925,908 | 0.92% | 262 | 267 | 260 | 265 | 3,225,900 | ▲ | 0.04% |
| 2024-08-16 | 6472 | ＮＴＮ | 5,007,098 | 0.94% | 272 | 272 | 268 | 271 | 4,732,000 | ▲ | 0.01% |
| 2024-08-19 | 6472 | ＮＴＮ | 5,280,298 | 0.99% | 269 | 270 | 265 | 265 | 3,873,500 | ▲ | 0.05% |
| 2024-08-20 | 6472 | ＮＴＮ | 5,207,698 | 0.97% | 269 | 269 | 267 | 269 | 2,801,200 | ▼ | -0.02% |
| 2024-08-21 | 6472 | ＮＴＮ | 5,143,998 | 0.96% | 262 | 268 | 261 | 266 | 3,069,200 | ▼ | -0.01% |
| 2024-08-23 | 6472 | ＮＴＮ | 5,068,892 | 0.95% | 267 | 270 | 265 | 269 | 3,135,800 | ▼ | -0.01% |
| 2024-08-29 | 6472 | ＮＴＮ | 4,936,592 | 0.92% | 268 | 272 | 268 | 271 | 4,442,600 | ▲ | 0.02% |
| 2024-08-30 | 6472 | ＮＴＮ | 5,076,392 | 0.95% | 272 | 276 | 272 | 273 | 4,938,700 | ▲ | 0.02% |
| 2024-09-02 | 6472 | ＮＴＮ | 4,912,292 | 0.92% | 278 | 278 | 272 | 273 | 3,035,900 | ▼ | -0.02% |
| 2024-09-03 | 6472 | ＮＴＮ | 4,992,192 | 0.93% | 272 | 273 | 270 | 271 | 2,887,400 | ▲ | 0.01% |
| 2024-09-04 | 6472 | ＮＴＮ | 5,325,192 | 1.00% | 260 | 263 | 258 | 260 | 6,806,800 | ▲ | 0.06% |
| 2024-09-05 | 6472 | ＮＴＮ | 4,512,692 | 0.84% | 257 | 264 | 257 | 260 | 3,273,000 | ▼ | -0.16% |
| 2024-09-06 | 6472 | ＮＴＮ | 4,692,992 | 0.88% | 259 | 261 | 256 | 257 | 2,917,600 | ▲ | 0.04% |
| 2024-09-09 | 6472 | ＮＴＮ | 4,854,192 | 0.91% | 252 | 256 | 250 | 256 | 3,880,400 | ▲ | 0.03% |
| 2024-09-10 | 6472 | ＮＴＮ | 5,097,992 | 0.95% | 256 | 258 | 254 | 255 | 3,088,300 | ▲ | 0.03% |
| 2024-09-11 | 6472 | ＮＴＮ | 5,542,686 | 1.04% | 252 | 253 | 244 | 245 | 7,768,300 | ▲ | 0.09% |
| 2024-09-12 | 6472 | ＮＴＮ | 5,651,386 | 1.06% | 252 | 254 | 249 | 251 | 2,691,100 | ▲ | 0.02% |
| 2024-09-13 | 6472 | ＮＴＮ | 5,755,786 | 1.08% | 250 | 252 | 248 | 249 | 2,988,800 | ▲ | 0.02% |
| 2024-09-17 | 6472 | ＮＴＮ | 5,536,686 | 1.03% | 249 | 251 | 245 | 249 | 3,489,900 | ▼ | -0.05% |
| 2024-09-18 | 6472 | ＮＴＮ | 5,099,986 | 0.95% | 252 | 253 | 249 | 252 | 3,469,900 | ▼ | -0.08% |
| 2024-09-19 | 6472 | ＮＴＮ | 4,726,986 | 0.88% | 257 | 259 | 256 | 256 | 2,949,300 | ▼ | -0.06% |
| 2024-09-20 | 6472 | ＮＴＮ | 4,460,886 | 0.83% | 261 | 262 | 258 | 260 | 4,250,800 | ▼ | -0.05% |
| 2024-09-24 | 6472 | ＮＴＮ | 2,876,086 | 0.54% | 262 | 263 | 258 | 258 | 3,816,500 | ▼ | -0.28% |
| 2024-09-25 | 6472 | ＮＴＮ | 2,789,986 | 0.52% | 259 | 263 | 257 | 262 | 4,272,200 | ▼ | -0.02% |
| 2024-09-26 | 6472 | ＮＴＮ | 2,913,686 | 0.54% | 263 | 265 | 260 | 265 | 3,487,700 | ▲ | 0.02% |
| 2024-09-27 | 6472 | ＮＴＮ | 2,766,786 | 0.51% | 264 | 265 | 259 | 264 | 4,166,400 | ▼ | -0.03% |
| 2024-10-01 | 6472 | ＮＴＮ | 2,521,811 | 0.47% | 258 | 260 | 256 | 259 | 3,023,900 | ▼ | -0.04% |
| 2024-03-04 | 6474 | 不二越 | 173,365 | 0.69% | 3,465 | 3,465 | 3,405 | 3,435 | 68,600 | ▼ | -0.01% |
| 2024-03-05 | 6474 | 不二越 | 171,365 | 0.68% | 3,415 | 3,430 | 3,385 | 3,405 | 45,100 | ▼ | -0.00% |
| 2024-03-06 | 6474 | 不二越 | 167,365 | 0.67% | 3,390 | 3,445 | 3,375 | 3,435 | 64,000 | ▼ | -0.01% |
| 2024-03-07 | 6474 | 不二越 | 166,765 | 0.66% | 3,420 | 3,450 | 3,395 | 3,415 | 45,900 | ▼ | -0.01% |
| 2024-03-11 | 6474 | 不二越 | 164,165 | 0.65% | 3,400 | 3,425 | 3,315 | 3,345 | 81,000 | ▼ | -0.01% |
| 2024-03-13 | 6474 | 不二越 | 155,065 | 0.62% | 3,365 | 3,380 | 3,310 | 3,350 | 60,300 | ▼ | -0.03% |
| 2024-03-18 | 6474 | 不二越 | 151,282 | 0.60% | 3,425 | 3,455 | 3,400 | 3,445 | 79,300 | ▼ | -0.02% |
| 2024-03-19 | 6474 | 不二越 | 147,882 | 0.59% | 3,460 | 3,505 | 3,435 | 3,490 | 105,400 | ▼ | -0.01% |
| 2024-03-21 | 6474 | 不二越 | 137,482 | 0.55% | 3,545 | 3,550 | 3,510 | 3,520 | 161,400 | ▼ | -0.03% |
| 2024-03-22 | 6474 | 不二越 | 141,782 | 0.56% | 3,545 | 3,545 | 3,495 | 3,515 | 94,800 | ▲ | 0.01% |
| 2024-03-25 | 6474 | 不二越 | 144,782 | 0.58% | 3,500 | 3,500 | 3,470 | 3,470 | 45,900 | ▲ | 0.01% |
| 2024-03-26 | 6474 | 不二越 | 143,882 | 0.57% | 3,460 | 3,465 | 3,440 | 3,465 | 41,700 | ▼ | -0.01% |
| 2024-03-27 | 6474 | 不二越 | 139,782 | 0.56% | 3,470 | 3,480 | 3,450 | 3,470 | 65,300 | ▼ | -0.00% |
| 2024-03-28 | 6474 | 不二越 | 139,182 | 0.55% | 3,470 | 3,480 | 3,435 | 3,455 | 55,900 | ▼ | -0.01% |
| 2024-04-01 | 6474 | 不二越 | 132,682 | 0.53% | 3,490 | 3,500 | 3,450 | 3,455 | 71,400 | ▼ | -0.02% |
| 2024-04-02 | 6474 | 不二越 | 136,982 | 0.54% | 3,475 | 3,480 | 3,430 | 3,455 | 56,400 | ▲ | 0.01% |
| 2024-04-03 | 6474 | 不二越 | 142,010 | 0.56% | 3,440 | 3,490 | 3,425 | 3,485 | 59,200 | ▲ | 0.02% |
| 2024-04-04 | 6474 | 不二越 | 157,710 | 0.63% | 3,505 | 3,530 | 3,480 | 3,495 | 163,500 | ▲ | 0.06% |
| 2024-04-05 | 6474 | 不二越 | 166,910 | 0.66% | 3,285 | 3,435 | 3,285 | 3,375 | 232,200 | ▲ | 0.03% |
| 2024-04-09 | 6474 | 不二越 | 162,410 | 0.65% | 3,355 | 3,395 | 3,345 | 3,380 | 59,700 | ▼ | -0.01% |
| 2024-04-10 | 6474 | 不二越 | 165,110 | 0.66% | 3,380 | 3,390 | 3,365 | 3,370 | 45,500 | ▲ | 0.01% |
| 2024-04-11 | 6474 | 不二越 | 153,810 | 0.61% | 3,340 | 3,375 | 3,335 | 3,375 | 69,900 | ▼ | -0.05% |
| 2024-04-12 | 6474 | 不二越 | 151,810 | 0.60% | 3,400 | 3,495 | 3,400 | 3,480 | 87,500 | ▼ | -0.01% |
| 2024-04-15 | 6474 | 不二越 | 155,010 | 0.62% | 3,460 | 3,475 | 3,440 | 3,465 | 55,100 | ▲ | 0.02% |
| 2024-04-16 | 6474 | 不二越 | 161,610 | 0.64% | 3,470 | 3,470 | 3,375 | 3,375 | 76,800 | ▲ | 0.02% |
| 2024-04-17 | 6474 | 不二越 | 176,810 | 0.70% | 3,405 | 3,405 | 3,280 | 3,290 | 96,800 | ▲ | 0.05% |
| 2024-04-18 | 6474 | 不二越 | 180,310 | 0.72% | 3,295 | 3,340 | 3,295 | 3,320 | 49,500 | ▲ | 0.02% |
| 2024-04-19 | 6474 | 不二越 | 188,810 | 0.75% | 3,285 | 3,295 | 3,215 | 3,230 | 116,100 | ▲ | 0.03% |
| 2024-04-22 | 6474 | 不二越 | 195,210 | 0.78% | 3,275 | 3,315 | 3,255 | 3,305 | 67,900 | ▲ | 0.03% |
| 2024-04-23 | 6474 | 不二越 | 197,710 | 0.79% | 3,325 | 3,330 | 3,300 | 3,315 | 46,900 | ▲ | 0.01% |
| 2024-04-24 | 6474 | 不二越 | 200,610 | 0.80% | 3,335 | 3,350 | 3,315 | 3,330 | 27,300 | ▲ | 0.01% |
| 2024-04-25 | 6474 | 不二越 | 203,610 | 0.81% | 3,325 | 3,335 | 3,305 | 3,320 | 33,900 | ▲ | 0.01% |
| 2024-04-26 | 6474 | 不二越 | 209,610 | 0.84% | 3,335 | 3,360 | 3,300 | 3,355 | 58,300 | ▲ | 0.02% |
| 2024-05-07 | 6474 | 不二越 | 209,148 | 0.83% | 3,420 | 3,430 | 3,375 | 3,430 | 37,600 | ▼ | -0.01% |
| 2024-05-08 | 6474 | 不二越 | 205,048 | 0.82% | 3,430 | 3,440 | 3,395 | 3,395 | 52,600 | ▼ | -0.01% |
| 2024-05-09 | 6474 | 不二越 | 202,448 | 0.81% | 3,410 | 3,430 | 3,395 | 3,410 | 38,000 | ▼ | -0.00% |
| 2024-05-14 | 6474 | 不二越 | 206,448 | 0.82% | 3,340 | 3,375 | 3,310 | 3,365 | 79,200 | ▲ | 0.00% |
| 2024-05-15 | 6474 | 不二越 | 203,948 | 0.81% | 3,370 | 3,375 | 3,335 | 3,340 | 42,500 | ▼ | -0.00% |
| 2024-05-20 | 6474 | 不二越 | 205,857 | 0.82% | 3,325 | 3,375 | 3,325 | 3,350 | 47,500 | ▲ | 0.00% |
| 2024-05-21 | 6474 | 不二越 | 206,957 | 0.83% | 3,360 | 3,380 | 3,350 | 3,360 | 30,100 | ▲ | 0.01% |
| 2024-05-22 | 6474 | 不二越 | 209,457 | 0.84% | 3,350 | 3,410 | 3,340 | 3,400 | 64,900 | ▲ | 0.01% |
| 2024-05-24 | 6474 | 不二越 | 205,757 | 0.82% | 3,400 | 3,480 | 3,400 | 3,470 | 64,600 | ▼ | -0.02% |
| 2024-05-27 | 6474 | 不二越 | 201,657 | 0.80% | 3,500 | 3,515 | 3,445 | 3,460 | 45,900 | ▼ | -0.01% |
| 2024-05-29 | 6474 | 不二越 | 196,257 | 0.78% | 3,430 | 3,470 | 3,405 | 3,410 | 41,000 | ▼ | -0.02% |
| 2024-05-31 | 6474 | 不二越 | 202,546 | 0.81% | 3,415 | 3,470 | 3,415 | 3,460 | 76,400 | ▲ | 0.03% |
| 2024-06-03 | 6474 | 不二越 | 199,046 | 0.79% | 3,495 | 3,505 | 3,470 | 3,485 | 49,600 | ▼ | -0.02% |
| 2024-06-04 | 6474 | 不二越 | 196,446 | 0.78% | 3,450 | 3,510 | 3,450 | 3,490 | 45,400 | ▼ | -0.01% |
| 2024-06-05 | 6474 | 不二越 | 197,146 | 0.79% | 3,460 | 3,470 | 3,415 | 3,425 | 26,400 | ▲ | 0.01% |
| 2024-06-06 | 6474 | 不二越 | 194,046 | 0.77% | 3,425 | 3,445 | 3,405 | 3,405 | 23,500 | ▼ | -0.02% |
| 2024-06-11 | 6474 | 不二越 | 191,446 | 0.76% | 3,395 | 3,445 | 3,395 | 3,415 | 28,900 | ▼ | -0.01% |
| 2024-06-13 | 6474 | 不二越 | 185,946 | 0.74% | 3,460 | 3,460 | 3,385 | 3,385 | 23,100 | ▼ | -0.02% |
| 2024-06-14 | 6474 | 不二越 | 183,146 | 0.73% | 3,380 | 3,470 | 3,375 | 3,460 | 48,500 | ▼ | -0.01% |
| 2024-06-17 | 6474 | 不二越 | 184,646 | 0.74% | 3,430 | 3,430 | 3,355 | 3,425 | 51,100 | ▲ | 0.01% |
| 2024-06-18 | 6474 | 不二越 | 181,346 | 0.72% | 3,465 | 3,490 | 3,440 | 3,455 | 40,300 | ▼ | -0.02% |
| 2024-06-21 | 6474 | 不二越 | 178,046 | 0.71% | 3,525 | 3,525 | 3,480 | 3,485 | 49,600 | ▼ | -0.01% |
| 2024-06-25 | 6474 | 不二越 | 174,877 | 0.70% | 3,490 | 3,520 | 3,490 | 3,510 | 28,000 | ▼ | -0.01% |
| 2024-06-28 | 6474 | 不二越 | 172,177 | 0.69% | 3,530 | 3,530 | 3,505 | 3,510 | 35,300 | ▼ | -0.01% |
| 2024-07-01 | 6474 | 不二越 | 170,577 | 0.68% | 3,515 | 3,540 | 3,510 | 3,525 | 40,700 | ▼ | -0.00% |
| 2024-07-03 | 6474 | 不二越 | 167,777 | 0.67% | 3,470 | 3,490 | 3,450 | 3,480 | 30,100 | ▼ | -0.01% |
| 2024-07-04 | 6474 | 不二越 | 159,477 | 0.63% | 3,490 | 3,490 | 3,465 | 3,485 | 45,800 | ▼ | -0.04% |
| 2024-07-04 | 6474 | 不二越 | 159,477 | 0.63% | 3,490 | 3,490 | 3,465 | 3,485 | 45,800 | ▼ | -0.04% |
| 2024-07-08 | 6474 | 不二越 | 154,271 | 0.61% | 3,415 | 3,415 | 3,370 | 3,385 | 35,400 | ▼ | -0.02% |
| 2024-07-09 | 6474 | 不二越 | 150,171 | 0.60% | 3,370 | 3,410 | 3,350 | 3,385 | 54,600 | ▼ | -0.01% |
| 2024-07-10 | 6474 | 不二越 | 142,784 | 0.57% | 3,350 | 3,365 | 3,290 | 3,340 | 96,700 | ▼ | -0.03% |
| 2024-07-11 | 6474 | 不二越 | 127,684 | 0.51% | 3,360 | 3,395 | 3,325 | 3,340 | 110,700 | ▼ | -0.05% |
| 2024-07-12 | 6474 | 不二越 | 121,084 | 0.48% | 3,240 | 3,335 | 3,220 | 3,290 | 177,300 | ▼ | -0.03% |
| 2025-04-14 | 6474 | 不二越 | 124,988 | 0.50% | 2,800 | 2,880 | 2,798 | 2,851 | 68,700 | ▲ | 0.07% |
| 2025-04-15 | 6474 | 不二越 | 140,788 | 0.56% | 2,868 | 2,915 | 2,868 | 2,874 | 79,000 | ▲ | 0.06% |
| 2025-04-16 | 6474 | 不二越 | 151,388 | 0.60% | 2,872 | 2,878 | 2,790 | 2,813 | 71,200 | ▲ | 0.03% |
| 2024-05-30 | 6480 | トムソン | 377,747 | 0.51% | 596 | 599 | 588 | 599 | 198,500 | ▲ | 0.02% |
| 2024-05-31 | 6480 | トムソン | 374,688 | 0.50% | 604 | 604 | 596 | 603 | 242,000 | ▼ | -0.01% |
| 2024-06-10 | 6480 | トムソン | 382,488 | 0.52% | 594 | 603 | 591 | 602 | 163,400 | ▲ | 0.02% |
| 2024-06-11 | 6480 | トムソン | 381,788 | 0.51% | 599 | 602 | 595 | 595 | 137,600 | ▼ | -0.01% |
| 2024-06-12 | 6480 | トムソン | 387,688 | 0.52% | 593 | 602 | 593 | 601 | 141,200 | ▲ | 0.01% |
| 2024-06-13 | 6480 | トムソン | 390,288 | 0.53% | 605 | 613 | 599 | 608 | 218,400 | ▲ | 0.01% |
| 2024-06-14 | 6480 | トムソン | 397,788 | 0.54% | 599 | 614 | 599 | 608 | 345,200 | ▲ | 0.01% |
| 2024-06-17 | 6480 | トムソン | 412,188 | 0.56% | 600 | 602 | 584 | 595 | 276,200 | ▲ | 0.02% |
| 2024-06-18 | 6480 | トムソン | 428,488 | 0.58% | 599 | 608 | 596 | 604 | 276,700 | ▲ | 0.01% |
| 2024-06-20 | 6480 | トムソン | 420,988 | 0.57% | 622 | 626 | 609 | 611 | 158,800 | ▼ | -0.01% |
| 2024-06-21 | 6480 | トムソン | 408,988 | 0.55% | 613 | 618 | 609 | 614 | 692,300 | ▼ | -0.01% |
| 2024-06-24 | 6480 | トムソン | 404,088 | 0.54% | 614 | 618 | 610 | 615 | 175,000 | ▼ | -0.01% |
| 2024-06-26 | 6480 | トムソン | 393,880 | 0.53% | 615 | 620 | 613 | 618 | 120,300 | ▼ | -0.01% |
| 2024-06-28 | 6480 | トムソン | 379,380 | 0.51% | 622 | 635 | 621 | 633 | 181,900 | ▼ | -0.02% |
| 2024-07-03 | 6480 | トムソン | 365,880 | 0.49% | 624 | 639 | 624 | 636 | 148,200 | ▼ | -0.02% |
| 2024-08-08 | 6480 | トムソン | 368,489 | 0.50% | 506 | 523 | 505 | 511 | 298,100 | ▲ | 0.01% |
| 2024-08-13 | 6480 | トムソン | 351,889 | 0.47% | 475 | 495 | 473 | 494 | 225,600 | ▼ | -0.03% |
| 2024-04-09 | 6481 | ＴＨＫ | 669,807 | 0.51% | 3,508 | 3,581 | 3,500 | 3,576 | 398,000 | ▲ | 0.03% |
| 2024-04-10 | 6481 | ＴＨＫ | 682,432 | 0.52% | 3,580 | 3,597 | 3,562 | 3,577 | 370,900 | ▲ | 0.01% |
| 2024-04-11 | 6481 | ＴＨＫ | 689,750 | 0.53% | 3,529 | 3,598 | 3,519 | 3,592 | 397,900 | ▲ | 0.01% |
| 2024-04-12 | 6481 | ＴＨＫ | 674,427 | 0.51% | 3,620 | 3,640 | 3,569 | 3,588 | 346,200 | ▼ | -0.02% |
| 2024-04-15 | 6481 | ＴＨＫ | 676,727 | 0.52% | 3,566 | 3,587 | 3,534 | 3,552 | 468,900 | ▲ | 0.01% |
| 2024-04-16 | 6481 | ＴＨＫ | 650,724 | 0.50% | 3,500 | 3,529 | 3,450 | 3,481 | 570,200 | ▼ | -0.02% |
| 2024-04-17 | 6481 | ＴＨＫ | 639,624 | 0.49% | 3,511 | 3,520 | 3,414 | 3,428 | 370,900 | ▼ | -0.01% |
| 2024-03-01 | 6490 | ＰＩＬＬＡＲ | 198,361 | 0.79% | 5,550 | 5,690 | 5,530 | 5,670 | 81,700 | ▼ | -0.02% |
| 2024-03-04 | 6490 | ＰＩＬＬＡＲ | 193,061 | 0.77% | 5,800 | 5,800 | 5,690 | 5,740 | 94,600 | ▼ | -0.02% |
| 2024-03-06 | 6490 | ＰＩＬＬＡＲ | 199,661 | 0.79% | 5,840 | 6,020 | 5,800 | 5,890 | 104,600 | ▲ | 0.02% |
| 2024-03-07 | 6490 | ＰＩＬＬＡＲ | 201,761 | 0.80% | 5,950 | 6,000 | 5,840 | 5,890 | 103,500 | ▲ | 0.01% |
| 2024-03-11 | 6490 | ＰＩＬＬＡＲ | 197,761 | 0.78% | 5,650 | 5,650 | 5,470 | 5,510 | 111,400 | ▼ | -0.02% |
| 2024-03-12 | 6490 | ＰＩＬＬＡＲ | 198,461 | 0.79% | 5,440 | 5,550 | 5,380 | 5,540 | 71,200 | ▲ | 0.01% |
| 2024-03-13 | 6490 | ＰＩＬＬＡＲ | 208,261 | 0.83% | 5,710 | 5,800 | 5,600 | 5,660 | 88,900 | ▲ | 0.03% |
| 2024-03-15 | 6490 | ＰＩＬＬＡＲ | 204,484 | 0.81% | 5,450 | 5,590 | 5,430 | 5,520 | 85,400 | ▼ | -0.01% |
| 2024-03-18 | 6490 | ＰＩＬＬＡＲ | 210,184 | 0.83% | 5,600 | 5,800 | 5,560 | 5,780 | 81,300 | ▲ | 0.01% |
| 2024-03-19 | 6490 | ＰＩＬＬＡＲ | 212,084 | 0.84% | 5,800 | 5,860 | 5,690 | 5,840 | 57,800 | ▲ | 0.01% |
| 2024-03-22 | 6490 | ＰＩＬＬＡＲ | 218,284 | 0.87% | 5,950 | 5,990 | 5,870 | 5,970 | 65,600 | ▲ | 0.03% |
| 2024-03-25 | 6490 | ＰＩＬＬＡＲ | 224,184 | 0.89% | 5,970 | 6,070 | 5,910 | 5,920 | 86,500 | ▲ | 0.02% |
| 2024-03-26 | 6490 | ＰＩＬＬＡＲ | 217,534 | 0.86% | 5,920 | 6,050 | 5,920 | 5,950 | 86,300 | ▼ | -0.03% |
| 2024-03-27 | 6490 | ＰＩＬＬＡＲ | 220,284 | 0.87% | 5,930 | 6,010 | 5,900 | 5,900 | 117,800 | ▲ | 0.01% |
| 2024-03-28 | 6490 | ＰＩＬＬＡＲ | 232,384 | 0.92% | 6,000 | 6,240 | 5,940 | 6,120 | 128,200 | ▲ | 0.05% |
| 2024-03-29 | 6490 | ＰＩＬＬＡＲ | 235,084 | 0.93% | 6,140 | 6,390 | 6,130 | 6,380 | 112,100 | ▲ | 0.01% |
| 2024-04-01 | 6490 | ＰＩＬＬＡＲ | 231,784 | 0.92% | 6,390 | 6,400 | 6,100 | 6,110 | 95,400 | ▼ | -0.01% |
| 2024-04-02 | 6490 | ＰＩＬＬＡＲ | 222,684 | 0.88% | 6,130 | 6,190 | 6,020 | 6,080 | 69,200 | ▼ | -0.04% |
| 2024-04-04 | 6490 | ＰＩＬＬＡＲ | 219,584 | 0.87% | 6,250 | 6,250 | 6,060 | 6,100 | 83,900 | ▼ | -0.01% |
| 2024-04-05 | 6490 | ＰＩＬＬＡＲ | 216,084 | 0.86% | 5,900 | 6,060 | 5,900 | 6,060 | 59,300 | ▼ | -0.01% |
| 2024-04-09 | 6490 | ＰＩＬＬＡＲ | 218,484 | 0.87% | 6,160 | 6,340 | 6,150 | 6,320 | 75,600 | ▲ | 0.01% |
| 2024-04-10 | 6490 | ＰＩＬＬＡＲ | 222,284 | 0.88% | 6,320 | 6,420 | 6,260 | 6,320 | 84,700 | ▲ | 0.01% |
| 2024-04-11 | 6490 | ＰＩＬＬＡＲ | 225,684 | 0.90% | 6,310 | 6,350 | 6,250 | 6,310 | 41,500 | ▲ | 0.02% |
| 2024-04-12 | 6490 | ＰＩＬＬＡＲ | 232,384 | 0.92% | 6,440 | 6,480 | 6,360 | 6,400 | 78,400 | ▲ | 0.02% |
| 2024-04-15 | 6490 | ＰＩＬＬＡＲ | 236,484 | 0.94% | 6,320 | 6,400 | 6,250 | 6,360 | 46,300 | ▲ | 0.01% |
| 2024-04-17 | 6490 | ＰＩＬＬＡＲ | 234,784 | 0.93% | 6,130 | 6,220 | 5,910 | 6,130 | 109,000 | ▼ | -0.00% |
| 2024-04-18 | 6490 | ＰＩＬＬＡＲ | 237,584 | 0.94% | 6,030 | 6,260 | 5,960 | 6,230 | 63,400 | ▲ | 0.00% |
| 2024-04-19 | 6490 | ＰＩＬＬＡＲ | 234,684 | 0.93% | 6,150 | 6,180 | 5,860 | 5,970 | 101,200 | ▼ | -0.00% |
| 2024-04-22 | 6490 | ＰＩＬＬＡＲ | 240,084 | 0.95% | 5,970 | 6,070 | 5,870 | 5,960 | 68,000 | ▲ | 0.01% |
| 2024-04-24 | 6490 | ＰＩＬＬＡＲ | 236,584 | 0.94% | 6,140 | 6,320 | 6,110 | 6,240 | 106,600 | ▼ | -0.01% |
| 2024-04-25 | 6490 | ＰＩＬＬＡＲ | 240,984 | 0.96% | 6,210 | 6,230 | 6,050 | 6,050 | 40,200 | ▲ | 0.02% |
| 2024-04-26 | 6490 | ＰＩＬＬＡＲ | 235,384 | 0.93% | 6,120 | 6,250 | 6,090 | 6,210 | 71,900 | ▼ | -0.02% |
| 2024-05-01 | 6490 | ＰＩＬＬＡＲ | 238,746 | 0.95% | 6,240 | 6,370 | 6,210 | 6,260 | 62,000 | ▲ | 0.01% |
| 2024-05-02 | 6490 | ＰＩＬＬＡＲ | 236,246 | 0.94% | 6,190 | 6,230 | 6,140 | 6,230 | 35,900 | ▼ | -0.01% |
| 2024-05-07 | 6490 | ＰＩＬＬＡＲ | 234,786 | 0.93% | 6,330 | 6,400 | 6,260 | 6,390 | 56,000 | ▼ | -0.00% |
| 2024-05-08 | 6490 | ＰＩＬＬＡＲ | 237,386 | 0.94% | 6,320 | 6,350 | 6,280 | 6,320 | 61,300 | ▲ | 0.00% |
| 2024-05-09 | 6490 | ＰＩＬＬＡＲ | 229,386 | 0.91% | 6,390 | 6,450 | 6,300 | 6,310 | 92,200 | ▼ | -0.02% |
| 2024-05-10 | 6490 | ＰＩＬＬＡＲ | 235,886 | 0.94% | 6,290 | 6,450 | 6,250 | 6,450 | 115,600 | ▲ | 0.02% |
| 2024-05-13 | 6490 | ＰＩＬＬＡＲ | 256,186 | 1.02% | 6,530 | 6,700 | 6,470 | 6,670 | 208,700 | ▲ | 0.08% |
| 2024-05-14 | 6490 | ＰＩＬＬＡＲ | 314,986 | 1.25% | 6,080 | 6,210 | 5,680 | 5,790 | 517,400 | ▲ | 0.23% |
| 2024-05-15 | 6490 | ＰＩＬＬＡＲ | 302,286 | 1.20% | 5,710 | 5,770 | 5,460 | 5,470 | 239,700 | ▼ | -0.05% |
| 2024-05-16 | 6490 | ＰＩＬＬＡＲ | 298,786 | 1.19% | 5,470 | 5,650 | 5,460 | 5,500 | 167,300 | ▼ | -0.01% |
| 2024-05-17 | 6490 | ＰＩＬＬＡＲ | 320,000 | 1.27% | 5,530 | 5,730 | 5,500 | 5,670 | 111,800 | ▲ | 0.08% |
| 2024-05-20 | 6490 | ＰＩＬＬＡＲ | 328,700 | 1.31% | 5,690 | 5,720 | 5,590 | 5,610 | 84,500 | ▲ | 0.04% |
| 2024-05-21 | 6490 | ＰＩＬＬＡＲ | 325,600 | 1.30% | 5,670 | 5,730 | 5,510 | 5,510 | 102,000 | ▼ | -0.01% |
| 2024-05-22 | 6490 | ＰＩＬＬＡＲ | 306,000 | 1.22% | 5,500 | 5,500 | 5,270 | 5,270 | 187,700 | ▼ | -0.08% |
| 2024-05-23 | 6490 | ＰＩＬＬＡＲ | 273,900 | 1.09% | 5,260 | 5,340 | 5,110 | 5,130 | 222,400 | ▼ | -0.12% |
| 2024-05-24 | 6490 | ＰＩＬＬＡＲ | 258,500 | 1.03% | 5,030 | 5,210 | 5,020 | 5,180 | 112,000 | ▼ | -0.06% |
| 2024-05-28 | 6490 | ＰＩＬＬＡＲ | 261,900 | 1.04% | 5,260 | 5,300 | 5,200 | 5,260 | 85,800 | ▲ | 0.01% |
| 2024-05-29 | 6490 | ＰＩＬＬＡＲ | 258,300 | 1.03% | 5,170 | 5,190 | 5,010 | 5,080 | 139,000 | ▼ | -0.01% |
| 2024-05-31 | 6490 | ＰＩＬＬＡＲ | 267,784 | 1.06% | 5,130 | 5,250 | 5,100 | 5,230 | 113,000 | ▲ | 0.03% |
| 2024-06-03 | 6490 | ＰＩＬＬＡＲ | 265,084 | 1.05% | 5,170 | 5,260 | 5,160 | 5,210 | 76,900 | ▼ | -0.01% |
| 2024-06-04 | 6490 | ＰＩＬＬＡＲ | 262,184 | 1.04% | 5,180 | 5,210 | 5,120 | 5,120 | 118,800 | ▼ | -0.01% |
| 2024-06-05 | 6490 | ＰＩＬＬＡＲ | 253,684 | 1.01% | 5,090 | 5,150 | 5,080 | 5,110 | 86,200 | ▼ | -0.03% |
| 2024-06-06 | 6490 | ＰＩＬＬＡＲ | 252,184 | 1.00% | 5,140 | 5,260 | 5,080 | 5,200 | 99,800 | ▼ | -0.01% |
| 2024-06-07 | 6490 | ＰＩＬＬＡＲ | 256,784 | 1.02% | 5,280 | 5,350 | 5,160 | 5,190 | 95,500 | ▲ | 0.02% |
| 2024-06-11 | 6490 | ＰＩＬＬＡＲ | 254,784 | 1.01% | 5,260 | 5,320 | 5,250 | 5,260 | 50,500 | ▼ | -0.01% |
| 2024-06-12 | 6490 | ＰＩＬＬＡＲ | 250,284 | 0.99% | 5,250 | 5,310 | 5,240 | 5,300 | 57,200 | ▼ | -0.02% |
| 2024-06-13 | 6490 | ＰＩＬＬＡＲ | 254,284 | 1.01% | 5,280 | 5,320 | 5,200 | 5,200 | 78,300 | ▲ | 0.02% |
| 2024-06-14 | 6490 | ＰＩＬＬＡＲ | 252,784 | 1.00% | 5,200 | 5,340 | 5,200 | 5,280 | 76,000 | ▼ | -0.01% |
| 2024-06-17 | 6490 | ＰＩＬＬＡＲ | 248,884 | 0.99% | 5,240 | 5,280 | 5,190 | 5,270 | 58,100 | ▼ | -0.01% |
| 2024-06-18 | 6490 | ＰＩＬＬＡＲ | 242,384 | 0.96% | 5,360 | 5,380 | 5,240 | 5,270 | 77,400 | ▼ | -0.03% |
| 2024-06-20 | 6490 | ＰＩＬＬＡＲ | 238,684 | 0.95% | 5,230 | 5,270 | 5,180 | 5,270 | 39,600 | ▼ | -0.01% |
| 2024-06-24 | 6490 | ＰＩＬＬＡＲ | 234,684 | 0.93% | 5,330 | 5,340 | 5,270 | 5,320 | 74,400 | ▼ | -0.01% |
| 2024-06-26 | 6490 | ＰＩＬＬＡＲ | 230,136 | 0.91% | 5,340 | 5,410 | 5,320 | 5,350 | 62,200 | ▼ | -0.02% |
| 2024-06-28 | 6490 | ＰＩＬＬＡＲ | 234,136 | 0.93% | 5,340 | 5,370 | 5,310 | 5,370 | 62,200 | ▲ | 0.02% |
| 2024-07-02 | 6490 | ＰＩＬＬＡＲ | 237,036 | 0.94% | 5,280 | 5,360 | 5,230 | 5,300 | 68,600 | ▲ | 0.00% |
| 2024-07-03 | 6490 | ＰＩＬＬＡＲ | 223,536 | 0.89% | 5,400 | 5,560 | 5,400 | 5,550 | 132,200 | ▼ | -0.04% |
| 2024-07-04 | 6490 | ＰＩＬＬＡＲ | 234,736 | 0.93% | 5,550 | 5,630 | 5,500 | 5,590 | 137,100 | ▲ | 0.04% |
| 2024-07-04 | 6490 | ＰＩＬＬＡＲ | 234,736 | 0.93% | 5,550 | 5,630 | 5,500 | 5,590 | 137,100 | ▲ | 0.04% |
| 2024-07-08 | 6490 | ＰＩＬＬＡＲ | 229,826 | 0.91% | 5,510 | 5,520 | 5,430 | 5,440 | 70,500 | ▼ | -0.02% |
| 2024-07-09 | 6490 | ＰＩＬＬＡＲ | 226,426 | 0.90% | 5,440 | 5,510 | 5,420 | 5,460 | 83,500 | ▼ | -0.01% |
| 2024-07-10 | 6490 | ＰＩＬＬＡＲ | 221,348 | 0.88% | 5,400 | 5,480 | 5,370 | 5,470 | 89,500 | ▼ | -0.02% |
| 2024-07-11 | 6490 | ＰＩＬＬＡＲ | 216,148 | 0.86% | 5,500 | 5,590 | 5,460 | 5,580 | 88,000 | ▼ | -0.02% |
| 2024-07-12 | 6490 | ＰＩＬＬＡＲ | 213,448 | 0.85% | 5,590 | 5,600 | 5,500 | 5,550 | 107,700 | ▼ | -0.01% |
| 2024-07-16 | 6490 | ＰＩＬＬＡＲ | 207,448 | 0.82% | 5,580 | 5,700 | 5,550 | 5,700 | 87,300 | ▼ | -0.03% |
| 2024-07-17 | 6490 | ＰＩＬＬＡＲ | 217,248 | 0.86% | 5,700 | 5,810 | 5,570 | 5,600 | 180,300 | ▲ | 0.04% |
| 2024-07-18 | 6490 | ＰＩＬＬＡＲ | 221,348 | 0.88% | 5,500 | 5,570 | 5,430 | 5,430 | 139,300 | ▲ | 0.02% |
| 2024-07-19 | 6490 | ＰＩＬＬＡＲ | 215,548 | 0.86% | 5,430 | 5,610 | 5,370 | 5,380 | 76,700 | ▼ | -0.02% |
| 2024-07-22 | 6490 | ＰＩＬＬＡＲ | 222,348 | 0.88% | 5,370 | 5,380 | 5,160 | 5,160 | 73,200 | ▲ | 0.02% |
| 2024-07-23 | 6490 | ＰＩＬＬＡＲ | 220,048 | 0.87% | 5,220 | 5,300 | 5,100 | 5,160 | 49,600 | ▼ | -0.01% |
| 2024-07-25 | 6490 | ＰＩＬＬＡＲ | 215,848 | 0.86% | 5,070 | 5,070 | 4,910 | 4,935 | 95,000 | ▼ | -0.01% |
| 2024-07-26 | 6490 | ＰＩＬＬＡＲ | 209,048 | 0.83% | 4,950 | 4,975 | 4,865 | 4,945 | 61,800 | ▼ | -0.03% |
| 2024-07-30 | 6490 | ＰＩＬＬＡＲ | 211,148 | 0.84% | 5,000 | 5,030 | 4,910 | 5,010 | 46,000 | ▲ | 0.01% |
| 2024-07-31 | 6490 | ＰＩＬＬＡＲ | 218,748 | 0.87% | 5,010 | 5,140 | 4,970 | 5,120 | 56,500 | ▲ | 0.03% |
| 2024-08-02 | 6490 | ＰＩＬＬＡＲ | 215,248 | 0.85% | 4,770 | 4,780 | 4,560 | 4,560 | 88,400 | ▼ | -0.02% |
| 2024-08-05 | 6490 | ＰＩＬＬＡＲ | 217,248 | 0.86% | 4,105 | 4,270 | 3,905 | 4,010 | 200,900 | ▲ | 0.01% |
| 2024-08-07 | 6490 | ＰＩＬＬＡＲ | 213,148 | 0.85% | 4,215 | 4,515 | 4,130 | 4,365 | 150,400 | ▼ | -0.01% |
| 2024-08-08 | 6490 | ＰＩＬＬＡＲ | 204,148 | 0.81% | 4,295 | 4,325 | 4,120 | 4,255 | 102,400 | ▼ | -0.03% |
| 2024-08-09 | 6490 | ＰＩＬＬＡＲ | 200,748 | 0.80% | 4,325 | 4,365 | 4,110 | 4,205 | 86,700 | ▼ | -0.01% |
| 2024-08-13 | 6490 | ＰＩＬＬＡＲ | 192,648 | 0.76% | 4,275 | 4,460 | 4,225 | 4,460 | 106,800 | ▼ | -0.04% |
| 2024-08-14 | 6490 | ＰＩＬＬＡＲ | 186,748 | 0.74% | 4,460 | 4,485 | 4,380 | 4,455 | 71,900 | ▼ | -0.02% |
| 2024-08-15 | 6490 | ＰＩＬＬＡＲ | 179,948 | 0.71% | 4,350 | 4,430 | 4,315 | 4,375 | 65,900 | ▼ | -0.03% |
| 2024-08-19 | 6490 | ＰＩＬＬＡＲ | 182,348 | 0.72% | 4,665 | 4,715 | 4,515 | 4,515 | 75,300 | ▲ | 0.01% |
| 2024-08-20 | 6490 | ＰＩＬＬＡＲ | 179,748 | 0.71% | 4,570 | 4,570 | 4,485 | 4,500 | 58,400 | ▼ | -0.01% |
| 2024-08-22 | 6490 | ＰＩＬＬＡＲ | 168,748 | 0.67% | 4,500 | 4,555 | 4,360 | 4,365 | 60,000 | ▼ | -0.03% |
| 2024-08-23 | 6490 | ＰＩＬＬＡＲ | 164,292 | 0.65% | 4,300 | 4,415 | 4,300 | 4,365 | 97,200 | ▼ | -0.02% |
| 2024-08-29 | 6490 | ＰＩＬＬＡＲ | 135,492 | 0.54% | 4,320 | 4,380 | 4,265 | 4,325 | 47,800 | ▼ | -0.02% |
| 2024-08-30 | 6490 | ＰＩＬＬＡＲ | 130,792 | 0.52% | 4,360 | 4,455 | 4,335 | 4,345 | 40,400 | ▼ | -0.02% |
| 2024-09-02 | 6490 | ＰＩＬＬＡＲ | 129,992 | 0.51% | 4,400 | 4,415 | 4,315 | 4,355 | 37,300 | ▼ | -0.01% |
| 2024-09-03 | 6490 | ＰＩＬＬＡＲ | 131,692 | 0.52% | 4,355 | 4,430 | 4,330 | 4,355 | 65,100 | ▲ | 0.01% |
| 2024-09-04 | 6490 | ＰＩＬＬＡＲ | 140,792 | 0.56% | 4,190 | 4,245 | 4,155 | 4,155 | 71,100 | ▲ | 0.04% |
| 2024-09-05 | 6490 | ＰＩＬＬＡＲ | 144,492 | 0.57% | 4,100 | 4,170 | 4,055 | 4,075 | 71,600 | ▲ | 0.00% |
| 2024-09-06 | 6490 | ＰＩＬＬＡＲ | 155,292 | 0.62% | 4,070 | 4,085 | 3,940 | 3,995 | 92,900 | ▲ | 0.05% |
| 2024-09-10 | 6490 | ＰＩＬＬＡＲ | 151,992 | 0.60% | 4,030 | 4,040 | 3,965 | 3,975 | 63,800 | ▼ | -0.02% |
| 2024-09-11 | 6490 | ＰＩＬＬＡＲ | 149,436 | 0.59% | 3,930 | 3,995 | 3,865 | 3,900 | 63,700 | ▼ | -0.01% |
| 2024-09-13 | 6490 | ＰＩＬＬＡＲ | 143,836 | 0.57% | 3,980 | 4,010 | 3,970 | 3,990 | 55,300 | ▼ | -0.02% |
| 2024-09-17 | 6490 | ＰＩＬＬＡＲ | 149,536 | 0.59% | 4,020 | 4,025 | 3,870 | 3,920 | 45,500 | ▲ | 0.02% |
| 2024-09-18 | 6490 | ＰＩＬＬＡＲ | 156,136 | 0.62% | 3,965 | 3,975 | 3,900 | 3,970 | 44,100 | ▲ | 0.03% |
| 2024-09-20 | 6490 | ＰＩＬＬＡＲ | 160,536 | 0.64% | 4,115 | 4,225 | 4,095 | 4,165 | 72,300 | ▲ | 0.02% |
| 2024-09-25 | 6490 | ＰＩＬＬＡＲ | 158,836 | 0.63% | 4,210 | 4,275 | 4,150 | 4,160 | 64,400 | ▼ | -0.01% |
| 2024-09-26 | 6490 | ＰＩＬＬＡＲ | 165,336 | 0.66% | 4,270 | 4,365 | 4,235 | 4,350 | 99,900 | ▲ | 0.03% |
| 2024-09-27 | 6490 | ＰＩＬＬＡＲ | 164,536 | 0.65% | 4,385 | 4,465 | 4,340 | 4,410 | 82,100 | ▼ | -0.01% |
| 2024-09-30 | 6490 | ＰＩＬＬＡＲ | 165,878 | 0.66% | 4,235 | 4,260 | 4,135 | 4,150 | 51,200 | ▲ | 0.01% |
| 2024-10-01 | 6490 | ＰＩＬＬＡＲ | 173,378 | 0.69% | 4,250 | 4,345 | 4,220 | 4,300 | 111,600 | ▲ | 0.02% |
| 2024-10-02 | 6490 | ＰＩＬＬＡＲ | 176,074 | 0.70% | 4,275 | 4,360 | 4,225 | 4,290 | 86,600 | ▲ | 0.01% |
| 2024-10-03 | 6490 | ＰＩＬＬＡＲ | 181,174 | 0.72% | 4,480 | 4,510 | 4,405 | 4,405 | 97,900 | ▲ | 0.02% |
| 2024-10-04 | 6490 | ＰＩＬＬＡＲ | 179,874 | 0.71% | 4,405 | 4,555 | 4,405 | 4,540 | 67,300 | ▼ | -0.01% |
| 2024-10-09 | 6490 | ＰＩＬＬＡＲ | 185,151 | 0.73% | 4,585 | 4,670 | 4,520 | 4,580 | 61,000 | ▲ | 0.02% |
| 2024-10-10 | 6490 | ＰＩＬＬＡＲ | 185,551 | 0.74% | 4,580 | 4,660 | 4,545 | 4,560 | 51,300 | ▲ | 0.01% |
| 2024-10-11 | 6490 | ＰＩＬＬＡＲ | 184,651 | 0.73% | 4,565 | 4,610 | 4,525 | 4,550 | 50,000 | ▼ | -0.01% |
| 2024-10-15 | 6490 | ＰＩＬＬＡＲ | 187,151 | 0.74% | 4,600 | 4,620 | 4,555 | 4,570 | 54,200 | ▲ | 0.01% |
| 2024-10-16 | 6490 | ＰＩＬＬＡＲ | 183,051 | 0.73% | 4,440 | 4,460 | 4,385 | 4,435 | 64,000 | ▼ | -0.01% |
| 2024-10-17 | 6490 | ＰＩＬＬＡＲ | 181,851 | 0.72% | 4,450 | 4,450 | 4,380 | 4,410 | 53,200 | ▼ | -0.01% |
| 2024-10-24 | 6490 | ＰＩＬＬＡＲ | 183,768 | 0.73% | 4,255 | 4,310 | 4,210 | 4,265 | 39,800 | ▲ | 0.01% |
| 2024-10-25 | 6490 | ＰＩＬＬＡＲ | 177,468 | 0.70% | 4,265 | 4,265 | 4,145 | 4,155 | 47,500 | ▼ | -0.03% |
| 2024-10-29 | 6490 | ＰＩＬＬＡＲ | 170,268 | 0.67% | 4,255 | 4,260 | 4,150 | 4,205 | 106,600 | ▼ | -0.02% |
| 2024-10-30 | 6490 | ＰＩＬＬＡＲ | 172,568 | 0.68% | 4,260 | 4,325 | 4,255 | 4,310 | 91,400 | ▲ | 0.01% |
| 2024-11-01 | 6490 | ＰＩＬＬＡＲ | 181,768 | 0.72% | 4,300 | 4,310 | 4,215 | 4,220 | 70,300 | ▲ | 0.03% |
| 2024-11-05 | 6490 | ＰＩＬＬＡＲ | 182,968 | 0.73% | 4,365 | 4,385 | 4,315 | 4,375 | 57,500 | ▲ | 0.01% |
| 2024-11-06 | 6490 | ＰＩＬＬＡＲ | 177,368 | 0.70% | 4,375 | 4,460 | 4,375 | 4,400 | 57,000 | ▼ | -0.03% |
| 2024-11-07 | 6490 | ＰＩＬＬＡＲ | 173,768 | 0.69% | 4,420 | 4,490 | 4,370 | 4,410 | 52,700 | ▼ | -0.01% |
| 2024-11-08 | 6490 | ＰＩＬＬＡＲ | 170,368 | 0.68% | 4,570 | 4,575 | 4,425 | 4,445 | 63,000 | ▼ | -0.00% |
| 2024-11-11 | 6490 | ＰＩＬＬＡＲ | 186,668 | 0.74% | 4,410 | 4,810 | 4,240 | 4,810 | 216,600 | ▲ | 0.05% |
| 2024-11-12 | 6490 | ＰＩＬＬＡＲ | 207,068 | 0.82% | 4,840 | 4,875 | 4,570 | 4,645 | 194,000 | ▲ | 0.07% |
| 2024-11-13 | 6490 | ＰＩＬＬＡＲ | 218,568 | 0.87% | 4,595 | 4,595 | 4,335 | 4,360 | 133,600 | ▲ | 0.05% |
| 2024-11-15 | 6490 | ＰＩＬＬＡＲ | 213,868 | 0.85% | 4,470 | 4,600 | 4,465 | 4,560 | 51,400 | ▼ | -0.02% |
| 2024-11-18 | 6490 | ＰＩＬＬＡＲ | 210,068 | 0.83% | 4,515 | 4,585 | 4,515 | 4,545 | 60,400 | ▼ | -0.02% |
| 2024-11-19 | 6490 | ＰＩＬＬＡＲ | 204,868 | 0.81% | 4,680 | 4,735 | 4,620 | 4,645 | 96,100 | ▼ | -0.01% |
| 2024-11-22 | 6490 | ＰＩＬＬＡＲ | 199,968 | 0.79% | 4,500 | 4,580 | 4,470 | 4,480 | 62,600 | ▼ | -0.02% |
| 2024-11-25 | 6490 | ＰＩＬＬＡＲ | 135,519 | 0.54% | 4,520 | 4,550 | 4,470 | 4,495 | 56,900 | ▼ | -0.25% |
| 2024-11-26 | 6490 | ＰＩＬＬＡＲ | 203,468 | 0.81% | 4,495 | 4,565 | 4,475 | 4,555 | 49,000 | ▲ | 0.27% |
| 2024-11-29 | 6490 | ＰＩＬＬＡＲ | 200,968 | 0.80% | 4,385 | 4,405 | 4,330 | 4,335 | 35,100 | ▼ | -0.01% |
| 2024-12-02 | 6490 | ＰＩＬＬＡＲ | 198,668 | 0.79% | 4,365 | 4,425 | 4,350 | 4,395 | 55,200 | ▼ | -0.01% |
| 2024-12-03 | 6490 | ＰＩＬＬＡＲ | 202,468 | 0.80% | 4,330 | 4,575 | 4,330 | 4,505 | 77,900 | ▲ | 0.01% |
| 2024-12-05 | 6490 | ＰＩＬＬＡＲ | 197,668 | 0.78% | 4,320 | 4,340 | 4,290 | 4,325 | 57,400 | ▼ | -0.02% |
| 2024-12-09 | 6490 | ＰＩＬＬＡＲ | 200,068 | 0.79% | 4,340 | 4,360 | 4,255 | 4,360 | 33,300 | ▲ | 0.01% |
| 2024-12-10 | 6490 | ＰＩＬＬＡＲ | 196,468 | 0.78% | 4,430 | 4,465 | 4,360 | 4,380 | 48,300 | ▼ | -0.01% |
| 2024-12-11 | 6490 | ＰＩＬＬＡＲ | 202,368 | 0.80% | 4,380 | 4,380 | 4,280 | 4,325 | 42,900 | ▲ | 0.02% |
| 2024-12-12 | 6490 | ＰＩＬＬＡＲ | 206,168 | 0.82% | 4,360 | 4,400 | 4,320 | 4,370 | 50,100 | ▲ | 0.01% |
| 2024-12-13 | 6490 | ＰＩＬＬＡＲ | 209,368 | 0.83% | 4,290 | 4,340 | 4,260 | 4,260 | 49,300 | ▲ | 0.01% |
| 2024-12-18 | 6490 | ＰＩＬＬＡＲ | 210,368 | 0.84% | 4,210 | 4,290 | 4,170 | 4,210 | 41,500 | ▲ | 0.01% |
| 2024-12-19 | 6490 | ＰＩＬＬＡＲ | 207,568 | 0.82% | 4,140 | 4,215 | 4,140 | 4,170 | 45,000 | ▼ | -0.02% |
| 2024-12-20 | 6490 | ＰＩＬＬＡＲ | 202,468 | 0.80% | 4,160 | 4,185 | 4,105 | 4,105 | 49,900 | ▼ | -0.01% |
| 2024-12-26 | 6490 | ＰＩＬＬＡＲ | 203,668 | 0.81% | 4,200 | 4,255 | 4,170 | 4,245 | 53,700 | ▲ | 0.01% |
| 2024-12-27 | 6490 | ＰＩＬＬＡＲ | 207,968 | 0.83% | 4,265 | 4,385 | 4,235 | 4,380 | 42,400 | ▲ | 0.01% |
| 2024-12-30 | 6490 | ＰＩＬＬＡＲ | 63,258 | 0.25% | 4,385 | 4,385 | 4,310 | 4,330 | 34,900 | ▼ | -0.57% |
| 2025-01-06 | 6490 | ＰＩＬＬＡＲ | 205,368 | 0.82% | 4,330 | 4,340 | 4,205 | 4,205 | 43,200 | ▲ | 0.56% |
| 2025-01-07 | 6490 | ＰＩＬＬＡＲ | 210,286 | 0.83% | 4,275 | 4,290 | 4,220 | 4,250 | 47,000 | ▲ | 0.01% |
| 2025-01-08 | 6490 | ＰＩＬＬＡＲ | 215,886 | 0.86% | 4,245 | 4,375 | 4,235 | 4,370 | 68,700 | ▲ | 0.03% |
| 2025-01-10 | 6490 | ＰＩＬＬＡＲ | 220,086 | 0.87% | 4,280 | 4,365 | 4,280 | 4,295 | 38,300 | ▲ | 0.01% |
| 2025-01-14 | 6490 | ＰＩＬＬＡＲ | 227,786 | 0.90% | 4,285 | 4,285 | 4,185 | 4,195 | 47,200 | ▲ | 0.03% |
| 2025-01-15 | 6490 | ＰＩＬＬＡＲ | 231,086 | 0.92% | 4,195 | 4,250 | 4,120 | 4,130 | 29,800 | ▲ | 0.02% |
| 2025-01-16 | 6490 | ＰＩＬＬＡＲ | 233,686 | 0.93% | 4,150 | 4,180 | 4,085 | 4,120 | 38,100 | ▲ | 0.01% |
| 2025-01-17 | 6490 | ＰＩＬＬＡＲ | 236,886 | 0.94% | 4,090 | 4,160 | 4,060 | 4,150 | 25,800 | ▲ | 0.00% |
| 2025-01-21 | 6490 | ＰＩＬＬＡＲ | 239,186 | 0.95% | 4,330 | 4,370 | 4,295 | 4,350 | 45,000 | ▲ | 0.01% |
| 2025-01-22 | 6490 | ＰＩＬＬＡＲ | 242,786 | 0.96% | 4,420 | 4,520 | 4,410 | 4,465 | 55,000 | ▲ | 0.01% |
| 2025-01-23 | 6490 | ＰＩＬＬＡＲ | 243,886 | 0.97% | 4,435 | 4,480 | 4,390 | 4,445 | 43,700 | ▲ | 0.01% |
| 2025-01-24 | 6490 | ＰＩＬＬＡＲ | 247,386 | 0.98% | 4,490 | 4,490 | 4,400 | 4,400 | 33,200 | ▲ | 0.01% |
| 2025-01-27 | 6490 | ＰＩＬＬＡＲ | 245,086 | 0.97% | 4,440 | 4,440 | 4,340 | 4,355 | 34,100 | ▼ | -0.01% |
| 2025-01-28 | 6490 | ＰＩＬＬＡＲ | 241,686 | 0.96% | 4,285 | 4,320 | 4,220 | 4,260 | 61,300 | ▼ | -0.01% |
| 2025-01-29 | 6490 | ＰＩＬＬＡＲ | 236,086 | 0.94% | 4,260 | 4,300 | 4,220 | 4,230 | 39,200 | ▼ | -0.02% |
| 2025-02-03 | 6490 | ＰＩＬＬＡＲ | 240,486 | 0.96% | 4,200 | 4,245 | 4,070 | 4,070 | 82,500 | ▲ | 0.02% |
| 2025-02-03 | 6490 | ＰＩＬＬＡＲ | 240,486 | 0.96% | 4,200 | 4,245 | 4,070 | 4,070 | 82,500 | ▲ | 0.02% |
| 2025-02-04 | 6490 | ＰＩＬＬＡＲ | 239,586 | 0.95% | 4,140 | 4,195 | 4,115 | 4,175 | 98,800 | ▼ | -0.01% |
| 2025-02-04 | 6490 | ＰＩＬＬＡＲ | 239,586 | 0.95% | 4,140 | 4,195 | 4,115 | 4,175 | 98,800 | ▼ | -0.01% |
| 2025-02-05 | 6490 | ＰＩＬＬＡＲ | 236,586 | 0.94% | 4,175 | 4,245 | 4,090 | 4,090 | 43,100 | ▼ | -0.01% |
| 2025-02-05 | 6490 | ＰＩＬＬＡＲ | 236,586 | 0.94% | 4,175 | 4,245 | 4,090 | 4,090 | 43,100 | ▼ | -0.01% |
| 2025-02-06 | 6490 | ＰＩＬＬＡＲ | 232,186 | 0.92% | 4,090 | 4,120 | 4,070 | 4,085 | 40,500 | ▼ | -0.01% |
| 2025-02-06 | 6490 | ＰＩＬＬＡＲ | 232,186 | 0.92% | 4,090 | 4,120 | 4,070 | 4,085 | 40,500 | ▼ | -0.01% |
| 2025-02-07 | 6490 | ＰＩＬＬＡＲ | 223,686 | 0.89% | 3,945 | 4,000 | 3,775 | 3,845 | 207,400 | ▼ | -0.03% |
| 2025-02-07 | 6490 | ＰＩＬＬＡＲ | 223,686 | 0.89% | 3,945 | 4,000 | 3,775 | 3,845 | 207,400 | ▼ | -0.03% |
| 2025-02-10 | 6490 | ＰＩＬＬＡＲ | 212,786 | 0.84% | 3,785 | 3,855 | 3,765 | 3,795 | 89,500 | ▼ | -0.05% |
| 2025-02-10 | 6490 | ＰＩＬＬＡＲ | 212,786 | 0.84% | 3,785 | 3,855 | 3,765 | 3,795 | 89,500 | ▼ | -0.05% |
| 2025-02-12 | 6490 | ＰＩＬＬＡＲ | 216,686 | 0.86% | 3,800 | 3,800 | 3,705 | 3,750 | 77,900 | ▲ | 0.02% |
| 2025-02-12 | 6490 | ＰＩＬＬＡＲ | 216,686 | 0.86% | 3,800 | 3,800 | 3,705 | 3,750 | 77,900 | ▲ | 0.02% |
| 2025-02-13 | 6490 | ＰＩＬＬＡＲ | 210,986 | 0.84% | 3,770 | 3,810 | 3,745 | 3,765 | 69,900 | ▼ | -0.02% |
| 2025-02-17 | 6490 | ＰＩＬＬＡＲ | 207,986 | 0.83% | 3,680 | 3,730 | 3,670 | 3,695 | 59,800 | ▼ | -0.01% |
| 2025-02-19 | 6490 | ＰＩＬＬＡＲ | 211,386 | 0.84% | 3,760 | 3,800 | 3,700 | 3,700 | 46,800 | ▲ | 0.01% |
| 2025-02-20 | 6490 | ＰＩＬＬＡＲ | 216,386 | 0.86% | 3,660 | 3,690 | 3,605 | 3,640 | 48,300 | ▲ | 0.02% |
| 2025-02-21 | 6490 | ＰＩＬＬＡＲ | 220,286 | 0.87% | 3,690 | 3,725 | 3,650 | 3,720 | 62,900 | ▲ | 0.01% |
| 2025-02-25 | 6490 | ＰＩＬＬＡＲ | 223,486 | 0.89% | 3,655 | 3,655 | 3,575 | 3,575 | 70,900 | ▲ | 0.02% |
| 2025-02-27 | 6490 | ＰＩＬＬＡＲ | 222,486 | 0.88% | 3,570 | 3,620 | 3,570 | 3,615 | 51,700 | ▼ | -0.01% |
| 2025-02-28 | 6490 | ＰＩＬＬＡＲ | 216,386 | 0.86% | 3,550 | 3,565 | 3,465 | 3,500 | 95,200 | ▼ | -0.02% |
| 2025-03-03 | 6490 | ＰＩＬＬＡＲ | 212,586 | 0.84% | 3,505 | 3,545 | 3,480 | 3,540 | 111,300 | ▼ | -0.02% |
| 2025-03-05 | 6490 | ＰＩＬＬＡＲ | 207,086 | 0.82% | 3,510 | 3,615 | 3,510 | 3,580 | 107,000 | ▼ | -0.02% |
| 2025-03-06 | 6490 | ＰＩＬＬＡＲ | 204,886 | 0.81% | 3,625 | 3,655 | 3,590 | 3,620 | 70,300 | ▼ | -0.00% |
| 2025-03-07 | 6490 | ＰＩＬＬＡＲ | 202,586 | 0.80% | 3,565 | 3,595 | 3,530 | 3,585 | 83,800 | ▼ | -0.01% |
| 2025-03-12 | 6490 | ＰＩＬＬＡＲ | 198,786 | 0.79% | 3,550 | 3,595 | 3,540 | 3,580 | 66,800 | ▼ | -0.01% |
| 2025-03-13 | 6490 | ＰＩＬＬＡＲ | 194,686 | 0.77% | 3,615 | 3,635 | 3,520 | 3,535 | 69,800 | ▼ | -0.02% |
| 2025-03-17 | 6490 | ＰＩＬＬＡＲ | 199,686 | 0.79% | 3,635 | 3,635 | 3,600 | 3,615 | 58,700 | ▲ | 0.02% |
| 2025-03-19 | 6490 | ＰＩＬＬＡＲ | 192,086 | 0.76% | 3,605 | 3,650 | 3,605 | 3,605 | 65,600 | ▼ | -0.03% |
| 2025-03-27 | 6490 | ＰＩＬＬＡＲ | 189,486 | 0.75% | 3,580 | 3,650 | 3,570 | 3,650 | 232,700 | ▼ | -0.01% |
| 2025-03-28 | 6490 | ＰＩＬＬＡＲ | 184,386 | 0.73% | 3,565 | 3,580 | 3,480 | 3,495 | 126,600 | ▼ | -0.02% |
| 2025-03-31 | 6490 | ＰＩＬＬＡＲ | 175,886 | 0.70% | 3,405 | 3,410 | 3,315 | 3,325 | 136,800 | ▼ | -0.03% |
| 2025-04-01 | 6490 | ＰＩＬＬＡＲ | 174,386 | 0.69% | 3,395 | 3,405 | 3,325 | 3,340 | 67,000 | ▼ | -0.01% |
| 2025-04-02 | 6490 | ＰＩＬＬＡＲ | 170,286 | 0.67% | 3,365 | 3,420 | 3,330 | 3,370 | 104,400 | ▼ | -0.01% |
| 2025-04-04 | 6490 | ＰＩＬＬＡＲ | 173,681 | 0.69% | 3,215 | 3,245 | 3,050 | 3,135 | 139,900 | ▲ | 0.01% |
| 2025-04-07 | 6490 | ＰＩＬＬＡＲ | 167,581 | 0.66% | 2,895 | 2,946 | 2,810 | 2,876 | 183,600 | ▼ | -0.02% |
| 2025-04-08 | 6490 | ＰＩＬＬＡＲ | 168,881 | 0.67% | 2,927 | 3,075 | 2,927 | 3,050 | 81,400 | ▲ | 0.01% |
| 2025-04-10 | 6490 | ＰＩＬＬＡＲ | 165,681 | 0.66% | 3,120 | 3,130 | 3,090 | 3,095 | 93,000 | ▼ | -0.01% |
| 2025-04-11 | 6490 | ＰＩＬＬＡＲ | 162,281 | 0.64% | 2,965 | 3,005 | 2,890 | 2,998 | 91,100 | ▼ | -0.02% |
| 2025-04-14 | 6490 | ＰＩＬＬＡＲ | 167,981 | 0.67% | 3,050 | 3,170 | 3,030 | 3,145 | 117,100 | ▲ | 0.03% |
| 2025-04-15 | 6490 | ＰＩＬＬＡＲ | 153,281 | 0.61% | 3,285 | 3,330 | 3,255 | 3,315 | 203,000 | ▼ | -0.06% |
| 2025-04-16 | 6490 | ＰＩＬＬＡＲ | 145,381 | 0.58% | 3,300 | 3,350 | 3,205 | 3,225 | 136,400 | ▼ | -0.03% |
| 2024-12-30 | 6501 | 日立 | 61,164,760 | 1.31% | 4,044 | 4,056 | 3,915 | 3,937 | 7,717,100 | ▲ | 1.31% |
| 2025-01-06 | 6501 | 日立 | 0 | 0.00% | 4,047 | 4,075 | 3,935 | 3,971 | 13,250,100 | ▼ | -1.31% |
| 2024-12-30 | 6504 | 富士電機 | 840,346 | 0.56% | 8,677 | 8,677 | 8,515 | 8,558 | 345,300 | ▲ | 0.56% |
| 2025-01-06 | 6504 | 富士電機 | 0 | 0.00% | 8,708 | 8,720 | 8,413 | 8,445 | 489,500 | ▼ | -0.56% |
| 2024-09-13 | 6507 | シンフォニア | 152,063 | 0.51% | 4,500 | 4,610 | 4,485 | 4,565 | 194,700 | ▲ | 0.03% |
| 2024-09-18 | 6507 | シンフォニア | 159,763 | 0.53% | 4,640 | 4,700 | 4,565 | 4,630 | 163,200 | ▲ | 0.02% |
| 2024-09-19 | 6507 | シンフォニア | 168,663 | 0.56% | 4,680 | 4,765 | 4,650 | 4,760 | 168,500 | ▲ | 0.03% |
| 2024-09-20 | 6507 | シンフォニア | 197,363 | 0.66% | 4,830 | 4,935 | 4,790 | 4,865 | 299,100 | ▲ | 0.09% |
| 2024-09-24 | 6507 | シンフォニア | 211,163 | 0.70% | 4,995 | 5,020 | 4,835 | 4,980 | 246,500 | ▲ | 0.03% |
| 2024-09-25 | 6507 | シンフォニア | 226,363 | 0.75% | 4,950 | 5,070 | 4,905 | 4,950 | 204,700 | ▲ | 0.05% |
| 2024-09-26 | 6507 | シンフォニア | 239,563 | 0.80% | 5,150 | 5,190 | 5,060 | 5,160 | 210,600 | ▲ | 0.05% |
| 2024-09-27 | 6507 | シンフォニア | 242,963 | 0.81% | 5,200 | 5,250 | 5,100 | 5,250 | 210,500 | ▲ | 0.01% |
| 2024-09-30 | 6507 | シンフォニア | 244,767 | 0.82% | 5,000 | 5,140 | 4,955 | 5,050 | 264,600 | ▲ | 0.00% |
| 2024-10-01 | 6507 | シンフォニア | 250,567 | 0.84% | 5,060 | 5,380 | 5,040 | 5,380 | 186,100 | ▲ | 0.02% |
| 2024-10-02 | 6507 | シンフォニア | 255,603 | 0.85% | 5,300 | 5,440 | 5,130 | 5,160 | 195,100 | ▲ | 0.01% |
| 2024-10-03 | 6507 | シンフォニア | 257,703 | 0.86% | 5,340 | 5,350 | 4,995 | 5,020 | 252,000 | ▲ | 0.01% |
| 2024-10-04 | 6507 | シンフォニア | 248,403 | 0.83% | 4,975 | 5,090 | 4,965 | 4,995 | 137,100 | ▼ | -0.03% |
| 2024-10-07 | 6507 | シンフォニア | 252,100 | 0.84% | 5,200 | 5,280 | 5,120 | 5,280 | 197,000 | ▲ | 0.01% |
| 2024-10-09 | 6507 | シンフォニア | 249,700 | 0.83% | 5,130 | 5,150 | 5,030 | 5,090 | 134,800 | ▼ | -0.01% |
| 2024-10-10 | 6507 | シンフォニア | 253,400 | 0.85% | 5,130 | 5,190 | 5,000 | 5,150 | 135,700 | ▲ | 0.02% |
| 2024-10-16 | 6507 | シンフォニア | 251,600 | 0.84% | 5,090 | 5,230 | 5,090 | 5,220 | 122,000 | ▼ | -0.01% |
| 2024-10-17 | 6507 | シンフォニア | 258,100 | 0.86% | 5,200 | 5,220 | 5,120 | 5,190 | 114,600 | ▲ | 0.02% |
| 2024-10-21 | 6507 | シンフォニア | 259,170 | 0.87% | 5,230 | 5,240 | 5,120 | 5,120 | 185,000 | ▲ | 0.01% |
| 2024-10-22 | 6507 | シンフォニア | 258,870 | 0.86% | 5,090 | 5,140 | 4,985 | 5,100 | 242,800 | ▼ | -0.01% |
| 2024-10-23 | 6507 | シンフォニア | 260,070 | 0.87% | 5,070 | 5,150 | 4,970 | 5,010 | 177,900 | ▲ | 0.01% |
| 2024-10-24 | 6507 | シンフォニア | 255,270 | 0.85% | 4,910 | 5,100 | 4,875 | 5,040 | 157,600 | ▼ | -0.02% |
| 2024-10-25 | 6507 | シンフォニア | 252,470 | 0.84% | 5,020 | 5,100 | 4,995 | 5,010 | 148,400 | ▼ | -0.01% |
| 2024-10-29 | 6507 | シンフォニア | 242,770 | 0.81% | 4,975 | 5,030 | 4,925 | 5,030 | 113,600 | ▼ | -0.02% |
| 2024-10-30 | 6507 | シンフォニア | 220,570 | 0.74% | 5,030 | 5,260 | 4,995 | 5,150 | 478,900 | ▼ | -0.07% |
| 2024-10-31 | 6507 | シンフォニア | 214,570 | 0.72% | 5,100 | 5,310 | 5,020 | 5,260 | 136,700 | ▼ | -0.02% |
| 2024-11-01 | 6507 | シンフォニア | 221,970 | 0.74% | 5,160 | 5,190 | 5,030 | 5,030 | 171,700 | ▲ | 0.02% |
| 2024-11-05 | 6507 | シンフォニア | 218,570 | 0.73% | 5,090 | 5,140 | 5,040 | 5,050 | 115,000 | ▼ | -0.01% |
| 2024-11-06 | 6507 | シンフォニア | 207,970 | 0.69% | 5,050 | 5,370 | 5,050 | 5,360 | 190,000 | ▼ | -0.04% |
| 2024-11-07 | 6507 | シンフォニア | 200,270 | 0.67% | 5,550 | 5,570 | 5,400 | 5,510 | 200,700 | ▼ | -0.01% |
| 2024-11-08 | 6507 | シンフォニア | 204,570 | 0.68% | 5,540 | 6,410 | 5,510 | 6,260 | 722,600 | ▲ | 0.01% |
| 2024-11-11 | 6507 | シンフォニア | 159,170 | 0.53% | 6,260 | 6,450 | 6,040 | 6,440 | 428,700 | ▼ | -0.15% |
| 2024-11-12 | 6507 | シンフォニア | 134,870 | 0.45% | 6,520 | 6,710 | 6,370 | 6,440 | 398,700 | ▼ | -0.08% |
| 2025-02-03 | 6507 | シンフォニア | 158,732 | 0.53% | 6,960 | 7,070 | 6,840 | 6,850 | 238,000 | ▲ | 0.05% |
| 2025-02-03 | 6507 | シンフォニア | 158,732 | 0.53% | 6,960 | 7,070 | 6,840 | 6,850 | 238,000 | ▲ | 0.05% |
| 2025-02-04 | 6507 | シンフォニア | 210,032 | 0.70% | 6,950 | 7,030 | 6,870 | 6,910 | 189,000 | ▲ | 0.16% |
| 2025-02-04 | 6507 | シンフォニア | 210,032 | 0.70% | 6,950 | 7,030 | 6,870 | 6,910 | 189,000 | ▲ | 0.16% |
| 2025-02-05 | 6507 | シンフォニア | 224,032 | 0.75% | 6,900 | 6,930 | 6,750 | 6,850 | 253,600 | ▲ | 0.05% |
| 2025-02-05 | 6507 | シンフォニア | 224,032 | 0.75% | 6,900 | 6,930 | 6,750 | 6,850 | 253,600 | ▲ | 0.05% |
| 2025-02-06 | 6507 | シンフォニア | 221,432 | 0.74% | 6,750 | 6,970 | 6,720 | 6,910 | 393,200 | ▼ | -0.01% |
| 2025-02-06 | 6507 | シンフォニア | 221,432 | 0.74% | 6,750 | 6,970 | 6,720 | 6,910 | 393,200 | ▼ | -0.01% |
| 2025-02-07 | 6507 | シンフォニア | 232,132 | 0.77% | 6,710 | 6,830 | 6,340 | 6,540 | 959,700 | ▲ | 0.03% |
| 2025-02-07 | 6507 | シンフォニア | 232,132 | 0.77% | 6,710 | 6,830 | 6,340 | 6,540 | 959,700 | ▲ | 0.03% |
| 2025-02-10 | 6507 | シンフォニア | 244,632 | 0.82% | 6,580 | 6,710 | 6,280 | 6,340 | 382,600 | ▲ | 0.04% |
| 2025-02-10 | 6507 | シンフォニア | 244,632 | 0.82% | 6,580 | 6,710 | 6,280 | 6,340 | 382,600 | ▲ | 0.04% |
| 2025-02-12 | 6507 | シンフォニア | 251,332 | 0.84% | 6,280 | 6,280 | 6,070 | 6,070 | 329,000 | ▲ | 0.02% |
| 2025-02-12 | 6507 | シンフォニア | 251,332 | 0.84% | 6,280 | 6,280 | 6,070 | 6,070 | 329,000 | ▲ | 0.02% |
| 2025-02-13 | 6507 | シンフォニア | 238,632 | 0.80% | 6,210 | 6,260 | 6,090 | 6,130 | 219,800 | ▼ | -0.03% |
| 2025-02-14 | 6507 | シンフォニア | 230,832 | 0.77% | 6,030 | 6,090 | 5,960 | 6,030 | 276,000 | ▼ | -0.03% |
| 2025-02-17 | 6507 | シンフォニア | 234,232 | 0.78% | 6,120 | 6,550 | 6,090 | 6,540 | 293,400 | ▲ | 0.01% |
| 2025-02-18 | 6507 | シンフォニア | 253,932 | 0.85% | 6,600 | 6,930 | 6,520 | 6,870 | 417,400 | ▲ | 0.06% |
| 2025-02-19 | 6507 | シンフォニア | 284,032 | 0.95% | 6,670 | 6,670 | 6,210 | 6,430 | 521,400 | ▲ | 0.09% |
| 2025-02-20 | 6507 | シンフォニア | 280,832 | 0.94% | 6,340 | 6,440 | 6,150 | 6,210 | 224,200 | ▼ | -0.01% |
| 2025-02-21 | 6507 | シンフォニア | 284,032 | 0.95% | 6,160 | 6,170 | 5,970 | 6,070 | 230,700 | ▲ | 0.01% |
| 2025-02-25 | 6507 | シンフォニア | 279,332 | 0.93% | 6,000 | 6,080 | 5,900 | 6,000 | 168,600 | ▼ | -0.01% |
| 2025-02-26 | 6507 | シンフォニア | 265,732 | 0.89% | 5,940 | 5,980 | 5,710 | 5,870 | 274,400 | ▼ | -0.04% |
| 2025-02-27 | 6507 | シンフォニア | 263,432 | 0.88% | 6,140 | 6,200 | 5,890 | 5,970 | 250,200 | ▼ | -0.01% |
| 2025-02-28 | 6507 | シンフォニア | 255,032 | 0.85% | 5,900 | 5,970 | 5,800 | 5,840 | 222,400 | ▼ | -0.03% |
| 2025-03-05 | 6507 | シンフォニア | 247,052 | 0.82% | 5,970 | 6,400 | 5,960 | 6,240 | 669,700 | ▼ | -0.03% |
| 2025-03-06 | 6507 | シンフォニア | 241,052 | 0.80% | 6,620 | 7,200 | 6,610 | 6,990 | 1,104,600 | ▼ | -0.01% |
| 2025-03-07 | 6507 | シンフォニア | 213,352 | 0.71% | 6,890 | 7,080 | 6,690 | 6,710 | 622,100 | ▼ | -0.09% |
| 2025-03-10 | 6507 | シンフォニア | 199,952 | 0.67% | 6,610 | 6,780 | 6,300 | 6,320 | 391,300 | ▼ | -0.03% |
| 2025-03-11 | 6507 | シンフォニア | 194,652 | 0.65% | 6,050 | 6,220 | 5,940 | 6,060 | 393,900 | ▼ | -0.02% |
| 2025-03-12 | 6507 | シンフォニア | 200,515 | 0.67% | 5,980 | 6,300 | 5,890 | 6,240 | 392,800 | ▲ | 0.02% |
| 2025-03-13 | 6507 | シンフォニア | 196,915 | 0.66% | 6,270 | 6,390 | 6,100 | 6,260 | 339,900 | ▼ | -0.01% |
| 2025-03-14 | 6507 | シンフォニア | 193,215 | 0.64% | 6,300 | 6,530 | 6,240 | 6,520 | 256,400 | ▼ | -0.02% |
| 2025-03-17 | 6507 | シンフォニア | 186,315 | 0.62% | 6,620 | 6,930 | 6,520 | 6,900 | 511,400 | ▼ | -0.02% |
| 2025-03-18 | 6507 | シンフォニア | 176,015 | 0.59% | 6,920 | 6,970 | 6,600 | 6,690 | 343,000 | ▼ | -0.03% |
| 2025-03-19 | 6507 | シンフォニア | 148,315 | 0.49% | 6,760 | 7,030 | 6,700 | 7,030 | 330,000 | ▼ | -0.09% |
| 2025-03-25 | 6507 | シンフォニア | 149,026 | 0.50% | 6,760 | 6,770 | 6,470 | 6,470 | 175,800 | ▲ | 0.02% |
| 2025-03-26 | 6507 | シンフォニア | 152,826 | 0.51% | 6,610 | 6,610 | 6,460 | 6,490 | 136,600 | ▲ | 0.01% |
| 2025-03-27 | 6507 | シンフォニア | 162,226 | 0.54% | 6,410 | 6,470 | 6,340 | 6,430 | 194,900 | ▲ | 0.03% |
| 2025-03-28 | 6507 | シンフォニア | 166,526 | 0.55% | 6,340 | 6,510 | 6,160 | 6,290 | 233,000 | ▲ | 0.01% |
| 2025-03-31 | 6507 | シンフォニア | 172,826 | 0.58% | 6,050 | 6,210 | 5,980 | 5,980 | 280,400 | ▲ | 0.02% |
| 2025-04-01 | 6507 | シンフォニア | 168,326 | 0.56% | 6,020 | 6,020 | 5,600 | 5,640 | 326,600 | ▼ | -0.01% |
| 2025-04-03 | 6507 | シンフォニア | 173,046 | 0.58% | 5,590 | 5,690 | 5,450 | 5,550 | 350,700 | ▲ | 0.01% |
| 2025-04-04 | 6507 | シンフォニア | 175,846 | 0.59% | 5,310 | 5,330 | 4,960 | 5,190 | 431,700 | ▲ | 0.01% |
| 2025-04-07 | 6507 | シンフォニア | 165,246 | 0.55% | 4,360 | 4,675 | 4,260 | 4,355 | 409,300 | ▼ | -0.03% |
| 2025-04-08 | 6507 | シンフォニア | 152,046 | 0.51% | 4,985 | 5,060 | 4,920 | 5,060 | 278,700 | ▼ | -0.04% |
| 2025-04-09 | 6507 | シンフォニア | 144,446 | 0.48% | 4,960 | 4,985 | 4,590 | 4,750 | 580,200 | ▼ | -0.03% |
| 2025-04-10 | 6507 | シンフォニア | 174,746 | 0.58% | 5,450 | 5,450 | 5,220 | 5,450 | 389,300 | ▲ | 0.09% |
| 2025-04-11 | 6507 | シンフォニア | 169,646 | 0.56% | 5,250 | 5,430 | 5,030 | 5,320 | 395,300 | ▼ | -0.01% |
| 2025-04-16 | 6507 | シンフォニア | 164,046 | 0.55% | 5,600 | 5,620 | 5,260 | 5,300 | 275,000 | ▼ | -0.01% |
| 2024-10-29 | 6508 | 明電舎 | 278,395 | 0.61% | 3,955 | 4,170 | 3,895 | 4,020 | 1,237,800 | ▲ | 0.21% |
| 2024-10-30 | 6508 | 明電舎 | 295,495 | 0.64% | 4,065 | 4,130 | 4,005 | 4,070 | 1,004,200 | ▲ | 0.03% |
| 2024-10-31 | 6508 | 明電舎 | 286,595 | 0.62% | 4,015 | 4,095 | 3,985 | 4,075 | 325,900 | ▼ | -0.02% |
| 2024-11-01 | 6508 | 明電舎 | 271,395 | 0.59% | 3,960 | 3,990 | 3,815 | 3,815 | 386,400 | ▼ | -0.03% |
| 2024-11-05 | 6508 | 明電舎 | 234,195 | 0.51% | 3,805 | 3,850 | 3,785 | 3,790 | 239,800 | ▼ | -0.07% |
| 2024-11-06 | 6508 | 明電舎 | 202,395 | 0.44% | 3,825 | 4,010 | 3,790 | 3,950 | 350,400 | ▼ | -0.07% |
| 2024-03-01 | 6522 | アスタリスク | 37,100 | 0.52% | 683 | 709 | 680 | 693 | 51,500 | ▲ | 0.10% |
| 2024-03-04 | 6522 | アスタリスク | 40,000 | 0.56% | 700 | 717 | 685 | 690 | 79,400 | ▲ | 0.04% |
| 2024-03-05 | 6522 | アスタリスク | 41,000 | 0.57% | 680 | 680 | 660 | 672 | 26,200 | ▲ | 0.00% |
| 2024-03-06 | 6522 | アスタリスク | 40,200 | 0.56% | 673 | 695 | 672 | 693 | 19,300 | ▼ | -0.00% |
| 2024-03-07 | 6522 | アスタリスク | 42,700 | 0.60% | 695 | 695 | 655 | 656 | 35,800 | ▲ | 0.03% |
| 2024-03-08 | 6522 | アスタリスク | 44,400 | 0.62% | 675 | 702 | 649 | 679 | 79,600 | ▲ | 0.02% |
| 2024-03-11 | 6522 | アスタリスク | 45,500 | 0.63% | 660 | 661 | 640 | 659 | 55,000 | ▲ | 0.01% |
| 2024-03-12 | 6522 | アスタリスク | 46,000 | 0.64% | 658 | 670 | 647 | 665 | 23,000 | ▲ | 0.01% |
| 2024-03-13 | 6522 | アスタリスク | 47,400 | 0.66% | 683 | 683 | 660 | 664 | 20,600 | ▲ | 0.02% |
| 2024-03-14 | 6522 | アスタリスク | 49,500 | 0.69% | 672 | 674 | 655 | 674 | 16,500 | ▲ | 0.02% |
| 2024-03-15 | 6522 | アスタリスク | 54,100 | 0.76% | 673 | 673 | 648 | 648 | 24,600 | ▲ | 0.07% |
| 2024-03-19 | 6522 | アスタリスク | 52,800 | 0.74% | 653 | 653 | 635 | 641 | 21,800 | ▼ | -0.02% |
| 2024-03-21 | 6522 | アスタリスク | 51,200 | 0.72% | 641 | 643 | 633 | 636 | 29,700 | ▼ | -0.02% |
| 2024-03-22 | 6522 | アスタリスク | 50,400 | 0.70% | 641 | 641 | 622 | 628 | 23,700 | ▼ | -0.02% |
| 2024-03-26 | 6522 | アスタリスク | 49,600 | 0.69% | 643 | 643 | 631 | 632 | 7,400 | ▼ | -0.01% |
| 2024-04-01 | 6522 | アスタリスク | 47,900 | 0.67% | 640 | 642 | 626 | 632 | 10,200 | ▼ | -0.01% |
| 2024-04-08 | 6522 | アスタリスク | 48,500 | 0.68% | 618 | 619 | 602 | 611 | 23,300 | ▲ | 0.01% |
| 2024-04-15 | 6522 | アスタリスク | 50,100 | 0.70% | 541 | 545 | 527 | 527 | 200,800 | ▲ | 0.01% |
| 2024-04-17 | 6522 | アスタリスク | 50,500 | 0.71% | 481 | 481 | 468 | 470 | 65,300 | ▲ | 0.01% |
| 2024-04-18 | 6522 | アスタリスク | 49,700 | 0.69% | 466 | 477 | 458 | 472 | 42,900 | ▼ | -0.02% |
| 2024-04-19 | 6522 | アスタリスク | 50,700 | 0.71% | 469 | 469 | 440 | 443 | 95,100 | ▲ | 0.02% |
| 2024-04-22 | 6522 | アスタリスク | 41,900 | 0.58% | 453 | 473 | 451 | 458 | 183,800 | ▼ | -0.13% |
| 2024-04-23 | 6522 | アスタリスク | 44,100 | 0.62% | 466 | 467 | 451 | 455 | 37,700 | ▲ | 0.04% |
| 2024-04-24 | 6522 | アスタリスク | 45,100 | 0.63% | 461 | 461 | 451 | 457 | 24,500 | ▲ | 0.01% |
| 2024-04-25 | 6522 | アスタリスク | 47,300 | 0.66% | 457 | 457 | 448 | 448 | 21,400 | ▲ | 0.03% |
| 2024-04-30 | 6522 | アスタリスク | 45,400 | 0.63% | 452 | 456 | 441 | 447 | 26,400 | ▼ | -0.03% |
| 2024-05-01 | 6522 | アスタリスク | 42,800 | 0.60% | 446 | 452 | 442 | 447 | 34,300 | ▼ | -0.03% |
| 2024-05-07 | 6522 | アスタリスク | 41,300 | 0.58% | 453 | 460 | 451 | 456 | 20,300 | ▼ | -0.02% |
| 2024-05-08 | 6522 | アスタリスク | 40,000 | 0.56% | 456 | 465 | 453 | 458 | 20,900 | ▼ | -0.01% |
| 2024-05-09 | 6522 | アスタリスク | 38,900 | 0.54% | 463 | 463 | 454 | 460 | 13,300 | ▼ | -0.02% |
| 2024-05-10 | 6522 | アスタリスク | 32,600 | 0.45% | 460 | 475 | 460 | 473 | 39,200 | ▼ | -0.09% |
| 2024-05-09 | 6524 | 湖北工業 | 135,821 | 0.50% | 1,958 | 1,976 | 1,915 | 1,925 | 126,000 | ▲ | 0.03% |
| 2024-05-10 | 6524 | 湖北工業 | 77,021 | 0.28% | 2,080 | 2,235 | 2,080 | 2,221 | 671,000 | ▼ | -0.21% |
| 2025-04-10 | 6525 | コクサイエレ | 1,245,330 | 0.52% | 2,018 | 2,043 | 1,955 | 2,008 | 5,250,600 | ▲ | 0.14% |
| 2025-04-11 | 6525 | コクサイエレ | 1,489,828 | 0.62% | 1,827 | 2,105 | 1,805 | 2,103 | 4,492,900 | ▲ | 0.09% |
| 2025-04-14 | 6525 | コクサイエレ | 1,710,017 | 0.71% | 2,222 | 2,315 | 2,218 | 2,288 | 5,554,400 | ▲ | 0.08% |
| 2025-04-15 | 6525 | コクサイエレ | 1,729,739 | 0.72% | 2,311 | 2,348 | 2,275 | 2,310 | 3,041,100 | ▲ | 0.01% |
| 2025-04-16 | 6525 | コクサイエレ | 1,840,430 | 0.77% | 2,233 | 2,241 | 2,077 | 2,114 | 5,366,500 | ▲ | 0.05% |
| 2024-03-01 | 6526 | ソシオネクス | 931,935 | 0.52% | 3,880 | 3,955 | 3,804 | 3,855 | 16,577,200 | ▲ | 0.22% |
| 2024-03-04 | 6526 | ソシオネクス | 769,935 | 0.43% | 3,899 | 4,035 | 3,878 | 3,979 | 18,936,500 | ▼ | -0.09% |
| 2024-03-07 | 6526 | ソシオネクス | 969,135 | 0.54% | 3,962 | 4,088 | 3,836 | 3,952 | 21,589,400 | ▲ | 0.08% |
| 2024-03-08 | 6526 | ソシオネクス | 597,295 | 0.33% | 3,964 | 4,159 | 3,836 | 3,836 | 28,413,200 | ▼ | -0.21% |
| 2024-03-21 | 6526 | ソシオネクス | 960,734 | 0.53% | 4,000 | 4,036 | 3,930 | 3,995 | 16,457,100 | ▲ | 0.24% |
| 2024-03-22 | 6526 | ソシオネクス | 633,334 | 0.35% | 4,000 | 4,147 | 3,950 | 4,034 | 19,055,500 | ▼ | -0.18% |
| 2024-04-01 | 6526 | ソシオネクス | 1,324,845 | 0.74% | 4,282 | 4,293 | 4,040 | 4,092 | 16,215,300 | ▲ | 0.35% |
| 2024-04-02 | 6526 | ソシオネクス | 1,420,345 | 0.79% | 4,108 | 4,140 | 4,047 | 4,097 | 8,300,800 | ▲ | 0.05% |
| 2024-04-04 | 6526 | ソシオネクス | 0 | 0.00% | 4,270 | 4,689 | 4,235 | 4,689 | 48,919,800 | ▼ | -0.79% |
| 2024-04-10 | 6526 | ソシオネクス | 1,072,242 | 0.60% | 4,948 | 5,141 | 4,909 | 4,960 | 37,394,400 | ▲ | 0.10% |
| 2024-04-11 | 6526 | ソシオネクス | 0 | 0.00% | 4,910 | 5,174 | 4,823 | 5,165 | 39,410,500 | ▼ | -0.60% |
| 2024-04-15 | 6526 | ソシオネクス | 1,596,442 | 0.89% | 5,050 | 5,109 | 4,878 | 4,927 | 26,376,600 | ▲ | 0.89% |
| 2024-04-16 | 6526 | ソシオネクス | 1,648,135 | 0.92% | 4,797 | 4,870 | 4,610 | 4,612 | 31,190,100 | ▲ | 0.03% |
| 2024-04-17 | 6526 | ソシオネクス | 2,649,235 | 1.48% | 4,682 | 4,729 | 4,506 | 4,511 | 24,338,400 | ▲ | 0.55% |
| 2024-04-18 | 6526 | ソシオネクス | 3,231,482 | 1.81% | 4,371 | 4,613 | 4,351 | 4,513 | 34,246,900 | ▲ | 0.33% |
| 2024-04-19 | 6526 | ソシオネクス | 2,800,647 | 1.56% | 4,373 | 4,410 | 4,023 | 4,214 | 41,955,500 | ▼ | -0.25% |
| 2024-04-22 | 6526 | ソシオネクス | 2,869,147 | 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 | 2,981,947 | 1.66% | 4,223 | 4,249 | 3,864 | 3,955 | 44,782,700 | ▲ | 0.05% |
| 2024-04-24 | 6526 | ソシオネクス | 3,293,747 | 1.84% | 4,094 | 4,143 | 3,973 | 4,125 | 31,866,500 | ▲ | 0.18% |
| 2024-04-25 | 6526 | ソシオネクス | 3,106,787 | 1.73% | 4,050 | 4,051 | 3,946 | 3,994 | 18,320,200 | ▼ | -0.11% |
| 2024-04-26 | 6526 | ソシオネクス | 2,862,387 | 1.60% | 4,064 | 4,349 | 4,030 | 4,307 | 37,913,100 | ▼ | -0.12% |
| 2024-04-30 | 6526 | ソシオネクス | 486,485 | 0.27% | 4,242 | 4,699 | 4,077 | 4,691 | 76,935,900 | ▼ | -1.33% |
| 2024-05-07 | 6526 | ソシオネクス | 996,357 | 0.55% | 4,794 | 4,797 | 4,615 | 4,709 | 33,250,200 | ▲ | 0.20% |
| 2024-05-08 | 6526 | ソシオネクス | 1,136,757 | 0.63% | 4,690 | 4,849 | 4,675 | 4,700 | 32,610,800 | ▲ | 0.07% |
| 2024-05-09 | 6526 | ソシオネクス | 1,435,257 | 0.80% | 4,662 | 4,703 | 4,477 | 4,483 | 27,280,700 | ▲ | 0.17% |
| 2024-05-10 | 6526 | ソシオネクス | 1,095,057 | 0.61% | 4,495 | 4,546 | 4,391 | 4,440 | 24,209,500 | ▼ | -0.19% |
| 2024-05-13 | 6526 | ソシオネクス | 1,400,057 | 0.78% | 4,406 | 4,529 | 4,390 | 4,512 | 19,651,700 | ▲ | 0.17% |
| 2024-05-14 | 6526 | ソシオネクス | 1,219,457 | 0.68% | 4,486 | 4,570 | 4,360 | 4,409 | 21,821,200 | ▼ | -0.09% |
| 2024-05-15 | 6526 | ソシオネクス | 1,360,056 | 0.76% | 4,469 | 4,546 | 4,440 | 4,478 | 19,114,600 | ▲ | 0.07% |
| 2024-05-16 | 6526 | ソシオネクス | 1,480,257 | 0.82% | 4,572 | 4,573 | 4,430 | 4,430 | 20,738,600 | ▲ | 0.05% |
| 2024-05-17 | 6526 | ソシオネクス | 1,317,808 | 0.73% | 4,411 | 4,461 | 4,303 | 4,314 | 15,939,000 | ▼ | -0.08% |
| 2024-05-20 | 6526 | ソシオネクス | 516,808 | 0.28% | 4,310 | 4,700 | 4,308 | 4,600 | 41,301,400 | ▼ | -0.44% |
| 2024-05-22 | 6526 | ソシオネクス | 1,443,408 | 0.80% | 4,405 | 4,421 | 4,256 | 4,414 | 23,319,400 | ▲ | 0.31% |
| 2024-05-23 | 6526 | ソシオネクス | 1,199,708 | 0.67% | 4,554 | 4,614 | 4,442 | 4,580 | 35,744,400 | ▼ | -0.13% |
| 2024-05-24 | 6526 | ソシオネクス | 1,592,708 | 0.89% | 4,475 | 4,481 | 4,275 | 4,294 | 25,998,800 | ▲ | 0.21% |
| 2024-05-27 | 6526 | ソシオネクス | 569,308 | 0.31% | 4,322 | 4,571 | 4,298 | 4,553 | 31,955,600 | ▼ | -0.58% |
| 2024-06-03 | 6526 | ソシオネクス | 2,340,550 | 1.30% | 4,535 | 4,546 | 4,320 | 4,345 | 24,773,700 | ▲ | 1.30% |
| 2024-06-04 | 6526 | ソシオネクス | 2,755,825 | 1.54% | 4,340 | 4,391 | 4,303 | 4,313 | 14,439,100 | ▲ | 0.24% |
| 2024-06-05 | 6526 | ソシオネクス | 2,535,024 | 1.41% | 4,292 | 4,334 | 4,203 | 4,205 | 16,972,300 | ▼ | -0.13% |
| 2024-06-06 | 6526 | ソシオネクス | 2,120,084 | 1.18% | 4,345 | 4,386 | 4,110 | 4,131 | 20,962,600 | ▼ | -0.23% |
| 2024-06-07 | 6526 | ソシオネクス | 2,199,684 | 1.22% | 4,112 | 4,159 | 4,051 | 4,122 | 15,326,300 | ▲ | 0.04% |
| 2024-06-10 | 6526 | ソシオネクス | 1,943,784 | 1.08% | 4,126 | 4,331 | 4,116 | 4,257 | 18,605,100 | ▼ | -0.13% |
| 2024-06-11 | 6526 | ソシオネクス | 1,746,582 | 0.97% | 4,268 | 4,315 | 4,227 | 4,238 | 11,748,300 | ▼ | -0.11% |
| 2024-06-12 | 6526 | ソシオネクス | 1,664,350 | 0.93% | 4,200 | 4,310 | 4,193 | 4,216 | 11,190,000 | ▼ | -0.03% |
| 2024-06-13 | 6526 | ソシオネクス | 1,660,648 | 0.92% | 4,245 | 4,270 | 4,111 | 4,114 | 13,305,300 | ▼ | -0.01% |
| 2024-06-14 | 6526 | ソシオネクス | 1,599,448 | 0.89% | 4,126 | 4,216 | 4,100 | 4,167 | 10,467,200 | ▼ | -0.03% |
| 2024-06-17 | 6526 | ソシオネクス | 1,643,909 | 0.91% | 4,123 | 4,140 | 4,005 | 4,030 | 10,523,000 | ▲ | 0.02% |
| 2024-06-18 | 6526 | ソシオネクス | 1,622,831 | 0.90% | 4,066 | 4,084 | 3,927 | 3,933 | 12,242,000 | ▼ | -0.01% |
| 2024-06-19 | 6526 | ソシオネクス | 1,151,867 | 0.64% | 3,963 | 3,964 | 3,818 | 3,818 | 13,325,900 | ▼ | -0.26% |
| 2024-06-20 | 6526 | ソシオネクス | 1,305,631 | 0.72% | 3,807 | 3,867 | 3,784 | 3,861 | 14,126,800 | ▲ | 0.07% |
| 2024-06-21 | 6526 | ソシオネクス | 1,225,531 | 0.68% | 3,805 | 3,889 | 3,775 | 3,816 | 10,541,300 | ▼ | -0.03% |
| 2024-06-24 | 6526 | ソシオネクス | 1,611,931 | 0.90% | 3,810 | 3,925 | 3,788 | 3,851 | 11,922,300 | ▲ | 0.21% |
| 2024-06-25 | 6526 | ソシオネクス | 1,781,218 | 0.99% | 3,815 | 3,871 | 3,788 | 3,871 | 8,358,600 | ▲ | 0.08% |
| 2024-06-26 | 6526 | ソシオネクス | 2,136,318 | 1.19% | 3,930 | 3,947 | 3,791 | 3,850 | 14,871,500 | ▲ | 0.19% |
| 2024-06-27 | 6526 | ソシオネクス | 2,414,486 | 1.34% | 3,820 | 3,900 | 3,791 | 3,803 | 10,796,600 | ▲ | 0.15% |
| 2024-06-28 | 6526 | ソシオネクス | 2,453,526 | 1.37% | 3,827 | 3,885 | 3,795 | 3,809 | 8,724,400 | ▲ | 0.03% |
| 2024-07-01 | 6526 | ソシオネクス | 2,314,926 | 1.29% | 3,848 | 3,959 | 3,840 | 3,849 | 13,925,700 | ▼ | -0.08% |
| 2024-07-02 | 6526 | ソシオネクス | 2,107,958 | 1.17% | 3,825 | 3,839 | 3,703 | 3,780 | 15,044,600 | ▼ | -0.12% |
| 2024-07-03 | 6526 | ソシオネクス | 2,266,458 | 1.26% | 3,800 | 3,837 | 3,743 | 3,837 | 9,708,000 | ▲ | 0.09% |
| 2024-07-04 | 6526 | ソシオネクス | 2,619,058 | 1.46% | 3,890 | 3,973 | 3,861 | 3,861 | 11,183,100 | ▲ | 0.19% |
| 2024-07-04 | 6526 | ソシオネクス | 2,619,058 | 1.46% | 3,890 | 3,973 | 3,861 | 3,861 | 11,183,100 | ▲ | 0.19% |
| 2024-07-05 | 6526 | ソシオネクス | 2,779,320 | 1.55% | 3,840 | 3,964 | 3,837 | 3,921 | 10,891,500 | ▲ | 0.09% |
| 2024-07-08 | 6526 | ソシオネクス | 2,888,776 | 1.61% | 3,948 | 3,949 | 3,877 | 3,914 | 7,364,500 | ▲ | 0.06% |
| 2024-07-09 | 6526 | ソシオネクス | 2,734,476 | 1.52% | 3,914 | 3,925 | 3,814 | 3,852 | 11,361,700 | ▼ | -0.09% |
| 2024-07-10 | 6526 | ソシオネクス | 2,478,276 | 1.38% | 3,827 | 3,850 | 3,721 | 3,811 | 9,240,900 | ▼ | -0.14% |
| 2024-07-11 | 6526 | ソシオネクス | 2,061,918 | 1.15% | 3,862 | 4,049 | 3,833 | 4,024 | 19,397,300 | ▼ | -0.23% |
| 2024-07-12 | 6526 | ソシオネクス | 2,344,918 | 1.31% | 3,901 | 3,986 | 3,870 | 3,886 | 12,959,900 | ▲ | 0.16% |
| 2024-07-16 | 6526 | ソシオネクス | 2,412,018 | 1.34% | 3,890 | 3,928 | 3,812 | 3,907 | 8,371,100 | ▲ | 0.03% |
| 2024-07-17 | 6526 | ソシオネクス | 2,313,790 | 1.29% | 3,898 | 3,914 | 3,800 | 3,811 | 9,914,800 | ▼ | -0.05% |
| 2024-07-18 | 6526 | ソシオネクス | 2,465,990 | 1.37% | 3,600 | 3,664 | 3,505 | 3,509 | 12,231,000 | ▲ | 0.08% |
| 2024-07-19 | 6526 | ソシオネクス | 2,375,990 | 1.32% | 3,501 | 3,553 | 3,429 | 3,435 | 10,156,300 | ▼ | -0.05% |
| 2024-07-22 | 6526 | ソシオネクス | 2,157,390 | 1.20% | 3,369 | 3,410 | 3,236 | 3,241 | 11,208,000 | ▼ | -0.12% |
| 2024-07-23 | 6526 | ソシオネクス | 2,190,590 | 1.22% | 3,337 | 3,348 | 3,210 | 3,252 | 9,040,700 | ▲ | 0.02% |
| 2024-07-24 | 6526 | ソシオネクス | 2,203,590 | 1.23% | 3,212 | 3,251 | 3,168 | 3,207 | 9,617,300 | ▲ | 0.01% |
| 2024-07-25 | 6526 | ソシオネクス | 2,108,990 | 1.17% | 3,080 | 3,135 | 2,999 | 3,072 | 15,122,000 | ▼ | -0.06% |
| 2024-07-26 | 6526 | ソシオネクス | 2,244,490 | 1.25% | 3,072 | 3,082 | 3,003 | 3,005 | 7,872,800 | ▲ | 0.08% |
| 2024-07-29 | 6526 | ソシオネクス | 2,541,910 | 1.41% | 3,070 | 3,095 | 3,032 | 3,091 | 6,913,600 | ▲ | 0.15% |
| 2024-07-31 | 6526 | ソシオネクス | 2,919,393 | 1.63% | 2,920 | 3,111 | 2,914 | 3,078 | 11,660,800 | ▲ | 0.21% |
| 2024-08-01 | 6526 | ソシオネクス | 2,536,693 | 1.41% | 3,218 | 3,349 | 3,071 | 3,222 | 25,418,100 | ▼ | -0.21% |
| 2024-08-02 | 6526 | ソシオネクス | 1,975,093 | 1.10% | 2,982 | 2,984 | 2,773 | 2,811 | 12,804,100 | ▼ | -0.30% |
| 2024-08-05 | 6526 | ソシオネクス | 1,025,777 | 0.57% | 2,461 | 2,595 | 2,311 | 2,311 | 18,295,100 | ▼ | -0.53% |
| 2024-08-06 | 6526 | ソシオネクス | 751,257 | 0.41% | 2,611 | 2,659 | 2,467 | 2,561 | 18,930,100 | ▼ | -0.15% |
| 2024-08-29 | 6526 | ソシオネクス | 917,725 | 0.51% | 3,080 | 3,174 | 3,055 | 3,142 | 5,053,400 | ▲ | 0.04% |
| 2024-08-30 | 6526 | ソシオネクス | 951,625 | 0.53% | 3,148 | 3,238 | 3,137 | 3,233 | 6,499,400 | ▲ | 0.02% |
| 2024-09-02 | 6526 | ソシオネクス | 1,100,725 | 0.61% | 3,310 | 3,338 | 3,185 | 3,185 | 5,569,200 | ▲ | 0.07% |
| 2024-09-03 | 6526 | ソシオネクス | 1,178,225 | 0.65% | 3,198 | 3,203 | 3,073 | 3,122 | 5,798,500 | ▲ | 0.04% |
| 2024-09-04 | 6526 | ソシオネクス | 1,134,225 | 0.63% | 2,920 | 2,923 | 2,812 | 2,838 | 13,333,200 | ▼ | -0.02% |
| 2024-09-05 | 6526 | ソシオネクス | 1,076,525 | 0.60% | 2,807 | 2,869 | 2,772 | 2,798 | 8,664,200 | ▼ | -0.03% |
| 2024-09-06 | 6526 | ソシオネクス | 1,044,725 | 0.58% | 2,839 | 2,872 | 2,771 | 2,802 | 6,678,300 | ▼ | -0.02% |
| 2024-09-09 | 6526 | ソシオネクス | 1,058,705 | 0.59% | 2,602 | 2,736 | 2,592 | 2,728 | 9,332,900 | ▲ | 0.01% |
| 2024-09-10 | 6526 | ソシオネクス | 1,095,505 | 0.61% | 2,739 | 2,815 | 2,690 | 2,755 | 7,775,400 | ▲ | 0.02% |
| 2024-09-11 | 6526 | ソシオネクス | 1,128,305 | 0.62% | 2,735 | 2,827 | 2,697 | 2,740 | 8,892,300 | ▲ | 0.01% |
| 2024-09-12 | 6526 | ソシオネクス | 1,142,305 | 0.63% | 2,864 | 2,926 | 2,822 | 2,883 | 8,047,600 | ▲ | 0.01% |
| 2024-09-13 | 6526 | ソシオネクス | 1,165,305 | 0.65% | 2,885 | 2,999 | 2,875 | 2,884 | 10,451,000 | ▲ | 0.02% |
| 2024-09-17 | 6526 | ソシオネクス | 936,705 | 0.52% | 2,834 | 2,869 | 2,744 | 2,781 | 7,030,300 | ▼ | -0.13% |
| 2024-09-18 | 6526 | ソシオネクス | 909,042 | 0.50% | 2,830 | 2,830 | 2,732 | 2,739 | 7,274,000 | ▼ | -0.02% |
| 2024-09-19 | 6526 | ソシオネクス | 875,614 | 0.48% | 2,780 | 2,839 | 2,758 | 2,805 | 8,373,600 | ▼ | -0.02% |
| 2024-09-20 | 6526 | ソシオネクス | 959,092 | 0.53% | 2,882 | 2,982 | 2,879 | 2,956 | 9,351,100 | ▲ | 0.05% |
| 2024-09-24 | 6526 | ソシオネクス | 1,137,523 | 0.63% | 2,980 | 3,004 | 2,853 | 2,889 | 8,152,900 | ▲ | 0.09% |
| 2024-09-25 | 6526 | ソシオネクス | 1,068,192 | 0.59% | 2,880 | 2,915 | 2,825 | 2,879 | 7,294,300 | ▼ | -0.04% |
| 2024-09-26 | 6526 | ソシオネクス | 1,087,992 | 0.60% | 2,929 | 3,027 | 2,918 | 3,017 | 7,815,400 | ▲ | 0.01% |
| 2024-09-27 | 6526 | ソシオネクス | 1,253,992 | 0.69% | 3,069 | 3,108 | 2,985 | 3,098 | 9,295,800 | ▲ | 0.08% |
| 2024-09-30 | 6526 | ソシオネクス | 1,326,254 | 0.73% | 2,911 | 2,985 | 2,835 | 2,836 | 9,011,100 | ▲ | 0.04% |
| 2024-10-01 | 6526 | ソシオネクス | 991,154 | 0.55% | 2,884 | 2,962 | 2,876 | 2,913 | 7,449,600 | ▼ | -0.17% |
| 2024-10-02 | 6526 | ソシオネクス | 1,164,154 | 0.64% | 2,820 | 2,845 | 2,771 | 2,788 | 6,379,900 | ▲ | 0.08% |
| 2024-10-03 | 6526 | ソシオネクス | 961,554 | 0.53% | 2,871 | 2,919 | 2,860 | 2,904 | 5,886,300 | ▼ | -0.10% |
| 2024-10-04 | 6526 | ソシオネクス | 924,554 | 0.51% | 2,908 | 2,923 | 2,866 | 2,884 | 3,867,100 | ▼ | -0.02% |
| 2024-10-07 | 6526 | ソシオネクス | 897,047 | 0.50% | 2,969 | 3,000 | 2,868 | 2,868 | 5,369,600 | ▼ | -0.01% |
| 2024-10-08 | 6526 | ソシオネクス | 994,447 | 0.55% | 2,856 | 2,863 | 2,792 | 2,828 | 4,438,200 | ▲ | 0.05% |
| 2024-10-09 | 6526 | ソシオネクス | 890,247 | 0.49% | 2,870 | 2,881 | 2,833 | 2,868 | 5,178,600 | ▼ | -0.06% |
| 2024-10-10 | 6526 | ソシオネクス | 916,379 | 0.51% | 2,916 | 2,916 | 2,828 | 2,831 | 4,926,200 | ▲ | 0.02% |
| 2024-10-11 | 6526 | ソシオネクス | 980,179 | 0.54% | 2,834 | 2,850 | 2,793 | 2,804 | 3,943,800 | ▲ | 0.03% |
| 2024-10-15 | 6526 | ソシオネクス | 869,179 | 0.48% | 2,850 | 3,017 | 2,850 | 2,976 | 9,322,700 | ▼ | -0.06% |
| 2024-10-16 | 6526 | ソシオネクス | 933,779 | 0.52% | 2,826 | 2,875 | 2,792 | 2,869 | 7,015,000 | ▲ | 0.04% |
| 2024-10-17 | 6526 | ソシオネクス | 1,031,467 | 0.57% | 2,840 | 2,880 | 2,801 | 2,826 | 5,567,400 | ▲ | 0.04% |
| 2024-10-18 | 6526 | ソシオネクス | 1,143,356 | 0.63% | 2,880 | 2,918 | 2,829 | 2,882 | 7,820,400 | ▲ | 0.06% |
| 2024-10-21 | 6526 | ソシオネクス | 1,149,994 | 0.64% | 2,932 | 2,980 | 2,854 | 2,962 | 7,213,100 | ▲ | 0.01% |
| 2024-10-22 | 6526 | ソシオネクス | 1,288,194 | 0.71% | 2,921 | 2,956 | 2,858 | 2,874 | 6,587,700 | ▲ | 0.06% |
| 2024-10-23 | 6526 | ソシオネクス | 1,353,758 | 0.75% | 2,844 | 2,891 | 2,761 | 2,769 | 7,968,300 | ▲ | 0.04% |
| 2024-10-24 | 6526 | ソシオネクス | 1,213,458 | 0.67% | 2,722 | 2,789 | 2,715 | 2,752 | 5,566,800 | ▼ | -0.07% |
| 2024-10-25 | 6526 | ソシオネクス | 1,126,658 | 0.62% | 2,724 | 2,745 | 2,697 | 2,731 | 4,710,400 | ▼ | -0.05% |
| 2024-10-28 | 6526 | ソシオネクス | 1,090,158 | 0.60% | 2,731 | 2,873 | 2,715 | 2,854 | 6,275,900 | ▼ | -0.02% |
| 2024-10-29 | 6526 | ソシオネクス | 957,578 | 0.53% | 2,816 | 2,885 | 2,816 | 2,858 | 4,141,100 | ▼ | -0.06% |
| 2024-10-30 | 6526 | ソシオネクス | 1,097,676 | 0.61% | 2,891 | 2,963 | 2,877 | 2,950 | 11,442,700 | ▲ | 0.07% |
| 2024-10-31 | 6526 | ソシオネクス | 1,008,276 | 0.56% | 2,947 | 2,961 | 2,877 | 2,922 | 6,705,400 | ▼ | -0.04% |
| 2024-11-01 | 6526 | ソシオネクス | 1,254,896 | 0.69% | 2,630 | 2,671 | 2,462 | 2,486 | 19,619,600 | ▲ | 0.12% |
| 2024-11-05 | 6526 | ソシオネクス | 916,996 | 0.51% | 2,486 | 2,529 | 2,442 | 2,481 | 8,212,900 | ▼ | -0.17% |
| 2024-11-06 | 6526 | ソシオネクス | 699,796 | 0.39% | 2,490 | 2,605 | 2,470 | 2,602 | 10,046,100 | ▼ | -0.12% |
| 2024-11-25 | 6526 | ソシオネクス | 1,068,078 | 0.59% | 2,382 | 2,417 | 2,368 | 2,394 | 4,229,700 | ▲ | 0.26% |
| 2024-11-26 | 6526 | ソシオネクス | 586,824 | 0.32% | 2,385 | 2,395 | 2,295 | 2,340 | 4,849,900 | ▼ | -0.26% |
| 2024-12-17 | 6526 | ソシオネクス | 1,039,571 | 0.57% | 2,850 | 2,943 | 2,841 | 2,905 | 17,263,800 | ▲ | 0.10% |
| 2024-12-18 | 6526 | ソシオネクス | 1,069,371 | 0.59% | 2,849 | 2,925 | 2,809 | 2,861 | 10,563,500 | ▲ | 0.02% |
| 2024-12-20 | 6526 | ソシオネクス | 1,043,626 | 0.58% | 2,789 | 2,798 | 2,644 | 2,644 | 8,501,200 | ▼ | -0.01% |
| 2024-12-23 | 6526 | ソシオネクス | 1,118,326 | 0.62% | 2,694 | 2,724 | 2,669 | 2,697 | 5,588,800 | ▲ | 0.04% |
| 2024-12-25 | 6526 | ソシオネクス | 1,132,126 | 0.63% | 2,653 | 2,676 | 2,574 | 2,594 | 3,413,700 | ▲ | 0.01% |
| 2024-12-26 | 6526 | ソシオネクス | 1,106,126 | 0.61% | 2,570 | 2,588 | 2,537 | 2,537 | 4,787,300 | ▼ | -0.02% |
| 2024-12-27 | 6526 | ソシオネクス | 1,232,026 | 0.68% | 2,587 | 2,729 | 2,581 | 2,654 | 10,928,300 | ▲ | 0.07% |
| 2024-12-30 | 6526 | ソシオネクス | 2,849,061 | 1.58% | 2,613 | 2,628 | 2,513 | 2,531 | 7,327,900 | ▲ | 0.90% |
| 2025-01-06 | 6526 | ソシオネクス | 1,689,010 | 0.94% | 2,581 | 2,626 | 2,554 | 2,574 | 6,532,500 | ▼ | -0.64% |
| 2025-01-07 | 6526 | ソシオネクス | 1,772,064 | 0.98% | 2,670 | 2,789 | 2,635 | 2,717 | 9,858,200 | ▲ | 0.04% |
| 2025-01-08 | 6526 | ソシオネクス | 1,871,664 | 1.04% | 2,675 | 2,799 | 2,653 | 2,797 | 7,671,800 | ▲ | 0.06% |
| 2025-01-09 | 6526 | ソシオネクス | 1,860,164 | 1.03% | 2,781 | 2,810 | 2,718 | 2,766 | 7,268,500 | ▼ | -0.01% |
| 2025-01-14 | 6526 | ソシオネクス | 2,019,712 | 1.12% | 2,699 | 2,700 | 2,563 | 2,606 | 6,427,500 | ▲ | 0.09% |
| 2025-01-15 | 6526 | ソシオネクス | 2,083,283 | 1.16% | 2,621 | 2,627 | 2,515 | 2,520 | 4,604,400 | ▲ | 0.03% |
| 2025-01-16 | 6526 | ソシオネクス | 2,212,583 | 1.23% | 2,570 | 2,591 | 2,516 | 2,555 | 4,382,000 | ▲ | 0.07% |
| 2025-01-17 | 6526 | ソシオネクス | 2,025,883 | 1.12% | 2,524 | 2,553 | 2,468 | 2,502 | 5,001,100 | ▼ | -0.10% |
| 2025-01-20 | 6526 | ソシオネクス | 2,124,383 | 1.18% | 2,521 | 2,583 | 2,491 | 2,577 | 4,699,800 | ▲ | 0.05% |
| 2025-01-22 | 6526 | ソシオネクス | 2,097,751 | 1.16% | 2,688 | 2,710 | 2,638 | 2,710 | 6,247,200 | ▼ | -0.02% |
| 2025-01-23 | 6526 | ソシオネクス | 2,113,772 | 1.17% | 2,750 | 2,773 | 2,689 | 2,709 | 5,765,900 | ▲ | 0.01% |
| 2025-01-24 | 6526 | ソシオネクス | 1,949,772 | 1.08% | 2,720 | 2,755 | 2,624 | 2,624 | 6,288,300 | ▼ | -0.08% |
| 2025-01-27 | 6526 | ソシオネクス | 1,992,472 | 1.11% | 2,621 | 2,633 | 2,565 | 2,585 | 3,904,500 | ▲ | 0.03% |
| 2025-01-28 | 6526 | ソシオネクス | 2,057,172 | 1.14% | 2,435 | 2,492 | 2,403 | 2,412 | 7,698,300 | ▲ | 0.02% |
| 2025-01-29 | 6526 | ソシオネクス | 2,107,172 | 1.17% | 2,457 | 2,457 | 2,376 | 2,427 | 4,805,500 | ▲ | 0.03% |
| 2025-01-30 | 6526 | ソシオネクス | 2,160,672 | 1.20% | 2,423 | 2,466 | 2,405 | 2,447 | 4,309,700 | ▲ | 0.03% |
| 2025-01-30 | 6526 | ソシオネクス | 2,160,672 | 1.20% | 2,423 | 2,466 | 2,405 | 2,447 | 4,309,700 | ▲ | 0.03% |
| 2025-01-31 | 6526 | ソシオネクス | 2,088,772 | 1.16% | 2,465 | 2,468 | 2,409 | 2,436 | 4,639,600 | ▼ | -0.04% |
| 2025-01-31 | 6526 | ソシオネクス | 2,088,772 | 1.16% | 2,465 | 2,468 | 2,409 | 2,436 | 4,639,600 | ▼ | -0.04% |
| 2025-02-03 | 6526 | ソシオネクス | 2,349,072 | 1.30% | 2,186 | 2,186 | 2,045 | 2,051 | 15,876,600 | ▲ | 0.14% |
| 2025-02-03 | 6526 | ソシオネクス | 2,349,072 | 1.30% | 2,186 | 2,186 | 2,045 | 2,051 | 15,876,600 | ▲ | 0.14% |
| 2025-02-04 | 6526 | ソシオネクス | 1,611,772 | 0.89% | 2,057 | 2,257 | 2,057 | 2,154 | 16,242,100 | ▼ | -0.41% |
| 2025-02-04 | 6526 | ソシオネクス | 1,611,772 | 0.89% | 2,057 | 2,257 | 2,057 | 2,154 | 16,242,100 | ▼ | -0.41% |
| 2025-02-05 | 6526 | ソシオネクス | 1,259,272 | 0.70% | 2,170 | 2,180 | 2,053 | 2,078 | 9,805,300 | ▼ | -0.19% |
| 2025-02-05 | 6526 | ソシオネクス | 1,259,272 | 0.70% | 2,170 | 2,180 | 2,053 | 2,078 | 9,805,300 | ▼ | -0.19% |
| 2025-02-06 | 6526 | ソシオネクス | 966,072 | 0.53% | 2,100 | 2,138 | 2,074 | 2,106 | 6,825,600 | ▼ | -0.16% |
| 2025-02-06 | 6526 | ソシオネクス | 966,072 | 0.53% | 2,100 | 2,138 | 2,074 | 2,106 | 6,825,600 | ▼ | -0.16% |
| 2025-02-07 | 6526 | ソシオネクス | 886,972 | 0.49% | 2,081 | 2,140 | 2,080 | 2,123 | 4,867,300 | ▼ | -0.04% |
| 2025-02-07 | 6526 | ソシオネクス | 886,972 | 0.49% | 2,081 | 2,140 | 2,080 | 2,123 | 4,867,300 | ▼ | -0.04% |
| 2025-02-10 | 6526 | ソシオネクス | 1,083,372 | 0.60% | 2,102 | 2,137 | 2,075 | 2,126 | 4,272,800 | ▲ | 0.10% |
| 2025-02-10 | 6526 | ソシオネクス | 1,083,372 | 0.60% | 2,102 | 2,137 | 2,075 | 2,126 | 4,272,800 | ▲ | 0.10% |
| 2025-02-12 | 6526 | ソシオネクス | 990,972 | 0.55% | 2,097 | 2,109 | 2,028 | 2,056 | 6,448,900 | ▼ | -0.04% |
| 2025-02-12 | 6526 | ソシオネクス | 990,972 | 0.55% | 2,097 | 2,109 | 2,028 | 2,056 | 6,448,900 | ▼ | -0.04% |
| 2025-02-13 | 6526 | ソシオネクス | 1,220,472 | 0.68% | 2,073 | 2,110 | 2,061 | 2,064 | 4,966,000 | ▲ | 0.13% |
| 2025-02-14 | 6526 | ソシオネクス | 1,405,272 | 0.78% | 2,064 | 2,087 | 2,035 | 2,042 | 4,101,800 | ▲ | 0.09% |
| 2025-02-17 | 6526 | ソシオネクス | 1,375,872 | 0.76% | 2,045 | 2,049 | 1,997 | 1,997 | 3,350,500 | ▼ | -0.02% |
| 2025-02-19 | 6526 | ソシオネクス | 1,491,072 | 0.83% | 2,015 | 2,027 | 1,981 | 2,025 | 3,923,800 | ▲ | 0.06% |
| 2025-02-20 | 6526 | ソシオネクス | 1,388,772 | 0.77% | 2,010 | 2,097 | 2,010 | 2,089 | 5,784,700 | ▼ | -0.05% |
| 2025-02-21 | 6526 | ソシオネクス | 1,363,272 | 0.75% | 2,083 | 2,106 | 2,066 | 2,069 | 3,679,400 | ▼ | -0.02% |
| 2025-02-25 | 6526 | ソシオネクス | 1,300,436 | 0.72% | 2,004 | 2,068 | 1,984 | 2,024 | 3,921,800 | ▼ | -0.03% |
| 2025-02-26 | 6526 | ソシオネクス | 1,268,136 | 0.70% | 2,000 | 2,059 | 1,996 | 2,041 | 4,207,200 | ▼ | -0.02% |
| 2025-02-27 | 6526 | ソシオネクス | 1,361,636 | 0.75% | 2,080 | 2,323 | 2,078 | 2,300 | 22,536,900 | ▲ | 0.05% |
| 2025-02-28 | 6526 | ソシオネクス | 1,383,236 | 0.77% | 2,200 | 2,242 | 2,116 | 2,154 | 15,424,400 | ▲ | 0.02% |
| 2025-03-03 | 6526 | ソシオネクス | 1,444,536 | 0.80% | 2,208 | 2,212 | 2,082 | 2,083 | 8,350,800 | ▲ | 0.03% |
| 2025-03-04 | 6526 | ソシオネクス | 1,537,446 | 0.85% | 2,033 | 2,047 | 1,923 | 1,992 | 11,462,700 | ▲ | 0.04% |
| 2025-03-05 | 6526 | ソシオネクス | 1,436,646 | 0.80% | 2,008 | 2,154 | 2,007 | 2,109 | 11,742,800 | ▼ | -0.04% |
| 2025-03-06 | 6526 | ソシオネクス | 1,456,846 | 0.81% | 2,135 | 2,153 | 2,079 | 2,103 | 6,416,900 | ▲ | 0.01% |
| 2025-03-07 | 6526 | ソシオネクス | 1,319,418 | 0.73% | 2,063 | 2,107 | 2,026 | 2,036 | 6,030,500 | ▼ | -0.08% |
| 2025-03-10 | 6526 | ソシオネクス | 1,394,862 | 0.77% | 2,047 | 2,115 | 2,035 | 2,082 | 6,143,200 | ▲ | 0.04% |
| 2025-03-11 | 6526 | ソシオネクス | 1,555,862 | 0.86% | 2,025 | 2,071 | 1,979 | 2,067 | 7,397,700 | ▲ | 0.08% |
| 2025-03-12 | 6526 | ソシオネクス | 1,649,262 | 0.91% | 2,065 | 2,080 | 2,008 | 2,014 | 5,781,700 | ▲ | 0.05% |
| 2025-03-13 | 6526 | ソシオネクス | 1,618,114 | 0.90% | 2,062 | 2,099 | 2,007 | 2,007 | 6,683,400 | ▼ | -0.01% |
| 2025-03-14 | 6526 | ソシオネクス | 1,699,814 | 0.94% | 2,015 | 2,047 | 1,998 | 2,035 | 4,805,100 | ▲ | 0.03% |
| 2025-03-17 | 6526 | ソシオネクス | 1,870,013 | 1.04% | 2,085 | 2,105 | 2,061 | 2,069 | 4,009,400 | ▲ | 0.10% |
| 2025-03-18 | 6526 | ソシオネクス | 1,936,213 | 1.07% | 2,102 | 2,198 | 2,100 | 2,180 | 7,174,200 | ▲ | 0.03% |
| 2025-03-19 | 6526 | ソシオネクス | 1,986,913 | 1.10% | 2,164 | 2,179 | 2,109 | 2,111 | 4,279,000 | ▲ | 0.03% |
| 2025-03-21 | 6526 | ソシオネクス | 2,038,313 | 1.13% | 2,092 | 2,092 | 2,053 | 2,068 | 3,768,600 | ▲ | 0.02% |
| 2025-03-24 | 6526 | ソシオネクス | 1,859,413 | 1.03% | 2,071 | 2,075 | 2,044 | 2,054 | 2,299,000 | ▼ | -0.09% |
| 2025-03-25 | 6526 | ソシオネクス | 1,841,069 | 1.02% | 2,091 | 2,092 | 2,033 | 2,039 | 2,953,900 | ▼ | -0.01% |
| 2025-03-26 | 6526 | ソシオネクス | 1,709,968 | 0.95% | 2,062 | 2,090 | 2,028 | 2,040 | 4,015,800 | ▼ | -0.07% |
| 2025-03-27 | 6526 | ソシオネクス | 1,734,568 | 0.96% | 2,015 | 2,050 | 2,006 | 2,020 | 4,357,600 | ▲ | 0.01% |
| 2025-03-28 | 6526 | ソシオネクス | 1,835,506 | 1.02% | 1,997 | 2,018 | 1,938 | 1,958 | 5,246,600 | ▲ | 0.06% |
| 2025-03-31 | 6526 | ソシオネクス | 1,707,376 | 0.95% | 1,879 | 1,883 | 1,782 | 1,785 | 8,447,700 | ▼ | -0.07% |
| 2025-04-01 | 6526 | ソシオネクス | 1,922,676 | 1.07% | 1,776 | 1,787 | 1,756 | 1,768 | 4,004,000 | ▲ | 0.12% |
| 2025-04-03 | 6526 | ソシオネクス | 1,850,428 | 1.03% | 1,618 | 1,705 | 1,618 | 1,674 | 5,305,100 | ▼ | -0.04% |
| 2025-04-04 | 6526 | ソシオネクス | 1,903,728 | 1.06% | 1,616 | 1,626 | 1,517 | 1,556 | 6,462,400 | ▲ | 0.03% |
| 2025-04-07 | 6526 | ソシオネクス | 1,540,928 | 0.85% | 1,236 | 1,386 | 1,234 | 1,316 | 6,365,800 | ▼ | -0.21% |
| 2025-04-08 | 6526 | ソシオネクス | 1,568,628 | 0.87% | 1,431 | 1,514 | 1,430 | 1,470 | 5,865,100 | ▲ | 0.02% |
| 2025-04-09 | 6526 | ソシオネクス | 1,418,128 | 0.78% | 1,399 | 1,414 | 1,359 | 1,393 | 5,859,500 | ▼ | -0.08% |
| 2025-04-10 | 6526 | ソシオネクス | 1,427,028 | 0.79% | 1,593 | 1,599 | 1,546 | 1,587 | 5,947,800 | ▲ | 0.01% |
| 2025-04-11 | 6526 | ソシオネクス | 1,208,028 | 0.67% | 1,472 | 1,556 | 1,462 | 1,536 | 5,917,800 | ▼ | -0.12% |
| 2025-04-14 | 6526 | ソシオネクス | 1,363,154 | 0.75% | 1,595 | 1,602 | 1,535 | 1,535 | 3,924,800 | ▲ | 0.07% |
| 2025-04-15 | 6526 | ソシオネクス | 1,476,554 | 0.82% | 1,543 | 1,555 | 1,514 | 1,522 | 3,546,100 | ▲ | 0.06% |
| 2025-04-16 | 6526 | ソシオネクス | 1,434,754 | 0.79% | 1,490 | 1,504 | 1,403 | 1,429 | 5,773,100 | ▼ | -0.02% |
| 2024-07-03 | 6532 | ベイカレント | 833,783 | 0.53% | 3,500 | 3,625 | 3,484 | 3,625 | 2,370,400 | ▲ | 0.05% |
| 2024-07-04 | 6532 | ベイカレント | 1,015,283 | 0.65% | 3,635 | 3,795 | 3,633 | 3,730 | 2,779,400 | ▲ | 0.12% |
| 2024-07-04 | 6532 | ベイカレント | 1,015,283 | 0.65% | 3,635 | 3,795 | 3,633 | 3,730 | 2,779,400 | ▲ | 0.12% |
| 2024-07-05 | 6532 | ベイカレント | 952,283 | 0.61% | 3,750 | 3,750 | 3,646 | 3,662 | 1,090,900 | ▼ | -0.04% |
| 2024-07-08 | 6532 | ベイカレント | 945,635 | 0.60% | 3,659 | 3,687 | 3,635 | 3,671 | 1,097,400 | ▼ | -0.01% |
| 2024-07-09 | 6532 | ベイカレント | 869,580 | 0.55% | 3,652 | 3,652 | 3,574 | 3,644 | 1,377,500 | ▼ | -0.04% |
| 2024-07-10 | 6532 | ベイカレント | 888,680 | 0.57% | 3,663 | 3,676 | 3,549 | 3,604 | 1,093,500 | ▲ | 0.01% |
| 2024-07-11 | 6532 | ベイカレント | 999,527 | 0.64% | 3,605 | 3,654 | 3,557 | 3,623 | 1,524,700 | ▲ | 0.07% |
| 2024-07-12 | 6532 | ベイカレント | 779,527 | 0.50% | 4,010 | 4,323 | 4,004 | 4,323 | 5,828,500 | ▼ | -0.14% |
| 2024-07-16 | 6532 | ベイカレント | 554,427 | 0.35% | 4,452 | 4,509 | 4,245 | 4,347 | 4,745,800 | ▼ | -0.15% |
| 2024-11-20 | 6532 | ベイカレント | 1,180,293 | 0.75% | 5,712 | 5,864 | 5,541 | 5,542 | 1,287,100 | ▲ | 0.75% |
| 2024-11-21 | 6532 | ベイカレント | 1,136,493 | 0.73% | 5,519 | 5,534 | 5,366 | 5,388 | 877,000 | ▼ | -0.02% |
| 2024-11-22 | 6532 | ベイカレント | 1,126,493 | 0.72% | 5,445 | 5,482 | 5,407 | 5,469 | 830,900 | ▼ | -0.01% |
| 2024-11-25 | 6532 | ベイカレント | 1,215,572 | 0.78% | 5,498 | 5,543 | 5,403 | 5,419 | 917,000 | ▲ | 0.06% |
| 2024-11-26 | 6532 | ベイカレント | 1,083,213 | 0.69% | 5,391 | 5,438 | 5,307 | 5,347 | 678,300 | ▼ | -0.09% |
| 2024-11-27 | 6532 | ベイカレント | 1,043,722 | 0.67% | 5,341 | 5,409 | 5,231 | 5,396 | 830,900 | ▼ | -0.01% |
| 2024-11-28 | 6532 | ベイカレント | 1,017,222 | 0.65% | 5,368 | 5,420 | 5,331 | 5,370 | 389,200 | ▼ | -0.02% |
| 2024-12-02 | 6532 | ベイカレント | 1,084,574 | 0.69% | 5,650 | 5,706 | 5,531 | 5,633 | 1,216,800 | ▲ | 0.03% |
| 2024-12-03 | 6532 | ベイカレント | 981,718 | 0.63% | 5,632 | 5,699 | 5,573 | 5,672 | 620,100 | ▼ | -0.05% |
| 2024-12-04 | 6532 | ベイカレント | 901,218 | 0.57% | 5,718 | 5,770 | 5,623 | 5,650 | 720,000 | ▼ | -0.06% |
| 2024-12-06 | 6532 | ベイカレント | 914,938 | 0.58% | 5,588 | 5,608 | 5,400 | 5,443 | 685,600 | ▲ | 0.01% |
| 2024-12-09 | 6532 | ベイカレント | 532,338 | 0.34% | 5,457 | 5,564 | 5,447 | 5,561 | 551,600 | ▼ | -0.23% |
| 2024-12-30 | 6535 | アイモバイル | 955,586 | 1.64% | 510 | 510 | 501 | 504 | 184,400 | ▲ | 1.64% |
| 2025-01-06 | 6535 | アイモバイル | 0 | 0.00% | 505 | 505 | 485 | 485 | 352,200 | ▼ | -1.64% |
| 2024-05-24 | 6538 | キャリインデ | 105,087 | 0.50% | 171 | 176 | 171 | 174 | 21,000 | ▲ | 0.01% |
| 2024-05-27 | 6538 | キャリインデ | 109,487 | 0.52% | 173 | 173 | 170 | 171 | 46,300 | ▲ | 0.02% |
| 2024-05-28 | 6538 | キャリインデ | 113,687 | 0.54% | 171 | 173 | 170 | 171 | 40,700 | ▲ | 0.02% |
| 2024-05-29 | 6538 | キャリインデ | 127,787 | 0.60% | 172 | 172 | 165 | 166 | 154,400 | ▲ | 0.05% |
| 2024-05-30 | 6538 | キャリインデ | 128,787 | 0.61% | 162 | 166 | 160 | 164 | 58,000 | ▲ | 0.01% |
| 2024-05-31 | 6538 | キャリインデ | 125,987 | 0.60% | 164 | 170 | 164 | 169 | 41,900 | ▼ | -0.01% |
| 2024-06-03 | 6538 | キャリインデ | 122,587 | 0.58% | 168 | 171 | 168 | 171 | 24,800 | ▼ | -0.02% |
| 2024-06-04 | 6538 | キャリインデ | 116,387 | 0.55% | 171 | 174 | 170 | 171 | 55,700 | ▼ | -0.02% |
| 2024-06-05 | 6538 | キャリインデ | 110,687 | 0.52% | 173 | 176 | 172 | 174 | 49,000 | ▼ | -0.03% |
| 2024-06-07 | 6538 | キャリインデ | 106,787 | 0.50% | 174 | 174 | 170 | 171 | 39,500 | ▼ | -0.02% |
| 2024-06-10 | 6538 | キャリインデ | 104,087 | 0.49% | 170 | 173 | 170 | 171 | 37,600 | ▼ | -0.01% |
| 2024-06-24 | 6538 | キャリインデ | 106,687 | 0.50% | 182 | 192 | 182 | 190 | 100,100 | ▲ | 0.02% |
| 2024-06-25 | 6538 | キャリインデ | 113,287 | 0.54% | 185 | 191 | 184 | 187 | 86,700 | ▲ | 0.04% |
| 2024-06-28 | 6538 | キャリインデ | 119,887 | 0.57% | 195 | 195 | 189 | 192 | 63,100 | ▲ | 0.02% |
| 2024-07-01 | 6538 | キャリインデ | 123,587 | 0.58% | 193 | 195 | 190 | 191 | 56,400 | ▲ | 0.01% |
| 2024-07-02 | 6538 | キャリインデ | 128,887 | 0.61% | 193 | 193 | 188 | 193 | 54,600 | ▲ | 0.03% |
| 2024-07-04 | 6538 | キャリインデ | 122,387 | 0.58% | 191 | 194 | 189 | 194 | 45,400 | ▼ | -0.03% |
| 2024-07-04 | 6538 | キャリインデ | 122,387 | 0.58% | 191 | 194 | 189 | 194 | 45,400 | ▼ | -0.03% |
| 2024-07-05 | 6538 | キャリインデ | 106,987 | 0.50% | 194 | 199 | 192 | 199 | 89,600 | ▼ | -0.07% |
| 2024-07-08 | 6538 | キャリインデ | 107,787 | 0.51% | 198 | 200 | 194 | 200 | 55,100 | ▲ | 0.01% |
| 2024-07-09 | 6538 | キャリインデ | 110,787 | 0.52% | 200 | 202 | 195 | 196 | 64,900 | ▲ | 0.01% |
| 2024-07-11 | 6538 | キャリインデ | 107,387 | 0.51% | 196 | 197 | 191 | 196 | 60,400 | ▼ | -0.01% |
| 2024-07-12 | 6538 | キャリインデ | 100,187 | 0.47% | 194 | 204 | 193 | 200 | 86,300 | ▼ | -0.04% |
| 2024-08-01 | 6538 | キャリインデ | 107,887 | 0.51% | 188 | 192 | 182 | 184 | 211,200 | ▲ | 0.06% |
| 2024-08-02 | 6538 | キャリインデ | 119,587 | 0.56% | 183 | 183 | 176 | 176 | 72,200 | ▲ | 0.05% |
| 2024-08-05 | 6538 | キャリインデ | 124,587 | 0.59% | 150 | 164 | 142 | 142 | 162,900 | ▲ | 0.02% |
| 2024-08-06 | 6538 | キャリインデ | 115,687 | 0.55% | 150 | 159 | 150 | 155 | 98,500 | ▼ | -0.03% |
| 2024-08-07 | 6538 | キャリインデ | 119,487 | 0.56% | 148 | 173 | 148 | 160 | 119,300 | ▲ | 0.01% |
| 2024-08-08 | 6538 | キャリインデ | 125,687 | 0.59% | 160 | 168 | 160 | 164 | 55,500 | ▲ | 0.02% |
| 2024-08-09 | 6538 | キャリインデ | 119,487 | 0.56% | 169 | 170 | 165 | 167 | 30,100 | ▼ | -0.02% |
| 2024-08-13 | 6538 | キャリインデ | 127,787 | 0.60% | 172 | 180 | 171 | 177 | 54,000 | ▲ | 0.03% |
| 2024-08-14 | 6538 | キャリインデ | 100,187 | 0.47% | 177 | 199 | 177 | 197 | 205,300 | ▼ | -0.13% |
| 2025-03-26 | 6539 | ＭＳジャパン | 134,211 | 0.53% | 1,005 | 1,011 | 1,002 | 1,008 | 192,500 | ▲ | 0.05% |
| 2025-03-27 | 6539 | ＭＳジャパン | 150,411 | 0.60% | 1,008 | 1,012 | 1,003 | 1,011 | 254,200 | ▲ | 0.06% |
| 2025-03-28 | 6539 | ＭＳジャパン | 156,711 | 0.62% | 957 | 977 | 955 | 966 | 236,200 | ▲ | 0.02% |
| 2025-04-01 | 6539 | ＭＳジャパン | 157,511 | 0.63% | 964 | 965 | 952 | 954 | 60,000 | ▲ | 0.01% |
| 2025-04-02 | 6539 | ＭＳジャパン | 153,811 | 0.61% | 956 | 962 | 949 | 952 | 132,900 | ▼ | -0.02% |
| 2025-04-03 | 6539 | ＭＳジャパン | 157,011 | 0.62% | 937 | 944 | 931 | 939 | 159,800 | ▲ | 0.01% |
| 2025-04-04 | 6539 | ＭＳジャパン | 167,911 | 0.67% | 924 | 929 | 909 | 923 | 164,200 | ▲ | 0.05% |
| 2025-04-08 | 6539 | ＭＳジャパン | 167,411 | 0.66% | 900 | 919 | 890 | 906 | 135,000 | ▼ | -0.01% |
| 2025-04-09 | 6539 | ＭＳジャパン | 164,311 | 0.65% | 894 | 919 | 890 | 915 | 99,900 | ▼ | -0.01% |
| 2025-04-10 | 6539 | ＭＳジャパン | 165,511 | 0.66% | 945 | 955 | 941 | 949 | 90,500 | ▲ | 0.01% |
| 2025-04-11 | 6539 | ＭＳジャパン | 153,311 | 0.61% | 940 | 943 | 924 | 939 | 73,500 | ▼ | -0.05% |
| 2025-04-14 | 6539 | ＭＳジャパン | 150,111 | 0.60% | 943 | 944 | 929 | 930 | 45,400 | ▼ | -0.01% |
| 2025-04-15 | 6539 | ＭＳジャパン | 148,511 | 0.59% | 926 | 930 | 920 | 920 | 40,700 | ▼ | -0.01% |
| 2025-04-16 | 6539 | ＭＳジャパン | 146,111 | 0.58% | 920 | 920 | 904 | 904 | 52,300 | ▼ | -0.01% |
| 2024-05-13 | 6547 | グリーンズ | 78,032 | 0.56% | 2,347 | 2,380 | 2,016 | 2,207 | 635,400 | ▲ | 0.24% |
| 2024-05-14 | 6547 | グリーンズ | 50,532 | 0.36% | 2,257 | 2,360 | 2,190 | 2,207 | 404,200 | ▼ | -0.20% |
| 2024-12-30 | 6547 | グリーンズ | 126,499 | 0.91% | 1,929 | 2,016 | 1,929 | 2,016 | 74,600 | ▲ | 0.91% |
| 2025-01-06 | 6547 | グリーンズ | 21,132 | 0.15% | 2,006 | 2,006 | 1,955 | 1,964 | 101,800 | ▼ | -0.76% |
| 2024-08-05 | 6552 | ゲームウィズ | 100,800 | 0.54% | 240 | 243 | 181 | 186 | 217,200 | ▲ | 0.07% |
| 2024-08-06 | 6552 | ゲームウィズ | 85,700 | 0.46% | 217 | 228 | 152 | 168 | 1,049,200 | ▼ | -0.08% |
| 2024-09-26 | 6552 | ゲームウィズ | 103,100 | 0.56% | 238 | 253 | 222 | 228 | 5,988,100 | ▲ | 0.11% |
| 2024-09-27 | 6552 | ゲームウィズ | 114,000 | 0.62% | 219 | 308 | 213 | 308 | 17,455,900 | ▲ | 0.05% |
| 2024-10-08 | 6552 | ゲームウィズ | 113,600 | 0.61% | 263 | 264 | 239 | 239 | 1,868,100 | ▼ | -0.01% |
| 2024-10-09 | 6552 | ゲームウィズ | 29,300 | 0.15% | 239 | 250 | 232 | 241 | 1,581,100 | ▼ | -0.46% |
| 2024-04-16 | 6571 | ＱＢＮＨＤ | 65,831 | 0.50% | 1,167 | 1,167 | 1,146 | 1,156 | 88,800 | ▲ | 0.10% |
| 2024-04-17 | 6571 | ＱＢＮＨＤ | 71,031 | 0.54% | 1,156 | 1,156 | 1,127 | 1,130 | 96,300 | ▲ | 0.04% |
| 2024-04-18 | 6571 | ＱＢＮＨＤ | 64,531 | 0.49% | 1,129 | 1,155 | 1,126 | 1,137 | 67,500 | ▼ | -0.05% |
| 2024-07-16 | 6571 | ＱＢＮＨＤ | 92,631 | 0.70% | 1,397 | 1,438 | 1,380 | 1,407 | 233,000 | ▲ | 0.21% |
| 2024-07-17 | 6571 | ＱＢＮＨＤ | 100,131 | 0.76% | 1,421 | 1,425 | 1,345 | 1,395 | 206,100 | ▲ | 0.06% |
| 2024-07-18 | 6571 | ＱＢＮＨＤ | 103,531 | 0.78% | 1,392 | 1,405 | 1,347 | 1,352 | 107,500 | ▲ | 0.02% |
| 2024-07-19 | 6571 | ＱＢＮＨＤ | 105,731 | 0.80% | 1,352 | 1,353 | 1,326 | 1,338 | 82,700 | ▲ | 0.02% |
| 2024-07-22 | 6571 | ＱＢＮＨＤ | 107,631 | 0.82% | 1,340 | 1,354 | 1,331 | 1,331 | 51,100 | ▲ | 0.01% |
| 2024-07-23 | 6571 | ＱＢＮＨＤ | 111,831 | 0.85% | 1,340 | 1,399 | 1,333 | 1,386 | 109,100 | ▲ | 0.03% |
| 2024-07-24 | 6571 | ＱＢＮＨＤ | 123,731 | 0.94% | 1,388 | 1,422 | 1,388 | 1,415 | 153,400 | ▲ | 0.08% |
| 2024-07-26 | 6571 | ＱＢＮＨＤ | 126,231 | 0.96% | 1,424 | 1,460 | 1,419 | 1,422 | 89,700 | ▲ | 0.02% |
| 2024-07-29 | 6571 | ＱＢＮＨＤ | 122,831 | 0.93% | 1,426 | 1,430 | 1,399 | 1,420 | 114,500 | ▼ | -0.02% |
| 2024-07-30 | 6571 | ＱＢＮＨＤ | 124,131 | 0.94% | 1,405 | 1,421 | 1,395 | 1,409 | 89,500 | ▲ | 0.00% |
| 2024-07-31 | 6571 | ＱＢＮＨＤ | 128,631 | 0.98% | 1,413 | 1,473 | 1,408 | 1,471 | 102,600 | ▲ | 0.04% |
| 2024-08-01 | 6571 | ＱＢＮＨＤ | 124,631 | 0.94% | 1,456 | 1,456 | 1,391 | 1,401 | 84,000 | ▼ | -0.04% |
| 2024-08-02 | 6571 | ＱＢＮＨＤ | 123,331 | 0.93% | 1,363 | 1,363 | 1,309 | 1,318 | 140,000 | ▼ | -0.00% |
| 2024-08-05 | 6571 | ＱＢＮＨＤ | 121,331 | 0.92% | 1,255 | 1,296 | 1,180 | 1,220 | 211,600 | ▼ | -0.01% |
| 2024-08-06 | 6571 | ＱＢＮＨＤ | 113,231 | 0.86% | 1,280 | 1,316 | 1,242 | 1,313 | 104,700 | ▼ | -0.06% |
| 2024-08-07 | 6571 | ＱＢＮＨＤ | 111,131 | 0.84% | 1,301 | 1,320 | 1,264 | 1,291 | 68,100 | ▼ | -0.02% |
| 2024-08-08 | 6571 | ＱＢＮＨＤ | 111,831 | 0.85% | 1,297 | 1,344 | 1,292 | 1,316 | 50,800 | ▲ | 0.01% |
| 2024-08-09 | 6571 | ＱＢＮＨＤ | 114,631 | 0.87% | 1,348 | 1,348 | 1,314 | 1,341 | 77,100 | ▲ | 0.02% |
| 2024-08-14 | 6571 | ＱＢＮＨＤ | 132,431 | 1.00% | 1,120 | 1,148 | 1,092 | 1,115 | 1,156,800 | ▲ | 0.13% |
| 2024-08-15 | 6571 | ＱＢＮＨＤ | 163,731 | 1.24% | 1,116 | 1,117 | 1,076 | 1,079 | 655,000 | ▲ | 0.24% |
| 2024-08-16 | 6571 | ＱＢＮＨＤ | 182,531 | 1.39% | 1,093 | 1,105 | 1,065 | 1,101 | 395,600 | ▲ | 0.14% |
| 2024-08-19 | 6571 | ＱＢＮＨＤ | 171,031 | 1.30% | 1,101 | 1,111 | 1,073 | 1,093 | 245,800 | ▼ | -0.08% |
| 2024-08-20 | 6571 | ＱＢＮＨＤ | 172,631 | 1.31% | 1,093 | 1,119 | 1,089 | 1,114 | 204,400 | ▲ | 0.01% |
| 2024-08-21 | 6571 | ＱＢＮＨＤ | 170,331 | 1.29% | 1,110 | 1,124 | 1,105 | 1,115 | 101,800 | ▼ | -0.02% |
| 2024-08-22 | 6571 | ＱＢＮＨＤ | 161,731 | 1.23% | 1,123 | 1,129 | 1,113 | 1,116 | 131,800 | ▼ | -0.06% |
| 2024-08-23 | 6571 | ＱＢＮＨＤ | 158,031 | 1.20% | 1,113 | 1,124 | 1,102 | 1,119 | 123,000 | ▼ | -0.03% |
| 2024-08-29 | 6571 | ＱＢＮＨＤ | 164,431 | 1.25% | 1,091 | 1,092 | 1,076 | 1,079 | 161,700 | ▲ | 0.02% |
| 2024-08-30 | 6571 | ＱＢＮＨＤ | 159,831 | 1.21% | 1,073 | 1,097 | 1,066 | 1,093 | 197,800 | ▼ | -0.04% |
| 2024-09-02 | 6571 | ＱＢＮＨＤ | 153,631 | 1.17% | 1,102 | 1,103 | 1,077 | 1,085 | 109,500 | ▼ | -0.04% |
| 2024-09-03 | 6571 | ＱＢＮＨＤ | 137,531 | 1.04% | 1,082 | 1,108 | 1,078 | 1,089 | 116,300 | ▼ | -0.12% |
| 2024-09-04 | 6571 | ＱＢＮＨＤ | 141,831 | 1.08% | 1,075 | 1,090 | 1,070 | 1,073 | 94,700 | ▲ | 0.04% |
| 2024-09-06 | 6571 | ＱＢＮＨＤ | 126,531 | 0.96% | 1,102 | 1,132 | 1,099 | 1,109 | 89,900 | ▼ | -0.12% |
| 2024-09-09 | 6571 | ＱＢＮＨＤ | 121,631 | 0.92% | 1,080 | 1,089 | 1,071 | 1,088 | 84,100 | ▼ | -0.03% |
| 2024-09-10 | 6571 | ＱＢＮＨＤ | 116,931 | 0.89% | 1,088 | 1,100 | 1,081 | 1,081 | 44,600 | ▼ | -0.03% |
| 2024-09-11 | 6571 | ＱＢＮＨＤ | 124,531 | 0.94% | 1,083 | 1,083 | 1,029 | 1,033 | 220,200 | ▲ | 0.04% |
| 2024-09-12 | 6571 | ＱＢＮＨＤ | 113,531 | 0.86% | 1,045 | 1,064 | 1,039 | 1,057 | 123,900 | ▼ | -0.07% |
| 2024-09-13 | 6571 | ＱＢＮＨＤ | 112,831 | 0.85% | 1,050 | 1,065 | 1,050 | 1,060 | 83,800 | ▼ | -0.01% |
| 2024-09-17 | 6571 | ＱＢＮＨＤ | 115,231 | 0.87% | 1,060 | 1,061 | 1,037 | 1,047 | 61,200 | ▲ | 0.02% |
| 2024-09-18 | 6571 | ＱＢＮＨＤ | 111,831 | 0.85% | 1,051 | 1,061 | 1,029 | 1,036 | 103,900 | ▼ | -0.02% |
| 2024-09-19 | 6571 | ＱＢＮＨＤ | 94,031 | 0.71% | 1,044 | 1,062 | 1,042 | 1,062 | 156,100 | ▼ | -0.14% |
| 2024-09-20 | 6571 | ＱＢＮＨＤ | 63,231 | 0.48% | 1,061 | 1,071 | 1,050 | 1,065 | 162,700 | ▼ | -0.23% |
| 2025-01-14 | 6571 | ＱＢＮＨＤ | 68,931 | 0.52% | 980 | 981 | 965 | 970 | 72,500 | ▲ | 0.07% |
| 2025-01-15 | 6571 | ＱＢＮＨＤ | 69,631 | 0.53% | 970 | 975 | 966 | 971 | 37,300 | ▲ | 0.01% |
| 2025-01-17 | 6571 | ＱＢＮＨＤ | 73,831 | 0.56% | 967 | 974 | 959 | 971 | 54,100 | ▲ | 0.03% |
| 2025-01-24 | 6571 | ＱＢＮＨＤ | 70,431 | 0.53% | 996 | 1,018 | 996 | 1,010 | 36,400 | ▼ | -0.03% |
| 2025-01-27 | 6571 | ＱＢＮＨＤ | 68,731 | 0.52% | 1,018 | 1,019 | 1,006 | 1,012 | 28,100 | ▼ | -0.01% |
| 2025-01-28 | 6571 | ＱＢＮＨＤ | 67,031 | 0.51% | 1,006 | 1,023 | 1,006 | 1,023 | 15,700 | ▼ | -0.01% |
| 2025-01-29 | 6571 | ＱＢＮＨＤ | 61,731 | 0.47% | 1,023 | 1,023 | 1,015 | 1,018 | 19,700 | ▼ | -0.04% |
| 2024-03-27 | 6573 | アジャイル | 153,800 | 0.69% | 94 | 95 | 88 | 92 | 1,294,200 | ▲ | 0.23% |
| 2024-03-28 | 6573 | アジャイル | 189,000 | 0.85% | 92 | 92 | 88 | 89 | 553,800 | ▲ | 0.16% |
| 2024-03-29 | 6573 | アジャイル | 161,600 | 0.72% | 88 | 92 | 88 | 92 | 765,900 | ▼ | -0.13% |
| 2024-04-01 | 6573 | アジャイル | 163,900 | 0.73% | 93 | 94 | 88 | 89 | 619,500 | ▲ | 0.01% |
| 2024-04-02 | 6573 | アジャイル | 184,600 | 0.83% | 89 | 90 | 84 | 86 | 759,100 | ▲ | 0.09% |
| 2024-04-03 | 6573 | アジャイル | 179,400 | 0.80% | 87 | 87 | 84 | 85 | 438,600 | ▼ | -0.02% |
| 2024-04-04 | 6573 | アジャイル | 124,300 | 0.55% | 85 | 88 | 84 | 85 | 485,900 | ▼ | -0.25% |
| 2024-04-05 | 6573 | アジャイル | 84,100 | 0.37% | 88 | 115 | 85 | 115 | 12,515,100 | ▼ | -0.18% |
| 2024-04-08 | 6573 | アジャイル | 138,200 | 0.62% | 110 | 165 | 102 | 165 | 24,126,900 | ▲ | 0.25% |
| 2024-04-09 | 6573 | アジャイル | 193,300 | 0.86% | 192 | 202 | 147 | 150 | 16,760,300 | ▲ | 0.24% |
| 2024-04-11 | 6573 | アジャイル | 205,600 | 0.92% | 146 | 161 | 132 | 135 | 4,469,900 | ▲ | 0.06% |
| 2024-04-12 | 6573 | アジャイル | 208,200 | 0.93% | 130 | 134 | 121 | 122 | 2,691,900 | ▲ | 0.01% |
| 2024-04-15 | 6573 | アジャイル | 154,100 | 0.69% | 119 | 120 | 108 | 108 | 2,214,900 | ▼ | -0.24% |
| 2024-04-16 | 6573 | アジャイル | 138,700 | 0.62% | 107 | 156 | 107 | 138 | 22,036,200 | ▼ | -0.06% |
| 2024-04-17 | 6573 | アジャイル | 0 | 0.00% | 137 | 188 | 137 | 188 | 20,590,000 | ▼ | -0.62% |
| 2024-04-18 | 6573 | アジャイル | 157,100 | 0.70% | 170 | 206 | 151 | 154 | 20,663,500 | ▲ | 0.70% |
| 2024-04-19 | 6573 | アジャイル | 146,000 | 0.65% | 155 | 180 | 153 | 173 | 13,923,700 | ▼ | -0.04% |
| 2024-04-22 | 6573 | アジャイル | 177,700 | 0.79% | 170 | 172 | 151 | 151 | 4,824,100 | ▲ | 0.14% |
| 2024-04-23 | 6573 | アジャイル | 152,600 | 0.68% | 148 | 156 | 129 | 135 | 3,739,000 | ▼ | -0.10% |
| 2024-04-24 | 6573 | アジャイル | 204,600 | 0.91% | 133 | 168 | 131 | 154 | 7,304,100 | ▲ | 0.23% |
| 2024-04-25 | 6573 | アジャイル | 216,400 | 0.96% | 154 | 162 | 141 | 142 | 2,633,100 | ▲ | 0.04% |
| 2024-04-26 | 6573 | アジャイル | 205,500 | 0.91% | 138 | 143 | 134 | 137 | 1,223,600 | ▼ | -0.04% |
| 2024-04-30 | 6573 | アジャイル | 223,000 | 0.99% | 145 | 145 | 131 | 131 | 1,661,900 | ▲ | 0.07% |
| 2024-05-01 | 6573 | アジャイル | 211,800 | 0.94% | 133 | 156 | 131 | 137 | 6,453,900 | ▼ | -0.05% |
| 2024-05-02 | 6573 | アジャイル | 245,700 | 1.09% | 142 | 153 | 139 | 144 | 2,690,600 | ▲ | 0.15% |
| 2024-05-10 | 6573 | アジャイル | 241,800 | 1.07% | 133 | 133 | 120 | 121 | 2,027,400 | ▼ | -0.02% |
| 2024-05-13 | 6573 | アジャイル | 245,300 | 1.09% | 125 | 127 | 116 | 121 | 1,014,000 | ▲ | 0.02% |
| 2024-05-14 | 6573 | アジャイル | 236,700 | 1.05% | 123 | 123 | 117 | 119 | 686,600 | ▼ | -0.04% |
| 2024-05-15 | 6573 | アジャイル | 234,000 | 1.04% | 119 | 129 | 119 | 119 | 885,800 | ▼ | -0.01% |
| 2024-05-16 | 6573 | アジャイル | 245,700 | 1.09% | 119 | 124 | 116 | 117 | 572,500 | ▲ | 0.05% |
| 2024-05-17 | 6573 | アジャイル | 238,300 | 1.06% | 115 | 116 | 110 | 110 | 739,800 | ▼ | -0.03% |
| 2024-05-20 | 6573 | アジャイル | 243,600 | 1.03% | 114 | 135 | 113 | 122 | 4,296,900 | ▼ | -0.03% |
| 2024-05-30 | 6573 | アジャイル | 234,900 | 0.99% | 102 | 107 | 101 | 104 | 413,800 | ▼ | -0.04% |
| 2024-05-31 | 6573 | アジャイル | 194,600 | 0.82% | 102 | 108 | 102 | 107 | 429,300 | ▼ | -0.17% |
| 2024-06-05 | 6573 | アジャイル | 163,600 | 0.69% | 106 | 124 | 106 | 111 | 3,529,100 | ▼ | -0.13% |
| 2024-06-06 | 6573 | アジャイル | 194,600 | 0.82% | 112 | 112 | 106 | 106 | 708,800 | ▲ | 0.13% |
| 2024-06-07 | 6573 | アジャイル | 190,700 | 0.80% | 106 | 109 | 105 | 106 | 360,700 | ▼ | -0.01% |
| 2024-06-11 | 6573 | アジャイル | 184,200 | 0.77% | 106 | 109 | 106 | 107 | 266,000 | ▼ | -0.03% |
| 2024-06-12 | 6573 | アジャイル | 192,400 | 0.81% | 106 | 108 | 105 | 106 | 295,500 | ▲ | 0.04% |
| 2024-06-13 | 6573 | アジャイル | 169,400 | 0.71% | 106 | 108 | 106 | 106 | 382,300 | ▼ | -0.10% |
| 2024-06-14 | 6573 | アジャイル | 69,000 | 0.29% | 107 | 132 | 107 | 113 | 5,723,300 | ▼ | -0.42% |
| 2024-06-18 | 6573 | アジャイル | 128,400 | 0.54% | 107 | 108 | 105 | 106 | 497,600 | ▲ | 0.10% |
| 2024-06-19 | 6573 | アジャイル | 146,000 | 0.61% | 106 | 109 | 106 | 107 | 396,200 | ▲ | 0.06% |
| 2024-06-20 | 6573 | アジャイル | 156,100 | 0.64% | 107 | 107 | 105 | 106 | 228,200 | ▲ | 0.03% |
| 2024-06-21 | 6573 | アジャイル | 174,300 | 0.71% | 106 | 107 | 105 | 105 | 285,300 | ▲ | 0.06% |
| 2024-06-24 | 6573 | アジャイル | 185,400 | 0.76% | 106 | 107 | 103 | 103 | 377,300 | ▲ | 0.05% |
| 2024-06-25 | 6573 | アジャイル | 190,200 | 0.78% | 103 | 106 | 103 | 104 | 357,600 | ▲ | 0.02% |
| 2024-06-26 | 6573 | アジャイル | 182,100 | 0.74% | 105 | 108 | 105 | 105 | 295,100 | ▼ | -0.04% |
| 2024-06-27 | 6573 | アジャイル | 186,000 | 0.76% | 106 | 112 | 106 | 107 | 570,000 | ▲ | 0.02% |
| 2024-06-28 | 6573 | アジャイル | 188,000 | 0.77% | 106 | 107 | 105 | 105 | 319,600 | ▲ | 0.01% |
| 2024-07-01 | 6573 | アジャイル | 190,200 | 0.78% | 106 | 106 | 103 | 104 | 311,200 | ▲ | 0.01% |
| 2024-07-02 | 6573 | アジャイル | 183,800 | 0.75% | 104 | 104 | 102 | 102 | 246,100 | ▼ | -0.03% |
| 2024-07-03 | 6573 | アジャイル | 205,200 | 0.84% | 103 | 103 | 100 | 102 | 371,400 | ▲ | 0.08% |
| 2024-07-05 | 6573 | アジャイル | 203,000 | 0.83% | 99 | 101 | 98 | 100 | 307,800 | ▼ | -0.01% |
| 2024-07-08 | 6573 | アジャイル | 200,600 | 0.82% | 100 | 102 | 99 | 100 | 168,600 | ▼ | -0.01% |
| 2024-07-09 | 6573 | アジャイル | 203,000 | 0.83% | 102 | 104 | 101 | 101 | 379,200 | ▲ | 0.01% |
| 2024-07-10 | 6573 | アジャイル | 200,600 | 0.82% | 102 | 102 | 99 | 99 | 186,100 | ▼ | -0.01% |
| 2024-07-11 | 6573 | アジャイル | 198,200 | 0.81% | 100 | 101 | 99 | 99 | 176,100 | ▼ | -0.00% |
| 2024-07-12 | 6573 | アジャイル | 145,200 | 0.59% | 99 | 103 | 99 | 101 | 451,000 | ▼ | -0.22% |
| 2024-07-16 | 6573 | アジャイル | 117,900 | 0.48% | 102 | 105 | 102 | 103 | 215,500 | ▼ | -0.10% |
| 2024-07-25 | 6573 | アジャイル | 136,100 | 0.55% | 99 | 99 | 97 | 97 | 440,800 | ▲ | 0.16% |
| 2024-07-26 | 6573 | アジャイル | 143,100 | 0.58% | 97 | 97 | 94 | 94 | 383,400 | ▲ | 0.02% |
| 2024-07-29 | 6573 | アジャイル | 153,000 | 0.62% | 95 | 110 | 95 | 99 | 1,932,100 | ▲ | 0.04% |
| 2024-07-30 | 6573 | アジャイル | 165,400 | 0.67% | 104 | 109 | 98 | 100 | 1,255,800 | ▲ | 0.05% |
| 2024-07-31 | 6573 | アジャイル | 176,200 | 0.72% | 100 | 100 | 97 | 99 | 454,800 | ▲ | 0.04% |
| 2024-08-01 | 6573 | アジャイル | 197,300 | 0.80% | 98 | 98 | 94 | 95 | 546,000 | ▲ | 0.08% |
| 2024-08-02 | 6573 | アジャイル | 212,400 | 0.87% | 90 | 91 | 87 | 88 | 617,800 | ▲ | 0.06% |
| 2024-08-05 | 6573 | アジャイル | 199,500 | 0.81% | 81 | 86 | 72 | 73 | 1,353,300 | ▼ | -0.05% |
| 2024-08-09 | 6573 | アジャイル | 194,900 | 0.79% | 82 | 86 | 81 | 82 | 177,400 | ▼ | -0.02% |
| 2024-08-13 | 6573 | アジャイル | 215,800 | 0.88% | 88 | 89 | 82 | 88 | 450,200 | ▲ | 0.08% |
| 2024-08-14 | 6573 | アジャイル | 174,000 | 0.71% | 86 | 93 | 84 | 93 | 446,300 | ▼ | -0.17% |
| 2024-08-15 | 6573 | アジャイル | 162,100 | 0.66% | 92 | 94 | 91 | 93 | 255,200 | ▼ | -0.04% |
| 2024-08-16 | 6573 | アジャイル | 113,100 | 0.46% | 95 | 97 | 92 | 96 | 324,200 | ▼ | -0.20% |
| 2024-08-20 | 6573 | アジャイル | 143,100 | 0.58% | 96 | 116 | 95 | 99 | 4,756,600 | ▲ | 0.20% |
| 2024-08-21 | 6573 | アジャイル | 149,800 | 0.61% | 97 | 101 | 97 | 97 | 476,100 | ▲ | 0.03% |
| 2024-08-23 | 6573 | アジャイル | 161,700 | 0.66% | 98 | 98 | 93 | 95 | 349,000 | ▲ | 0.05% |
| 2024-08-29 | 6573 | アジャイル | 190,700 | 0.78% | 91 | 92 | 88 | 90 | 272,100 | ▲ | 0.04% |
| 2024-08-30 | 6573 | アジャイル | 196,700 | 0.80% | 89 | 90 | 86 | 89 | 402,100 | ▲ | 0.02% |
| 2024-09-02 | 6573 | アジャイル | 224,700 | 0.92% | 97 | 103 | 90 | 91 | 1,861,900 | ▲ | 0.12% |
| 2024-09-04 | 6573 | アジャイル | 227,300 | 0.93% | 87 | 88 | 86 | 87 | 423,200 | ▲ | 0.01% |
| 2024-09-05 | 6573 | アジャイル | 236,000 | 0.96% | 85 | 89 | 85 | 86 | 144,100 | ▲ | 0.02% |
| 2024-09-06 | 6573 | アジャイル | 238,100 | 0.97% | 86 | 87 | 83 | 83 | 223,900 | ▲ | 0.01% |
| 2024-09-12 | 6573 | アジャイル | 245,400 | 1.00% | 88 | 90 | 87 | 87 | 150,400 | ▲ | 0.03% |
| 2024-09-17 | 6573 | アジャイル | 248,500 | 1.01% | 86 | 87 | 83 | 84 | 242,200 | ▲ | 0.01% |
| 2024-09-18 | 6573 | アジャイル | 251,500 | 1.03% | 86 | 86 | 82 | 84 | 173,700 | ▲ | 0.02% |
| 2024-09-19 | 6573 | アジャイル | 247,200 | 1.01% | 84 | 87 | 84 | 87 | 165,900 | ▼ | -0.02% |
| 2024-09-20 | 6573 | アジャイル | 244,000 | 0.99% | 88 | 89 | 87 | 88 | 185,300 | ▼ | -0.02% |
| 2024-09-24 | 6573 | アジャイル | 246,800 | 1.00% | 89 | 89 | 85 | 87 | 124,800 | ▲ | 0.01% |
| 2024-09-25 | 6573 | アジャイル | 240,800 | 0.98% | 86 | 87 | 80 | 84 | 256,500 | ▼ | -0.02% |
| 2024-09-26 | 6573 | アジャイル | 225,400 | 0.92% | 82 | 86 | 81 | 86 | 294,900 | ▼ | -0.05% |
| 2024-09-27 | 6573 | アジャイル | 222,100 | 0.90% | 86 | 87 | 84 | 87 | 122,600 | ▼ | -0.02% |
| 2024-10-02 | 6573 | アジャイル | 212,300 | 0.86% | 84 | 84 | 82 | 82 | 105,100 | ▼ | -0.04% |
| 2024-10-03 | 6573 | アジャイル | 209,100 | 0.85% | 83 | 84 | 82 | 82 | 124,000 | ▼ | -0.01% |
| 2024-10-04 | 6573 | アジャイル | 226,200 | 0.92% | 83 | 93 | 83 | 84 | 1,013,600 | ▲ | 0.07% |
| 2024-10-07 | 6573 | アジャイル | 242,600 | 0.99% | 84 | 85 | 81 | 83 | 357,500 | ▲ | 0.06% |
| 2024-10-09 | 6573 | アジャイル | 259,100 | 1.05% | 81 | 82 | 80 | 82 | 277,900 | ▲ | 0.06% |
| 2024-10-10 | 6573 | アジャイル | 277,500 | 1.13% | 81 | 81 | 79 | 81 | 209,800 | ▲ | 0.07% |
| 2024-10-18 | 6573 | アジャイル | 267,000 | 1.09% | 80 | 82 | 80 | 80 | 86,100 | ▼ | -0.03% |
| 2024-10-21 | 6573 | アジャイル | 259,300 | 1.05% | 81 | 82 | 80 | 80 | 176,700 | ▼ | -0.04% |
| 2024-10-22 | 6573 | アジャイル | 265,700 | 1.08% | 80 | 80 | 78 | 79 | 228,300 | ▲ | 0.03% |
| 2024-10-23 | 6573 | アジャイル | 269,400 | 1.10% | 79 | 79 | 78 | 79 | 76,900 | ▲ | 0.02% |
| 2024-10-24 | 6573 | アジャイル | 276,400 | 1.12% | 78 | 79 | 77 | 78 | 111,800 | ▲ | 0.02% |
| 2024-10-30 | 6573 | アジャイル | 264,800 | 1.08% | 79 | 82 | 77 | 82 | 225,000 | ▼ | -0.04% |
| 2024-10-31 | 6573 | アジャイル | 268,100 | 1.09% | 82 | 94 | 81 | 89 | 1,886,800 | ▲ | 0.01% |
| 2024-11-07 | 6573 | アジャイル | 253,900 | 1.03% | 80 | 82 | 80 | 81 | 410,500 | ▼ | -0.06% |
| 2024-11-08 | 6573 | アジャイル | 244,400 | 0.99% | 81 | 82 | 81 | 81 | 141,700 | ▼ | -0.04% |
| 2024-11-12 | 6573 | アジャイル | 235,400 | 0.96% | 80 | 82 | 80 | 81 | 254,900 | ▼ | -0.03% |
| 2024-11-13 | 6573 | アジャイル | 225,800 | 0.92% | 80 | 82 | 80 | 82 | 121,300 | ▼ | -0.03% |
| 2024-11-15 | 6573 | アジャイル | 188,200 | 0.76% | 82 | 91 | 81 | 83 | 1,218,200 | ▼ | -0.16% |
| 2024-11-18 | 6573 | アジャイル | 182,100 | 0.74% | 85 | 105 | 85 | 93 | 7,632,200 | ▼ | -0.02% |
| 2024-11-20 | 6573 | アジャイル | 77,100 | 0.31% | 120 | 121 | 103 | 105 | 6,415,300 | ▼ | -0.43% |
| 2025-04-07 | 6573 | アジャイル | 168,800 | 0.57% | 61 | 64 | 60 | 60 | 1,054,000 | ▲ | 0.18% |
| 2025-04-08 | 6573 | アジャイル | 179,300 | 0.60% | 64 | 68 | 64 | 67 | 450,300 | ▲ | 0.03% |
| 2025-04-09 | 6573 | アジャイル | 189,300 | 0.64% | 64 | 67 | 63 | 65 | 442,700 | ▲ | 0.04% |
| 2025-04-10 | 6573 | アジャイル | 201,200 | 0.68% | 78 | 78 | 68 | 72 | 3,144,400 | ▲ | 0.04% |
| 2025-04-14 | 6573 | アジャイル | 210,600 | 0.71% | 74 | 74 | 71 | 71 | 318,400 | ▲ | 0.02% |
| 2025-04-15 | 6573 | アジャイル | 213,000 | 0.72% | 72 | 72 | 70 | 71 | 252,700 | ▲ | 0.01% |
| 2025-04-16 | 6573 | アジャイル | 252,000 | 0.85% | 72 | 72 | 69 | 69 | 314,800 | ▲ | 0.13% |
| 2024-04-08 | 6578 | コレックＨＤ | 37,400 | 0.51% | 291 | 296 | 287 | 293 | 93,700 | ▲ | 0.02% |
| 2024-04-09 | 6578 | コレックＨＤ | 39,300 | 0.53% | 295 | 316 | 290 | 299 | 281,300 | ▲ | 0.02% |
| 2024-04-10 | 6578 | コレックＨＤ | 45,000 | 0.61% | 299 | 320 | 297 | 302 | 164,600 | ▲ | 0.07% |
| 2024-04-11 | 6578 | コレックＨＤ | 43,800 | 0.59% | 296 | 304 | 295 | 303 | 73,600 | ▼ | -0.02% |
| 2024-04-12 | 6578 | コレックＨＤ | 48,400 | 0.66% | 324 | 346 | 291 | 291 | 1,371,500 | ▲ | 0.07% |
| 2024-04-15 | 6578 | コレックＨＤ | 30,400 | 0.41% | 355 | 371 | 355 | 371 | 489,000 | ▼ | -0.25% |
| 2024-05-29 | 6578 | コレックＨＤ | 38,400 | 0.52% | 343 | 361 | 326 | 334 | 311,300 | ▲ | 0.04% |
| 2024-05-30 | 6578 | コレックＨＤ | 39,600 | 0.54% | 334 | 336 | 327 | 330 | 42,800 | ▲ | 0.02% |
| 2024-06-03 | 6578 | コレックＨＤ | 33,200 | 0.45% | 346 | 349 | 336 | 337 | 46,400 | ▼ | -0.09% |
| 2024-03-14 | 6579 | ログリー | 19,200 | 0.50% | 547 | 554 | 547 | 554 | 5,600 | ▲ | 0.01% |
| 2024-03-15 | 6579 | ログリー | 21,600 | 0.56% | 553 | 577 | 550 | 554 | 19,600 | ▲ | 0.06% |
| 2024-03-18 | 6579 | ログリー | 22,300 | 0.58% | 554 | 560 | 553 | 558 | 7,200 | ▲ | 0.01% |
| 2024-03-19 | 6579 | ログリー | 24,500 | 0.64% | 552 | 562 | 547 | 559 | 17,600 | ▲ | 0.06% |
| 2024-03-21 | 6579 | ログリー | 21,200 | 0.55% | 562 | 562 | 556 | 562 | 11,600 | ▼ | -0.08% |
| 2024-03-22 | 6579 | ログリー | 20,300 | 0.53% | 564 | 570 | 554 | 557 | 8,300 | ▼ | -0.02% |
| 2024-03-25 | 6579 | ログリー | 18,300 | 0.48% | 558 | 559 | 552 | 559 | 6,700 | ▼ | -0.05% |
| 2024-03-28 | 6579 | ログリー | 19,600 | 0.51% | 550 | 554 | 546 | 550 | 5,400 | ▲ | 0.02% |
| 2024-03-29 | 6579 | ログリー | 18,400 | 0.48% | 550 | 557 | 549 | 555 | 8,000 | ▼ | -0.03% |
| 2024-04-02 | 6579 | ログリー | 21,400 | 0.56% | 552 | 556 | 527 | 548 | 28,700 | ▲ | 0.10% |
| 2024-04-03 | 6579 | ログリー | 20,800 | 0.54% | 547 | 547 | 537 | 543 | 3,400 | ▼ | -0.02% |
| 2024-04-04 | 6579 | ログリー | 20,100 | 0.52% | 540 | 543 | 537 | 543 | 5,000 | ▼ | -0.02% |
| 2024-04-11 | 6579 | ログリー | 19,300 | 0.50% | 543 | 547 | 540 | 543 | 12,900 | ▼ | -0.02% |
| 2024-04-23 | 6579 | ログリー | 19,600 | 0.51% | 508 | 508 | 504 | 504 | 5,100 | ▲ | 0.01% |
| 2024-04-26 | 6579 | ログリー | 19,800 | 0.52% | 513 | 513 | 506 | 511 | 3,100 | ▲ | 0.01% |
| 2024-05-07 | 6579 | ログリー | 20,300 | 0.53% | 507 | 515 | 504 | 507 | 4,700 | ▲ | 0.01% |
| 2024-05-08 | 6579 | ログリー | 19,400 | 0.51% | 510 | 511 | 505 | 510 | 3,400 | ▼ | -0.02% |
| 2024-05-09 | 6579 | ログリー | 18,800 | 0.49% | 494 | 499 | 490 | 498 | 20,400 | ▼ | -0.02% |
| 2024-12-30 | 6584 | 三桜工 | 242,630 | 0.65% | 749 | 754 | 743 | 749 | 188,300 | ▲ | 0.40% |
| 2025-01-06 | 6584 | 三桜工 | 69,543 | 0.18% | 759 | 764 | 750 | 753 | 306,400 | ▼ | -0.47% |
| 2025-02-03 | 6584 | 三桜工 | 239,143 | 0.64% | 724 | 724 | 690 | 690 | 580,300 | ▲ | 0.31% |
| 2025-02-03 | 6584 | 三桜工 | 239,143 | 0.64% | 724 | 724 | 690 | 690 | 580,300 | ▲ | 0.31% |
| 2025-02-04 | 6584 | 三桜工 | 209,843 | 0.56% | 698 | 711 | 694 | 703 | 201,600 | ▼ | -0.07% |
| 2025-02-04 | 6584 | 三桜工 | 209,843 | 0.56% | 698 | 711 | 694 | 703 | 201,600 | ▼ | -0.07% |
| 2025-02-10 | 6584 | 三桜工 | 250,943 | 0.67% | 660 | 672 | 652 | 664 | 683,100 | ▲ | 0.10% |
| 2025-02-10 | 6584 | 三桜工 | 250,943 | 0.67% | 660 | 672 | 652 | 664 | 683,100 | ▲ | 0.10% |
| 2025-02-12 | 6584 | 三桜工 | 256,743 | 0.69% | 671 | 677 | 663 | 673 | 236,800 | ▲ | 0.01% |
| 2025-02-12 | 6584 | 三桜工 | 256,743 | 0.69% | 671 | 677 | 663 | 673 | 236,800 | ▲ | 0.01% |
| 2025-02-13 | 6584 | 三桜工 | 268,643 | 0.72% | 673 | 677 | 670 | 672 | 197,300 | ▲ | 0.03% |
| 2025-02-14 | 6584 | 三桜工 | 263,743 | 0.71% | 677 | 677 | 663 | 663 | 168,800 | ▼ | -0.01% |
| 2025-02-17 | 6584 | 三桜工 | 268,543 | 0.72% | 665 | 665 | 653 | 654 | 223,500 | ▲ | 0.01% |
| 2025-02-18 | 6584 | 三桜工 | 311,943 | 0.84% | 654 | 654 | 646 | 650 | 277,600 | ▲ | 0.12% |
| 2025-02-19 | 6584 | 三桜工 | 308,743 | 0.83% | 652 | 669 | 652 | 660 | 222,700 | ▼ | -0.01% |
| 2025-02-20 | 6584 | 三桜工 | 311,943 | 0.84% | 656 | 660 | 640 | 643 | 251,300 | ▲ | 0.01% |
| 2025-02-25 | 6584 | 三桜工 | 293,143 | 0.78% | 633 | 644 | 630 | 640 | 178,200 | ▼ | -0.05% |
| 2025-02-27 | 6584 | 三桜工 | 266,443 | 0.71% | 637 | 649 | 637 | 649 | 152,100 | ▼ | -0.07% |
| 2025-02-28 | 6584 | 三桜工 | 254,543 | 0.68% | 639 | 647 | 632 | 635 | 156,400 | ▼ | -0.02% |
| 2025-03-03 | 6584 | 三桜工 | 242,943 | 0.65% | 645 | 657 | 645 | 651 | 220,400 | ▼ | -0.03% |
| 2025-03-04 | 6584 | 三桜工 | 256,913 | 0.69% | 650 | 652 | 637 | 644 | 123,200 | ▲ | 0.03% |
| 2025-03-05 | 6584 | 三桜工 | 222,513 | 0.59% | 645 | 660 | 645 | 655 | 171,200 | ▼ | -0.09% |
| 2025-03-06 | 6584 | 三桜工 | 235,413 | 0.63% | 660 | 674 | 660 | 663 | 184,800 | ▲ | 0.04% |
| 2025-03-07 | 6584 | 三桜工 | 226,013 | 0.60% | 656 | 664 | 654 | 664 | 73,900 | ▼ | -0.03% |
| 2025-03-10 | 6584 | 三桜工 | 213,013 | 0.57% | 681 | 688 | 676 | 681 | 193,100 | ▼ | -0.03% |
| 2025-03-11 | 6584 | 三桜工 | 198,713 | 0.53% | 675 | 678 | 666 | 678 | 119,800 | ▼ | -0.03% |
| 2025-03-13 | 6584 | 三桜工 | 195,313 | 0.52% | 686 | 694 | 685 | 689 | 144,500 | ▼ | -0.01% |
| 2025-03-17 | 6584 | 三桜工 | 203,413 | 0.54% | 689 | 695 | 687 | 692 | 106,400 | ▲ | 0.02% |
| 2025-03-18 | 6584 | 三桜工 | 199,913 | 0.53% | 698 | 704 | 695 | 703 | 125,300 | ▼ | -0.01% |
| 2025-03-19 | 6584 | 三桜工 | 190,513 | 0.51% | 701 | 712 | 701 | 708 | 142,700 | ▼ | -0.02% |
| 2025-03-21 | 6584 | 三桜工 | 180,105 | 0.48% | 705 | 712 | 701 | 706 | 130,600 | ▼ | -0.03% |
| 2024-03-01 | 6590 | 芝浦 | 79,702 | 0.57% | 6,590 | 6,680 | 6,560 | 6,610 | 396,500 | ▼ | -0.04% |
| 2024-03-04 | 6590 | 芝浦 | 0 | 0.00% | 6,790 | 7,070 | 6,640 | 6,700 | 1,208,300 | ▼ | -0.56% |
| 2024-03-14 | 6590 | 芝浦 | 73,502 | 0.52% | 6,070 | 6,210 | 6,010 | 6,170 | 504,600 | ▲ | 0.07% |
| 2024-03-18 | 6590 | 芝浦 | 84,212 | 0.60% | 6,270 | 6,520 | 6,220 | 6,520 | 616,200 | ▲ | 0.07% |
| 2024-03-19 | 6590 | 芝浦 | 87,112 | 0.62% | 6,440 | 6,610 | 6,360 | 6,460 | 514,000 | ▲ | 0.02% |
| 2024-03-21 | 6590 | 芝浦 | 86,112 | 0.61% | 6,610 | 6,610 | 6,440 | 6,530 | 317,600 | ▼ | -0.01% |
| 2024-03-22 | 6590 | 芝浦 | 90,712 | 0.64% | 6,600 | 6,700 | 6,520 | 6,520 | 402,400 | ▲ | 0.03% |
| 2024-03-25 | 6590 | 芝浦 | 99,412 | 0.71% | 6,460 | 6,610 | 6,450 | 6,560 | 320,200 | ▲ | 0.06% |
| 2024-03-27 | 6590 | 芝浦 | 97,712 | 0.69% | 6,620 | 6,660 | 6,510 | 6,570 | 274,100 | ▼ | -0.02% |
| 2024-03-28 | 6590 | 芝浦 | 101,312 | 0.72% | 6,450 | 6,600 | 6,330 | 6,380 | 341,800 | ▲ | 0.03% |
| 2024-04-02 | 6590 | 芝浦 | 105,212 | 0.75% | 6,230 | 6,660 | 6,220 | 6,500 | 857,200 | ▲ | 0.03% |
| 2024-04-03 | 6590 | 芝浦 | 94,712 | 0.67% | 6,310 | 6,350 | 6,190 | 6,220 | 458,100 | ▼ | -0.07% |
| 2024-04-04 | 6590 | 芝浦 | 96,812 | 0.69% | 6,360 | 6,360 | 6,180 | 6,220 | 414,200 | ▲ | 0.01% |
| 2024-04-05 | 6590 | 芝浦 | 100,512 | 0.71% | 6,080 | 6,150 | 6,050 | 6,130 | 364,500 | ▲ | 0.02% |
| 2024-04-08 | 6590 | 芝浦 | 106,412 | 0.76% | 6,170 | 6,200 | 6,020 | 6,040 | 381,100 | ▲ | 0.05% |
| 2024-04-09 | 6590 | 芝浦 | 142,112 | 1.01% | 6,060 | 6,280 | 6,030 | 6,230 | 295,300 | ▲ | 0.25% |
| 2024-04-10 | 6590 | 芝浦 | 133,512 | 0.95% | 6,200 | 6,230 | 6,070 | 6,080 | 280,100 | ▼ | -0.06% |
| 2024-04-11 | 6590 | 芝浦 | 147,312 | 1.05% | 6,070 | 6,190 | 6,050 | 6,180 | 210,000 | ▲ | 0.10% |
| 2024-04-12 | 6590 | 芝浦 | 144,512 | 1.03% | 6,250 | 6,270 | 6,070 | 6,140 | 262,200 | ▼ | -0.02% |
| 2024-04-15 | 6590 | 芝浦 | 139,612 | 0.99% | 6,070 | 6,390 | 6,070 | 6,390 | 370,800 | ▼ | -0.04% |
| 2024-04-16 | 6590 | 芝浦 | 151,212 | 1.08% | 6,250 | 6,280 | 6,020 | 6,100 | 558,100 | ▲ | 0.09% |
| 2024-04-17 | 6590 | 芝浦 | 124,412 | 0.89% | 6,110 | 6,380 | 6,050 | 6,300 | 530,700 | ▼ | -0.19% |
| 2024-04-18 | 6590 | 芝浦 | 114,612 | 0.82% | 6,150 | 6,570 | 5,960 | 6,540 | 965,600 | ▼ | -0.07% |
| 2024-04-19 | 6590 | 芝浦 | 138,112 | 0.98% | 6,350 | 6,360 | 5,890 | 6,040 | 1,058,400 | ▲ | 0.16% |
| 2024-04-22 | 6590 | 芝浦 | 131,712 | 0.94% | 5,940 | 6,000 | 5,720 | 5,780 | 601,200 | ▼ | -0.04% |
| 2024-04-23 | 6590 | 芝浦 | 114,112 | 0.81% | 5,910 | 6,000 | 5,790 | 5,980 | 384,400 | ▼ | -0.12% |
| 2024-04-24 | 6590 | 芝浦 | 91,912 | 0.65% | 6,110 | 6,210 | 6,050 | 6,190 | 335,800 | ▼ | -0.16% |
| 2024-04-25 | 6590 | 芝浦 | 69,012 | 0.49% | 6,130 | 6,290 | 6,000 | 6,000 | 365,500 | ▼ | -0.16% |
| 2024-09-12 | 6590 | 芝浦 | 70,992 | 0.50% | 7,700 | 7,820 | 7,570 | 7,620 | 338,400 | ▲ | 0.03% |
| 2024-09-13 | 6590 | 芝浦 | 76,492 | 0.54% | 7,630 | 7,820 | 7,580 | 7,750 | 255,000 | ▲ | 0.04% |
| 2024-09-17 | 6590 | 芝浦 | 89,092 | 0.63% | 7,750 | 7,810 | 7,410 | 7,480 | 259,600 | ▲ | 0.08% |
| 2024-09-18 | 6590 | 芝浦 | 92,992 | 0.66% | 7,630 | 7,650 | 7,350 | 7,410 | 283,400 | ▲ | 0.03% |
| 2024-09-19 | 6590 | 芝浦 | 90,792 | 0.64% | 7,600 | 7,740 | 7,470 | 7,670 | 290,000 | ▼ | -0.02% |
| 2024-09-20 | 6590 | 芝浦 | 85,692 | 0.61% | 7,880 | 8,230 | 7,840 | 8,060 | 456,500 | ▼ | -0.03% |
| 2024-09-24 | 6590 | 芝浦 | 82,392 | 0.58% | 8,250 | 8,280 | 7,900 | 7,960 | 286,500 | ▼ | -0.03% |
| 2024-09-25 | 6590 | 芝浦 | 77,792 | 0.55% | 8,030 | 8,270 | 8,020 | 8,190 | 300,400 | ▼ | -0.02% |
| 2024-09-26 | 6590 | 芝浦 | 73,792 | 0.52% | 8,380 | 8,590 | 8,270 | 8,460 | 379,000 | ▼ | -0.03% |
| 2024-09-27 | 6590 | 芝浦 | 43,492 | 0.31% | 8,640 | 8,660 | 8,210 | 8,270 | 538,500 | ▼ | -0.21% |
| 2024-10-02 | 6590 | 芝浦 | 73,312 | 0.52% | 8,000 | 8,290 | 7,960 | 8,180 | 393,600 | ▲ | 0.18% |
| 2024-10-03 | 6590 | 芝浦 | 36,912 | 0.26% | 8,550 | 9,000 | 8,510 | 8,800 | 708,800 | ▼ | -0.26% |
| 2024-11-25 | 6590 | 芝浦 | 289,701 | 2.07% | 8,350 | 8,370 | 7,970 | 7,990 | 593,100 | ▲ | 2.06% |
| 2024-11-26 | 6590 | 芝浦 | 48,401 | 0.34% | 8,070 | 8,100 | 7,670 | 7,770 | 524,600 | ▼ | -1.72% |
| 2024-11-28 | 6590 | 芝浦 | 96,901 | 0.69% | 7,220 | 7,550 | 7,180 | 7,390 | 788,900 | ▲ | 0.20% |
| 2024-11-29 | 6590 | 芝浦 | 115,401 | 0.82% | 7,400 | 7,450 | 7,300 | 7,360 | 298,600 | ▲ | 0.13% |
| 2024-12-02 | 6590 | 芝浦 | 135,501 | 0.96% | 7,410 | 7,820 | 7,400 | 7,790 | 765,000 | ▲ | 0.14% |
| 2024-12-03 | 6590 | 芝浦 | 118,601 | 0.84% | 8,030 | 8,630 | 7,970 | 8,560 | 1,479,800 | ▼ | -0.12% |
| 2024-12-04 | 6590 | 芝浦 | 189,301 | 1.35% | 8,550 | 9,030 | 8,430 | 8,910 | 938,200 | ▲ | 0.51% |
| 2024-12-05 | 6590 | 芝浦 | 172,201 | 1.23% | 9,150 | 9,180 | 8,570 | 8,640 | 732,800 | ▼ | -0.12% |
| 2024-12-06 | 6590 | 芝浦 | 162,301 | 1.16% | 8,530 | 8,590 | 8,270 | 8,370 | 409,200 | ▼ | -0.07% |
| 2024-12-09 | 6590 | 芝浦 | 149,901 | 1.07% | 8,400 | 8,430 | 7,960 | 8,020 | 524,600 | ▼ | -0.08% |
| 2024-12-10 | 6590 | 芝浦 | 135,401 | 0.96% | 8,020 | 8,210 | 7,990 | 8,150 | 385,600 | ▼ | -0.11% |
| 2024-12-11 | 6590 | 芝浦 | 60,601 | 0.43% | 8,050 | 8,100 | 7,820 | 7,940 | 570,300 | ▼ | -0.53% |
| 2024-12-12 | 6590 | 芝浦 | 72,901 | 0.52% | 8,170 | 8,170 | 7,910 | 7,950 | 412,900 | ▲ | 0.09% |
| 2024-12-13 | 6590 | 芝浦 | 106,001 | 0.75% | 7,870 | 8,100 | 7,660 | 7,880 | 534,300 | ▲ | 0.23% |
| 2024-12-16 | 6590 | 芝浦 | 116,601 | 0.83% | 7,910 | 8,050 | 7,870 | 7,880 | 307,400 | ▲ | 0.07% |
| 2024-12-17 | 6590 | 芝浦 | 140,201 | 1.00% | 7,980 | 8,040 | 7,800 | 7,960 | 322,600 | ▲ | 0.17% |
| 2024-12-18 | 6590 | 芝浦 | 152,201 | 1.08% | 7,880 | 8,100 | 7,850 | 7,870 | 302,100 | ▲ | 0.08% |
| 2024-12-19 | 6590 | 芝浦 | 160,801 | 1.15% | 7,720 | 7,960 | 7,660 | 7,850 | 280,700 | ▲ | 0.06% |
| 2024-12-20 | 6590 | 芝浦 | 143,101 | 1.02% | 7,830 | 7,890 | 7,670 | 7,710 | 358,000 | ▼ | -0.12% |
| 2024-12-23 | 6590 | 芝浦 | 118,501 | 0.84% | 7,730 | 8,080 | 7,660 | 8,080 | 406,100 | ▼ | -0.18% |
| 2024-12-24 | 6590 | 芝浦 | 103,501 | 0.74% | 8,110 | 8,180 | 7,960 | 8,170 | 418,600 | ▼ | -0.09% |
| 2024-12-25 | 6590 | 芝浦 | 101,201 | 0.72% | 8,230 | 8,230 | 8,030 | 8,090 | 246,400 | ▼ | -0.02% |
| 2024-12-26 | 6590 | 芝浦 | 80,201 | 0.57% | 8,070 | 8,160 | 8,000 | 8,020 | 261,000 | ▼ | -0.15% |
| 2024-12-27 | 6590 | 芝浦 | 128,301 | 0.91% | 8,090 | 8,180 | 7,970 | 8,140 | 249,400 | ▲ | 0.34% |
| 2024-12-30 | 6590 | 芝浦 | 445,693 | 3.18% | 8,190 | 8,270 | 7,970 | 8,000 | 297,900 | ▲ | 2.27% |
| 2025-01-06 | 6590 | 芝浦 | 205,200 | 1.46% | 8,070 | 8,350 | 8,000 | 8,340 | 542,200 | ▼ | -1.72% |
| 2025-01-07 | 6590 | 芝浦 | 244,716 | 1.75% | 8,640 | 8,850 | 8,440 | 8,530 | 820,900 | ▲ | 0.29% |
| 2025-01-08 | 6590 | 芝浦 | 266,716 | 1.90% | 8,400 | 8,790 | 8,320 | 8,700 | 396,000 | ▲ | 0.14% |
| 2025-01-09 | 6590 | 芝浦 | 269,816 | 1.93% | 8,690 | 8,730 | 8,460 | 8,660 | 414,600 | ▲ | 0.03% |
| 2025-01-10 | 6590 | 芝浦 | 271,416 | 1.94% | 8,530 | 8,820 | 8,510 | 8,560 | 357,200 | ▲ | 0.01% |
| 2025-01-14 | 6590 | 芝浦 | 267,016 | 1.91% | 8,410 | 8,430 | 7,810 | 7,940 | 806,000 | ▼ | -0.03% |
| 2025-01-15 | 6590 | 芝浦 | 261,916 | 1.87% | 7,950 | 7,960 | 7,630 | 7,690 | 528,300 | ▼ | -0.03% |
| 2025-01-16 | 6590 | 芝浦 | 278,316 | 1.99% | 7,840 | 8,550 | 7,810 | 8,450 | 794,700 | ▲ | 0.11% |
| 2025-01-17 | 6590 | 芝浦 | 257,916 | 1.84% | 8,350 | 8,840 | 8,320 | 8,760 | 1,007,400 | ▼ | -0.14% |
| 2025-01-20 | 6590 | 芝浦 | 256,202 | 1.83% | 8,840 | 9,400 | 8,760 | 9,250 | 1,009,000 | ▼ | -0.01% |
| 2025-01-21 | 6590 | 芝浦 | 258,602 | 1.85% | 9,400 | 9,650 | 9,340 | 9,520 | 901,300 | ▲ | 0.02% |
| 2025-01-22 | 6590 | 芝浦 | 265,601 | 1.90% | 9,770 | 10,130 | 9,730 | 10,040 | 1,066,100 | ▲ | 0.04% |
| 2025-01-23 | 6590 | 芝浦 | 242,102 | 1.73% | 10,240 | 10,340 | 9,620 | 9,790 | 726,100 | ▼ | -0.16% |
| 2025-01-24 | 6590 | 芝浦 | 133,602 | 0.95% | 9,670 | 9,720 | 9,140 | 9,180 | 1,011,700 | ▼ | -0.78% |
| 2025-01-27 | 6590 | 芝浦 | 322,902 | 2.31% | 9,140 | 9,140 | 8,340 | 8,390 | 1,095,900 | ▲ | 1.36% |
| 2025-01-28 | 6590 | 芝浦 | 423,602 | 3.03% | 8,050 | 8,320 | 7,920 | 8,030 | 950,000 | ▲ | 0.71% |
| 2025-01-29 | 6590 | 芝浦 | 420,102 | 3.00% | 8,250 | 8,290 | 7,980 | 8,200 | 667,300 | ▼ | -0.02% |
| 2025-01-30 | 6590 | 芝浦 | 420,602 | 3.01% | 8,170 | 8,350 | 8,000 | 8,160 | 520,600 | ▲ | 0.00% |
| 2025-01-30 | 6590 | 芝浦 | 420,602 | 3.01% | 8,170 | 8,350 | 8,000 | 8,160 | 520,600 | ▲ | 0.00% |
| 2025-01-31 | 6590 | 芝浦 | 416,202 | 2.97% | 8,280 | 8,300 | 8,150 | 8,220 | 328,000 | ▼ | -0.03% |
| 2025-01-31 | 6590 | 芝浦 | 416,202 | 2.97% | 8,280 | 8,300 | 8,150 | 8,220 | 328,000 | ▼ | -0.03% |
| 2025-02-03 | 6590 | 芝浦 | 410,202 | 2.93% | 8,070 | 8,200 | 7,890 | 7,930 | 511,600 | ▼ | -0.04% |
| 2025-02-03 | 6590 | 芝浦 | 410,202 | 2.93% | 8,070 | 8,200 | 7,890 | 7,930 | 511,600 | ▼ | -0.04% |
| 2025-02-04 | 6590 | 芝浦 | 392,202 | 2.80% | 8,030 | 8,330 | 7,990 | 8,270 | 609,400 | ▼ | -0.13% |
| 2025-02-04 | 6590 | 芝浦 | 392,202 | 2.80% | 8,030 | 8,330 | 7,990 | 8,270 | 609,400 | ▼ | -0.13% |
| 2025-02-05 | 6590 | 芝浦 | 404,802 | 2.89% | 8,400 | 8,510 | 8,260 | 8,450 | 602,800 | ▲ | 0.09% |
| 2025-02-05 | 6590 | 芝浦 | 404,802 | 2.89% | 8,400 | 8,510 | 8,260 | 8,450 | 602,800 | ▲ | 0.09% |
| 2025-02-06 | 6590 | 芝浦 | 348,202 | 2.49% | 8,550 | 8,900 | 7,840 | 8,480 | 1,844,100 | ▼ | -0.39% |
| 2025-02-06 | 6590 | 芝浦 | 348,202 | 2.49% | 8,550 | 8,900 | 7,840 | 8,480 | 1,844,100 | ▼ | -0.39% |
| 2025-02-07 | 6590 | 芝浦 | 320,102 | 2.29% | 8,590 | 9,830 | 8,550 | 9,200 | 2,577,100 | ▼ | -0.20% |
| 2025-02-07 | 6590 | 芝浦 | 320,102 | 2.29% | 8,590 | 9,830 | 8,550 | 9,200 | 2,577,100 | ▼ | -0.20% |
| 2025-02-10 | 6590 | 芝浦 | 237,802 | 1.70% | 8,900 | 9,550 | 8,900 | 9,250 | 1,046,200 | ▼ | -0.59% |
| 2025-02-10 | 6590 | 芝浦 | 237,802 | 1.70% | 8,900 | 9,550 | 8,900 | 9,250 | 1,046,200 | ▼ | -0.59% |
| 2025-02-12 | 6590 | 芝浦 | 250,002 | 1.78% | 9,250 | 9,360 | 8,950 | 9,270 | 871,700 | ▲ | 0.08% |
| 2025-02-12 | 6590 | 芝浦 | 250,002 | 1.78% | 9,250 | 9,360 | 8,950 | 9,270 | 871,700 | ▲ | 0.08% |
| 2025-02-13 | 6590 | 芝浦 | 227,502 | 1.62% | 9,420 | 9,600 | 9,210 | 9,280 | 563,600 | ▼ | -0.15% |
| 2025-02-14 | 6590 | 芝浦 | 195,402 | 1.39% | 9,260 | 9,340 | 8,980 | 9,100 | 433,200 | ▼ | -0.23% |
| 2025-02-17 | 6590 | 芝浦 | 189,902 | 1.35% | 9,130 | 9,600 | 9,130 | 9,520 | 552,200 | ▼ | -0.03% |
| 2025-02-18 | 6590 | 芝浦 | 166,902 | 1.19% | 9,560 | 9,750 | 9,300 | 9,310 | 493,300 | ▼ | -0.16% |
| 2025-02-19 | 6590 | 芝浦 | 161,702 | 1.15% | 9,290 | 9,520 | 9,220 | 9,230 | 454,600 | ▼ | -0.04% |
| 2025-02-20 | 6590 | 芝浦 | 165,002 | 1.18% | 8,980 | 9,120 | 8,660 | 9,090 | 762,200 | ▲ | 0.03% |
| 2025-02-21 | 6590 | 芝浦 | 140,502 | 1.00% | 8,940 | 9,250 | 8,930 | 9,160 | 371,100 | ▼ | -0.17% |
| 2025-02-25 | 6590 | 芝浦 | 0 | 0.00% | 9,010 | 9,350 | 8,730 | 8,770 | 1,125,000 | ▼ | -1.00% |
| 2024-12-30 | 6594 | ニデック | 6,673,751 | 0.55% | 2,870 | 2,899 | 2,838 | 2,855 | 4,613,500 | ▲ | 0.55% |
| 2025-01-06 | 6594 | ニデック | 0 | 0.00% | 2,900 | 2,900 | 2,804 | 2,806 | 5,717,200 | ▼ | -0.55% |
| 2024-09-19 | 6597 | ＨＰＣシス | 22,700 | 0.52% | 1,230 | 1,281 | 1,230 | 1,261 | 34,900 | ▲ | 0.04% |
| 2024-09-20 | 6597 | ＨＰＣシス | 24,700 | 0.56% | 1,266 | 1,306 | 1,266 | 1,287 | 31,400 | ▲ | 0.04% |
| 2024-09-24 | 6597 | ＨＰＣシス | 26,900 | 0.61% | 1,301 | 1,301 | 1,266 | 1,268 | 22,600 | ▲ | 0.04% |
| 2024-09-25 | 6597 | ＨＰＣシス | 28,000 | 0.64% | 1,266 | 1,266 | 1,241 | 1,246 | 29,200 | ▲ | 0.03% |
| 2024-09-26 | 6597 | ＨＰＣシス | 27,100 | 0.62% | 1,259 | 1,322 | 1,259 | 1,320 | 58,600 | ▼ | -0.02% |
| 2024-09-27 | 6597 | ＨＰＣシス | 25,400 | 0.58% | 1,350 | 1,377 | 1,324 | 1,377 | 60,900 | ▼ | -0.04% |
| 2024-09-30 | 6597 | ＨＰＣシス | 28,200 | 0.64% | 1,317 | 1,347 | 1,285 | 1,285 | 67,000 | ▲ | 0.06% |
| 2024-10-01 | 6597 | ＨＰＣシス | 22,400 | 0.51% | 1,300 | 1,327 | 1,289 | 1,306 | 53,200 | ▼ | -0.13% |
| 2024-10-02 | 6597 | ＨＰＣシス | 22,200 | 0.50% | 1,282 | 1,295 | 1,261 | 1,268 | 91,500 | ▼ | -0.01% |
| 2024-10-03 | 6597 | ＨＰＣシス | 20,100 | 0.46% | 1,297 | 1,297 | 1,260 | 1,262 | 55,200 | ▼ | -0.03% |
| 2024-12-30 | 6597 | ＨＰＣシス | 23,100 | 0.52% | 1,203 | 1,339 | 1,179 | 1,298 | 437,300 | ▲ | 0.27% |
| 2025-01-06 | 6597 | ＨＰＣシス | 27,900 | 0.63% | 1,418 | 1,427 | 1,321 | 1,344 | 384,500 | ▲ | 0.10% |
| 2025-01-07 | 6597 | ＨＰＣシス | 32,500 | 0.74% | 1,350 | 1,554 | 1,302 | 1,476 | 672,000 | ▲ | 0.10% |
| 2025-01-08 | 6597 | ＨＰＣシス | 33,800 | 0.77% | 1,446 | 1,530 | 1,363 | 1,371 | 394,000 | ▲ | 0.03% |
| 2025-01-09 | 6597 | ＨＰＣシス | 32,200 | 0.73% | 1,221 | 1,240 | 1,160 | 1,205 | 376,700 | ▼ | -0.04% |
| 2025-01-10 | 6597 | ＨＰＣシス | 28,600 | 0.65% | 1,210 | 1,267 | 1,181 | 1,235 | 153,500 | ▼ | -0.07% |
| 2025-01-14 | 6597 | ＨＰＣシス | 26,800 | 0.61% | 1,205 | 1,225 | 1,186 | 1,197 | 73,500 | ▼ | -0.04% |
| 2025-01-15 | 6597 | ＨＰＣシス | 20,400 | 0.46% | 1,207 | 1,215 | 1,150 | 1,167 | 89,400 | ▼ | -0.14% |
| 2024-03-01 | 6613 | ＱＤレーザ | 285,942 | 0.68% | 554 | 557 | 547 | 547 | 436,100 | ▼ | -0.02% |
| 2024-03-04 | 6613 | ＱＤレーザ | 291,042 | 0.69% | 547 | 558 | 545 | 547 | 506,200 | ▲ | 0.00% |
| 2024-03-05 | 6613 | ＱＤレーザ | 347,142 | 0.83% | 543 | 547 | 535 | 535 | 597,000 | ▲ | 0.14% |
| 2024-03-06 | 6613 | ＱＤレーザ | 317,042 | 0.76% | 533 | 551 | 530 | 550 | 533,700 | ▼ | -0.06% |
| 2024-03-07 | 6613 | ＱＤレーザ | 272,842 | 0.65% | 553 | 585 | 546 | 554 | 1,107,700 | ▼ | -0.10% |
| 2024-03-11 | 6613 | ＱＤレーザ | 326,942 | 0.78% | 545 | 553 | 534 | 538 | 761,900 | ▲ | 0.13% |
| 2024-03-12 | 6613 | ＱＤレーザ | 371,742 | 0.89% | 533 | 543 | 526 | 541 | 619,900 | ▲ | 0.10% |
| 2024-03-13 | 6613 | ＱＤレーザ | 473,342 | 1.13% | 549 | 555 | 513 | 521 | 2,340,600 | ▲ | 0.23% |
| 2024-03-14 | 6613 | ＱＤレーザ | 461,742 | 1.10% | 523 | 529 | 516 | 526 | 697,600 | ▼ | -0.02% |
| 2024-03-15 | 6613 | ＱＤレーザ | 487,642 | 1.16% | 525 | 527 | 516 | 524 | 581,800 | ▲ | 0.05% |
| 2024-03-18 | 6613 | ＱＤレーザ | 462,142 | 1.10% | 528 | 537 | 524 | 533 | 555,900 | ▼ | -0.05% |
| 2024-03-19 | 6613 | ＱＤレーザ | 470,342 | 1.12% | 530 | 530 | 521 | 528 | 463,400 | ▲ | 0.02% |
| 2024-03-21 | 6613 | ＱＤレーザ | 427,442 | 1.02% | 538 | 543 | 534 | 542 | 655,600 | ▼ | -0.10% |
| 2024-03-22 | 6613 | ＱＤレーザ | 417,742 | 1.00% | 551 | 554 | 539 | 544 | 542,900 | ▼ | -0.02% |
| 2024-03-25 | 6613 | ＱＤレーザ | 358,342 | 0.85% | 545 | 568 | 545 | 552 | 799,900 | ▼ | -0.15% |
| 2024-03-26 | 6613 | ＱＤレーザ | 334,942 | 0.80% | 549 | 549 | 540 | 544 | 362,300 | ▼ | -0.04% |
| 2024-03-27 | 6613 | ＱＤレーザ | 321,842 | 0.77% | 550 | 550 | 542 | 542 | 337,500 | ▼ | -0.03% |
| 2024-03-28 | 6613 | ＱＤレーザ | 311,742 | 0.74% | 545 | 550 | 542 | 542 | 209,500 | ▼ | -0.03% |
| 2024-03-29 | 6613 | ＱＤレーザ | 283,242 | 0.67% | 543 | 554 | 541 | 544 | 430,000 | ▼ | -0.06% |
| 2024-04-01 | 6613 | ＱＤレーザ | 272,642 | 0.65% | 551 | 557 | 541 | 544 | 639,100 | ▼ | -0.02% |
| 2024-04-02 | 6613 | ＱＤレーザ | 308,542 | 0.73% | 542 | 544 | 530 | 534 | 569,100 | ▲ | 0.07% |
| 2024-04-03 | 6613 | ＱＤレーザ | 345,542 | 0.82% | 530 | 536 | 523 | 529 | 387,800 | ▲ | 0.08% |
| 2024-04-04 | 6613 | ＱＤレーザ | 377,042 | 0.90% | 531 | 533 | 521 | 523 | 490,000 | ▲ | 0.08% |
| 2024-04-05 | 6613 | ＱＤレーザ | 443,142 | 1.06% | 515 | 525 | 511 | 525 | 764,100 | ▲ | 0.16% |
| 2024-04-08 | 6613 | ＱＤレーザ | 473,842 | 1.13% | 526 | 526 | 517 | 522 | 373,200 | ▲ | 0.06% |
| 2024-04-09 | 6613 | ＱＤレーザ | 489,042 | 1.17% | 525 | 533 | 519 | 524 | 382,000 | ▲ | 0.04% |
| 2024-04-10 | 6613 | ＱＤレーザ | 486,442 | 1.16% | 525 | 529 | 522 | 524 | 245,000 | ▼ | -0.01% |
| 2024-04-12 | 6613 | ＱＤレーザ | 534,242 | 1.27% | 524 | 526 | 514 | 515 | 569,800 | ▲ | 0.11% |
| 2024-04-15 | 6613 | ＱＤレーザ | 596,442 | 1.42% | 510 | 516 | 509 | 512 | 417,200 | ▲ | 0.14% |
| 2024-04-16 | 6613 | ＱＤレーザ | 675,042 | 1.61% | 509 | 511 | 482 | 493 | 1,304,200 | ▲ | 0.19% |
| 2024-04-17 | 6613 | ＱＤレーザ | 667,042 | 1.59% | 493 | 503 | 485 | 494 | 436,600 | ▼ | -0.02% |
| 2024-04-18 | 6613 | ＱＤレーザ | 651,142 | 1.55% | 488 | 509 | 487 | 506 | 374,500 | ▼ | -0.04% |
| 2024-04-19 | 6613 | ＱＤレーザ | 653,642 | 1.56% | 501 | 507 | 484 | 491 | 582,900 | ▲ | 0.01% |
| 2024-04-22 | 6613 | ＱＤレーザ | 646,342 | 1.54% | 491 | 493 | 483 | 490 | 376,600 | ▼ | -0.02% |
| 2024-04-23 | 6613 | ＱＤレーザ | 636,742 | 1.52% | 494 | 495 | 488 | 491 | 253,000 | ▼ | -0.02% |
| 2024-04-24 | 6613 | ＱＤレーザ | 629,642 | 1.50% | 496 | 501 | 494 | 498 | 268,200 | ▼ | -0.02% |
| 2024-04-25 | 6613 | ＱＤレーザ | 631,342 | 1.51% | 496 | 503 | 495 | 495 | 192,900 | ▲ | 0.01% |
| 2024-04-30 | 6613 | ＱＤレーザ | 610,442 | 1.46% | 498 | 502 | 495 | 502 | 213,400 | ▼ | -0.05% |
| 2024-05-01 | 6613 | ＱＤレーザ | 616,742 | 1.47% | 498 | 502 | 496 | 497 | 163,500 | ▲ | 0.01% |
| 2024-05-08 | 6613 | ＱＤレーザ | 619,342 | 1.48% | 498 | 507 | 495 | 496 | 190,600 | ▲ | 0.01% |
| 2024-05-09 | 6613 | ＱＤレーザ | 611,742 | 1.46% | 495 | 501 | 489 | 498 | 299,300 | ▼ | -0.02% |
| 2024-05-10 | 6613 | ＱＤレーザ | 633,442 | 1.51% | 495 | 496 | 484 | 488 | 462,900 | ▲ | 0.05% |
| 2024-05-13 | 6613 | ＱＤレーザ | 624,142 | 1.49% | 486 | 489 | 482 | 484 | 374,900 | ▼ | -0.02% |
| 2024-05-14 | 6613 | ＱＤレーザ | 620,142 | 1.48% | 486 | 493 | 486 | 490 | 258,300 | ▼ | -0.01% |
| 2024-05-15 | 6613 | ＱＤレーザ | 631,442 | 1.51% | 414 | 432 | 410 | 413 | 2,778,400 | ▲ | 0.03% |
| 2024-05-16 | 6613 | ＱＤレーザ | 554,842 | 1.32% | 421 | 431 | 414 | 430 | 1,106,300 | ▼ | -0.18% |
| 2024-05-17 | 6613 | ＱＤレーザ | 527,142 | 1.26% | 432 | 450 | 429 | 448 | 666,700 | ▼ | -0.06% |
| 2024-05-20 | 6613 | ＱＤレーザ | 536,642 | 1.28% | 451 | 475 | 450 | 462 | 781,300 | ▲ | 0.02% |
| 2024-05-22 | 6613 | ＱＤレーザ | 541,942 | 1.29% | 453 | 462 | 448 | 451 | 478,700 | ▲ | 0.01% |
| 2024-05-23 | 6613 | ＱＤレーザ | 546,842 | 1.30% | 455 | 456 | 440 | 446 | 378,400 | ▲ | 0.01% |
| 2024-05-27 | 6613 | ＱＤレーザ | 542,442 | 1.29% | 442 | 442 | 431 | 439 | 304,700 | ▼ | -0.01% |
| 2024-05-29 | 6613 | ＱＤレーザ | 545,042 | 1.30% | 438 | 440 | 431 | 431 | 215,800 | ▲ | 0.01% |
| 2024-05-30 | 6613 | ＱＤレーザ | 542,242 | 1.29% | 425 | 427 | 420 | 426 | 326,700 | ▼ | -0.01% |
| 2024-05-31 | 6613 | ＱＤレーザ | 531,742 | 1.27% | 426 | 437 | 425 | 436 | 297,900 | ▼ | -0.02% |
| 2024-06-03 | 6613 | ＱＤレーザ | 526,942 | 1.26% | 440 | 442 | 433 | 435 | 218,200 | ▼ | -0.01% |
| 2024-06-06 | 6613 | ＱＤレーザ | 526,042 | 1.25% | 445 | 448 | 438 | 438 | 170,200 | ▼ | -0.01% |
| 2024-06-07 | 6613 | ＱＤレーザ | 515,342 | 1.23% | 438 | 454 | 438 | 452 | 338,400 | ▼ | -0.02% |
| 2024-06-10 | 6613 | ＱＤレーザ | 519,442 | 1.24% | 449 | 459 | 448 | 455 | 200,800 | ▲ | 0.01% |
| 2024-06-11 | 6613 | ＱＤレーザ | 533,042 | 1.27% | 458 | 460 | 447 | 450 | 225,400 | ▲ | 0.03% |
| 2024-06-13 | 6613 | ＱＤレーザ | 547,542 | 1.31% | 458 | 459 | 447 | 448 | 231,000 | ▲ | 0.04% |
| 2024-06-14 | 6613 | ＱＤレーザ | 555,642 | 1.33% | 440 | 449 | 440 | 443 | 236,700 | ▲ | 0.02% |
| 2024-06-17 | 6613 | ＱＤレーザ | 547,342 | 1.31% | 438 | 440 | 431 | 434 | 248,300 | ▼ | -0.02% |
| 2024-06-18 | 6613 | ＱＤレーザ | 545,542 | 1.30% | 435 | 447 | 435 | 440 | 212,800 | ▼ | -0.01% |
| 2024-06-21 | 6613 | ＱＤレーザ | 539,242 | 1.29% | 450 | 452 | 442 | 442 | 170,500 | ▼ | -0.01% |
| 2024-06-24 | 6613 | ＱＤレーザ | 531,942 | 1.27% | 442 | 449 | 442 | 449 | 133,000 | ▼ | -0.02% |
| 2024-06-25 | 6613 | ＱＤレーザ | 499,042 | 1.19% | 446 | 452 | 446 | 447 | 179,900 | ▼ | -0.08% |
| 2024-06-26 | 6613 | ＱＤレーザ | 485,442 | 1.16% | 453 | 454 | 446 | 454 | 215,400 | ▼ | -0.03% |
| 2024-06-27 | 6613 | ＱＤレーザ | 467,742 | 1.12% | 447 | 454 | 447 | 450 | 216,200 | ▼ | -0.03% |
| 2024-06-28 | 6613 | ＱＤレーザ | 456,342 | 1.09% | 454 | 454 | 441 | 441 | 310,100 | ▼ | -0.03% |
| 2024-07-02 | 6613 | ＱＤレーザ | 434,542 | 1.04% | 439 | 443 | 435 | 443 | 282,000 | ▼ | -0.05% |
| 2024-07-03 | 6613 | ＱＤレーザ | 430,442 | 1.03% | 444 | 453 | 444 | 451 | 372,600 | ▼ | -0.01% |
| 2024-07-04 | 6613 | ＱＤレーザ | 415,542 | 0.99% | 453 | 455 | 450 | 453 | 187,800 | ▼ | -0.04% |
| 2024-07-04 | 6613 | ＱＤレーザ | 415,542 | 0.99% | 453 | 455 | 450 | 453 | 187,800 | ▼ | -0.04% |
| 2024-07-05 | 6613 | ＱＤレーザ | 401,642 | 0.96% | 454 | 459 | 451 | 454 | 230,000 | ▼ | -0.03% |
| 2024-07-08 | 6613 | ＱＤレーザ | 393,042 | 0.94% | 459 | 462 | 450 | 451 | 181,300 | ▼ | -0.02% |
| 2024-07-09 | 6613 | ＱＤレーザ | 391,542 | 0.93% | 452 | 455 | 447 | 447 | 154,700 | ▼ | -0.00% |
| 2024-07-10 | 6613 | ＱＤレーザ | 402,342 | 0.96% | 446 | 446 | 436 | 437 | 443,500 | ▲ | 0.02% |
| 2024-07-11 | 6613 | ＱＤレーザ | 392,042 | 0.93% | 444 | 444 | 435 | 438 | 236,400 | ▼ | -0.02% |
| 2024-07-12 | 6613 | ＱＤレーザ | 335,442 | 0.80% | 437 | 460 | 437 | 454 | 665,200 | ▼ | -0.13% |
| 2024-07-16 | 6613 | ＱＤレーザ | 341,842 | 0.81% | 452 | 453 | 440 | 440 | 333,900 | ▲ | 0.01% |
| 2024-07-17 | 6613 | ＱＤレーザ | 327,142 | 0.78% | 443 | 451 | 441 | 446 | 354,400 | ▼ | -0.03% |
| 2024-07-18 | 6613 | ＱＤレーザ | 336,142 | 0.80% | 444 | 449 | 441 | 442 | 221,200 | ▲ | 0.02% |
| 2024-07-19 | 6613 | ＱＤレーザ | 377,142 | 0.90% | 442 | 443 | 436 | 439 | 274,400 | ▲ | 0.09% |
| 2024-07-22 | 6613 | ＱＤレーザ | 411,042 | 0.98% | 441 | 443 | 428 | 428 | 456,500 | ▲ | 0.07% |
| 2024-07-23 | 6613 | ＱＤレーザ | 423,542 | 1.01% | 434 | 439 | 433 | 439 | 224,600 | ▲ | 0.03% |
| 2024-07-24 | 6613 | ＱＤレーザ | 448,042 | 1.07% | 439 | 442 | 428 | 428 | 299,200 | ▲ | 0.06% |
| 2024-07-25 | 6613 | ＱＤレーザ | 469,842 | 1.12% | 422 | 425 | 416 | 418 | 449,300 | ▲ | 0.05% |
| 2024-07-26 | 6613 | ＱＤレーザ | 472,742 | 1.13% | 418 | 422 | 413 | 413 | 346,800 | ▲ | 0.00% |
| 2024-07-30 | 6613 | ＱＤレーザ | 484,542 | 1.16% | 411 | 417 | 409 | 416 | 280,500 | ▲ | 0.03% |
| 2024-07-31 | 6613 | ＱＤレーザ | 490,942 | 1.17% | 413 | 422 | 411 | 421 | 157,200 | ▲ | 0.01% |
| 2024-08-01 | 6613 | ＱＤレーザ | 493,842 | 1.18% | 419 | 420 | 410 | 413 | 208,900 | ▲ | 0.01% |
| 2024-08-02 | 6613 | ＱＤレーザ | 490,842 | 1.17% | 403 | 404 | 388 | 396 | 1,007,000 | ▼ | -0.01% |
| 2024-08-05 | 6613 | ＱＤレーザ | 410,442 | 0.98% | 360 | 372 | 319 | 326 | 2,019,400 | ▼ | -0.18% |
| 2024-08-06 | 6613 | ＱＤレーザ | 400,642 | 0.95% | 350 | 380 | 350 | 377 | 672,300 | ▼ | -0.03% |
| 2024-08-07 | 6613 | ＱＤレーザ | 401,142 | 0.96% | 369 | 389 | 369 | 376 | 599,200 | ▲ | 0.01% |
| 2024-08-08 | 6613 | ＱＤレーザ | 409,542 | 0.98% | 370 | 384 | 366 | 377 | 406,500 | ▲ | 0.02% |
| 2024-08-09 | 6613 | ＱＤレーザ | 404,342 | 0.96% | 361 | 380 | 358 | 365 | 522,200 | ▼ | -0.02% |
| 2024-08-13 | 6613 | ＱＤレーザ | 365,142 | 0.87% | 362 | 392 | 362 | 392 | 403,100 | ▼ | -0.08% |
| 2024-08-14 | 6613 | ＱＤレーザ | 369,742 | 0.88% | 415 | 418 | 390 | 403 | 1,191,600 | ▲ | 0.01% |
| 2024-08-15 | 6613 | ＱＤレーザ | 375,142 | 0.89% | 395 | 399 | 389 | 394 | 253,200 | ▲ | 0.01% |
| 2024-08-16 | 6613 | ＱＤレーザ | 346,042 | 0.82% | 401 | 408 | 397 | 401 | 269,800 | ▼ | -0.07% |
| 2024-08-19 | 6613 | ＱＤレーザ | 342,342 | 0.81% | 401 | 404 | 393 | 396 | 215,900 | ▼ | -0.00% |
| 2024-08-20 | 6613 | ＱＤレーザ | 303,942 | 0.72% | 403 | 412 | 401 | 409 | 238,800 | ▼ | -0.09% |
| 2024-08-21 | 6613 | ＱＤレーザ | 299,642 | 0.71% | 403 | 404 | 398 | 404 | 175,100 | ▼ | -0.01% |
| 2024-08-22 | 6613 | ＱＤレーザ | 302,042 | 0.72% | 401 | 406 | 399 | 404 | 111,600 | ▲ | 0.01% |
| 2024-08-23 | 6613 | ＱＤレーザ | 299,142 | 0.71% | 404 | 405 | 398 | 402 | 140,000 | ▼ | -0.01% |
| 2024-08-29 | 6613 | ＱＤレーザ | 271,142 | 0.64% | 401 | 411 | 401 | 405 | 164,500 | ▼ | -0.01% |
| 2024-08-30 | 6613 | ＱＤレーザ | 258,642 | 0.61% | 411 | 417 | 409 | 411 | 187,900 | ▼ | -0.03% |
| 2024-09-02 | 6613 | ＱＤレーザ | 245,042 | 0.58% | 418 | 432 | 414 | 427 | 392,300 | ▼ | -0.03% |
| 2024-09-03 | 6613 | ＱＤレーザ | 253,142 | 0.60% | 432 | 433 | 421 | 421 | 336,200 | ▲ | 0.02% |
| 2024-09-04 | 6613 | ＱＤレーザ | 295,342 | 0.70% | 405 | 409 | 395 | 395 | 440,400 | ▲ | 0.09% |
| 2024-09-05 | 6613 | ＱＤレーザ | 299,342 | 0.71% | 395 | 402 | 391 | 395 | 175,500 | ▲ | 0.01% |
| 2024-09-06 | 6613 | ＱＤレーザ | 316,842 | 0.75% | 396 | 398 | 386 | 386 | 228,200 | ▲ | 0.04% |
| 2024-09-10 | 6613 | ＱＤレーザ | 323,242 | 0.77% | 388 | 391 | 384 | 384 | 112,100 | ▲ | 0.02% |
| 2024-09-11 | 6613 | ＱＤレーザ | 332,342 | 0.79% | 388 | 394 | 376 | 379 | 173,200 | ▲ | 0.02% |
| 2024-09-12 | 6613 | ＱＤレーザ | 334,442 | 0.80% | 390 | 394 | 385 | 387 | 176,500 | ▲ | 0.01% |
| 2024-09-19 | 6613 | ＱＤレーザ | 326,942 | 0.78% | 380 | 386 | 379 | 385 | 144,000 | ▼ | -0.02% |
| 2024-09-20 | 6613 | ＱＤレーザ | 331,442 | 0.79% | 390 | 393 | 387 | 388 | 115,600 | ▲ | 0.01% |
| 2024-09-24 | 6613 | ＱＤレーザ | 320,842 | 0.76% | 389 | 390 | 381 | 383 | 104,900 | ▼ | -0.03% |
| 2024-09-25 | 6613 | ＱＤレーザ | 315,942 | 0.75% | 383 | 386 | 381 | 383 | 97,200 | ▼ | -0.01% |
| 2024-09-26 | 6613 | ＱＤレーザ | 318,542 | 0.76% | 384 | 385 | 379 | 382 | 169,500 | ▲ | 0.01% |
| 2024-09-27 | 6613 | ＱＤレーザ | 310,942 | 0.74% | 385 | 404 | 385 | 401 | 405,900 | ▼ | -0.02% |
| 2024-09-30 | 6613 | ＱＤレーザ | 324,142 | 0.77% | 385 | 397 | 383 | 383 | 263,300 | ▲ | 0.03% |
| 2024-10-03 | 6613 | ＱＤレーザ | 327,442 | 0.78% | 388 | 395 | 386 | 390 | 228,900 | ▲ | 0.01% |
| 2024-10-04 | 6613 | ＱＤレーザ | 331,242 | 0.79% | 393 | 396 | 390 | 392 | 132,500 | ▲ | 0.01% |
| 2024-10-07 | 6613 | ＱＤレーザ | 328,542 | 0.78% | 397 | 401 | 395 | 397 | 107,700 | ▼ | -0.01% |
| 2024-10-08 | 6613 | ＱＤレーザ | 324,742 | 0.77% | 393 | 397 | 390 | 390 | 153,400 | ▼ | -0.01% |
| 2024-10-09 | 6613 | ＱＤレーザ | 335,742 | 0.80% | 391 | 392 | 380 | 385 | 304,800 | ▲ | 0.03% |
| 2024-10-11 | 6613 | ＱＤレーザ | 339,242 | 0.81% | 380 | 383 | 370 | 383 | 423,900 | ▲ | 0.01% |
| 2024-10-16 | 6613 | ＱＤレーザ | 350,742 | 0.83% | 375 | 376 | 371 | 372 | 202,200 | ▲ | 0.01% |
| 2024-10-17 | 6613 | ＱＤレーザ | 352,842 | 0.84% | 374 | 374 | 368 | 373 | 176,000 | ▲ | 0.01% |
| 2024-10-22 | 6613 | ＱＤレーザ | 374,142 | 0.89% | 372 | 372 | 363 | 365 | 185,600 | ▲ | 0.05% |
| 2024-10-23 | 6613 | ＱＤレーザ | 380,442 | 0.91% | 361 | 362 | 355 | 357 | 258,100 | ▲ | 0.02% |
| 2024-10-24 | 6613 | ＱＤレーザ | 390,842 | 0.93% | 350 | 360 | 349 | 357 | 215,800 | ▲ | 0.02% |
| 2024-10-28 | 6613 | ＱＤレーザ | 385,142 | 0.92% | 345 | 357 | 343 | 353 | 184,200 | ▼ | -0.01% |
| 2024-10-29 | 6613 | ＱＤレーザ | 394,642 | 0.94% | 353 | 360 | 353 | 359 | 131,600 | ▲ | 0.01% |
| 2024-10-30 | 6613 | ＱＤレーザ | 387,142 | 0.92% | 360 | 365 | 358 | 365 | 190,700 | ▼ | -0.01% |
| 2024-10-31 | 6613 | ＱＤレーザ | 368,042 | 0.88% | 363 | 370 | 361 | 370 | 252,700 | ▼ | -0.04% |
| 2024-11-01 | 6613 | ＱＤレーザ | 382,042 | 0.91% | 365 | 367 | 358 | 360 | 132,000 | ▲ | 0.03% |
| 2024-11-06 | 6613 | ＱＤレーザ | 379,742 | 0.90% | 363 | 368 | 361 | 361 | 128,900 | ▼ | -0.01% |
| 2024-11-07 | 6613 | ＱＤレーザ | 368,942 | 0.88% | 367 | 371 | 364 | 364 | 189,100 | ▼ | -0.02% |
| 2024-11-08 | 6613 | ＱＤレーザ | 360,242 | 0.86% | 368 | 371 | 360 | 362 | 244,200 | ▼ | -0.02% |
| 2024-11-11 | 6613 | ＱＤレーザ | 343,342 | 0.82% | 361 | 364 | 356 | 356 | 191,500 | ▼ | -0.04% |
| 2024-11-12 | 6613 | ＱＤレーザ | 323,642 | 0.77% | 359 | 364 | 356 | 356 | 201,200 | ▼ | -0.04% |
| 2024-11-13 | 6613 | ＱＤレーザ | 313,242 | 0.75% | 355 | 359 | 353 | 353 | 137,000 | ▼ | -0.02% |
| 2024-11-14 | 6613 | ＱＤレーザ | 331,042 | 0.79% | 353 | 356 | 347 | 347 | 234,000 | ▲ | 0.04% |
| 2024-11-15 | 6613 | ＱＤレーザ | 313,142 | 0.74% | 335 | 345 | 332 | 334 | 510,000 | ▼ | -0.05% |
| 2024-11-18 | 6613 | ＱＤレーザ | 313,242 | 0.75% | 331 | 335 | 323 | 323 | 315,800 | ▲ | 0.01% |
| 2024-11-21 | 6613 | ＱＤレーザ | 304,842 | 0.72% | 322 | 333 | 321 | 328 | 243,200 | ▼ | -0.03% |
| 2024-11-22 | 6613 | ＱＤレーザ | 292,942 | 0.70% | 335 | 339 | 326 | 328 | 231,800 | ▼ | -0.02% |
| 2024-11-25 | 6613 | ＱＤレーザ | 171,642 | 0.41% | 332 | 337 | 330 | 333 | 174,900 | ▼ | -0.28% |
| 2024-11-26 | 6613 | ＱＤレーザ | 300,942 | 0.72% | 336 | 336 | 326 | 329 | 189,600 | ▲ | 0.31% |
| 2024-11-27 | 6613 | ＱＤレーザ | 336,742 | 0.80% | 326 | 328 | 317 | 319 | 256,800 | ▲ | 0.08% |
| 2024-11-28 | 6613 | ＱＤレーザ | 313,042 | 0.74% | 319 | 336 | 319 | 333 | 258,100 | ▼ | -0.06% |
| 2024-11-29 | 6613 | ＱＤレーザ | 320,142 | 0.76% | 332 | 334 | 321 | 321 | 192,700 | ▲ | 0.02% |
| 2024-12-03 | 6613 | ＱＤレーザ | 328,642 | 0.78% | 324 | 325 | 319 | 324 | 297,900 | ▲ | 0.02% |
| 2024-12-04 | 6613 | ＱＤレーザ | 330,842 | 0.79% | 322 | 322 | 305 | 306 | 589,700 | ▲ | 0.01% |
| 2024-12-05 | 6613 | ＱＤレーザ | 315,642 | 0.75% | 312 | 312 | 307 | 310 | 267,200 | ▼ | -0.04% |
| 2024-12-06 | 6613 | ＱＤレーザ | 317,842 | 0.76% | 308 | 312 | 303 | 306 | 293,700 | ▲ | 0.01% |
| 2024-12-09 | 6613 | ＱＤレーザ | 336,542 | 0.80% | 306 | 312 | 304 | 306 | 251,500 | ▲ | 0.04% |
| 2024-12-10 | 6613 | ＱＤレーザ | 364,742 | 0.87% | 303 | 306 | 298 | 299 | 313,900 | ▲ | 0.06% |
| 2024-12-11 | 6613 | ＱＤレーザ | 357,842 | 0.85% | 299 | 300 | 293 | 297 | 447,000 | ▼ | -0.02% |
| 2024-12-12 | 6613 | ＱＤレーザ | 351,442 | 0.84% | 299 | 302 | 294 | 295 | 247,400 | ▼ | -0.01% |
| 2024-12-13 | 6613 | ＱＤレーザ | 332,742 | 0.79% | 295 | 298 | 294 | 297 | 283,500 | ▼ | -0.04% |
| 2024-12-16 | 6613 | ＱＤレーザ | 340,442 | 0.81% | 294 | 299 | 291 | 291 | 425,300 | ▲ | 0.02% |
| 2024-12-17 | 6613 | ＱＤレーザ | 257,742 | 0.61% | 292 | 322 | 292 | 316 | 1,505,900 | ▼ | -0.20% |
| 2024-12-18 | 6613 | ＱＤレーザ | 259,742 | 0.62% | 320 | 325 | 304 | 305 | 724,000 | ▲ | 0.01% |
| 2024-12-19 | 6613 | ＱＤレーザ | 270,942 | 0.64% | 298 | 312 | 297 | 309 | 499,800 | ▲ | 0.02% |
| 2024-12-20 | 6613 | ＱＤレーザ | 278,242 | 0.66% | 312 | 319 | 308 | 309 | 375,000 | ▲ | 0.02% |
| 2024-12-23 | 6613 | ＱＤレーザ | 262,242 | 0.62% | 309 | 310 | 302 | 304 | 349,600 | ▼ | -0.04% |
| 2024-12-24 | 6613 | ＱＤレーザ | 296,542 | 0.71% | 301 | 301 | 291 | 294 | 432,300 | ▲ | 0.08% |
| 2024-12-25 | 6613 | ＱＤレーザ | 235,842 | 0.56% | 294 | 302 | 293 | 299 | 583,500 | ▼ | -0.14% |
| 2024-12-26 | 6613 | ＱＤレーザ | 210,042 | 0.50% | 300 | 307 | 298 | 300 | 619,200 | ▼ | -0.06% |
| 2024-12-27 | 6613 | ＱＤレーザ | 171,242 | 0.41% | 305 | 312 | 301 | 309 | 325,900 | ▼ | -0.09% |
| 2025-01-17 | 6613 | ＱＤレーザ | 219,642 | 0.52% | 288 | 291 | 284 | 284 | 413,900 | ▲ | 0.04% |
| 2025-01-20 | 6613 | ＱＤレーザ | 205,942 | 0.49% | 284 | 295 | 284 | 294 | 199,100 | ▼ | -0.03% |
| 2025-01-31 | 6613 | ＱＤレーザ | 240,142 | 0.57% | 303 | 304 | 300 | 304 | 134,700 | ▲ | 0.12% |
| 2025-01-31 | 6613 | ＱＤレーザ | 240,142 | 0.57% | 303 | 304 | 300 | 304 | 134,700 | ▲ | 0.12% |
| 2025-02-03 | 6613 | ＱＤレーザ | 223,042 | 0.53% | 302 | 302 | 295 | 295 | 237,200 | ▼ | -0.03% |
| 2025-02-03 | 6613 | ＱＤレーザ | 223,042 | 0.53% | 302 | 302 | 295 | 295 | 237,200 | ▼ | -0.03% |
| 2025-02-04 | 6613 | ＱＤレーザ | 229,642 | 0.54% | 300 | 303 | 297 | 300 | 188,100 | ▲ | 0.01% |
| 2025-02-04 | 6613 | ＱＤレーザ | 229,642 | 0.54% | 300 | 303 | 297 | 300 | 188,100 | ▲ | 0.01% |
| 2025-02-05 | 6613 | ＱＤレーザ | 219,742 | 0.52% | 304 | 308 | 302 | 308 | 181,600 | ▼ | -0.02% |
| 2025-02-05 | 6613 | ＱＤレーザ | 219,742 | 0.52% | 304 | 308 | 302 | 308 | 181,600 | ▼ | -0.02% |
| 2025-02-06 | 6613 | ＱＤレーザ | 226,142 | 0.54% | 308 | 313 | 307 | 307 | 172,000 | ▲ | 0.02% |
| 2025-02-06 | 6613 | ＱＤレーザ | 226,142 | 0.54% | 308 | 313 | 307 | 307 | 172,000 | ▲ | 0.02% |
| 2025-02-07 | 6613 | ＱＤレーザ | 179,442 | 0.42% | 307 | 309 | 305 | 305 | 99,600 | ▼ | -0.12% |
| 2025-02-07 | 6613 | ＱＤレーザ | 179,442 | 0.42% | 307 | 309 | 305 | 305 | 99,600 | ▼ | -0.12% |
| 2024-12-30 | 6616 | ＴＯＲＥＸ | 66,432 | 0.57% | 1,232 | 1,239 | 1,201 | 1,226 | 39,500 | ▲ | 0.56% |
| 2025-01-06 | 6616 | ＴＯＲＥＸ | 12,558 | 0.10% | 1,218 | 1,219 | 1,151 | 1,151 | 64,100 | ▼ | -0.47% |
| 2024-03-01 | 6619 | ＷＳＣＯＰＥ | 611,929 | 1.10% | 731 | 746 | 727 | 729 | 877,700 | ▲ | 0.01% |
| 2024-03-04 | 6619 | ＷＳＣＯＰＥ | 582,229 | 1.05% | 736 | 740 | 725 | 727 | 986,100 | ▼ | -0.05% |
| 2024-03-05 | 6619 | ＷＳＣＯＰＥ | 605,029 | 1.09% | 723 | 723 | 711 | 718 | 1,019,700 | ▲ | 0.04% |
| 2024-03-06 | 6619 | ＷＳＣＯＰＥ | 573,729 | 1.03% | 710 | 745 | 708 | 729 | 1,133,900 | ▼ | -0.06% |
| 2024-03-07 | 6619 | ＷＳＣＯＰＥ | 726,829 | 1.31% | 726 | 727 | 703 | 705 | 2,280,300 | ▲ | 0.28% |
| 2024-03-08 | 6619 | ＷＳＣＯＰＥ | 644,729 | 1.16% | 713 | 732 | 712 | 730 | 1,560,500 | ▼ | -0.15% |
| 2024-03-11 | 6619 | ＷＳＣＯＰＥ | 636,629 | 1.15% | 718 | 728 | 699 | 705 | 1,466,400 | ▼ | -0.01% |
| 2024-03-12 | 6619 | ＷＳＣＯＰＥ | 614,029 | 1.11% | 700 | 727 | 683 | 727 | 1,580,900 | ▼ | -0.03% |
| 2024-03-13 | 6619 | ＷＳＣＯＰＥ | 588,029 | 1.06% | 742 | 749 | 714 | 727 | 1,370,300 | ▼ | -0.05% |
| 2024-03-14 | 6619 | ＷＳＣＯＰＥ | 565,029 | 1.02% | 725 | 751 | 717 | 728 | 2,188,600 | ▼ | -0.04% |
| 2024-03-18 | 6619 | ＷＳＣＯＰＥ | 416,729 | 0.75% | 578 | 593 | 538 | 550 | 10,750,300 | ▼ | -0.27% |
| 2024-03-19 | 6619 | ＷＳＣＯＰＥ | 270,829 | 0.49% | 550 | 550 | 515 | 520 | 8,327,600 | ▼ | -0.26% |
| 2024-04-15 | 6619 | ＷＳＣＯＰＥ | 300,229 | 0.54% | 520 | 525 | 510 | 515 | 1,504,700 | ▲ | 0.11% |
| 2024-04-16 | 6619 | ＷＳＣＯＰＥ | 297,029 | 0.53% | 505 | 510 | 495 | 495 | 1,649,900 | ▼ | -0.01% |
| 2024-04-17 | 6619 | ＷＳＣＯＰＥ | 309,029 | 0.55% | 494 | 497 | 485 | 487 | 1,419,300 | ▲ | 0.02% |
| 2024-04-18 | 6619 | ＷＳＣＯＰＥ | 330,429 | 0.59% | 492 | 503 | 487 | 493 | 1,479,100 | ▲ | 0.03% |
| 2024-04-19 | 6619 | ＷＳＣＯＰＥ | 320,329 | 0.58% | 497 | 497 | 470 | 471 | 1,865,900 | ▼ | -0.01% |
| 2024-04-22 | 6619 | ＷＳＣＯＰＥ | 335,729 | 0.60% | 473 | 504 | 472 | 503 | 1,906,900 | ▲ | 0.02% |
| 2024-04-24 | 6619 | ＷＳＣＯＰＥ | 353,329 | 0.63% | 510 | 521 | 508 | 514 | 883,900 | ▲ | 0.03% |
| 2024-04-25 | 6619 | ＷＳＣＯＰＥ | 387,629 | 0.70% | 506 | 516 | 501 | 511 | 873,800 | ▲ | 0.06% |
| 2024-04-26 | 6619 | ＷＳＣＯＰＥ | 383,529 | 0.69% | 506 | 520 | 500 | 516 | 820,100 | ▼ | -0.01% |
| 2024-04-30 | 6619 | ＷＳＣＯＰＥ | 379,329 | 0.68% | 517 | 532 | 514 | 516 | 1,343,800 | ▼ | -0.00% |
| 2024-05-01 | 6619 | ＷＳＣＯＰＥ | 393,029 | 0.71% | 509 | 522 | 503 | 519 | 724,700 | ▲ | 0.02% |
| 2024-05-02 | 6619 | ＷＳＣＯＰＥ | 413,629 | 0.74% | 522 | 523 | 510 | 513 | 549,800 | ▲ | 0.03% |
| 2024-05-07 | 6619 | ＷＳＣＯＰＥ | 432,889 | 0.78% | 518 | 532 | 517 | 529 | 1,030,500 | ▲ | 0.04% |
| 2024-05-08 | 6619 | ＷＳＣＯＰＥ | 402,989 | 0.72% | 526 | 532 | 517 | 519 | 1,245,200 | ▼ | -0.06% |
| 2024-05-09 | 6619 | ＷＳＣＯＰＥ | 355,989 | 0.64% | 523 | 523 | 512 | 516 | 754,400 | ▼ | -0.07% |
| 2024-05-10 | 6619 | ＷＳＣＯＰＥ | 397,189 | 0.71% | 518 | 523 | 506 | 507 | 789,500 | ▲ | 0.06% |
| 2024-05-14 | 6619 | ＷＳＣＯＰＥ | 386,489 | 0.69% | 506 | 520 | 504 | 511 | 848,200 | ▼ | -0.02% |
| 2024-05-15 | 6619 | ＷＳＣＯＰＥ | 453,789 | 0.82% | 507 | 510 | 498 | 508 | 1,024,200 | ▲ | 0.13% |
| 2024-05-16 | 6619 | ＷＳＣＯＰＥ | 438,189 | 0.79% | 509 | 509 | 488 | 488 | 1,181,500 | ▼ | -0.02% |
| 2024-05-17 | 6619 | ＷＳＣＯＰＥ | 403,989 | 0.73% | 483 | 492 | 480 | 480 | 1,383,400 | ▼ | -0.06% |
| 2024-05-20 | 6619 | ＷＳＣＯＰＥ | 323,589 | 0.58% | 487 | 497 | 481 | 493 | 930,600 | ▼ | -0.15% |
| 2024-05-21 | 6619 | ＷＳＣＯＰＥ | 311,489 | 0.56% | 494 | 499 | 491 | 493 | 476,100 | ▼ | -0.01% |
| 2024-05-22 | 6619 | ＷＳＣＯＰＥ | 305,189 | 0.55% | 489 | 492 | 474 | 474 | 933,100 | ▼ | -0.01% |
| 2024-05-23 | 6619 | ＷＳＣＯＰＥ | 272,189 | 0.49% | 474 | 481 | 466 | 472 | 853,300 | ▼ | -0.06% |
| 2024-04-11 | 6627 | テラプローブ | 49,508 | 0.53% | 5,800 | 5,930 | 5,760 | 5,870 | 50,700 | ▲ | 0.10% |
| 2024-04-12 | 6627 | テラプローブ | 59,608 | 0.64% | 5,970 | 6,060 | 5,910 | 6,030 | 86,000 | ▲ | 0.10% |
| 2024-04-15 | 6627 | テラプローブ | 52,108 | 0.56% | 5,930 | 5,980 | 5,770 | 5,920 | 84,600 | ▼ | -0.07% |
| 2024-04-16 | 6627 | テラプローブ | 45,008 | 0.48% | 5,810 | 5,810 | 5,570 | 5,580 | 114,500 | ▼ | -0.08% |
| 2024-04-17 | 6627 | テラプローブ | 48,908 | 0.52% | 5,750 | 5,800 | 5,560 | 5,580 | 111,500 | ▲ | 0.04% |
| 2024-04-18 | 6627 | テラプローブ | 57,408 | 0.61% | 5,380 | 5,720 | 5,340 | 5,670 | 118,000 | ▲ | 0.08% |
| 2024-04-19 | 6627 | テラプローブ | 48,908 | 0.52% | 5,520 | 5,570 | 5,110 | 5,270 | 207,000 | ▼ | -0.08% |
| 2024-04-22 | 6627 | テラプローブ | 46,608 | 0.50% | 5,190 | 5,250 | 4,935 | 5,060 | 215,700 | ▼ | -0.02% |
| 2024-04-23 | 6627 | テラプローブ | 55,808 | 0.60% | 5,260 | 5,290 | 4,920 | 4,980 | 119,700 | ▲ | 0.09% |
| 2024-04-24 | 6627 | テラプローブ | 63,608 | 0.68% | 5,130 | 5,240 | 5,080 | 5,190 | 99,700 | ▲ | 0.08% |
| 2024-04-25 | 6627 | テラプローブ | 67,908 | 0.73% | 5,030 | 5,180 | 5,020 | 5,080 | 47,100 | ▲ | 0.04% |
| 2024-04-26 | 6627 | テラプローブ | 73,908 | 0.79% | 5,200 | 5,280 | 5,110 | 5,260 | 69,000 | ▲ | 0.06% |
| 2024-04-30 | 6627 | テラプローブ | 78,808 | 0.84% | 5,380 | 5,510 | 5,280 | 5,360 | 96,100 | ▲ | 0.04% |
| 2024-05-01 | 6627 | テラプローブ | 86,908 | 0.93% | 5,220 | 5,400 | 5,150 | 5,290 | 75,400 | ▲ | 0.09% |
| 2024-05-02 | 6627 | テラプローブ | 92,808 | 0.99% | 5,280 | 5,300 | 5,240 | 5,290 | 31,600 | ▲ | 0.05% |
| 2024-05-07 | 6627 | テラプローブ | 94,708 | 1.02% | 5,470 | 5,500 | 5,410 | 5,450 | 53,000 | ▲ | 0.03% |
| 2024-05-08 | 6627 | テラプローブ | 87,908 | 0.94% | 5,500 | 5,510 | 5,270 | 5,290 | 86,000 | ▼ | -0.08% |
| 2024-05-09 | 6627 | テラプローブ | 84,608 | 0.91% | 5,210 | 5,270 | 5,130 | 5,160 | 48,700 | ▼ | -0.02% |
| 2024-05-10 | 6627 | テラプローブ | 81,708 | 0.88% | 5,170 | 5,240 | 5,130 | 5,220 | 48,000 | ▼ | -0.03% |
| 2024-05-13 | 6627 | テラプローブ | 84,608 | 0.91% | 5,180 | 5,460 | 5,160 | 5,420 | 73,000 | ▲ | 0.03% |
| 2024-05-14 | 6627 | テラプローブ | 86,508 | 0.93% | 5,410 | 5,440 | 5,250 | 5,400 | 72,600 | ▲ | 0.02% |
| 2024-05-15 | 6627 | テラプローブ | 81,908 | 0.88% | 5,010 | 5,200 | 4,920 | 4,950 | 117,800 | ▼ | -0.05% |
| 2024-05-16 | 6627 | テラプローブ | 78,608 | 0.84% | 5,110 | 5,380 | 5,000 | 5,250 | 115,000 | ▼ | -0.04% |
| 2024-05-17 | 6627 | テラプローブ | 77,708 | 0.83% | 5,190 | 5,240 | 5,110 | 5,130 | 55,800 | ▼ | -0.01% |
| 2024-05-20 | 6627 | テラプローブ | 73,408 | 0.79% | 5,130 | 5,170 | 5,040 | 5,130 | 53,400 | ▼ | -0.03% |
| 2024-05-21 | 6627 | テラプローブ | 75,608 | 0.81% | 5,180 | 5,240 | 5,050 | 5,110 | 65,300 | ▲ | 0.02% |
| 2024-05-22 | 6627 | テラプローブ | 72,508 | 0.78% | 5,200 | 5,200 | 5,040 | 5,090 | 29,800 | ▼ | -0.03% |
| 2024-05-23 | 6627 | テラプローブ | 64,608 | 0.69% | 5,180 | 5,300 | 5,080 | 5,090 | 49,200 | ▼ | -0.09% |
| 2024-05-24 | 6627 | テラプローブ | 51,108 | 0.55% | 4,990 | 5,030 | 4,815 | 4,845 | 114,200 | ▼ | -0.13% |
| 2024-05-27 | 6627 | テラプローブ | 42,908 | 0.46% | 4,860 | 4,880 | 4,765 | 4,830 | 64,200 | ▼ | -0.09% |
| 2024-07-10 | 6627 | テラプローブ | 54,708 | 0.58% | 5,260 | 5,260 | 4,990 | 5,080 | 151,400 | ▲ | 0.13% |
| 2024-07-11 | 6627 | テラプローブ | 57,508 | 0.61% | 5,140 | 5,150 | 4,925 | 4,970 | 125,200 | ▲ | 0.03% |
| 2024-07-12 | 6627 | テラプローブ | 51,908 | 0.55% | 4,830 | 4,985 | 4,795 | 4,905 | 127,200 | ▼ | -0.05% |
| 2024-07-16 | 6627 | テラプローブ | 52,708 | 0.56% | 5,000 | 5,120 | 4,945 | 5,090 | 65,300 | ▲ | 0.01% |
| 2024-07-17 | 6627 | テラプローブ | 53,808 | 0.57% | 5,180 | 5,180 | 4,830 | 4,855 | 217,400 | ▲ | 0.00% |
| 2024-07-18 | 6627 | テラプローブ | 68,008 | 0.73% | 4,585 | 4,620 | 4,485 | 4,510 | 228,300 | ▲ | 0.16% |
| 2024-07-19 | 6627 | テラプローブ | 69,108 | 0.74% | 4,535 | 4,725 | 4,485 | 4,680 | 80,200 | ▲ | 0.01% |
| 2024-07-22 | 6627 | テラプローブ | 73,308 | 0.78% | 4,635 | 4,660 | 4,465 | 4,470 | 79,200 | ▲ | 0.04% |
| 2024-07-23 | 6627 | テラプローブ | 87,508 | 0.94% | 4,610 | 4,705 | 4,465 | 4,515 | 115,100 | ▲ | 0.15% |
| 2024-07-24 | 6627 | テラプローブ | 90,208 | 0.97% | 4,450 | 4,560 | 4,345 | 4,345 | 67,500 | ▲ | 0.03% |
| 2024-07-26 | 6627 | テラプローブ | 93,608 | 1.00% | 3,960 | 4,060 | 3,900 | 3,960 | 134,800 | ▲ | 0.03% |
| 2024-07-29 | 6627 | テラプローブ | 94,108 | 1.01% | 4,065 | 4,150 | 4,015 | 4,140 | 74,600 | ▲ | 0.01% |
| 2024-07-30 | 6627 | テラプローブ | 99,108 | 1.06% | 4,165 | 4,225 | 4,075 | 4,195 | 52,300 | ▲ | 0.05% |
| 2024-07-31 | 6627 | テラプローブ | 101,908 | 1.09% | 4,055 | 4,210 | 3,960 | 4,210 | 90,900 | ▲ | 0.03% |
| 2024-08-01 | 6627 | テラプローブ | 102,108 | 1.10% | 4,250 | 4,315 | 3,980 | 4,005 | 76,200 | ▲ | 0.01% |
| 2024-08-02 | 6627 | テラプローブ | 97,808 | 1.05% | 3,795 | 3,800 | 3,575 | 3,575 | 162,900 | ▼ | -0.05% |
| 2024-08-05 | 6627 | テラプローブ | 60,108 | 0.64% | 3,365 | 3,375 | 2,875 | 2,875 | 297,000 | ▼ | -0.41% |
| 2024-08-06 | 6627 | テラプローブ | 36,508 | 0.39% | 3,200 | 3,375 | 3,140 | 3,375 | 143,800 | ▼ | -0.25% |
| 2025-01-22 | 6627 | テラプローブ | 47,608 | 0.51% | 3,250 | 3,450 | 3,250 | 3,390 | 228,300 | ▲ | 0.06% |
| 2025-01-23 | 6627 | テラプローブ | 55,708 | 0.60% | 3,420 | 3,435 | 3,320 | 3,385 | 131,900 | ▲ | 0.08% |
| 2025-01-24 | 6627 | テラプローブ | 57,008 | 0.61% | 3,420 | 3,430 | 3,325 | 3,330 | 78,500 | ▲ | 0.01% |
| 2025-01-27 | 6627 | テラプローブ | 59,308 | 0.63% | 3,385 | 3,385 | 3,260 | 3,265 | 68,800 | ▲ | 0.02% |
| 2025-01-28 | 6627 | テラプローブ | 58,408 | 0.62% | 3,185 | 3,280 | 3,185 | 3,245 | 56,100 | ▼ | -0.01% |
| 2025-01-29 | 6627 | テラプローブ | 63,208 | 0.68% | 3,280 | 3,300 | 3,195 | 3,230 | 49,600 | ▲ | 0.06% |
| 2025-01-30 | 6627 | テラプローブ | 63,108 | 0.67% | 3,230 | 3,235 | 3,175 | 3,205 | 41,600 | ▼ | -0.01% |
| 2025-01-30 | 6627 | テラプローブ | 63,108 | 0.67% | 3,230 | 3,235 | 3,175 | 3,205 | 41,600 | ▼ | -0.01% |
| 2025-01-31 | 6627 | テラプローブ | 68,508 | 0.73% | 3,170 | 3,255 | 3,170 | 3,185 | 45,200 | ▲ | 0.05% |
| 2025-01-31 | 6627 | テラプローブ | 68,508 | 0.73% | 3,170 | 3,255 | 3,170 | 3,185 | 45,200 | ▲ | 0.05% |
| 2025-02-04 | 6627 | テラプローブ | 53,808 | 0.57% | 3,135 | 3,180 | 3,110 | 3,150 | 65,400 | ▼ | -0.16% |
| 2025-02-04 | 6627 | テラプローブ | 53,808 | 0.57% | 3,135 | 3,180 | 3,110 | 3,150 | 65,400 | ▼ | -0.16% |
| 2025-02-06 | 6627 | テラプローブ | 58,008 | 0.62% | 3,115 | 3,250 | 3,115 | 3,245 | 56,800 | ▲ | 0.05% |
| 2025-02-06 | 6627 | テラプローブ | 58,008 | 0.62% | 3,115 | 3,250 | 3,115 | 3,245 | 56,800 | ▲ | 0.05% |
| 2025-02-07 | 6627 | テラプローブ | 62,208 | 0.67% | 3,250 | 3,360 | 3,245 | 3,320 | 81,100 | ▲ | 0.05% |
| 2025-02-07 | 6627 | テラプローブ | 62,208 | 0.67% | 3,250 | 3,360 | 3,245 | 3,320 | 81,100 | ▲ | 0.05% |
| 2025-02-10 | 6627 | テラプローブ | 60,008 | 0.64% | 3,255 | 3,325 | 3,245 | 3,295 | 36,400 | ▼ | -0.03% |
| 2025-02-10 | 6627 | テラプローブ | 60,008 | 0.64% | 3,255 | 3,325 | 3,245 | 3,295 | 36,400 | ▼ | -0.03% |
| 2025-02-12 | 6627 | テラプローブ | 51,808 | 0.55% | 3,345 | 3,365 | 3,295 | 3,340 | 41,800 | ▼ | -0.08% |
| 2025-02-12 | 6627 | テラプローブ | 51,808 | 0.55% | 3,345 | 3,365 | 3,295 | 3,340 | 41,800 | ▼ | -0.08% |
| 2025-02-13 | 6627 | テラプローブ | 46,708 | 0.50% | 3,295 | 3,360 | 3,255 | 3,290 | 43,500 | ▼ | -0.05% |
| 2025-02-14 | 6627 | テラプローブ | 40,408 | 0.43% | 3,280 | 3,315 | 3,215 | 3,215 | 71,200 | ▼ | -0.07% |
| 2024-11-25 | 6632 | ＪＶＣケンウ | 922,376 | 0.56% | 1,471 | 1,474 | 1,430 | 1,453 | 1,142,500 | ▲ | 0.56% |
| 2024-11-26 | 6632 | ＪＶＣケンウ | 149,845 | 0.09% | 1,440 | 1,459 | 1,424 | 1,451 | 830,800 | ▼ | -0.47% |
| 2024-12-30 | 6632 | ＪＶＣケンウ | 1,325,920 | 0.80% | 1,772 | 1,775 | 1,727 | 1,747 | 1,018,500 | ▲ | 0.56% |
| 2025-01-06 | 6632 | ＪＶＣケンウ | 384,413 | 0.23% | 1,747 | 1,749 | 1,702 | 1,704 | 936,000 | ▼ | -0.57% |
| 2025-02-13 | 6645 | オムロン | 1,116,460 | 0.54% | 4,700 | 4,736 | 4,627 | 4,631 | 1,600,900 | ▲ | 0.06% |
| 2025-02-17 | 6645 | オムロン | 1,037,478 | 0.50% | 4,528 | 4,530 | 4,446 | 4,463 | 1,080,900 | ▼ | -0.04% |
| 2025-02-18 | 6645 | オムロン | 967,078 | 0.46% | 4,460 | 4,578 | 4,456 | 4,508 | 1,110,600 | ▼ | -0.03% |
| 2025-03-06 | 6645 | オムロン | 1,054,112 | 0.51% | 4,528 | 4,667 | 4,528 | 4,604 | 1,205,300 | ▲ | 0.03% |
| 2025-03-07 | 6645 | オムロン | 1,085,512 | 0.52% | 4,621 | 4,694 | 4,617 | 4,651 | 1,431,200 | ▲ | 0.01% |
| 2025-03-10 | 6645 | オムロン | 1,038,532 | 0.50% | 4,651 | 4,732 | 4,617 | 4,721 | 1,088,000 | ▼ | -0.02% |
| 2025-03-11 | 6645 | オムロン | 1,002,390 | 0.48% | 4,610 | 4,652 | 4,526 | 4,590 | 1,380,600 | ▼ | -0.02% |
| 2025-03-12 | 6645 | オムロン | 1,040,431 | 0.50% | 4,547 | 4,568 | 4,505 | 4,568 | 1,101,900 | ▲ | 0.02% |
| 2025-03-13 | 6645 | オムロン | 978,713 | 0.47% | 4,583 | 4,596 | 4,511 | 4,511 | 893,100 | ▼ | -0.03% |
| 2025-04-03 | 6645 | オムロン | 1,043,760 | 0.50% | 4,102 | 4,165 | 4,050 | 4,116 | 1,762,100 | ▲ | 0.01% |
| 2025-04-04 | 6645 | オムロン | 1,134,860 | 0.55% | 4,026 | 4,165 | 4,026 | 4,120 | 1,466,300 | ▲ | 0.05% |
| 2025-04-07 | 6645 | オムロン | 917,011 | 0.44% | 3,783 | 3,849 | 3,685 | 3,746 | 2,463,500 | ▼ | -0.11% |
| 2025-04-10 | 6645 | オムロン | 1,105,409 | 0.53% | 4,173 | 4,173 | 4,049 | 4,093 | 2,332,200 | ▲ | 0.05% |
| 2025-04-11 | 6645 | オムロン | 1,210,218 | 0.58% | 3,801 | 4,016 | 3,780 | 4,000 | 1,942,400 | ▲ | 0.04% |
| 2025-04-14 | 6645 | オムロン | 1,254,448 | 0.60% | 4,069 | 4,089 | 4,000 | 4,069 | 1,071,700 | ▲ | 0.02% |
| 2025-04-15 | 6645 | オムロン | 1,294,142 | 0.62% | 4,110 | 4,161 | 4,088 | 4,106 | 953,000 | ▲ | 0.02% |
| 2025-04-16 | 6645 | オムロン | 1,335,274 | 0.64% | 4,139 | 4,154 | 4,094 | 4,122 | 1,083,400 | ▲ | 0.02% |
| 2024-03-12 | 6658 | シライ電子 | 75,100 | 0.51% | 512 | 520 | 509 | 519 | 51,300 | ▲ | 0.02% |
| 2024-03-13 | 6658 | シライ電子 | 76,900 | 0.52% | 519 | 519 | 512 | 514 | 73,300 | ▲ | 0.01% |
| 2024-03-14 | 6658 | シライ電子 | 78,600 | 0.53% | 512 | 520 | 511 | 516 | 59,600 | ▲ | 0.01% |
| 2024-03-15 | 6658 | シライ電子 | 79,900 | 0.54% | 515 | 522 | 514 | 517 | 73,500 | ▲ | 0.01% |
| 2024-03-18 | 6658 | シライ電子 | 81,100 | 0.55% | 521 | 522 | 514 | 520 | 155,600 | ▲ | 0.01% |
| 2024-03-19 | 6658 | シライ電子 | 81,100 | 0.54% | 520 | 522 | 516 | 520 | 95,800 | ▼ | -0.01% |
| 2024-03-21 | 6658 | シライ電子 | 76,800 | 0.51% | 529 | 529 | 522 | 524 | 76,100 | ▼ | -0.03% |
| 2024-03-22 | 6658 | シライ電子 | 49,400 | 0.33% | 530 | 565 | 529 | 565 | 634,200 | ▼ | -0.18% |
| 2024-05-09 | 6658 | シライ電子 | 75,900 | 0.50% | 543 | 546 | 536 | 545 | 69,200 | ▲ | 0.08% |
| 2024-05-10 | 6658 | シライ電子 | 90,000 | 0.59% | 545 | 545 | 527 | 529 | 95,900 | ▲ | 0.08% |
| 2024-05-13 | 6658 | シライ電子 | 95,200 | 0.62% | 529 | 537 | 527 | 536 | 47,800 | ▲ | 0.03% |
| 2024-05-14 | 6658 | シライ電子 | 124,400 | 0.82% | 534 | 538 | 528 | 536 | 167,000 | ▲ | 0.19% |
| 2024-05-15 | 6658 | シライ電子 | 0 | 0.00% | 588 | 626 | 588 | 604 | 1,417,000 | ▼ | -0.82% |
| 2024-03-07 | 6659 | メディアＬ | 236,100 | 0.71% | 74 | 88 | 73 | 75 | 7,174,600 | ▼ | -0.24% |
| 2024-03-08 | 6659 | メディアＬ | 222,100 | 0.66% | 74 | 74 | 67 | 67 | 3,617,400 | ▼ | -0.04% |
| 2024-03-13 | 6659 | メディアＬ | 152,100 | 0.45% | 70 | 71 | 67 | 67 | 1,432,400 | ▼ | -0.21% |
| 2024-04-01 | 6659 | メディアＬ | 266,600 | 0.75% | 93 | 93 | 87 | 87 | 2,233,200 | ▲ | 0.53% |
| 2024-04-02 | 6659 | メディアＬ | 265,100 | 0.74% | 87 | 87 | 76 | 77 | 4,700,500 | ▼ | -0.01% |
| 2024-04-03 | 6659 | メディアＬ | 342,800 | 0.96% | 75 | 86 | 74 | 83 | 5,819,800 | ▲ | 0.21% |
| 2024-04-04 | 6659 | メディアＬ | 380,600 | 1.07% | 81 | 83 | 77 | 78 | 2,295,900 | ▲ | 0.11% |
| 2024-04-05 | 6659 | メディアＬ | 404,000 | 1.14% | 85 | 94 | 83 | 88 | 13,566,800 | ▲ | 0.06% |
| 2024-04-08 | 6659 | メディアＬ | 192,500 | 0.54% | 91 | 107 | 86 | 100 | 9,709,100 | ▼ | -0.59% |
| 2024-04-09 | 6659 | メディアＬ | 286,000 | 0.80% | 100 | 105 | 90 | 94 | 8,531,600 | ▲ | 0.26% |
| 2024-04-10 | 6659 | メディアＬ | 0 | 0.00% | 94 | 124 | 92 | 124 | 29,330,800 | ▼ | -0.80% |
| 2024-04-12 | 6659 | メディアＬ | 208,100 | 0.58% | 131 | 142 | 117 | 117 | 26,151,500 | ▲ | 0.57% |
| 2024-04-15 | 6659 | メディアＬ | 28,800 | 0.08% | 109 | 118 | 104 | 107 | 9,826,600 | ▼ | -0.49% |
| 2024-04-18 | 6659 | メディアＬ | 289,100 | 0.81% | 108 | 111 | 99 | 100 | 6,975,000 | ▲ | 0.81% |
| 2024-04-19 | 6659 | メディアＬ | 168,900 | 0.39% | 98 | 98 | 91 | 93 | 6,865,400 | ▼ | -0.42% |
| 2024-04-22 | 6659 | メディアＬ | 325,400 | 0.76% | 94 | 104 | 90 | 103 | 7,196,200 | ▲ | 0.37% |
| 2024-04-23 | 6659 | メディアＬ | 385,700 | 0.90% | 103 | 112 | 99 | 112 | 9,841,200 | ▲ | 0.14% |
| 2024-04-24 | 6659 | メディアＬ | 429,900 | 1.00% | 110 | 114 | 104 | 106 | 8,929,500 | ▲ | 0.09% |
| 2024-04-25 | 6659 | メディアＬ | 395,700 | 0.92% | 104 | 105 | 98 | 99 | 4,775,300 | ▼ | -0.07% |
| 2024-05-14 | 6659 | メディアＬ | 0 | 0.00% | 108 | 137 | 106 | 126 | 25,035,400 | ▼ | -0.92% |
| 2024-12-30 | 6659 | メディアＬ | 251,500 | 0.53% | 70 | 73 | 69 | 72 | 696,700 | ▲ | 0.27% |
| 2025-01-06 | 6659 | メディアＬ | 115,600 | 0.24% | 74 | 74 | 70 | 71 | 469,300 | ▼ | -0.29% |
| 2025-04-01 | 6659 | メディアＬ | 241,600 | 0.51% | 56 | 65 | 52 | 53 | 4,539,700 | ▲ | 0.26% |
| 2025-04-02 | 6659 | メディアＬ | 279,000 | 0.59% | 54 | 54 | 52 | 53 | 1,420,900 | ▲ | 0.07% |
| 2025-04-04 | 6659 | メディアＬ | 298,300 | 0.63% | 50 | 51 | 45 | 47 | 2,421,600 | ▲ | 0.04% |
| 2025-04-07 | 6659 | メディアＬ | 310,400 | 0.66% | 44 | 48 | 42 | 43 | 1,591,900 | ▲ | 0.03% |
| 2025-04-08 | 6659 | メディアＬ | 276,600 | 0.59% | 46 | 50 | 46 | 49 | 774,900 | ▼ | -0.07% |
| 2025-04-16 | 6659 | メディアＬ | 298,800 | 0.63% | 51 | 59 | 48 | 50 | 5,105,600 | ▲ | 0.04% |
| 2024-10-21 | 6668 | ＡＤプラズマ | 50,500 | 0.58% | 1,332 | 1,334 | 1,309 | 1,322 | 195,300 | ▲ | 0.10% |
| 2024-10-22 | 6668 | ＡＤプラズマ | 57,600 | 0.67% | 1,318 | 1,324 | 1,296 | 1,301 | 224,800 | ▲ | 0.09% |
| 2024-10-23 | 6668 | ＡＤプラズマ | 56,900 | 0.66% | 1,301 | 1,331 | 1,291 | 1,314 | 145,600 | ▼ | -0.01% |
| 2024-10-24 | 6668 | ＡＤプラズマ | 58,500 | 0.68% | 1,300 | 1,316 | 1,288 | 1,299 | 171,600 | ▲ | 0.02% |
| 2024-10-28 | 6668 | ＡＤプラズマ | 58,100 | 0.67% | 1,299 | 1,320 | 1,295 | 1,300 | 95,300 | ▼ | -0.01% |
| 2024-10-29 | 6668 | ＡＤプラズマ | 59,200 | 0.68% | 1,307 | 1,320 | 1,299 | 1,312 | 56,400 | ▲ | 0.01% |
| 2024-10-30 | 6668 | ＡＤプラズマ | 59,700 | 0.69% | 1,321 | 1,323 | 1,298 | 1,306 | 97,700 | ▲ | 0.00% |
| 2024-10-31 | 6668 | ＡＤプラズマ | 52,000 | 0.60% | 1,295 | 1,317 | 1,293 | 1,306 | 110,800 | ▼ | -0.08% |
| 2024-11-01 | 6668 | ＡＤプラズマ | 70,700 | 0.82% | 1,293 | 1,299 | 1,242 | 1,242 | 227,500 | ▲ | 0.21% |
| 2024-11-05 | 6668 | ＡＤプラズマ | 63,800 | 0.74% | 1,270 | 1,296 | 1,258 | 1,294 | 82,100 | ▼ | -0.07% |
| 2024-11-06 | 6668 | ＡＤプラズマ | 60,600 | 0.70% | 1,294 | 1,312 | 1,276 | 1,293 | 65,400 | ▼ | -0.04% |
| 2024-11-07 | 6668 | ＡＤプラズマ | 56,200 | 0.65% | 1,309 | 1,329 | 1,302 | 1,318 | 90,900 | ▼ | -0.04% |
| 2024-11-08 | 6668 | ＡＤプラズマ | 54,500 | 0.63% | 1,315 | 1,316 | 1,295 | 1,295 | 48,500 | ▼ | -0.02% |
| 2024-11-11 | 6668 | ＡＤプラズマ | 56,700 | 0.66% | 1,292 | 1,294 | 1,270 | 1,281 | 37,500 | ▲ | 0.03% |
| 2024-11-13 | 6668 | ＡＤプラズマ | 55,800 | 0.64% | 1,278 | 1,291 | 1,262 | 1,263 | 68,900 | ▼ | -0.02% |
| 2024-11-14 | 6668 | ＡＤプラズマ | 61,800 | 0.71% | 1,264 | 1,264 | 1,236 | 1,236 | 92,200 | ▲ | 0.06% |
| 2024-11-15 | 6668 | ＡＤプラズマ | 57,000 | 0.66% | 1,239 | 1,262 | 1,239 | 1,245 | 66,800 | ▼ | -0.04% |
| 2024-11-18 | 6668 | ＡＤプラズマ | 56,600 | 0.65% | 1,222 | 1,240 | 1,217 | 1,218 | 57,600 | ▼ | -0.01% |
| 2024-11-19 | 6668 | ＡＤプラズマ | 55,000 | 0.64% | 1,224 | 1,240 | 1,221 | 1,226 | 38,200 | ▼ | -0.01% |
| 2024-11-20 | 6668 | ＡＤプラズマ | 53,900 | 0.62% | 1,227 | 1,260 | 1,227 | 1,249 | 130,900 | ▼ | -0.02% |
| 2024-11-21 | 6668 | ＡＤプラズマ | 51,200 | 0.59% | 1,249 | 1,273 | 1,249 | 1,264 | 36,700 | ▼ | -0.03% |
| 2024-11-25 | 6668 | ＡＤプラズマ | 0 | 0.00% | 1,291 | 1,304 | 1,284 | 1,291 | 43,600 | ▼ | -0.59% |
| 2024-11-26 | 6668 | ＡＤプラズマ | 45,600 | 0.53% | 1,299 | 1,299 | 1,274 | 1,281 | 43,600 | ▲ | 0.53% |
| 2024-11-27 | 6668 | ＡＤプラズマ | 44,600 | 0.51% | 1,288 | 1,288 | 1,262 | 1,286 | 28,700 | ▼ | -0.02% |
| 2024-11-28 | 6668 | ＡＤプラズマ | 41,900 | 0.48% | 1,278 | 1,307 | 1,277 | 1,295 | 43,100 | ▼ | -0.03% |
| 2025-01-06 | 6668 | ＡＤプラズマ | 44,200 | 0.51% | 1,250 | 1,257 | 1,220 | 1,220 | 78,500 | ▲ | 0.51% |
| 2025-01-08 | 6668 | ＡＤプラズマ | 45,300 | 0.52% | 1,254 | 1,292 | 1,240 | 1,292 | 87,500 | ▲ | 0.01% |
| 2025-01-09 | 6668 | ＡＤプラズマ | 49,000 | 0.57% | 1,350 | 1,370 | 1,307 | 1,328 | 276,900 | ▲ | 0.04% |
| 2025-01-10 | 6668 | ＡＤプラズマ | 53,200 | 0.61% | 1,313 | 1,333 | 1,283 | 1,323 | 135,200 | ▲ | 0.04% |
| 2025-01-14 | 6668 | ＡＤプラズマ | 49,500 | 0.57% | 1,320 | 1,338 | 1,263 | 1,271 | 218,500 | ▼ | -0.04% |
| 2025-01-15 | 6668 | ＡＤプラズマ | 45,900 | 0.53% | 1,264 | 1,274 | 1,231 | 1,247 | 118,600 | ▼ | -0.03% |
| 2025-01-16 | 6668 | ＡＤプラズマ | 44,400 | 0.51% | 1,243 | 1,247 | 1,212 | 1,226 | 93,000 | ▼ | -0.02% |
| 2025-01-17 | 6668 | ＡＤプラズマ | 45,100 | 0.52% | 1,217 | 1,226 | 1,200 | 1,201 | 75,000 | ▲ | 0.01% |
| 2025-01-21 | 6668 | ＡＤプラズマ | 44,300 | 0.51% | 1,214 | 1,227 | 1,203 | 1,227 | 34,400 | ▼ | -0.01% |
| 2025-01-22 | 6668 | ＡＤプラズマ | 40,800 | 0.47% | 1,229 | 1,265 | 1,222 | 1,264 | 74,100 | ▼ | -0.04% |
| 2024-12-05 | 6674 | ＧＳユアサ | 512,975 | 0.51% | 2,547 | 2,552 | 2,513 | 2,525 | 415,200 | ▲ | 0.03% |
| 2024-12-06 | 6674 | ＧＳユアサ | 524,675 | 0.52% | 2,520 | 2,530 | 2,493 | 2,496 | 420,500 | ▲ | 0.01% |
| 2024-12-09 | 6674 | ＧＳユアサ | 558,275 | 0.55% | 2,515 | 2,547 | 2,505 | 2,544 | 550,700 | ▲ | 0.03% |
| 2024-12-10 | 6674 | ＧＳユアサ | 568,775 | 0.56% | 2,567 | 2,582 | 2,521 | 2,537 | 420,500 | ▲ | 0.01% |
| 2024-12-11 | 6674 | ＧＳユアサ | 588,675 | 0.58% | 2,555 | 2,555 | 2,500 | 2,530 | 330,000 | ▲ | 0.01% |
| 2024-12-12 | 6674 | ＧＳユアサ | 607,505 | 0.60% | 2,530 | 2,537 | 2,498 | 2,503 | 488,500 | ▲ | 0.02% |
| 2024-12-13 | 6674 | ＧＳユアサ | 651,205 | 0.64% | 2,493 | 2,532 | 2,487 | 2,520 | 484,400 | ▲ | 0.04% |
| 2024-12-16 | 6674 | ＧＳユアサ | 543,005 | 0.54% | 2,525 | 2,537 | 2,506 | 2,513 | 297,100 | ▼ | -0.09% |
| 2024-12-17 | 6674 | ＧＳユアサ | 632,705 | 0.62% | 2,523 | 2,550 | 2,454 | 2,460 | 434,800 | ▲ | 0.07% |
| 2024-12-18 | 6674 | ＧＳユアサ | 599,675 | 0.59% | 2,480 | 2,563 | 2,479 | 2,550 | 792,300 | ▼ | -0.03% |
| 2024-12-19 | 6674 | ＧＳユアサ | 615,675 | 0.61% | 2,503 | 2,546 | 2,502 | 2,510 | 406,200 | ▲ | 0.02% |
| 2024-12-25 | 6674 | ＧＳユアサ | 626,213 | 0.62% | 2,555 | 2,558 | 2,512 | 2,558 | 224,500 | ▲ | 0.01% |
| 2024-12-26 | 6674 | ＧＳユアサ | 639,613 | 0.63% | 2,563 | 2,628 | 2,560 | 2,611 | 491,200 | ▲ | 0.01% |
| 2024-12-27 | 6674 | ＧＳユアサ | 668,713 | 0.66% | 2,640 | 2,690 | 2,629 | 2,678 | 472,700 | ▲ | 0.03% |
| 2024-12-30 | 6674 | ＧＳユアサ | 84,764 | 0.08% | 2,660 | 2,693 | 2,641 | 2,651 | 373,000 | ▼ | -0.58% |
| 2025-01-06 | 6674 | ＧＳユアサ | 684,783 | 0.68% | 2,651 | 2,673 | 2,626 | 2,639 | 518,200 | ▲ | 0.68% |
| 2025-01-07 | 6674 | ＧＳユアサ | 677,983 | 0.67% | 2,679 | 2,690 | 2,612 | 2,612 | 542,400 | ▼ | -0.01% |
| 2025-01-09 | 6674 | ＧＳユアサ | 689,983 | 0.68% | 2,593 | 2,598 | 2,507 | 2,536 | 510,300 | ▲ | 0.01% |
| 2025-01-14 | 6674 | ＧＳユアサ | 677,583 | 0.67% | 2,480 | 2,511 | 2,473 | 2,508 | 347,400 | ▼ | -0.01% |
| 2025-01-15 | 6674 | ＧＳユアサ | 685,783 | 0.68% | 2,526 | 2,544 | 2,478 | 2,488 | 442,100 | ▲ | 0.01% |
| 2025-01-16 | 6674 | ＧＳユアサ | 693,083 | 0.69% | 2,512 | 2,522 | 2,477 | 2,487 | 376,100 | ▲ | 0.00% |
| 2025-01-17 | 6674 | ＧＳユアサ | 686,583 | 0.68% | 2,492 | 2,515 | 2,462 | 2,515 | 469,400 | ▼ | -0.00% |
| 2025-01-21 | 6674 | ＧＳユアサ | 707,083 | 0.70% | 2,546 | 2,556 | 2,497 | 2,527 | 355,300 | ▲ | 0.01% |
| 2025-01-22 | 6674 | ＧＳユアサ | 696,983 | 0.69% | 2,538 | 2,564 | 2,528 | 2,550 | 486,700 | ▼ | -0.01% |
| 2025-01-23 | 6674 | ＧＳユアサ | 708,583 | 0.70% | 2,527 | 2,529 | 2,491 | 2,514 | 402,000 | ▲ | 0.01% |
| 2025-01-24 | 6674 | ＧＳユアサ | 701,583 | 0.69% | 2,530 | 2,540 | 2,484 | 2,488 | 359,400 | ▼ | -0.01% |
| 2025-01-27 | 6674 | ＧＳユアサ | 704,683 | 0.70% | 2,525 | 2,548 | 2,509 | 2,515 | 360,500 | ▲ | 0.01% |
| 2025-01-28 | 6674 | ＧＳユアサ | 638,983 | 0.63% | 2,500 | 2,520 | 2,490 | 2,514 | 482,200 | ▼ | -0.06% |
| 2025-01-29 | 6674 | ＧＳユアサ | 619,383 | 0.61% | 2,514 | 2,525 | 2,479 | 2,486 | 354,900 | ▼ | -0.02% |
| 2025-01-30 | 6674 | ＧＳユアサ | 604,183 | 0.60% | 2,480 | 2,500 | 2,454 | 2,498 | 458,400 | ▼ | -0.01% |
| 2025-01-30 | 6674 | ＧＳユアサ | 604,183 | 0.60% | 2,480 | 2,500 | 2,454 | 2,498 | 458,400 | ▼ | -0.01% |
| 2025-01-31 | 6674 | ＧＳユアサ | 613,583 | 0.61% | 2,489 | 2,513 | 2,474 | 2,509 | 355,800 | ▲ | 0.01% |
| 2025-01-31 | 6674 | ＧＳユアサ | 613,583 | 0.61% | 2,489 | 2,513 | 2,474 | 2,509 | 355,800 | ▲ | 0.01% |
| 2025-02-03 | 6674 | ＧＳユアサ | 604,583 | 0.60% | 2,475 | 2,481 | 2,337 | 2,341 | 945,100 | ▼ | -0.01% |
| 2025-02-03 | 6674 | ＧＳユアサ | 604,583 | 0.60% | 2,475 | 2,481 | 2,337 | 2,341 | 945,100 | ▼ | -0.01% |
| 2025-02-04 | 6674 | ＧＳユアサ | 598,283 | 0.59% | 2,410 | 2,414 | 2,337 | 2,337 | 543,400 | ▼ | -0.01% |
| 2025-02-04 | 6674 | ＧＳユアサ | 598,283 | 0.59% | 2,410 | 2,414 | 2,337 | 2,337 | 543,400 | ▼ | -0.01% |
| 2025-02-05 | 6674 | ＧＳユアサ | 657,817 | 0.65% | 2,387 | 2,485 | 2,313 | 2,464 | 1,967,800 | ▲ | 0.06% |
| 2025-02-05 | 6674 | ＧＳユアサ | 657,817 | 0.65% | 2,387 | 2,485 | 2,313 | 2,464 | 1,967,800 | ▲ | 0.06% |
| 2025-02-06 | 6674 | ＧＳユアサ | 630,317 | 0.62% | 2,463 | 2,507 | 2,422 | 2,445 | 1,046,800 | ▼ | -0.03% |
| 2025-02-06 | 6674 | ＧＳユアサ | 630,317 | 0.62% | 2,463 | 2,507 | 2,422 | 2,445 | 1,046,800 | ▼ | -0.03% |
| 2025-02-07 | 6674 | ＧＳユアサ | 607,517 | 0.60% | 2,441 | 2,484 | 2,434 | 2,477 | 567,000 | ▼ | -0.02% |
| 2025-02-07 | 6674 | ＧＳユアサ | 607,517 | 0.60% | 2,441 | 2,484 | 2,434 | 2,477 | 567,000 | ▼ | -0.02% |
| 2025-02-12 | 6674 | ＧＳユアサ | 623,917 | 0.62% | 2,462 | 2,467 | 2,429 | 2,460 | 446,800 | ▲ | 0.02% |
| 2025-02-12 | 6674 | ＧＳユアサ | 623,917 | 0.62% | 2,462 | 2,467 | 2,429 | 2,460 | 446,800 | ▲ | 0.02% |
| 2025-02-14 | 6674 | ＧＳユアサ | 620,681 | 0.61% | 2,493 | 2,510 | 2,442 | 2,460 | 300,300 | ▼ | -0.01% |
| 2025-02-18 | 6674 | ＧＳユアサ | 546,881 | 0.54% | 2,440 | 2,465 | 2,425 | 2,445 | 313,500 | ▼ | -0.06% |
| 2025-02-19 | 6674 | ＧＳユアサ | 297,980 | 0.29% | 2,450 | 2,463 | 2,429 | 2,439 | 289,500 | ▼ | -0.25% |
| 2024-04-04 | 6677 | エスケーエレ | 57,560 | 0.50% | 3,485 | 3,485 | 3,405 | 3,430 | 54,300 | ▲ | 0.03% |
| 2024-04-05 | 6677 | エスケーエレ | 56,260 | 0.49% | 3,380 | 3,410 | 3,340 | 3,390 | 73,300 | ▼ | -0.01% |
| 2024-04-11 | 6677 | エスケーエレ | 68,760 | 0.60% | 3,390 | 3,405 | 3,335 | 3,350 | 86,900 | ▲ | 0.12% |
| 2024-04-12 | 6677 | エスケーエレ | 78,460 | 0.69% | 3,360 | 3,385 | 3,290 | 3,295 | 84,800 | ▲ | 0.08% |
| 2024-04-15 | 6677 | エスケーエレ | 76,160 | 0.66% | 3,275 | 3,290 | 3,250 | 3,285 | 64,800 | ▼ | -0.02% |
| 2024-04-16 | 6677 | エスケーエレ | 77,360 | 0.68% | 3,270 | 3,300 | 3,215 | 3,220 | 77,600 | ▲ | 0.02% |
| 2024-04-17 | 6677 | エスケーエレ | 79,360 | 0.69% | 3,280 | 3,365 | 3,225 | 3,300 | 60,700 | ▲ | 0.00% |
| 2024-04-19 | 6677 | エスケーエレ | 76,060 | 0.66% | 3,300 | 3,305 | 3,180 | 3,225 | 109,700 | ▼ | -0.02% |
| 2024-04-22 | 6677 | エスケーエレ | 73,460 | 0.64% | 3,225 | 3,225 | 3,055 | 3,105 | 181,600 | ▼ | -0.02% |
| 2024-04-23 | 6677 | エスケーエレ | 70,360 | 0.61% | 3,160 | 3,205 | 3,070 | 3,110 | 85,600 | ▼ | -0.03% |
| 2024-04-24 | 6677 | エスケーエレ | 66,860 | 0.58% | 3,125 | 3,170 | 3,095 | 3,150 | 52,400 | ▼ | -0.03% |
| 2024-04-25 | 6677 | エスケーエレ | 63,260 | 0.55% | 3,150 | 3,165 | 3,105 | 3,125 | 49,700 | ▼ | -0.02% |
| 2024-04-26 | 6677 | エスケーエレ | 64,160 | 0.56% | 3,120 | 3,205 | 3,120 | 3,180 | 43,700 | ▲ | 0.01% |
| 2024-04-30 | 6677 | エスケーエレ | 60,560 | 0.53% | 3,210 | 3,270 | 3,195 | 3,245 | 55,500 | ▼ | -0.03% |
| 2024-05-01 | 6677 | エスケーエレ | 61,860 | 0.54% | 3,245 | 3,245 | 3,195 | 3,220 | 39,100 | ▲ | 0.01% |
| 2024-05-02 | 6677 | エスケーエレ | 63,060 | 0.55% | 3,235 | 3,285 | 3,220 | 3,245 | 36,200 | ▲ | 0.01% |
| 2024-05-07 | 6677 | エスケーエレ | 61,360 | 0.53% | 3,285 | 3,375 | 3,280 | 3,340 | 72,100 | ▼ | -0.02% |
| 2024-05-08 | 6677 | エスケーエレ | 68,060 | 0.59% | 3,340 | 3,370 | 3,295 | 3,310 | 83,700 | ▲ | 0.05% |
| 2024-05-09 | 6677 | エスケーエレ | 69,660 | 0.61% | 3,285 | 3,320 | 3,250 | 3,280 | 55,100 | ▲ | 0.02% |
| 2024-05-13 | 6677 | エスケーエレ | 76,360 | 0.67% | 3,290 | 3,305 | 3,245 | 3,265 | 80,800 | ▲ | 0.06% |
| 2024-05-14 | 6677 | エスケーエレ | 136,360 | 1.19% | 3,060 | 3,065 | 2,805 | 2,841 | 734,400 | ▲ | 0.51% |
| 2024-05-15 | 6677 | エスケーエレ | 151,260 | 1.33% | 2,855 | 2,855 | 2,740 | 2,818 | 336,600 | ▲ | 0.14% |
| 2024-05-16 | 6677 | エスケーエレ | 146,460 | 1.28% | 2,825 | 2,828 | 2,746 | 2,783 | 204,100 | ▼ | -0.05% |
| 2024-05-20 | 6677 | エスケーエレ | 148,160 | 1.30% | 2,867 | 2,914 | 2,854 | 2,908 | 114,900 | ▲ | 0.02% |
| 2024-05-21 | 6677 | エスケーエレ | 146,260 | 1.28% | 2,933 | 2,947 | 2,895 | 2,895 | 132,700 | ▼ | -0.02% |
| 2024-05-22 | 6677 | エスケーエレ | 144,760 | 1.27% | 2,899 | 2,928 | 2,877 | 2,885 | 83,200 | ▼ | -0.01% |
| 2024-05-24 | 6677 | エスケーエレ | 142,960 | 1.25% | 2,878 | 2,878 | 2,852 | 2,852 | 80,300 | ▼ | -0.02% |
| 2024-05-27 | 6677 | エスケーエレ | 147,160 | 1.29% | 2,880 | 2,889 | 2,831 | 2,836 | 86,700 | ▲ | 0.04% |
| 2024-05-28 | 6677 | エスケーエレ | 137,060 | 1.20% | 2,846 | 2,995 | 2,845 | 2,989 | 224,900 | ▼ | -0.09% |
| 2024-05-29 | 6677 | エスケーエレ | 133,160 | 1.17% | 3,025 | 3,060 | 2,982 | 2,982 | 164,200 | ▼ | -0.03% |
| 2024-05-30 | 6677 | エスケーエレ | 135,460 | 1.19% | 2,982 | 3,030 | 2,950 | 3,015 | 80,600 | ▲ | 0.02% |
| 2024-05-31 | 6677 | エスケーエレ | 130,260 | 1.14% | 3,015 | 3,020 | 2,972 | 3,015 | 75,300 | ▼ | -0.05% |
| 2024-06-03 | 6677 | エスケーエレ | 128,060 | 1.12% | 3,035 | 3,070 | 3,020 | 3,020 | 65,600 | ▼ | -0.01% |
| 2024-06-05 | 6677 | エスケーエレ | 131,460 | 1.15% | 2,990 | 2,999 | 2,961 | 2,974 | 59,000 | ▲ | 0.02% |
| 2024-06-06 | 6677 | エスケーエレ | 130,060 | 1.14% | 2,978 | 3,005 | 2,961 | 2,964 | 47,900 | ▼ | -0.01% |
| 2024-06-07 | 6677 | エスケーエレ | 133,660 | 1.17% | 2,964 | 2,980 | 2,946 | 2,980 | 68,900 | ▲ | 0.03% |
| 2024-06-10 | 6677 | エスケーエレ | 131,160 | 1.15% | 2,998 | 3,065 | 2,994 | 3,050 | 75,400 | ▼ | -0.02% |
| 2024-06-11 | 6677 | エスケーエレ | 129,260 | 1.13% | 3,060 | 3,100 | 3,055 | 3,090 | 67,200 | ▼ | -0.02% |
| 2024-06-13 | 6677 | エスケーエレ | 130,060 | 1.14% | 3,050 | 3,075 | 3,015 | 3,035 | 32,800 | ▲ | 0.01% |
| 2024-06-17 | 6677 | エスケーエレ | 133,060 | 1.17% | 3,080 | 3,105 | 3,060 | 3,075 | 42,500 | ▲ | 0.03% |
| 2024-06-18 | 6677 | エスケーエレ | 134,160 | 1.18% | 3,095 | 3,115 | 3,070 | 3,085 | 31,300 | ▲ | 0.01% |
| 2024-06-19 | 6677 | エスケーエレ | 133,060 | 1.17% | 3,105 | 3,190 | 3,105 | 3,110 | 84,900 | ▼ | -0.01% |
| 2024-06-25 | 6677 | エスケーエレ | 132,560 | 1.16% | 3,175 | 3,175 | 3,150 | 3,150 | 52,000 | ▼ | -0.01% |
| 2024-06-26 | 6677 | エスケーエレ | 125,960 | 1.10% | 3,155 | 3,175 | 3,135 | 3,155 | 47,300 | ▼ | -0.05% |
| 2024-06-27 | 6677 | エスケーエレ | 107,860 | 0.94% | 3,155 | 3,255 | 3,155 | 3,210 | 85,300 | ▼ | -0.16% |
| 2024-06-28 | 6677 | エスケーエレ | 105,760 | 0.93% | 3,260 | 3,260 | 3,205 | 3,245 | 44,100 | ▼ | -0.00% |
| 2024-07-01 | 6677 | エスケーエレ | 104,760 | 0.92% | 3,260 | 3,285 | 3,230 | 3,230 | 66,500 | ▼ | -0.01% |
| 2024-07-02 | 6677 | エスケーエレ | 102,260 | 0.89% | 3,265 | 3,320 | 3,250 | 3,310 | 64,400 | ▼ | -0.03% |
| 2024-07-03 | 6677 | エスケーエレ | 100,160 | 0.88% | 3,315 | 3,325 | 3,285 | 3,320 | 51,600 | ▼ | -0.01% |
| 2024-07-04 | 6677 | エスケーエレ | 97,260 | 0.85% | 3,325 | 3,350 | 3,305 | 3,330 | 44,500 | ▼ | -0.03% |
| 2024-07-04 | 6677 | エスケーエレ | 97,260 | 0.85% | 3,325 | 3,350 | 3,305 | 3,330 | 44,500 | ▼ | -0.03% |
| 2024-07-05 | 6677 | エスケーエレ | 95,560 | 0.84% | 3,360 | 3,400 | 3,355 | 3,355 | 76,400 | ▼ | -0.01% |
| 2024-07-08 | 6677 | エスケーエレ | 95,160 | 0.83% | 3,385 | 3,385 | 3,330 | 3,330 | 54,400 | ▼ | -0.01% |
| 2024-07-10 | 6677 | エスケーエレ | 91,760 | 0.80% | 3,345 | 3,380 | 3,340 | 3,360 | 37,500 | ▼ | -0.02% |
| 2024-07-11 | 6677 | エスケーエレ | 90,160 | 0.79% | 3,370 | 3,420 | 3,360 | 3,410 | 54,100 | ▼ | -0.01% |
| 2024-07-12 | 6677 | エスケーエレ | 89,760 | 0.78% | 3,395 | 3,450 | 3,365 | 3,400 | 64,600 | ▼ | -0.01% |
| 2024-07-16 | 6677 | エスケーエレ | 87,260 | 0.76% | 3,400 | 3,460 | 3,400 | 3,440 | 58,800 | ▼ | -0.02% |
| 2024-07-18 | 6677 | エスケーエレ | 83,060 | 0.73% | 3,390 | 3,405 | 3,315 | 3,315 | 110,700 | ▼ | -0.03% |
| 2024-07-19 | 6677 | エスケーエレ | 73,660 | 0.64% | 3,320 | 3,325 | 3,250 | 3,280 | 92,600 | ▼ | -0.08% |
| 2024-07-22 | 6677 | エスケーエレ | 75,860 | 0.66% | 3,240 | 3,240 | 3,145 | 3,165 | 102,500 | ▲ | 0.02% |
| 2024-07-23 | 6677 | エスケーエレ | 73,860 | 0.64% | 3,225 | 3,235 | 3,185 | 3,200 | 56,800 | ▼ | -0.02% |
| 2024-07-24 | 6677 | エスケーエレ | 75,860 | 0.66% | 3,200 | 3,200 | 3,125 | 3,130 | 53,100 | ▲ | 0.02% |
| 2024-07-26 | 6677 | エスケーエレ | 74,060 | 0.65% | 3,035 | 3,065 | 3,005 | 3,025 | 49,200 | ▼ | -0.01% |
| 2024-07-29 | 6677 | エスケーエレ | 71,960 | 0.63% | 3,085 | 3,090 | 3,035 | 3,055 | 50,700 | ▼ | -0.02% |
| 2024-07-31 | 6677 | エスケーエレ | 71,560 | 0.62% | 3,040 | 3,145 | 3,030 | 3,135 | 47,600 | ▼ | -0.01% |
| 2024-08-01 | 6677 | エスケーエレ | 70,060 | 0.61% | 3,115 | 3,145 | 3,040 | 3,050 | 49,800 | ▼ | -0.01% |
| 2024-08-02 | 6677 | エスケーエレ | 73,260 | 0.64% | 2,931 | 2,932 | 2,821 | 2,828 | 190,900 | ▲ | 0.03% |
| 2024-08-05 | 6677 | エスケーエレ | 69,560 | 0.61% | 2,678 | 2,704 | 2,360 | 2,365 | 285,800 | ▼ | -0.03% |
| 2024-08-06 | 6677 | エスケーエレ | 66,760 | 0.58% | 2,515 | 2,787 | 2,515 | 2,720 | 222,100 | ▼ | -0.03% |
| 2024-08-07 | 6677 | エスケーエレ | 59,360 | 0.52% | 2,720 | 2,836 | 2,642 | 2,760 | 161,700 | ▼ | -0.05% |
| 2024-08-09 | 6677 | エスケーエレ | 58,260 | 0.51% | 2,816 | 2,818 | 2,666 | 2,711 | 130,400 | ▼ | -0.01% |
| 2024-08-13 | 6677 | エスケーエレ | 56,560 | 0.49% | 2,811 | 2,918 | 2,753 | 2,899 | 241,100 | ▼ | -0.02% |
| 2024-09-10 | 6677 | エスケーエレ | 61,760 | 0.54% | 2,377 | 2,377 | 2,330 | 2,345 | 76,400 | ▲ | 0.08% |
| 2024-09-11 | 6677 | エスケーエレ | 75,460 | 0.66% | 2,338 | 2,343 | 2,246 | 2,269 | 158,000 | ▲ | 0.12% |
| 2024-09-12 | 6677 | エスケーエレ | 85,960 | 0.75% | 2,343 | 2,435 | 2,332 | 2,425 | 143,800 | ▲ | 0.08% |
| 2024-09-18 | 6677 | エスケーエレ | 86,660 | 0.76% | 2,371 | 2,389 | 2,353 | 2,380 | 59,000 | ▲ | 0.01% |
| 2024-09-19 | 6677 | エスケーエレ | 88,260 | 0.77% | 2,428 | 2,451 | 2,420 | 2,436 | 86,000 | ▲ | 0.01% |
| 2024-09-24 | 6677 | エスケーエレ | 89,460 | 0.78% | 2,459 | 2,485 | 2,443 | 2,450 | 105,400 | ▲ | 0.01% |
| 2024-09-25 | 6677 | エスケーエレ | 90,460 | 0.79% | 2,445 | 2,447 | 2,387 | 2,421 | 125,600 | ▲ | 0.01% |
| 2024-09-26 | 6677 | エスケーエレ | 91,460 | 0.80% | 2,425 | 2,498 | 2,398 | 2,498 | 175,200 | ▲ | 0.01% |
| 2024-09-27 | 6677 | エスケーエレ | 93,160 | 0.81% | 2,348 | 2,410 | 2,343 | 2,395 | 171,700 | ▲ | 0.01% |
| 2024-09-30 | 6677 | エスケーエレ | 94,960 | 0.83% | 2,305 | 2,318 | 2,271 | 2,309 | 141,100 | ▲ | 0.01% |
| 2024-10-03 | 6677 | エスケーエレ | 93,760 | 0.82% | 2,394 | 2,403 | 2,361 | 2,375 | 47,900 | ▼ | -0.01% |
| 2024-10-04 | 6677 | エスケーエレ | 92,860 | 0.81% | 2,384 | 2,395 | 2,366 | 2,372 | 36,400 | ▼ | -0.00% |
| 2024-10-08 | 6677 | エスケーエレ | 91,760 | 0.80% | 2,345 | 2,351 | 2,323 | 2,325 | 64,300 | ▼ | -0.01% |
| 2024-10-09 | 6677 | エスケーエレ | 89,360 | 0.78% | 2,325 | 2,349 | 2,302 | 2,321 | 46,500 | ▼ | -0.02% |
| 2024-10-10 | 6677 | エスケーエレ | 88,660 | 0.77% | 2,325 | 2,340 | 2,304 | 2,331 | 46,800 | ▼ | -0.01% |
| 2024-10-15 | 6677 | エスケーエレ | 77,060 | 0.67% | 2,308 | 2,372 | 2,295 | 2,363 | 98,000 | ▼ | -0.09% |
| 2024-10-16 | 6677 | エスケーエレ | 78,960 | 0.69% | 2,313 | 2,319 | 2,287 | 2,307 | 60,500 | ▲ | 0.01% |
| 2024-10-21 | 6677 | エスケーエレ | 77,360 | 0.68% | 2,290 | 2,367 | 2,290 | 2,361 | 72,400 | ▼ | -0.00% |
| 2024-10-22 | 6677 | エスケーエレ | 76,660 | 0.67% | 2,361 | 2,363 | 2,311 | 2,329 | 31,700 | ▼ | -0.01% |
| 2024-10-24 | 6677 | エスケーエレ | 76,060 | 0.66% | 2,296 | 2,318 | 2,285 | 2,305 | 29,900 | ▼ | -0.01% |
| 2024-10-29 | 6677 | エスケーエレ | 73,260 | 0.64% | 2,361 | 2,367 | 2,344 | 2,358 | 39,200 | ▼ | -0.02% |
| 2024-10-30 | 6677 | エスケーエレ | 70,860 | 0.62% | 2,339 | 2,365 | 2,324 | 2,325 | 47,700 | ▼ | -0.02% |
| 2024-10-31 | 6677 | エスケーエレ | 69,660 | 0.61% | 2,334 | 2,383 | 2,322 | 2,376 | 69,900 | ▼ | -0.01% |
| 2024-11-01 | 6677 | エスケーエレ | 68,960 | 0.60% | 2,315 | 2,351 | 2,297 | 2,297 | 61,000 | ▼ | -0.01% |
| 2024-11-05 | 6677 | エスケーエレ | 66,660 | 0.58% | 2,300 | 2,347 | 2,300 | 2,345 | 52,100 | ▼ | -0.02% |
| 2024-11-06 | 6677 | エスケーエレ | 61,960 | 0.54% | 2,349 | 2,403 | 2,349 | 2,370 | 80,500 | ▼ | -0.03% |
| 2024-11-07 | 6677 | エスケーエレ | 61,360 | 0.53% | 2,370 | 2,430 | 2,361 | 2,421 | 82,700 | ▼ | -0.01% |
| 2024-11-11 | 6677 | エスケーエレ | 77,860 | 0.68% | 2,453 | 2,460 | 2,421 | 2,436 | 144,200 | ▲ | 0.15% |
| 2024-11-12 | 6677 | エスケーエレ | 76,960 | 0.67% | 2,250 | 2,250 | 2,090 | 2,090 | 602,400 | ▼ | -0.01% |
| 2024-11-13 | 6677 | エスケーエレ | 75,660 | 0.66% | 2,086 | 2,108 | 2,010 | 2,010 | 229,600 | ▼ | -0.01% |
| 2024-11-14 | 6677 | エスケーエレ | 69,260 | 0.60% | 2,002 | 2,003 | 1,954 | 1,956 | 207,500 | ▼ | -0.06% |
| 2024-11-15 | 6677 | エスケーエレ | 67,160 | 0.59% | 1,955 | 1,974 | 1,923 | 1,932 | 155,300 | ▼ | -0.01% |
| 2024-11-18 | 6677 | エスケーエレ | 63,960 | 0.56% | 1,914 | 1,951 | 1,903 | 1,903 | 136,800 | ▼ | -0.02% |
| 2024-11-19 | 6677 | エスケーエレ | 61,760 | 0.54% | 1,906 | 1,932 | 1,895 | 1,927 | 136,800 | ▼ | -0.02% |
| 2024-11-20 | 6677 | エスケーエレ | 60,960 | 0.53% | 1,920 | 1,936 | 1,902 | 1,911 | 121,600 | ▼ | -0.01% |
| 2024-11-21 | 6677 | エスケーエレ | 57,360 | 0.50% | 1,901 | 1,957 | 1,895 | 1,950 | 119,000 | ▼ | -0.03% |
| 2024-11-22 | 6677 | エスケーエレ | 53,160 | 0.46% | 1,955 | 1,963 | 1,935 | 1,956 | 66,100 | ▼ | -0.03% |
| 2024-04-05 | 6696 | トラースＯＰ | 28,400 | 0.58% | 265 | 337 | 257 | 337 | 3,079,600 | ▲ | 0.57% |
| 2024-04-08 | 6696 | トラースＯＰ | 34,500 | 0.71% | 348 | 389 | 315 | 322 | 4,239,200 | ▲ | 0.13% |
| 2024-04-09 | 6696 | トラースＯＰ | 36,400 | 0.75% | 324 | 347 | 303 | 314 | 1,121,300 | ▲ | 0.04% |
| 2024-04-10 | 6696 | トラースＯＰ | 42,900 | 0.89% | 329 | 394 | 315 | 394 | 2,709,300 | ▲ | 0.14% |
| 2024-04-17 | 6696 | トラースＯＰ | 42,300 | 0.87% | 346 | 354 | 336 | 336 | 205,100 | ▼ | -0.02% |
| 2024-04-19 | 6696 | トラースＯＰ | 40,800 | 0.84% | 353 | 356 | 323 | 342 | 474,100 | ▼ | -0.03% |
| 2024-04-24 | 6696 | トラースＯＰ | 39,600 | 0.82% | 349 | 358 | 346 | 347 | 153,900 | ▼ | -0.02% |
| 2024-04-25 | 6696 | トラースＯＰ | 38,000 | 0.78% | 348 | 355 | 342 | 349 | 96,400 | ▼ | -0.03% |
| 2024-04-26 | 6696 | トラースＯＰ | 35,700 | 0.74% | 352 | 357 | 342 | 351 | 122,000 | ▼ | -0.04% |
| 2024-04-30 | 6696 | トラースＯＰ | 28,100 | 0.58% | 353 | 363 | 327 | 331 | 375,300 | ▼ | -0.16% |
| 2024-05-01 | 6696 | トラースＯＰ | 23,000 | 0.47% | 323 | 373 | 320 | 320 | 1,129,100 | ▼ | -0.10% |
| 2024-05-23 | 6696 | トラースＯＰ | 26,800 | 0.55% | 438 | 517 | 425 | 517 | 2,858,400 | ▲ | 0.55% |
| 2024-05-24 | 6696 | トラースＯＰ | 12,300 | 0.25% | 537 | 617 | 497 | 557 | 8,282,800 | ▼ | -0.30% |
| 2024-05-27 | 6696 | トラースＯＰ | 24,200 | 0.50% | 597 | 657 | 597 | 657 | 3,279,900 | ▲ | 0.25% |
| 2024-05-28 | 6696 | トラースＯＰ | 17,200 | 0.35% | 677 | 705 | 572 | 591 | 5,488,000 | ▼ | -0.15% |
| 2024-05-29 | 6696 | トラースＯＰ | 33,300 | 0.69% | 611 | 690 | 600 | 633 | 4,434,300 | ▲ | 0.34% |
| 2024-05-30 | 6696 | トラースＯＰ | 35,400 | 0.73% | 623 | 627 | 580 | 588 | 1,461,400 | ▲ | 0.04% |
| 2024-05-31 | 6696 | トラースＯＰ | 0 | 0.00% | 608 | 688 | 606 | 688 | 2,334,100 | ▼ | -0.73% |
| 2024-06-18 | 6696 | トラースＯＰ | 25,800 | 0.53% | 585 | 714 | 575 | 685 | 4,517,300 | ▲ | 0.04% |
| 2024-06-19 | 6696 | トラースＯＰ | 12,600 | 0.26% | 687 | 723 | 638 | 700 | 2,369,600 | ▼ | -0.27% |
| 2024-06-20 | 6696 | トラースＯＰ | 25,800 | 0.53% | 740 | 820 | 632 | 636 | 3,206,800 | ▲ | 0.27% |
| 2024-06-21 | 6696 | トラースＯＰ | 0 | 0.00% | 696 | 736 | 672 | 736 | 1,927,200 | ▼ | -0.53% |
| 2024-06-26 | 6696 | トラースＯＰ | 24,300 | 0.50% | 719 | 723 | 681 | 682 | 453,100 | ▲ | 0.50% |
| 2024-06-27 | 6696 | トラースＯＰ | 27,900 | 0.57% | 678 | 695 | 666 | 680 | 417,700 | ▲ | 0.06% |
| 2024-06-28 | 6696 | トラースＯＰ | 30,100 | 0.62% | 660 | 669 | 607 | 618 | 922,200 | ▲ | 0.05% |
| 2024-07-01 | 6696 | トラースＯＰ | 30,700 | 0.63% | 606 | 610 | 584 | 599 | 351,800 | ▲ | 0.01% |
| 2024-07-02 | 6696 | トラースＯＰ | 13,000 | 0.26% | 597 | 597 | 565 | 565 | 335,400 | ▼ | -0.37% |
| 2024-07-03 | 6696 | トラースＯＰ | 33,100 | 0.68% | 569 | 638 | 565 | 579 | 1,087,500 | ▲ | 0.42% |
| 2024-07-05 | 6696 | トラースＯＰ | 33,700 | 0.69% | 583 | 589 | 571 | 580 | 237,400 | ▲ | 0.00% |
| 2024-07-08 | 6696 | トラースＯＰ | 34,400 | 0.71% | 590 | 653 | 567 | 607 | 980,400 | ▲ | 0.02% |
| 2024-07-09 | 6696 | トラースＯＰ | 24,500 | 0.50% | 610 | 687 | 599 | 655 | 2,255,700 | ▼ | -0.20% |
| 2024-07-10 | 6696 | トラースＯＰ | 35,800 | 0.74% | 639 | 656 | 611 | 634 | 993,000 | ▲ | 0.24% |
| 2024-07-11 | 6696 | トラースＯＰ | 36,600 | 0.76% | 624 | 633 | 587 | 587 | 511,900 | ▲ | 0.02% |
| 2024-07-12 | 6696 | トラースＯＰ | 37,800 | 0.78% | 580 | 607 | 570 | 587 | 657,600 | ▲ | 0.02% |
| 2024-07-16 | 6696 | トラースＯＰ | 25,500 | 0.52% | 597 | 620 | 589 | 619 | 260,100 | ▼ | -0.26% |
| 2024-07-17 | 6696 | トラースＯＰ | 25,800 | 0.53% | 619 | 675 | 618 | 653 | 732,200 | ▲ | 0.01% |
| 2024-07-18 | 6696 | トラースＯＰ | 26,500 | 0.55% | 640 | 671 | 619 | 668 | 650,600 | ▲ | 0.02% |
| 2024-07-19 | 6696 | トラースＯＰ | 27,300 | 0.56% | 678 | 705 | 638 | 641 | 996,800 | ▲ | 0.01% |
| 2024-07-22 | 6696 | トラースＯＰ | 16,200 | 0.33% | 631 | 738 | 631 | 706 | 2,395,400 | ▼ | -0.23% |
| 2024-07-24 | 6696 | トラースＯＰ | 27,400 | 0.56% | 690 | 720 | 642 | 642 | 894,700 | ▲ | 0.28% |
| 2024-07-25 | 6696 | トラースＯＰ | 30,300 | 0.62% | 621 | 630 | 585 | 605 | 386,900 | ▲ | 0.05% |
| 2024-07-26 | 6696 | トラースＯＰ | 31,500 | 0.65% | 605 | 620 | 600 | 612 | 193,700 | ▲ | 0.03% |
| 2024-07-29 | 6696 | トラースＯＰ | 32,300 | 0.67% | 612 | 627 | 590 | 595 | 245,100 | ▲ | 0.02% |
| 2024-07-30 | 6696 | トラースＯＰ | 32,800 | 0.68% | 585 | 592 | 571 | 586 | 213,900 | ▲ | 0.01% |
| 2024-07-31 | 6696 | トラースＯＰ | 23,300 | 0.48% | 573 | 577 | 486 | 486 | 820,200 | ▼ | -0.20% |
| 2024-10-22 | 6696 | トラースＯＰ | 29,600 | 0.61% | 421 | 430 | 369 | 369 | 973,800 | ▲ | 0.61% |
| 2024-10-23 | 6696 | トラースＯＰ | 30,800 | 0.63% | 370 | 383 | 343 | 343 | 707,800 | ▲ | 0.02% |
| 2024-10-24 | 6696 | トラースＯＰ | 26,000 | 0.53% | 335 | 352 | 332 | 351 | 210,500 | ▼ | -0.09% |
| 2024-10-25 | 6696 | トラースＯＰ | 19,500 | 0.40% | 352 | 352 | 333 | 342 | 142,900 | ▼ | -0.13% |
| 2024-11-01 | 6696 | トラースＯＰ | 26,700 | 0.55% | 369 | 391 | 366 | 366 | 175,100 | ▲ | 0.16% |
| 2024-11-05 | 6696 | トラースＯＰ | 24,000 | 0.49% | 367 | 376 | 367 | 368 | 45,600 | ▼ | -0.06% |
| 2024-11-13 | 6696 | トラースＯＰ | 25,600 | 0.53% | 363 | 364 | 358 | 358 | 24,100 | ▲ | 0.04% |
| 2024-11-14 | 6696 | トラースＯＰ | 23,500 | 0.48% | 356 | 357 | 350 | 351 | 59,600 | ▼ | -0.05% |
| 2024-12-06 | 6696 | トラースＯＰ | 29,400 | 0.61% | 354 | 361 | 349 | 357 | 57,300 | ▲ | 0.19% |
| 2024-12-09 | 6696 | トラースＯＰ | 41,000 | 0.85% | 405 | 437 | 402 | 402 | 3,949,000 | ▲ | 0.24% |
| 2024-12-10 | 6696 | トラースＯＰ | 40,200 | 0.83% | 394 | 399 | 363 | 363 | 749,000 | ▼ | -0.02% |
| 2024-12-11 | 6696 | トラースＯＰ | 32,900 | 0.68% | 364 | 381 | 356 | 378 | 401,600 | ▼ | -0.14% |
| 2024-12-12 | 6696 | トラースＯＰ | 28,700 | 0.59% | 382 | 384 | 371 | 375 | 175,500 | ▼ | -0.09% |
| 2024-12-13 | 6696 | トラースＯＰ | 25,400 | 0.52% | 380 | 380 | 362 | 364 | 103,900 | ▼ | -0.06% |
| 2024-12-16 | 6696 | トラースＯＰ | 24,900 | 0.51% | 364 | 372 | 360 | 361 | 69,300 | ▼ | -0.01% |
| 2024-12-17 | 6696 | トラースＯＰ | 23,800 | 0.49% | 360 | 360 | 351 | 351 | 86,500 | ▼ | -0.02% |
| 2024-03-01 | 6707 | サンケン | 167,402 | 0.66% | 7,600 | 7,892 | 7,600 | 7,878 | 243,100 | ▼ | -0.02% |
| 2024-03-04 | 6707 | サンケン | 161,602 | 0.64% | 8,062 | 8,074 | 7,907 | 7,940 | 180,000 | ▼ | -0.02% |
| 2024-03-05 | 6707 | サンケン | 151,402 | 0.60% | 7,899 | 8,325 | 7,735 | 8,226 | 486,200 | ▼ | -0.04% |
| 2024-03-06 | 6707 | サンケン | 170,202 | 0.67% | 7,930 | 7,955 | 7,640 | 7,690 | 590,700 | ▲ | 0.07% |
| 2024-03-07 | 6707 | サンケン | 176,602 | 0.70% | 7,770 | 7,825 | 7,505 | 7,537 | 264,300 | ▲ | 0.02% |
| 2024-03-08 | 6707 | サンケン | 190,202 | 0.75% | 7,520 | 7,680 | 7,511 | 7,579 | 165,000 | ▲ | 0.05% |
| 2024-03-11 | 6707 | サンケン | 208,883 | 0.83% | 7,350 | 7,486 | 7,330 | 7,379 | 219,300 | ▲ | 0.07% |
| 2024-03-12 | 6707 | サンケン | 213,283 | 0.84% | 7,254 | 7,405 | 7,149 | 7,389 | 213,900 | ▲ | 0.01% |
| 2024-03-13 | 6707 | サンケン | 217,483 | 0.86% | 7,491 | 7,491 | 7,059 | 7,072 | 215,300 | ▲ | 0.02% |
| 2024-03-14 | 6707 | サンケン | 220,483 | 0.87% | 6,922 | 6,995 | 6,769 | 6,907 | 204,400 | ▲ | 0.01% |
| 2024-03-15 | 6707 | サンケン | 225,182 | 0.89% | 6,724 | 6,766 | 6,591 | 6,607 | 326,300 | ▲ | 0.02% |
| 2024-03-18 | 6707 | サンケン | 220,682 | 0.87% | 6,570 | 6,826 | 6,570 | 6,779 | 404,200 | ▼ | -0.02% |
| 2024-03-21 | 6707 | サンケン | 175,717 | 0.70% | 6,576 | 6,580 | 6,497 | 6,532 | 262,600 | ▼ | -0.17% |
| 2024-03-22 | 6707 | サンケン | 170,717 | 0.68% | 6,548 | 6,767 | 6,474 | 6,719 | 246,400 | ▼ | -0.01% |
| 2024-03-25 | 6707 | サンケン | 216,217 | 0.86% | 6,700 | 6,735 | 6,424 | 6,426 | 267,900 | ▲ | 0.17% |
| 2024-03-26 | 6707 | サンケン | 204,367 | 0.81% | 6,410 | 6,424 | 6,252 | 6,376 | 234,400 | ▼ | -0.04% |
| 2024-03-27 | 6707 | サンケン | 190,317 | 0.75% | 6,476 | 6,636 | 6,401 | 6,564 | 319,400 | ▼ | -0.06% |
| 2024-03-28 | 6707 | サンケン | 184,492 | 0.73% | 6,573 | 6,770 | 6,536 | 6,592 | 233,700 | ▼ | -0.02% |
| 2024-03-29 | 6707 | サンケン | 197,092 | 0.78% | 6,629 | 6,722 | 6,555 | 6,702 | 215,500 | ▲ | 0.05% |
| 2024-04-01 | 6707 | サンケン | 180,992 | 0.72% | 6,800 | 6,920 | 6,614 | 6,711 | 268,000 | ▼ | -0.06% |
| 2024-04-02 | 6707 | サンケン | 175,792 | 0.70% | 6,746 | 6,746 | 6,503 | 6,547 | 171,000 | ▼ | -0.02% |
| 2024-04-04 | 6707 | サンケン | 173,592 | 0.69% | 6,350 | 6,440 | 6,286 | 6,332 | 188,300 | ▼ | -0.01% |
| 2024-04-05 | 6707 | サンケン | 157,892 | 0.62% | 6,220 | 6,261 | 6,134 | 6,187 | 166,700 | ▼ | -0.06% |
| 2024-04-08 | 6707 | サンケン | 137,792 | 0.54% | 6,186 | 6,200 | 6,120 | 6,153 | 204,500 | ▼ | -0.07% |
| 2024-04-09 | 6707 | サンケン | 121,892 | 0.48% | 6,140 | 6,154 | 6,010 | 6,135 | 287,600 | ▼ | -0.06% |
| 2024-04-11 | 6707 | サンケン | 138,367 | 0.55% | 6,122 | 6,165 | 5,963 | 6,075 | 416,000 | ▲ | 0.11% |
| 2024-04-12 | 6707 | サンケン | 123,867 | 0.49% | 6,170 | 6,236 | 6,064 | 6,162 | 445,100 | ▼ | -0.06% |
| 2024-04-18 | 6707 | サンケン | 128,190 | 0.51% | 6,157 | 6,394 | 6,127 | 6,339 | 228,500 | ▲ | 0.04% |
| 2024-04-19 | 6707 | サンケン | 151,890 | 0.60% | 6,286 | 6,288 | 5,980 | 6,051 | 245,100 | ▲ | 0.08% |
| 2024-04-22 | 6707 | サンケン | 147,090 | 0.58% | 5,995 | 6,072 | 5,875 | 5,899 | 277,000 | ▼ | -0.02% |
| 2024-04-23 | 6707 | サンケン | 152,490 | 0.60% | 6,016 | 6,311 | 5,999 | 6,266 | 427,000 | ▲ | 0.02% |
| 2024-04-24 | 6707 | サンケン | 179,990 | 0.71% | 6,466 | 6,650 | 6,402 | 6,598 | 542,000 | ▲ | 0.10% |
| 2024-04-25 | 6707 | サンケン | 216,890 | 0.86% | 6,698 | 6,761 | 6,563 | 6,668 | 405,700 | ▲ | 0.15% |
| 2024-04-26 | 6707 | サンケン | 226,190 | 0.90% | 6,756 | 6,770 | 6,591 | 6,726 | 216,900 | ▲ | 0.04% |
| 2024-04-30 | 6707 | サンケン | 247,350 | 0.98% | 6,804 | 6,987 | 6,702 | 6,955 | 278,100 | ▲ | 0.07% |
| 2024-05-01 | 6707 | サンケン | 232,750 | 0.92% | 6,882 | 7,002 | 6,798 | 6,890 | 246,500 | ▼ | -0.05% |
| 2024-05-02 | 6707 | サンケン | 237,550 | 0.94% | 6,790 | 6,895 | 6,745 | 6,890 | 180,300 | ▲ | 0.01% |
| 2024-05-07 | 6707 | サンケン | 227,250 | 0.90% | 6,990 | 6,995 | 6,837 | 6,947 | 172,300 | ▼ | -0.03% |
| 2024-05-08 | 6707 | サンケン | 214,150 | 0.85% | 6,962 | 7,135 | 6,929 | 7,094 | 218,500 | ▼ | -0.05% |
| 2024-05-09 | 6707 | サンケン | 204,350 | 0.81% | 6,944 | 7,070 | 6,854 | 6,887 | 287,200 | ▼ | -0.03% |
| 2024-05-10 | 6707 | サンケン | 178,250 | 0.71% | 6,600 | 6,724 | 6,382 | 6,717 | 681,400 | ▼ | -0.10% |
| 2024-05-13 | 6707 | サンケン | 225,350 | 0.89% | 6,201 | 6,494 | 6,030 | 6,242 | 686,700 | ▲ | 0.18% |
| 2024-05-14 | 6707 | サンケン | 200,750 | 0.79% | 6,243 | 6,299 | 5,920 | 6,095 | 519,100 | ▼ | -0.09% |
| 2024-05-15 | 6707 | サンケン | 195,550 | 0.77% | 6,155 | 6,245 | 5,888 | 5,999 | 479,700 | ▼ | -0.02% |
| 2024-05-16 | 6707 | サンケン | 181,750 | 0.72% | 6,045 | 6,147 | 5,757 | 6,100 | 586,000 | ▼ | -0.05% |
| 2024-05-17 | 6707 | サンケン | 190,050 | 0.75% | 6,163 | 6,250 | 6,078 | 6,168 | 181,400 | ▲ | 0.03% |
| 2024-05-20 | 6707 | サンケン | 209,350 | 0.83% | 6,102 | 6,307 | 6,080 | 6,190 | 152,200 | ▲ | 0.07% |
| 2024-05-21 | 6707 | サンケン | 300,750 | 1.19% | 6,175 | 6,179 | 5,728 | 5,777 | 651,000 | ▲ | 0.36% |
| 2024-05-22 | 6707 | サンケン | 296,750 | 1.18% | 5,795 | 5,839 | 5,594 | 5,637 | 448,300 | ▼ | -0.01% |
| 2024-05-24 | 6707 | サンケン | 290,250 | 1.15% | 5,519 | 5,595 | 5,451 | 5,519 | 256,500 | ▼ | -0.03% |
| 2024-05-27 | 6707 | サンケン | 280,550 | 1.11% | 5,569 | 5,667 | 5,543 | 5,638 | 176,900 | ▼ | -0.03% |
| 2024-05-29 | 6707 | サンケン | 275,750 | 1.09% | 5,550 | 5,550 | 5,262 | 5,265 | 398,400 | ▼ | -0.02% |
| 2024-05-31 | 6707 | サンケン | 235,950 | 0.94% | 5,461 | 5,875 | 5,461 | 5,825 | 634,500 | ▼ | -0.15% |
| 2024-06-03 | 6707 | サンケン | 184,450 | 0.73% | 5,920 | 6,184 | 5,880 | 6,113 | 544,800 | ▼ | -0.20% |
| 2024-06-04 | 6707 | サンケン | 197,131 | 0.78% | 6,113 | 6,177 | 5,885 | 5,970 | 359,800 | ▲ | 0.05% |
| 2024-06-05 | 6707 | サンケン | 202,331 | 0.80% | 5,870 | 5,973 | 5,817 | 5,946 | 327,500 | ▲ | 0.02% |
| 2024-06-06 | 6707 | サンケン | 222,831 | 0.88% | 6,093 | 6,104 | 5,962 | 5,962 | 294,200 | ▲ | 0.07% |
| 2024-06-07 | 6707 | サンケン | 242,431 | 0.96% | 5,960 | 6,101 | 5,926 | 6,008 | 202,800 | ▲ | 0.07% |
| 2024-06-11 | 6707 | サンケン | 264,431 | 1.05% | 6,442 | 6,646 | 6,431 | 6,636 | 457,600 | ▲ | 0.09% |
| 2024-06-12 | 6707 | サンケン | 291,131 | 1.15% | 6,551 | 6,628 | 6,542 | 6,556 | 359,300 | ▲ | 0.09% |
| 2024-06-13 | 6707 | サンケン | 267,331 | 1.06% | 6,540 | 6,700 | 6,470 | 6,593 | 292,400 | ▼ | -0.08% |
| 2024-06-14 | 6707 | サンケン | 333,453 | 1.32% | 6,573 | 6,669 | 6,448 | 6,467 | 340,800 | ▲ | 0.26% |
| 2024-06-17 | 6707 | サンケン | 317,628 | 1.26% | 6,380 | 6,600 | 6,331 | 6,529 | 305,100 | ▼ | -0.06% |
| 2024-06-18 | 6707 | サンケン | 318,928 | 1.27% | 6,680 | 6,811 | 6,631 | 6,631 | 431,900 | ▲ | 0.01% |
| 2024-06-20 | 6707 | サンケン | 291,328 | 1.16% | 6,749 | 7,472 | 6,677 | 7,253 | 1,296,600 | ▼ | -0.11% |
| 2024-06-21 | 6707 | サンケン | 270,228 | 1.07% | 7,190 | 7,268 | 6,968 | 6,968 | 591,900 | ▼ | -0.08% |
| 2024-06-24 | 6707 | サンケン | 249,428 | 0.99% | 6,994 | 7,009 | 6,723 | 6,894 | 317,400 | ▼ | -0.08% |
| 2024-06-25 | 6707 | サンケン | 230,528 | 0.91% | 6,981 | 7,070 | 6,847 | 7,026 | 241,200 | ▼ | -0.07% |
| 2024-06-26 | 6707 | サンケン | 245,628 | 0.97% | 7,032 | 7,223 | 6,989 | 7,084 | 352,800 | ▲ | 0.05% |
| 2024-06-27 | 6707 | サンケン | 273,667 | 1.09% | 7,084 | 7,233 | 6,962 | 6,971 | 253,300 | ▲ | 0.12% |
| 2024-06-28 | 6707 | サンケン | 256,367 | 1.02% | 7,000 | 7,062 | 6,809 | 6,886 | 201,100 | ▼ | -0.07% |
| 2024-07-01 | 6707 | サンケン | 250,767 | 0.99% | 6,899 | 6,931 | 6,779 | 6,801 | 175,400 | ▼ | -0.03% |
| 2024-07-02 | 6707 | サンケン | 255,578 | 1.01% | 6,785 | 6,892 | 6,785 | 6,837 | 107,800 | ▲ | 0.02% |
| 2024-07-03 | 6707 | サンケン | 250,778 | 0.99% | 6,913 | 7,020 | 6,888 | 6,980 | 166,400 | ▼ | -0.02% |
| 2024-07-04 | 6707 | サンケン | 254,478 | 1.01% | 7,048 | 7,110 | 6,987 | 7,062 | 143,800 | ▲ | 0.02% |
| 2024-07-04 | 6707 | サンケン | 254,478 | 1.01% | 7,048 | 7,110 | 6,987 | 7,062 | 143,800 | ▲ | 0.02% |
| 2024-07-05 | 6707 | サンケン | 236,578 | 0.94% | 7,120 | 7,361 | 7,108 | 7,228 | 282,700 | ▼ | -0.07% |
| 2024-07-09 | 6707 | サンケン | 249,078 | 0.99% | 7,378 | 7,494 | 7,350 | 7,450 | 339,000 | ▲ | 0.05% |
| 2024-07-10 | 6707 | サンケン | 256,578 | 1.02% | 7,377 | 7,582 | 7,316 | 7,540 | 266,700 | ▲ | 0.03% |
| 2024-07-11 | 6707 | サンケン | 266,478 | 1.06% | 7,663 | 7,795 | 7,620 | 7,703 | 271,200 | ▲ | 0.04% |
| 2024-07-12 | 6707 | サンケン | 271,278 | 1.08% | 7,600 | 7,820 | 7,578 | 7,777 | 223,200 | ▲ | 0.02% |
| 2024-07-16 | 6707 | サンケン | 275,678 | 1.09% | 7,808 | 7,917 | 7,750 | 7,841 | 282,800 | ▲ | 0.01% |
| 2024-07-17 | 6707 | サンケン | 285,759 | 1.13% | 7,901 | 8,114 | 7,848 | 8,043 | 292,000 | ▲ | 0.03% |
| 2024-07-18 | 6707 | サンケン | 287,359 | 1.14% | 7,795 | 7,945 | 7,616 | 7,722 | 307,500 | ▲ | 0.01% |
| 2024-07-19 | 6707 | サンケン | 304,359 | 1.21% | 7,619 | 7,809 | 7,584 | 7,700 | 177,700 | ▲ | 0.07% |
| 2024-07-22 | 6707 | サンケン | 308,559 | 1.22% | 7,640 | 7,650 | 7,378 | 7,386 | 243,900 | ▲ | 0.01% |
| 2024-07-23 | 6707 | サンケン | 326,359 | 1.30% | 7,500 | 7,540 | 7,272 | 7,397 | 180,400 | ▲ | 0.08% |
| 2024-07-24 | 6707 | サンケン | 488,859 | 1.94% | 8,897 | 8,897 | 8,136 | 8,196 | 1,499,700 | ▲ | 0.63% |
| 2024-07-25 | 6707 | サンケン | 502,359 | 2.00% | 8,000 | 8,000 | 7,295 | 7,367 | 832,200 | ▲ | 0.06% |
| 2024-07-26 | 6707 | サンケン | 517,459 | 2.06% | 7,450 | 7,650 | 7,140 | 7,141 | 405,200 | ▲ | 0.06% |
| 2024-07-29 | 6707 | サンケン | 498,959 | 1.98% | 7,172 | 7,407 | 7,163 | 7,331 | 228,300 | ▼ | -0.08% |
| 2024-07-30 | 6707 | サンケン | 517,159 | 2.06% | 7,371 | 7,547 | 7,295 | 7,448 | 290,400 | ▲ | 0.08% |
| 2024-07-31 | 6707 | サンケン | 494,859 | 1.97% | 7,300 | 7,348 | 6,853 | 7,340 | 549,400 | ▼ | -0.09% |
| 2024-08-01 | 6707 | サンケン | 480,859 | 1.91% | 7,286 | 7,495 | 7,061 | 7,159 | 269,100 | ▼ | -0.06% |
| 2024-08-02 | 6707 | サンケン | 496,559 | 1.97% | 6,859 | 6,961 | 6,680 | 6,680 | 412,200 | ▲ | 0.06% |
| 2024-08-05 | 6707 | サンケン | 559,616 | 2.22% | 6,480 | 6,658 | 5,821 | 5,888 | 684,200 | ▲ | 0.25% |
| 2024-08-06 | 6707 | サンケン | 739,491 | 2.94% | 6,107 | 6,287 | 6,017 | 6,182 | 629,000 | ▲ | 0.71% |
| 2024-08-07 | 6707 | サンケン | 715,465 | 2.85% | 5,982 | 6,576 | 5,890 | 6,259 | 425,200 | ▼ | -0.08% |
| 2024-08-08 | 6707 | サンケン | 810,966 | 3.23% | 6,159 | 6,250 | 5,993 | 6,052 | 668,100 | ▲ | 0.37% |
| 2024-08-09 | 6707 | サンケン | 853,735 | 3.40% | 6,205 | 6,380 | 6,160 | 6,319 | 326,700 | ▲ | 0.16% |
| 2024-08-13 | 6707 | サンケン | 872,703 | 3.47% | 6,371 | 6,680 | 6,321 | 6,506 | 416,500 | ▲ | 0.07% |
| 2024-08-14 | 6707 | サンケン | 862,403 | 3.43% | 6,558 | 6,725 | 6,371 | 6,630 | 297,400 | ▼ | -0.04% |
| 2024-08-16 | 6707 | サンケン | 827,953 | 3.29% | 6,984 | 7,346 | 6,937 | 7,328 | 420,600 | ▼ | -0.14% |
| 2024-08-19 | 6707 | サンケン | 802,153 | 3.19% | 7,330 | 7,378 | 7,039 | 7,070 | 318,600 | ▼ | -0.10% |
| 2024-08-20 | 6707 | サンケン | 791,453 | 3.15% | 7,198 | 7,265 | 7,010 | 7,194 | 166,200 | ▼ | -0.04% |
| 2024-08-21 | 6707 | サンケン | 787,453 | 3.13% | 7,045 | 7,144 | 6,958 | 7,078 | 135,200 | ▼ | -0.02% |
| 2024-08-22 | 6707 | サンケン | 785,353 | 3.12% | 7,022 | 7,176 | 6,999 | 7,045 | 126,500 | ▼ | -0.00% |
| 2024-08-23 | 6707 | サンケン | 781,953 | 3.11% | 6,930 | 7,091 | 6,913 | 7,091 | 140,700 | ▼ | -0.01% |
| 2024-08-30 | 6707 | サンケン | 757,653 | 3.01% | 6,929 | 7,060 | 6,857 | 6,978 | 161,100 | ▼ | -0.08% |
| 2024-09-02 | 6707 | サンケン | 754,153 | 3.00% | 7,050 | 7,205 | 7,025 | 7,025 | 146,700 | ▼ | -0.00% |
| 2024-09-03 | 6707 | サンケン | 758,853 | 3.02% | 6,990 | 6,993 | 6,780 | 6,783 | 157,600 | ▲ | 0.02% |
| 2024-09-04 | 6707 | サンケン | 770,653 | 3.07% | 6,683 | 6,725 | 6,500 | 6,510 | 319,700 | ▲ | 0.04% |
| 2024-09-05 | 6707 | サンケン | 789,453 | 3.14% | 6,445 | 6,509 | 6,333 | 6,371 | 565,300 | ▲ | 0.07% |
| 2024-09-06 | 6707 | サンケン | 804,353 | 3.20% | 6,426 | 6,500 | 6,330 | 6,453 | 494,200 | ▲ | 0.06% |
| 2024-09-09 | 6707 | サンケン | 808,143 | 3.21% | 6,353 | 6,423 | 6,189 | 6,363 | 523,700 | ▲ | 0.00% |
| 2024-09-11 | 6707 | サンケン | 837,143 | 3.33% | 6,377 | 6,413 | 5,781 | 5,900 | 516,800 | ▲ | 0.12% |
| 2024-09-13 | 6707 | サンケン | 830,243 | 3.30% | 6,076 | 6,325 | 6,076 | 6,124 | 340,600 | ▼ | -0.03% |
| 2024-09-18 | 6707 | サンケン | 820,343 | 3.26% | 6,245 | 6,428 | 6,142 | 6,428 | 353,700 | ▼ | -0.04% |
| 2024-09-19 | 6707 | サンケン | 817,943 | 3.25% | 6,520 | 6,634 | 6,450 | 6,538 | 233,000 | ▼ | -0.00% |
| 2024-09-20 | 6707 | サンケン | 808,743 | 3.22% | 6,649 | 6,762 | 6,522 | 6,580 | 536,500 | ▼ | -0.02% |
| 2024-09-24 | 6707 | サンケン | 806,243 | 3.21% | 6,660 | 6,800 | 6,508 | 6,508 | 200,600 | ▼ | -0.01% |
| 2024-09-25 | 6707 | サンケン | 804,843 | 3.20% | 6,427 | 6,587 | 6,405 | 6,504 | 170,800 | ▼ | -0.00% |
| 2024-09-26 | 6707 | サンケン | 802,243 | 3.19% | 6,604 | 6,669 | 6,501 | 6,609 | 197,800 | ▼ | -0.01% |
| 2024-09-27 | 6707 | サンケン | 800,443 | 3.18% | 6,633 | 6,830 | 6,611 | 6,760 | 220,900 | ▼ | -0.00% |
| 2024-10-01 | 6707 | サンケン | 791,243 | 3.15% | 6,800 | 6,951 | 6,761 | 6,903 | 188,800 | ▼ | -0.03% |
| 2024-10-02 | 6707 | サンケン | 810,515 | 3.22% | 6,771 | 6,831 | 6,678 | 6,686 | 300,700 | ▲ | 0.07% |
| 2024-10-03 | 6707 | サンケン | 811,515 | 3.23% | 6,886 | 7,021 | 6,822 | 6,832 | 231,000 | ▲ | 0.00% |
| 2024-10-04 | 6707 | サンケン | 817,915 | 3.25% | 6,779 | 6,821 | 6,631 | 6,684 | 165,300 | ▲ | 0.02% |
| 2024-10-07 | 6707 | サンケン | 810,715 | 3.23% | 6,799 | 6,942 | 6,707 | 6,917 | 158,800 | ▼ | -0.02% |
| 2024-10-08 | 6707 | サンケン | 805,515 | 3.20% | 6,866 | 6,950 | 6,736 | 6,769 | 111,200 | ▼ | -0.02% |
| 2024-10-09 | 6707 | サンケン | 795,815 | 3.17% | 6,869 | 6,869 | 6,660 | 6,672 | 143,000 | ▼ | -0.03% |
| 2024-10-10 | 6707 | サンケン | 794,215 | 3.16% | 6,724 | 6,742 | 6,486 | 6,522 | 174,700 | ▼ | -0.00% |
| 2024-10-11 | 6707 | サンケン | 780,015 | 3.10% | 6,526 | 6,660 | 6,452 | 6,452 | 139,100 | ▼ | -0.06% |
| 2024-10-15 | 6707 | サンケン | 774,815 | 3.08% | 6,552 | 6,693 | 6,430 | 6,586 | 153,800 | ▼ | -0.02% |
| 2024-10-16 | 6707 | サンケン | 772,715 | 3.07% | 6,386 | 6,485 | 6,235 | 6,472 | 198,200 | ▼ | -0.01% |
| 2024-10-17 | 6707 | サンケン | 768,015 | 3.06% | 6,438 | 6,450 | 6,325 | 6,377 | 103,200 | ▼ | -0.00% |
| 2024-10-18 | 6707 | サンケン | 766,315 | 3.05% | 6,393 | 6,436 | 6,229 | 6,286 | 161,100 | ▼ | -0.01% |
| 2024-10-23 | 6707 | サンケン | 769,815 | 3.06% | 6,029 | 6,105 | 5,964 | 5,978 | 102,400 | ▲ | 0.01% |
| 2024-10-24 | 6707 | サンケン | 773,715 | 3.08% | 5,920 | 6,022 | 5,899 | 5,911 | 106,400 | ▲ | 0.02% |
| 2024-10-25 | 6707 | サンケン | 776,115 | 3.09% | 5,860 | 5,935 | 5,840 | 5,892 | 95,100 | ▲ | 0.00% |
| 2024-10-29 | 6707 | サンケン | 780,515 | 3.10% | 6,130 | 6,163 | 6,087 | 6,136 | 86,700 | ▲ | 0.01% |
| 2024-10-30 | 6707 | サンケン | 787,015 | 3.13% | 6,200 | 6,408 | 6,186 | 6,319 | 242,300 | ▲ | 0.02% |
| 2024-10-31 | 6707 | サンケン | 782,415 | 3.11% | 6,241 | 6,279 | 6,091 | 6,113 | 157,500 | ▼ | -0.02% |
| 2024-11-01 | 6707 | サンケン | 795,615 | 3.17% | 5,924 | 5,968 | 5,736 | 5,752 | 254,200 | ▲ | 0.06% |
| 2024-11-05 | 6707 | サンケン | 788,315 | 3.14% | 5,732 | 5,806 | 5,650 | 5,701 | 220,900 | ▼ | -0.02% |
| 2024-11-06 | 6707 | サンケン | 802,315 | 3.19% | 5,794 | 5,933 | 5,700 | 5,917 | 204,400 | ▲ | 0.04% |
| 2024-11-07 | 6707 | サンケン | 809,315 | 3.22% | 5,868 | 5,995 | 5,780 | 5,953 | 205,900 | ▲ | 0.03% |
| 2024-11-08 | 6707 | サンケン | 815,715 | 3.25% | 6,015 | 6,086 | 5,955 | 5,964 | 116,300 | ▲ | 0.02% |
| 2024-11-11 | 6707 | サンケン | 823,115 | 3.27% | 5,864 | 5,864 | 5,710 | 5,728 | 132,900 | ▲ | 0.02% |
| 2024-11-12 | 6707 | サンケン | 814,615 | 3.24% | 5,650 | 5,760 | 5,630 | 5,645 | 177,600 | ▼ | -0.02% |
| 2024-11-13 | 6707 | サンケン | 824,115 | 3.28% | 5,597 | 5,713 | 5,479 | 5,479 | 176,600 | ▲ | 0.03% |
| 2024-11-14 | 6707 | サンケン | 833,015 | 3.31% | 5,501 | 5,536 | 5,350 | 5,350 | 153,900 | ▲ | 0.03% |
| 2024-11-15 | 6707 | サンケン | 866,615 | 3.45% | 5,313 | 5,360 | 5,143 | 5,223 | 370,200 | ▲ | 0.14% |
| 2024-11-18 | 6707 | サンケン | 840,415 | 3.34% | 5,154 | 5,514 | 5,119 | 5,426 | 224,400 | ▼ | -0.11% |
| 2024-11-19 | 6707 | サンケン | 866,315 | 3.45% | 5,526 | 5,880 | 5,526 | 5,823 | 434,400 | ▲ | 0.11% |
| 2024-11-20 | 6707 | サンケン | 841,915 | 3.35% | 5,828 | 5,879 | 5,650 | 5,730 | 209,200 | ▼ | -0.10% |
| 2024-11-21 | 6707 | サンケン | 874,115 | 3.48% | 5,750 | 5,823 | 5,628 | 5,745 | 172,900 | ▲ | 0.12% |
| 2024-11-22 | 6707 | サンケン | 841,815 | 3.35% | 5,816 | 5,845 | 5,550 | 5,660 | 176,000 | ▼ | -0.12% |
| 2024-11-25 | 6707 | サンケン | 915,365 | 3.64% | 5,700 | 5,985 | 5,630 | 5,932 | 299,400 | ▲ | 0.29% |
| 2024-11-26 | 6707 | サンケン | 892,315 | 3.55% | 6,030 | 6,053 | 5,787 | 5,867 | 218,800 | ▼ | -0.09% |
| 2024-11-27 | 6707 | サンケン | 883,915 | 3.52% | 5,950 | 5,960 | 5,831 | 5,867 | 141,100 | ▼ | -0.02% |
| 2024-11-28 | 6707 | サンケン | 873,815 | 3.48% | 5,729 | 5,847 | 5,647 | 5,711 | 174,500 | ▼ | -0.04% |
| 2024-11-29 | 6707 | サンケン | 862,715 | 3.43% | 5,620 | 5,652 | 5,513 | 5,555 | 179,700 | ▼ | -0.04% |
| 2024-12-02 | 6707 | サンケン | 848,815 | 3.38% | 5,855 | 6,394 | 5,807 | 6,300 | 1,614,000 | ▼ | -0.05% |
| 2024-12-03 | 6707 | サンケン | 827,615 | 3.29% | 6,300 | 6,425 | 6,162 | 6,214 | 442,700 | ▼ | -0.08% |
| 2024-12-04 | 6707 | サンケン | 834,615 | 3.32% | 6,167 | 6,255 | 6,135 | 6,175 | 199,800 | ▲ | 0.02% |
| 2024-12-05 | 6707 | サンケン | 790,115 | 3.14% | 6,187 | 6,208 | 5,980 | 6,078 | 268,300 | ▼ | -0.17% |
| 2024-12-06 | 6707 | サンケン | 784,815 | 3.12% | 6,016 | 6,159 | 5,972 | 6,050 | 162,600 | ▼ | -0.02% |
| 2024-12-09 | 6707 | サンケン | 791,115 | 3.15% | 6,180 | 6,226 | 6,049 | 6,118 | 169,200 | ▲ | 0.02% |
| 2024-12-10 | 6707 | サンケン | 797,015 | 3.17% | 6,200 | 6,245 | 6,125 | 6,163 | 130,600 | ▲ | 0.02% |
| 2024-12-11 | 6707 | サンケン | 786,215 | 3.13% | 6,096 | 6,145 | 6,073 | 6,089 | 86,400 | ▼ | -0.04% |
| 2024-12-13 | 6707 | サンケン | 819,115 | 3.26% | 6,081 | 6,134 | 5,947 | 5,990 | 156,200 | ▲ | 0.12% |
| 2024-12-16 | 6707 | サンケン | 795,415 | 3.16% | 6,003 | 6,259 | 6,003 | 6,178 | 181,400 | ▼ | -0.09% |
| 2024-12-17 | 6707 | サンケン | 796,915 | 3.17% | 6,259 | 6,264 | 6,078 | 6,091 | 116,600 | ▲ | 0.00% |
| 2024-12-18 | 6707 | サンケン | 810,415 | 3.22% | 6,080 | 6,179 | 6,080 | 6,120 | 100,700 | ▲ | 0.05% |
| 2024-12-19 | 6707 | サンケン | 795,715 | 3.17% | 6,020 | 6,047 | 5,942 | 5,969 | 201,200 | ▼ | -0.05% |
| 2024-12-20 | 6707 | サンケン | 813,715 | 3.24% | 5,969 | 6,019 | 5,859 | 5,887 | 144,400 | ▲ | 0.07% |
| 2024-12-25 | 6707 | サンケン | 812,215 | 3.23% | 5,851 | 5,851 | 5,701 | 5,763 | 75,500 | ▼ | -0.01% |
| 2024-12-27 | 6707 | サンケン | 821,915 | 3.27% | 5,784 | 5,889 | 5,769 | 5,889 | 98,100 | ▲ | 0.04% |
| 2024-12-30 | 6707 | サンケン | 701,328 | 2.79% | 5,809 | 5,867 | 5,790 | 5,803 | 94,900 | ▼ | -0.48% |
| 2025-01-06 | 6707 | サンケン | 816,915 | 3.25% | 5,828 | 5,865 | 5,769 | 5,769 | 216,800 | ▲ | 0.46% |
| 2025-01-07 | 6707 | サンケン | 808,184 | 3.22% | 5,869 | 6,179 | 5,836 | 6,119 | 333,000 | ▼ | -0.02% |
| 2025-01-08 | 6707 | サンケン | 813,284 | 3.24% | 6,019 | 6,189 | 6,000 | 6,140 | 192,200 | ▲ | 0.02% |
| 2025-01-09 | 6707 | サンケン | 793,984 | 3.16% | 6,080 | 6,235 | 6,035 | 6,122 | 162,200 | ▼ | -0.08% |
| 2025-01-10 | 6707 | サンケン | 782,784 | 3.11% | 6,066 | 6,157 | 6,043 | 6,093 | 125,700 | ▼ | -0.05% |
| 2025-01-14 | 6707 | サンケン | 795,884 | 3.17% | 6,040 | 6,088 | 5,913 | 6,000 | 160,200 | ▲ | 0.06% |
| 2025-01-15 | 6707 | サンケン | 790,684 | 3.15% | 6,015 | 6,135 | 6,015 | 6,076 | 222,800 | ▼ | -0.02% |
| 2025-01-16 | 6707 | サンケン | 784,784 | 3.12% | 6,200 | 6,230 | 5,793 | 5,890 | 299,600 | ▼ | -0.02% |
| 2025-01-17 | 6707 | サンケン | 800,484 | 3.18% | 5,812 | 5,815 | 5,640 | 5,759 | 190,700 | ▲ | 0.06% |
| 2025-01-20 | 6707 | サンケン | 776,284 | 3.09% | 5,815 | 5,985 | 5,790 | 5,923 | 199,400 | ▼ | -0.09% |
| 2025-01-21 | 6707 | サンケン | 764,684 | 3.04% | 5,901 | 6,050 | 5,864 | 6,020 | 144,500 | ▼ | -0.04% |
| 2025-01-22 | 6707 | サンケン | 753,084 | 3.00% | 6,060 | 6,114 | 6,030 | 6,090 | 141,700 | ▼ | -0.04% |
| 2025-01-24 | 6707 | サンケン | 756,484 | 3.01% | 6,093 | 6,170 | 6,012 | 6,079 | 150,200 | ▲ | 0.00% |
| 2025-01-27 | 6707 | サンケン | 768,284 | 3.06% | 6,078 | 6,200 | 6,070 | 6,164 | 130,000 | ▲ | 0.05% |
| 2025-01-28 | 6707 | サンケン | 781,984 | 3.11% | 6,070 | 6,175 | 6,050 | 6,127 | 140,500 | ▲ | 0.04% |
| 2025-01-29 | 6707 | サンケン | 796,484 | 3.17% | 6,127 | 6,180 | 6,055 | 6,079 | 120,500 | ▲ | 0.06% |
| 2025-01-30 | 6707 | サンケン | 777,184 | 3.09% | 6,052 | 6,135 | 6,030 | 6,135 | 102,300 | ▼ | -0.08% |
| 2025-01-30 | 6707 | サンケン | 777,184 | 3.09% | 6,052 | 6,135 | 6,030 | 6,135 | 102,300 | ▼ | -0.08% |
| 2025-01-31 | 6707 | サンケン | 775,184 | 3.08% | 6,165 | 6,223 | 6,130 | 6,146 | 114,200 | ▼ | -0.00% |
| 2025-01-31 | 6707 | サンケン | 775,184 | 3.08% | 6,165 | 6,223 | 6,130 | 6,146 | 114,200 | ▼ | -0.00% |
| 2025-02-03 | 6707 | サンケン | 782,784 | 3.11% | 6,046 | 6,098 | 6,001 | 6,025 | 177,600 | ▲ | 0.02% |
| 2025-02-03 | 6707 | サンケン | 782,784 | 3.11% | 6,046 | 6,098 | 6,001 | 6,025 | 177,600 | ▲ | 0.02% |
| 2025-02-04 | 6707 | サンケン | 790,484 | 3.14% | 6,011 | 6,057 | 5,650 | 5,661 | 350,500 | ▲ | 0.03% |
| 2025-02-04 | 6707 | サンケン | 790,484 | 3.14% | 6,011 | 6,057 | 5,650 | 5,661 | 350,500 | ▲ | 0.03% |
| 2025-02-05 | 6707 | サンケン | 787,384 | 3.13% | 5,749 | 5,842 | 5,712 | 5,772 | 177,400 | ▼ | -0.01% |
| 2025-02-05 | 6707 | サンケン | 787,384 | 3.13% | 5,749 | 5,842 | 5,712 | 5,772 | 177,400 | ▼ | -0.01% |
| 2025-02-06 | 6707 | サンケン | 783,084 | 3.12% | 5,872 | 5,952 | 5,773 | 5,932 | 138,200 | ▼ | -0.00% |
| 2025-02-06 | 6707 | サンケン | 783,084 | 3.12% | 5,872 | 5,952 | 5,773 | 5,932 | 138,200 | ▼ | -0.00% |
| 2025-02-07 | 6707 | サンケン | 786,584 | 3.13% | 5,930 | 5,959 | 5,870 | 5,958 | 123,700 | ▲ | 0.00% |
| 2025-02-07 | 6707 | サンケン | 786,584 | 3.13% | 5,930 | 5,959 | 5,870 | 5,958 | 123,700 | ▲ | 0.00% |
| 2025-02-10 | 6707 | サンケン | 772,284 | 3.07% | 5,858 | 6,208 | 5,770 | 6,158 | 313,400 | ▼ | -0.06% |
| 2025-02-10 | 6707 | サンケン | 772,284 | 3.07% | 5,858 | 6,208 | 5,770 | 6,158 | 313,400 | ▼ | -0.06% |
| 2025-02-12 | 6707 | サンケン | 791,884 | 3.15% | 6,240 | 6,290 | 5,990 | 6,000 | 214,400 | ▲ | 0.08% |
| 2025-02-12 | 6707 | サンケン | 791,884 | 3.15% | 6,240 | 6,290 | 5,990 | 6,000 | 214,400 | ▲ | 0.08% |
| 2025-02-13 | 6707 | サンケン | 775,584 | 3.09% | 6,000 | 6,020 | 5,895 | 5,904 | 141,700 | ▼ | -0.06% |
| 2025-02-14 | 6707 | サンケン | 785,484 | 3.12% | 5,870 | 5,955 | 5,805 | 5,912 | 134,800 | ▲ | 0.03% |
| 2025-02-17 | 6707 | サンケン | 788,084 | 3.14% | 5,898 | 5,975 | 5,787 | 5,799 | 121,900 | ▲ | 0.02% |
| 2025-02-18 | 6707 | サンケン | 779,284 | 3.10% | 5,760 | 5,877 | 5,713 | 5,829 | 122,400 | ▼ | -0.04% |
| 2025-02-19 | 6707 | サンケン | 764,784 | 3.04% | 5,810 | 6,444 | 5,801 | 6,438 | 421,700 | ▼ | -0.06% |
| 2025-02-20 | 6707 | サンケン | 769,784 | 3.06% | 6,470 | 6,627 | 6,398 | 6,527 | 280,000 | ▲ | 0.02% |
| 2025-02-21 | 6707 | サンケン | 770,584 | 3.07% | 6,427 | 6,511 | 6,401 | 6,445 | 144,700 | ▲ | 0.00% |
| 2025-02-25 | 6707 | サンケン | 780,684 | 3.11% | 6,245 | 6,365 | 6,237 | 6,250 | 192,700 | ▲ | 0.04% |
| 2025-02-26 | 6707 | サンケン | 784,784 | 3.12% | 6,150 | 6,236 | 6,050 | 6,095 | 168,200 | ▲ | 0.01% |
| 2025-02-28 | 6707 | サンケン | 805,884 | 3.21% | 5,940 | 5,945 | 5,792 | 5,813 | 221,500 | ▲ | 0.08% |
| 2025-03-03 | 6707 | サンケン | 811,284 | 3.23% | 6,311 | 6,813 | 6,275 | 6,813 | 615,800 | ▲ | 0.02% |
| 2025-03-04 | 6707 | サンケン | 836,994 | 3.33% | 6,601 | 6,765 | 6,600 | 6,679 | 573,000 | ▲ | 0.10% |
| 2025-03-05 | 6707 | サンケン | 850,994 | 3.39% | 6,700 | 6,833 | 6,634 | 6,641 | 172,800 | ▲ | 0.06% |
| 2025-03-06 | 6707 | サンケン | 854,094 | 3.40% | 6,800 | 7,641 | 6,766 | 7,641 | 223,800 | ▲ | 0.00% |
| 2025-03-07 | 6707 | サンケン | 885,794 | 3.52% | 7,447 | 7,838 | 7,251 | 7,751 | 880,900 | ▲ | 0.12% |
| 2025-03-10 | 6707 | サンケン | 891,994 | 3.55% | 7,750 | 7,777 | 7,440 | 7,464 | 367,100 | ▲ | 0.02% |
| 2025-03-11 | 6707 | サンケン | 925,894 | 3.68% | 7,370 | 7,538 | 7,143 | 7,332 | 446,200 | ▲ | 0.13% |
| 2025-03-12 | 6707 | サンケン | 930,994 | 3.70% | 7,333 | 7,422 | 7,205 | 7,345 | 213,400 | ▲ | 0.02% |
| 2025-03-13 | 6707 | サンケン | 926,694 | 3.69% | 7,400 | 7,640 | 7,370 | 7,370 | 266,200 | ▼ | -0.01% |
| 2025-03-14 | 6707 | サンケン | 920,994 | 3.66% | 7,417 | 7,625 | 7,417 | 7,541 | 161,300 | ▼ | -0.02% |
| 2025-03-17 | 6707 | サンケン | 922,594 | 3.67% | 7,600 | 7,767 | 7,544 | 7,691 | 177,000 | ▲ | 0.00% |
| 2025-03-18 | 6707 | サンケン | 932,094 | 3.71% | 7,791 | 7,886 | 7,780 | 7,821 | 139,400 | ▲ | 0.04% |
| 2025-03-19 | 6707 | サンケン | 915,594 | 3.64% | 7,757 | 7,908 | 7,685 | 7,688 | 231,900 | ▼ | -0.06% |
| 2025-03-21 | 6707 | サンケン | 918,194 | 3.65% | 7,570 | 7,621 | 7,405 | 7,448 | 330,200 | ▲ | 0.00% |
| 2025-03-24 | 6707 | サンケン | 915,394 | 3.64% | 7,444 | 7,509 | 7,350 | 7,350 | 113,900 | ▼ | -0.00% |
| 2025-03-25 | 6707 | サンケン | 917,994 | 3.65% | 7,390 | 7,484 | 7,277 | 7,332 | 119,600 | ▲ | 0.00% |
| 2025-03-26 | 6707 | サンケン | 904,894 | 3.60% | 7,370 | 7,430 | 7,297 | 7,406 | 134,700 | ▼ | -0.04% |
| 2025-03-27 | 6707 | サンケン | 888,694 | 3.54% | 7,201 | 7,293 | 7,126 | 7,279 | 199,300 | ▼ | -0.06% |
| 2025-03-28 | 6707 | サンケン | 884,594 | 3.52% | 7,218 | 7,319 | 7,108 | 7,122 | 114,900 | ▼ | -0.02% |
| 2025-03-31 | 6707 | サンケン | 883,094 | 3.51% | 6,872 | 6,952 | 6,710 | 6,729 | 208,000 | ▼ | -0.01% |
| 2025-04-01 | 6707 | サンケン | 913,594 | 3.64% | 6,765 | 7,499 | 6,765 | 7,452 | 744,200 | ▲ | 0.13% |
| 2025-04-02 | 6707 | サンケン | 907,194 | 3.61% | 7,440 | 7,716 | 7,290 | 7,575 | 508,500 | ▼ | -0.03% |
| 2025-04-03 | 6707 | サンケン | 926,794 | 3.69% | 7,275 | 7,395 | 7,215 | 7,336 | 360,200 | ▲ | 0.08% |
| 2025-04-04 | 6707 | サンケン | 948,294 | 3.77% | 7,186 | 7,265 | 6,875 | 6,955 | 557,700 | ▲ | 0.08% |
| 2025-04-07 | 6707 | サンケン | 920,794 | 3.66% | 6,755 | 6,791 | 5,955 | 5,955 | 837,900 | ▼ | -0.10% |
| 2025-04-08 | 6707 | サンケン | 924,894 | 3.68% | 6,301 | 6,560 | 6,296 | 6,480 | 286,400 | ▲ | 0.02% |
| 2025-04-09 | 6707 | サンケン | 918,494 | 3.65% | 6,314 | 6,340 | 6,079 | 6,190 | 377,900 | ▼ | -0.03% |
| 2025-04-10 | 6707 | サンケン | 918,694 | 3.66% | 6,850 | 6,850 | 6,640 | 6,772 | 186,500 | ▲ | 0.01% |
| 2025-04-11 | 6707 | サンケン | 914,694 | 3.64% | 6,672 | 7,166 | 6,620 | 7,023 | 437,300 | ▼ | -0.02% |
| 2025-04-15 | 6707 | サンケン | 921,194 | 3.67% | 6,420 | 6,637 | 6,285 | 6,385 | 719,800 | ▲ | 0.02% |
| 2025-04-16 | 6707 | サンケン | 925,894 | 3.68% | 6,290 | 6,334 | 6,108 | 6,126 | 497,400 | ▲ | 0.01% |
| 2024-03-28 | 6721 | ウインテスト | 219,100 | 0.50% | 84 | 84 | 82 | 83 | 104,900 | ▲ | 0.01% |
| 2024-03-29 | 6721 | ウインテスト | 216,000 | 0.49% | 84 | 85 | 83 | 85 | 80,600 | ▼ | -0.01% |
| 2024-04-17 | 6721 | ウインテスト | 237,900 | 0.54% | 83 | 84 | 81 | 81 | 127,300 | ▲ | 0.07% |
| 2024-04-18 | 6721 | ウインテスト | 243,300 | 0.55% | 81 | 83 | 81 | 83 | 43,500 | ▲ | 0.01% |
| 2024-04-19 | 6721 | ウインテスト | 253,400 | 0.58% | 83 | 83 | 78 | 79 | 237,500 | ▲ | 0.02% |
| 2024-04-22 | 6721 | ウインテスト | 262,000 | 0.60% | 80 | 81 | 79 | 80 | 98,900 | ▲ | 0.02% |
| 2024-04-23 | 6721 | ウインテスト | 260,700 | 0.59% | 81 | 82 | 80 | 81 | 33,700 | ▼ | -0.01% |
| 2024-04-24 | 6721 | ウインテスト | 256,700 | 0.58% | 82 | 83 | 78 | 82 | 227,700 | ▼ | -0.01% |
| 2024-04-25 | 6721 | ウインテスト | 249,800 | 0.57% | 82 | 82 | 80 | 81 | 67,600 | ▼ | -0.01% |
| 2024-04-30 | 6721 | ウインテスト | 246,800 | 0.56% | 82 | 82 | 81 | 81 | 34,000 | ▼ | -0.00% |
| 2024-05-07 | 6721 | ウインテスト | 249,000 | 0.57% | 81 | 82 | 81 | 81 | 52,000 | ▲ | 0.00% |
| 2024-05-10 | 6721 | ウインテスト | 248,000 | 0.56% | 80 | 81 | 80 | 80 | 65,600 | ▼ | -0.00% |
| 2024-05-13 | 6721 | ウインテスト | 243,200 | 0.55% | 80 | 81 | 79 | 80 | 56,100 | ▼ | -0.01% |
| 2024-05-14 | 6721 | ウインテスト | 233,600 | 0.53% | 80 | 81 | 79 | 80 | 29,200 | ▼ | -0.02% |
| 2024-05-15 | 6721 | ウインテスト | 225,800 | 0.51% | 80 | 82 | 80 | 81 | 51,700 | ▼ | -0.02% |
| 2024-05-16 | 6721 | ウインテスト | 217,400 | 0.49% | 81 | 82 | 80 | 80 | 80,100 | ▼ | -0.02% |
| 2024-03-01 | 6740 | Ｊディスプレ | 26,590,820 | 0.68% | 20 | 22 | 20 | 21 | 19,527,000 | ▼ | -0.00% |
| 2024-03-04 | 6740 | Ｊディスプレ | 26,259,620 | 0.67% | 22 | 22 | 21 | 22 | 28,304,300 | ▼ | -0.01% |
| 2024-03-05 | 6740 | Ｊディスプレ | 26,716,020 | 0.68% | 21 | 22 | 21 | 21 | 27,705,300 | ▲ | 0.01% |
| 2024-03-06 | 6740 | Ｊディスプレ | 26,866,820 | 0.69% | 21 | 22 | 20 | 22 | 23,786,500 | ▲ | 0.00% |
| 2024-03-07 | 6740 | Ｊディスプレ | 27,540,420 | 0.70% | 22 | 22 | 21 | 21 | 17,456,300 | ▲ | 0.01% |
| 2024-03-08 | 6740 | Ｊディスプレ | 28,018,820 | 0.72% | 21 | 22 | 20 | 21 | 25,532,300 | ▲ | 0.02% |
| 2024-03-13 | 6740 | Ｊディスプレ | 27,874,620 | 0.71% | 21 | 22 | 21 | 21 | 28,667,800 | ▼ | -0.01% |
| 2024-03-14 | 6740 | Ｊディスプレ | 28,003,820 | 0.72% | 21 | 22 | 20 | 21 | 27,218,400 | ▲ | 0.01% |
| 2024-03-15 | 6740 | Ｊディスプレ | 28,552,188 | 0.73% | 21 | 22 | 20 | 22 | 23,655,100 | ▲ | 0.01% |
| 2024-03-22 | 6740 | Ｊディスプレ | 27,521,588 | 0.70% | 22 | 23 | 22 | 22 | 23,629,400 | ▼ | -0.03% |
| 2024-03-27 | 6740 | Ｊディスプレ | 26,910,288 | 0.69% | 23 | 24 | 22 | 23 | 21,688,100 | ▼ | -0.01% |
| 2024-03-29 | 6740 | Ｊディスプレ | 27,396,088 | 0.70% | 23 | 23 | 22 | 22 | 9,283,700 | ▲ | 0.01% |
| 2024-04-01 | 6740 | Ｊディスプレ | 27,857,288 | 0.71% | 22 | 23 | 22 | 22 | 33,787,900 | ▲ | 0.01% |
| 2024-04-03 | 6740 | Ｊディスプレ | 28,232,688 | 0.72% | 22 | 23 | 22 | 22 | 27,759,600 | ▲ | 0.01% |
| 2024-04-04 | 6740 | Ｊディスプレ | 27,755,788 | 0.71% | 23 | 23 | 22 | 22 | 26,113,200 | ▼ | -0.01% |
| 2024-04-19 | 6740 | Ｊディスプレ | 28,152,788 | 0.72% | 20 | 21 | 20 | 20 | 21,502,200 | ▲ | 0.01% |
| 2024-04-23 | 6740 | Ｊディスプレ | 28,489,288 | 0.73% | 20 | 21 | 20 | 20 | 35,152,000 | ▲ | 0.01% |
| 2024-04-26 | 6740 | Ｊディスプレ | 28,758,688 | 0.74% | 20 | 21 | 19 | 20 | 18,930,900 | ▲ | 0.01% |
| 2024-04-30 | 6740 | Ｊディスプレ | 28,702,488 | 0.73% | 21 | 21 | 20 | 21 | 28,920,400 | ▼ | -0.01% |
| 2024-05-07 | 6740 | Ｊディスプレ | 28,289,088 | 0.72% | 20 | 21 | 19 | 20 | 36,387,000 | ▼ | -0.01% |
| 2024-05-08 | 6740 | Ｊディスプレ | 27,840,588 | 0.71% | 19 | 20 | 19 | 19 | 30,510,100 | ▼ | -0.01% |
| 2024-05-14 | 6740 | Ｊディスプレ | 27,248,588 | 0.70% | 18 | 19 | 17 | 18 | 40,450,300 | ▼ | -0.01% |
| 2024-05-15 | 6740 | Ｊディスプレ | 26,135,688 | 0.67% | 18 | 19 | 18 | 19 | 22,318,800 | ▼ | -0.02% |
| 2024-05-17 | 6740 | Ｊディスプレ | 26,519,988 | 0.68% | 18 | 19 | 17 | 18 | 34,993,300 | ▲ | 0.01% |
| 2024-05-23 | 6740 | Ｊディスプレ | 26,158,488 | 0.67% | 17 | 17 | 15 | 17 | 35,850,600 | ▼ | -0.01% |
| 2024-05-28 | 6740 | Ｊディスプレ | 25,800,888 | 0.66% | 16 | 17 | 16 | 16 | 41,297,100 | ▼ | -0.01% |
| 2024-05-29 | 6740 | Ｊディスプレ | 24,763,688 | 0.63% | 16 | 16 | 15 | 16 | 37,082,600 | ▼ | -0.03% |
| 2024-05-31 | 6740 | Ｊディスプレ | 25,378,588 | 0.65% | 16 | 16 | 15 | 15 | 20,431,800 | ▲ | 0.02% |
| 2024-06-03 | 6740 | Ｊディスプレ | 24,893,588 | 0.64% | 16 | 16 | 15 | 16 | 41,687,700 | ▼ | -0.01% |
| 2024-06-05 | 6740 | Ｊディスプレ | 24,293,688 | 0.62% | 15 | 16 | 14 | 15 | 50,147,500 | ▼ | -0.02% |
| 2024-06-06 | 6740 | Ｊディスプレ | 23,994,788 | 0.61% | 15 | 16 | 14 | 14 | 28,023,800 | ▼ | -0.01% |
| 2024-06-10 | 6740 | Ｊディスプレ | 23,496,888 | 0.60% | 14 | 15 | 14 | 14 | 48,465,800 | ▼ | -0.01% |
| 2024-06-11 | 6740 | Ｊディスプレ | 23,257,088 | 0.59% | 14 | 15 | 14 | 14 | 48,554,000 | ▼ | -0.01% |
| 2024-06-20 | 6740 | Ｊディスプレ | 24,270,188 | 0.62% | 16 | 16 | 14 | 15 | 31,418,100 | ▲ | 0.03% |
| 2024-06-21 | 6740 | Ｊディスプレ | 24,806,488 | 0.63% | 15 | 16 | 14 | 16 | 11,490,800 | ▲ | 0.01% |
| 2024-06-25 | 6740 | Ｊディスプレ | 26,066,588 | 0.67% | 16 | 16 | 15 | 16 | 30,193,000 | ▲ | 0.04% |
| 2024-06-26 | 6740 | Ｊディスプレ | 26,743,488 | 0.68% | 16 | 16 | 15 | 15 | 18,591,800 | ▲ | 0.01% |
| 2024-06-27 | 6740 | Ｊディスプレ | 25,109,388 | 0.64% | 16 | 20 | 16 | 20 | 52,893,000 | ▼ | -0.04% |
| 2024-06-28 | 6740 | Ｊディスプレ | 25,676,688 | 0.66% | 20 | 20 | 17 | 19 | 40,574,600 | ▲ | 0.02% |
| 2024-07-01 | 6740 | Ｊディスプレ | 26,597,888 | 0.68% | 20 | 20 | 18 | 20 | 20,717,800 | ▲ | 0.02% |
| 2024-07-02 | 6740 | Ｊディスプレ | 26,820,888 | 0.69% | 20 | 20 | 18 | 18 | 50,969,600 | ▲ | 0.00% |
| 2024-07-04 | 6740 | Ｊディスプレ | 26,629,188 | 0.68% | 19 | 19 | 18 | 18 | 63,183,000 | ▼ | -0.00% |
| 2024-07-04 | 6740 | Ｊディスプレ | 26,629,188 | 0.68% | 19 | 19 | 18 | 18 | 63,183,000 | ▼ | -0.00% |
| 2024-07-05 | 6740 | Ｊディスプレ | 25,999,988 | 0.67% | 18 | 19 | 18 | 18 | 81,894,200 | ▼ | -0.01% |
| 2024-07-08 | 6740 | Ｊディスプレ | 25,871,288 | 0.66% | 19 | 20 | 18 | 19 | 115,652,000 | ▼ | -0.01% |
| 2024-07-10 | 6740 | Ｊディスプレ | 27,248,088 | 0.70% | 20 | 20 | 19 | 20 | 124,643,000 | ▲ | 0.03% |
| 2024-07-11 | 6740 | Ｊディスプレ | 27,114,688 | 0.69% | 20 | 20 | 18 | 19 | 125,038,000 | ▼ | -0.01% |
| 2024-07-12 | 6740 | Ｊディスプレ | 26,062,688 | 0.67% | 20 | 20 | 18 | 19 | 36,876,800 | ▼ | -0.01% |
| 2024-07-17 | 6740 | Ｊディスプレ | 25,571,388 | 0.65% | 19 | 19 | 18 | 19 | 105,483,000 | ▼ | -0.02% |
| 2024-07-22 | 6740 | Ｊディスプレ | 25,810,288 | 0.66% | 19 | 19 | 18 | 18 | 138,689,000 | ▲ | 0.01% |
| 2024-07-23 | 6740 | Ｊディスプレ | 25,287,388 | 0.65% | 19 | 19 | 18 | 19 | 125,475,000 | ▼ | -0.01% |
| 2024-07-25 | 6740 | Ｊディスプレ | 25,686,588 | 0.66% | 19 | 19 | 17 | 17 | 119,283,000 | ▲ | 0.01% |
| 2024-07-26 | 6740 | Ｊディスプレ | 26,168,388 | 0.67% | 17 | 18 | 17 | 17 | 130,007,000 | ▲ | 0.01% |
| 2024-07-29 | 6740 | Ｊディスプレ | 26,445,088 | 0.68% | 17 | 18 | 16 | 18 | 139,942,000 | ▲ | 0.01% |
| 2024-07-31 | 6740 | Ｊディスプレ | 27,017,788 | 0.69% | 18 | 19 | 17 | 18 | 126,068,000 | ▲ | 0.00% |
| 2024-08-01 | 6740 | Ｊディスプレ | 27,194,688 | 0.70% | 19 | 19 | 17 | 17 | 153,481,000 | ▲ | 0.01% |
| 2024-08-02 | 6740 | Ｊディスプレ | 27,003,288 | 0.69% | 17 | 18 | 16 | 16 | 154,701,000 | ▼ | -0.01% |
| 2024-08-05 | 6740 | Ｊディスプレ | 27,428,088 | 0.70% | 17 | 18 | 16 | 16 | 135,837,000 | ▲ | 0.01% |
| 2024-08-06 | 6740 | Ｊディスプレ | 27,753,788 | 0.71% | 17 | 18 | 16 | 17 | 127,659,000 | ▲ | 0.01% |
| 2024-08-07 | 6740 | Ｊディスプレ | 28,248,388 | 0.72% | 16 | 18 | 16 | 16 | 120,460,000 | ▲ | 0.01% |
| 2024-08-08 | 6740 | Ｊディスプレ | 28,868,988 | 0.74% | 17 | 17 | 16 | 17 | 172,867,000 | ▲ | 0.02% |
| 2024-08-09 | 6740 | Ｊディスプレ | 28,535,888 | 0.73% | 16 | 17 | 16 | 17 | 102,837,000 | ▼ | -0.01% |
| 2024-08-13 | 6740 | Ｊディスプレ | 27,474,288 | 0.70% | 17 | 20 | 17 | 19 | 137,679,000 | ▼ | -0.03% |
| 2024-08-16 | 6740 | Ｊディスプレ | 27,025,488 | 0.69% | 19 | 20 | 19 | 20 | 86,383,600 | ▼ | -0.01% |
| 2024-08-19 | 6740 | Ｊディスプレ | 25,526,588 | 0.65% | 20 | 22 | 19 | 21 | 177,115,000 | ▼ | -0.03% |
| 2024-08-20 | 6740 | Ｊディスプレ | 22,188,088 | 0.57% | 22 | 29 | 21 | 29 | 221,661,000 | ▼ | -0.08% |
| 2024-08-21 | 6740 | Ｊディスプレ | 18,748,988 | 0.48% | 28 | 29 | 25 | 26 | 82,559,400 | ▼ | -0.08% |
| 2024-09-03 | 6740 | Ｊディスプレ | 20,517,888 | 0.52% | 25 | 27 | 22 | 25 | 152,349,000 | ▲ | 0.03% |
| 2024-09-04 | 6740 | Ｊディスプレ | 20,627,688 | 0.53% | 23 | 24 | 22 | 23 | 19,508,600 | ▲ | 0.01% |
| 2024-09-05 | 6740 | Ｊディスプレ | 21,581,888 | 0.55% | 23 | 24 | 21 | 22 | 17,221,000 | ▲ | 0.02% |
| 2024-09-09 | 6740 | Ｊディスプレ | 22,489,188 | 0.57% | 21 | 23 | 20 | 22 | 148,875,000 | ▲ | 0.01% |
| 2024-09-10 | 6740 | Ｊディスプレ | 24,315,388 | 0.62% | 22 | 23 | 21 | 22 | 195,794,000 | ▲ | 0.05% |
| 2024-09-11 | 6740 | Ｊディスプレ | 25,037,988 | 0.64% | 22 | 22 | 21 | 21 | 185,330,000 | ▲ | 0.02% |
| 2024-09-12 | 6740 | Ｊディスプレ | 24,521,788 | 0.63% | 22 | 23 | 21 | 21 | 158,168,000 | ▼ | -0.01% |
| 2024-09-13 | 6740 | Ｊディスプレ | 25,011,588 | 0.64% | 22 | 22 | 21 | 21 | 156,880,000 | ▲ | 0.01% |
| 2024-09-20 | 6740 | Ｊディスプレ | 26,087,588 | 0.67% | 22 | 24 | 22 | 24 | 116,948,000 | ▲ | 0.03% |
| 2024-09-24 | 6740 | Ｊディスプレ | 26,748,088 | 0.68% | 22 | 23 | 22 | 22 | 103,629,000 | ▲ | 0.01% |
| 2024-09-25 | 6740 | Ｊディスプレ | 27,077,688 | 0.69% | 22 | 24 | 21 | 23 | 98,178,700 | ▲ | 0.00% |
| 2024-09-26 | 6740 | Ｊディスプレ | 27,238,988 | 0.70% | 23 | 24 | 23 | 24 | 85,382,200 | ▲ | 0.01% |
| 2024-09-27 | 6740 | Ｊディスプレ | 26,785,588 | 0.69% | 23 | 25 | 23 | 24 | 82,601,400 | ▼ | -0.01% |
| 2024-09-30 | 6740 | Ｊディスプレ | 27,202,488 | 0.70% | 22 | 24 | 22 | 23 | 94,149,300 | ▲ | 0.01% |
| 2024-10-01 | 6740 | Ｊディスプレ | 27,725,488 | 0.71% | 23 | 25 | 22 | 24 | 223,424,000 | ▲ | 0.01% |
| 2024-10-03 | 6740 | Ｊディスプレ | 27,448,388 | 0.70% | 22 | 24 | 22 | 23 | 207,376,000 | ▼ | -0.01% |
| 2024-10-04 | 6740 | Ｊディスプレ | 26,885,288 | 0.69% | 23 | 24 | 22 | 23 | 172,822,000 | ▼ | -0.01% |
| 2024-10-08 | 6740 | Ｊディスプレ | 26,742,188 | 0.68% | 22 | 25 | 22 | 23 | 160,003,000 | ▼ | -0.00% |
| 2024-10-09 | 6740 | Ｊディスプレ | 27,498,788 | 0.70% | 23 | 24 | 22 | 22 | 139,034,000 | ▲ | 0.01% |
| 2024-10-10 | 6740 | Ｊディスプレ | 28,054,088 | 0.72% | 23 | 23 | 22 | 23 | 121,591,000 | ▲ | 0.02% |
| 2024-10-11 | 6740 | Ｊディスプレ | 27,355,688 | 0.70% | 22 | 24 | 22 | 24 | 107,536,000 | ▼ | -0.02% |
| 2024-10-15 | 6740 | Ｊディスプレ | 26,834,388 | 0.69% | 23 | 24 | 22 | 23 | 145,523,000 | ▼ | -0.01% |
| 2024-10-17 | 6740 | Ｊディスプレ | 27,227,588 | 0.70% | 23 | 23 | 22 | 23 | 186,758,000 | ▲ | 0.01% |
| 2024-10-22 | 6740 | Ｊディスプレ | 27,950,888 | 0.72% | 23 | 24 | 22 | 22 | 183,935,000 | ▲ | 0.02% |
| 2024-10-23 | 6740 | Ｊディスプレ | 27,870,588 | 0.71% | 23 | 24 | 22 | 22 | 214,556,000 | ▼ | -0.01% |
| 2024-10-30 | 6740 | Ｊディスプレ | 28,301,088 | 0.72% | 23 | 24 | 23 | 23 | 220,129,000 | ▲ | 0.01% |
| 2024-10-31 | 6740 | Ｊディスプレ | 27,900,488 | 0.71% | 22 | 23 | 22 | 22 | 255,388,000 | ▼ | -0.01% |
| 2024-11-01 | 6740 | Ｊディスプレ | 28,178,288 | 0.72% | 23 | 23 | 22 | 22 | 234,712,000 | ▲ | 0.01% |
| 2024-11-11 | 6740 | Ｊディスプレ | 27,475,188 | 0.70% | 21 | 22 | 21 | 22 | 270,001,000 | ▼ | -0.02% |
| 2024-11-12 | 6740 | Ｊディスプレ | 26,825,388 | 0.69% | 21 | 22 | 21 | 21 | 240,264,000 | ▼ | -0.01% |
| 2024-11-13 | 6740 | Ｊディスプレ | 26,365,888 | 0.67% | 22 | 23 | 21 | 22 | 272,506,000 | ▼ | -0.01% |
| 2024-11-14 | 6740 | Ｊディスプレ | 26,791,188 | 0.69% | 21 | 22 | 20 | 20 | 222,467,000 | ▲ | 0.01% |
| 2024-11-18 | 6740 | Ｊディスプレ | 27,394,888 | 0.70% | 19 | 20 | 18 | 18 | 219,343,000 | ▲ | 0.01% |
| 2024-11-25 | 6740 | Ｊディスプレ | 10,771 | 0.00% | 20 | 20 | 19 | 20 | 134,058,000 | ▼ | -0.70% |
| 2024-11-26 | 6740 | Ｊディスプレ | 27,862,088 | 0.71% | 20 | 20 | 19 | 19 | 143,498,000 | ▲ | 0.71% |
| 2024-11-27 | 6740 | Ｊディスプレ | 28,703,388 | 0.73% | 19 | 20 | 19 | 19 | 125,941,000 | ▲ | 0.02% |
| 2024-12-02 | 6740 | Ｊディスプレ | 28,979,588 | 0.74% | 20 | 20 | 19 | 20 | 135,949,000 | ▲ | 0.01% |
| 2024-12-03 | 6740 | Ｊディスプレ | 28,196,688 | 0.72% | 20 | 21 | 19 | 21 | 190,249,000 | ▼ | -0.02% |
| 2024-12-04 | 6740 | Ｊディスプレ | 29,041,488 | 0.74% | 22 | 23 | 20 | 20 | 245,154,000 | ▲ | 0.02% |
| 2024-12-05 | 6740 | Ｊディスプレ | 28,464,188 | 0.73% | 19 | 20 | 18 | 19 | 242,288,000 | ▼ | -0.01% |
| 2024-12-09 | 6740 | Ｊディスプレ | 29,333,888 | 0.75% | 20 | 21 | 20 | 20 | 229,364,000 | ▲ | 0.02% |
| 2024-12-13 | 6740 | Ｊディスプレ | 28,908,888 | 0.74% | 21 | 22 | 20 | 21 | 255,414,000 | ▼ | -0.01% |
| 2024-12-17 | 6740 | Ｊディスプレ | 29,526,088 | 0.76% | 21 | 21 | 20 | 20 | 242,712,000 | ▲ | 0.02% |
| 2024-12-19 | 6740 | Ｊディスプレ | 29,483,888 | 0.75% | 20 | 21 | 19 | 20 | 327,994,000 | ▼ | -0.01% |
| 2024-12-20 | 6740 | Ｊディスプレ | 29,776,288 | 0.76% | 20 | 20 | 19 | 19 | 245,924,000 | ▲ | 0.01% |
| 2024-12-25 | 6740 | Ｊディスプレ | 30,007,788 | 0.77% | 20 | 21 | 19 | 19 | 225,103,000 | ▲ | 0.01% |
| 2024-12-27 | 6740 | Ｊディスプレ | 29,428,288 | 0.75% | 19 | 21 | 19 | 20 | 87,788,700 | ▼ | -0.02% |
| 2024-12-30 | 6740 | Ｊディスプレ | 32,667,008 | 0.84% | 20 | 21 | 19 | 20 | 111,182,000 | ▲ | 0.08% |
| 2025-01-06 | 6740 | Ｊディスプレ | 28,759,688 | 0.74% | 20 | 20 | 19 | 19 | 123,555,000 | ▼ | -0.09% |
| 2025-01-07 | 6740 | Ｊディスプレ | 28,418,288 | 0.73% | 20 | 20 | 19 | 20 | 157,953,000 | ▼ | -0.01% |
| 2025-01-08 | 6740 | Ｊディスプレ | 28,889,888 | 0.74% | 19 | 20 | 19 | 19 | 149,437,000 | ▲ | 0.01% |
| 2025-01-09 | 6740 | Ｊディスプレ | 29,591,188 | 0.76% | 19 | 20 | 19 | 20 | 178,001,000 | ▲ | 0.02% |
| 2025-01-15 | 6740 | Ｊディスプレ | 29,485,888 | 0.75% | 20 | 20 | 19 | 19 | 174,077,000 | ▼ | -0.01% |
| 2025-01-16 | 6740 | Ｊディスプレ | 29,514,688 | 0.76% | 19 | 20 | 19 | 19 | 183,021,000 | ▲ | 0.01% |
| 2025-01-17 | 6740 | Ｊディスプレ | 29,409,688 | 0.75% | 20 | 20 | 19 | 19 | 168,090,000 | ▼ | -0.01% |
| 2025-01-20 | 6740 | Ｊディスプレ | 29,775,988 | 0.76% | 20 | 21 | 19 | 20 | 202,218,000 | ▲ | 0.01% |
| 2025-01-22 | 6740 | Ｊディスプレ | 29,428,588 | 0.75% | 20 | 20 | 19 | 20 | 191,175,000 | ▼ | -0.01% |
| 2025-01-24 | 6740 | Ｊディスプレ | 28,549,688 | 0.73% | 20 | 20 | 19 | 19 | 151,973,000 | ▼ | -0.02% |
| 2025-01-27 | 6740 | Ｊディスプレ | 28,953,588 | 0.74% | 19 | 20 | 19 | 19 | 156,056,000 | ▲ | 0.01% |
| 2025-01-28 | 6740 | Ｊディスプレ | 29,135,188 | 0.75% | 20 | 20 | 19 | 19 | 176,174,000 | ▲ | 0.01% |
| 2025-01-31 | 6740 | Ｊディスプレ | 29,740,888 | 0.76% | 20 | 20 | 19 | 20 | 150,840,000 | ▲ | 0.01% |
| 2025-01-31 | 6740 | Ｊディスプレ | 29,740,888 | 0.76% | 20 | 20 | 19 | 20 | 150,840,000 | ▲ | 0.01% |
| 2025-02-04 | 6740 | Ｊディスプレ | 30,053,488 | 0.77% | 19 | 20 | 19 | 19 | 175,118,000 | ▲ | 0.01% |
| 2025-02-04 | 6740 | Ｊディスプレ | 30,053,488 | 0.77% | 19 | 20 | 19 | 19 | 175,118,000 | ▲ | 0.01% |
| 2025-02-05 | 6740 | Ｊディスプレ | 30,941,388 | 0.79% | 19 | 20 | 19 | 19 | 178,338,000 | ▲ | 0.02% |
| 2025-02-05 | 6740 | Ｊディスプレ | 30,941,388 | 0.79% | 19 | 20 | 19 | 19 | 178,338,000 | ▲ | 0.02% |
| 2025-02-06 | 6740 | Ｊディスプレ | 31,234,888 | 0.80% | 20 | 20 | 19 | 19 | 145,533,000 | ▲ | 0.01% |
| 2025-02-06 | 6740 | Ｊディスプレ | 31,234,888 | 0.80% | 20 | 20 | 19 | 19 | 145,533,000 | ▲ | 0.01% |
| 2025-02-12 | 6740 | Ｊディスプレ | 30,678,488 | 0.79% | 20 | 20 | 19 | 19 | 130,459,000 | ▼ | -0.01% |
| 2025-02-12 | 6740 | Ｊディスプレ | 30,678,488 | 0.79% | 20 | 20 | 19 | 19 | 130,459,000 | ▼ | -0.01% |
| 2025-02-13 | 6740 | Ｊディスプレ | 30,281,388 | 0.78% | 20 | 20 | 19 | 20 | 141,743,000 | ▼ | -0.01% |
| 2025-02-17 | 6740 | Ｊディスプレ | 30,678,788 | 0.79% | 20 | 20 | 19 | 19 | 142,115,000 | ▲ | 0.01% |
| 2025-02-26 | 6740 | Ｊディスプレ | 31,059,788 | 0.80% | 19 | 20 | 19 | 19 | 74,950,500 | ▲ | 0.01% |
| 2025-03-03 | 6740 | Ｊディスプレ | 30,939,888 | 0.79% | 19 | 19 | 18 | 19 | 99,887,600 | ▼ | -0.01% |
| 2025-03-04 | 6740 | Ｊディスプレ | 31,053,988 | 0.80% | 18 | 19 | 18 | 18 | 87,564,900 | ▲ | 0.01% |
| 2025-03-05 | 6740 | Ｊディスプレ | 30,935,288 | 0.79% | 18 | 19 | 18 | 18 | 92,758,200 | ▼ | -0.01% |
| 2025-03-07 | 6740 | Ｊディスプレ | 31,094,088 | 0.80% | 18 | 19 | 17 | 17 | 87,530,200 | ▲ | 0.01% |
| 2025-03-14 | 6740 | Ｊディスプレ | 30,806,988 | 0.79% | 18 | 18 | 17 | 17 | 66,783,700 | ▼ | -0.01% |
| 2025-03-18 | 6740 | Ｊディスプレ | 30,182,188 | 0.77% | 18 | 18 | 17 | 18 | 73,263,300 | ▼ | -0.02% |
| 2025-03-19 | 6740 | Ｊディスプレ | 30,874,688 | 0.79% | 17 | 18 | 17 | 18 | 75,597,100 | ▲ | 0.02% |
| 2025-04-02 | 6740 | Ｊディスプレ | 30,441,088 | 0.78% | 17 | 17 | 16 | 16 | 87,068,300 | ▼ | -0.01% |
| 2025-04-03 | 6740 | Ｊディスプレ | 30,742,988 | 0.79% | 17 | 17 | 16 | 16 | 81,403,800 | ▲ | 0.01% |
| 2025-04-11 | 6740 | Ｊディスプレ | 30,613,488 | 0.78% | 15 | 16 | 15 | 16 | 31,799,400 | ▼ | -0.01% |
| 2025-04-16 | 6740 | Ｊディスプレ | 30,932,288 | 0.79% | 17 | 17 | 16 | 16 | 83,987,200 | ▲ | 0.01% |
| 2024-08-01 | 6768 | タムラ | 436,819 | 0.52% | 676 | 676 | 654 | 660 | 406,700 | ▲ | 0.03% |
| 2024-08-02 | 6768 | タムラ | 444,319 | 0.53% | 630 | 641 | 618 | 628 | 844,000 | ▲ | 0.01% |
| 2024-08-05 | 6768 | タムラ | 437,119 | 0.52% | 528 | 570 | 528 | 528 | 832,300 | ▼ | -0.01% |
| 2024-08-06 | 6768 | タムラ | 458,099 | 0.55% | 548 | 559 | 512 | 534 | 1,332,400 | ▲ | 0.03% |
| 2024-08-07 | 6768 | タムラ | 440,299 | 0.53% | 515 | 575 | 515 | 555 | 1,151,800 | ▼ | -0.02% |
| 2024-08-08 | 6768 | タムラ | 451,299 | 0.54% | 545 | 575 | 542 | 557 | 740,900 | ▲ | 0.01% |
| 2024-08-09 | 6768 | タムラ | 456,399 | 0.55% | 577 | 589 | 570 | 578 | 653,500 | ▲ | 0.01% |
| 2024-08-13 | 6768 | タムラ | 450,699 | 0.54% | 584 | 596 | 580 | 596 | 534,000 | ▼ | -0.01% |
| 2024-08-14 | 6768 | タムラ | 459,499 | 0.55% | 600 | 610 | 594 | 605 | 444,200 | ▲ | 0.01% |
| 2024-08-16 | 6768 | タムラ | 399,544 | 0.48% | 632 | 645 | 628 | 644 | 487,200 | ▼ | -0.07% |
| 2024-03-01 | 6770 | アルプスアル | 984,529 | 0.44% | 1,115 | 1,132 | 1,101 | 1,128 | 2,394,800 | ▼ | -0.08% |
| 2024-03-14 | 6770 | アルプスアル | 1,112,713 | 0.50% | 1,107 | 1,117 | 1,101 | 1,114 | 1,285,300 | ▲ | 0.03% |
| 2024-03-18 | 6770 | アルプスアル | 1,172,173 | 0.53% | 1,126 | 1,133 | 1,119 | 1,131 | 1,921,400 | ▲ | 0.03% |
| 2024-03-19 | 6770 | アルプスアル | 1,236,973 | 0.56% | 1,142 | 1,154 | 1,135 | 1,147 | 1,927,200 | ▲ | 0.03% |
| 2024-03-21 | 6770 | アルプスアル | 1,220,314 | 0.55% | 1,157 | 1,171 | 1,156 | 1,161 | 1,686,200 | ▼ | -0.01% |
| 2024-03-25 | 6770 | アルプスアル | 1,283,314 | 0.58% | 1,160 | 1,174 | 1,152 | 1,152 | 1,143,400 | ▲ | 0.02% |
| 2024-03-26 | 6770 | アルプスアル | 1,308,564 | 0.59% | 1,143 | 1,168 | 1,141 | 1,158 | 1,447,700 | ▲ | 0.01% |
| 2024-03-27 | 6770 | アルプスアル | 1,421,314 | 0.64% | 1,168 | 1,196 | 1,158 | 1,190 | 2,473,200 | ▲ | 0.05% |
| 2024-03-28 | 6770 | アルプスアル | 1,448,914 | 0.66% | 1,187 | 1,190 | 1,173 | 1,186 | 1,588,500 | ▲ | 0.02% |
| 2024-03-29 | 6770 | アルプスアル | 1,422,614 | 0.64% | 1,193 | 1,205 | 1,184 | 1,198 | 1,748,500 | ▼ | -0.02% |
| 2024-04-01 | 6770 | アルプスアル | 1,312,814 | 0.59% | 1,198 | 1,220 | 1,195 | 1,212 | 1,211,300 | ▼ | -0.05% |
| 2024-04-02 | 6770 | アルプスアル | 1,371,114 | 0.62% | 1,194 | 1,207 | 1,186 | 1,192 | 1,652,800 | ▲ | 0.03% |
| 2024-04-03 | 6770 | アルプスアル | 1,396,546 | 0.63% | 1,195 | 1,211 | 1,183 | 1,202 | 1,711,200 | ▲ | 0.01% |
| 2024-04-04 | 6770 | アルプスアル | 1,418,946 | 0.64% | 1,222 | 1,226 | 1,208 | 1,213 | 1,437,200 | ▲ | 0.01% |
| 2024-04-05 | 6770 | アルプスアル | 1,354,546 | 0.61% | 1,204 | 1,225 | 1,203 | 1,217 | 1,461,000 | ▼ | -0.03% |
| 2024-04-08 | 6770 | アルプスアル | 1,426,146 | 0.65% | 1,217 | 1,235 | 1,214 | 1,228 | 1,139,600 | ▲ | 0.04% |
| 2024-04-09 | 6770 | アルプスアル | 1,573,446 | 0.71% | 1,217 | 1,240 | 1,217 | 1,237 | 1,159,600 | ▲ | 0.05% |
| 2024-04-10 | 6770 | アルプスアル | 1,612,915 | 0.73% | 1,244 | 1,256 | 1,241 | 1,248 | 1,173,000 | ▲ | 0.02% |
| 2024-04-11 | 6770 | アルプスアル | 1,637,315 | 0.74% | 1,239 | 1,256 | 1,232 | 1,254 | 972,900 | ▲ | 0.01% |
| 2024-04-12 | 6770 | アルプスアル | 1,570,415 | 0.71% | 1,274 | 1,274 | 1,260 | 1,270 | 1,464,300 | ▼ | -0.03% |
| 2024-04-16 | 6770 | アルプスアル | 1,517,571 | 0.69% | 1,251 | 1,266 | 1,248 | 1,254 | 1,463,100 | ▼ | -0.02% |
| 2024-04-17 | 6770 | アルプスアル | 1,557,471 | 0.71% | 1,251 | 1,254 | 1,230 | 1,241 | 1,378,100 | ▲ | 0.02% |
| 2024-04-18 | 6770 | アルプスアル | 1,496,791 | 0.68% | 1,231 | 1,253 | 1,231 | 1,244 | 2,005,400 | ▼ | -0.02% |
| 2024-04-22 | 6770 | アルプスアル | 1,490,091 | 0.67% | 1,254 | 1,300 | 1,251 | 1,294 | 3,115,600 | ▼ | -0.01% |
| 2024-04-24 | 6770 | アルプスアル | 1,436,439 | 0.65% | 1,301 | 1,335 | 1,296 | 1,330 | 2,380,400 | ▼ | -0.02% |
| 2024-04-25 | 6770 | アルプスアル | 1,369,639 | 0.62% | 1,330 | 1,359 | 1,326 | 1,348 | 2,554,800 | ▼ | -0.03% |
| 2024-04-26 | 6770 | アルプスアル | 1,330,639 | 0.60% | 1,356 | 1,388 | 1,349 | 1,379 | 2,261,400 | ▼ | -0.02% |
| 2024-04-30 | 6770 | アルプスアル | 1,488,863 | 0.67% | 1,380 | 1,428 | 1,377 | 1,428 | 2,908,400 | ▲ | 0.07% |
| 2024-05-01 | 6770 | アルプスアル | 1,309,763 | 0.59% | 1,415 | 1,449 | 1,406 | 1,440 | 2,540,800 | ▼ | -0.08% |
| 2024-05-02 | 6770 | アルプスアル | 1,325,563 | 0.60% | 1,440 | 1,465 | 1,433 | 1,451 | 2,777,800 | ▲ | 0.01% |
| 2024-05-07 | 6770 | アルプスアル | 1,232,185 | 0.56% | 1,445 | 1,503 | 1,438 | 1,498 | 2,967,500 | ▼ | -0.03% |
| 2024-05-08 | 6770 | アルプスアル | 1,098,785 | 0.50% | 1,491 | 1,583 | 1,480 | 1,529 | 4,889,300 | ▼ | -0.06% |
| 2024-05-09 | 6770 | アルプスアル | 892,585 | 0.40% | 1,529 | 1,558 | 1,521 | 1,541 | 3,634,000 | ▼ | -0.09% |
| 2024-09-26 | 6770 | アルプスアル | 1,156,772 | 0.52% | 1,558 | 1,568 | 1,551 | 1,568 | 1,137,900 | ▲ | 0.05% |
| 2024-09-27 | 6770 | アルプスアル | 1,183,872 | 0.53% | 1,565 | 1,600 | 1,542 | 1,599 | 1,080,200 | ▲ | 0.01% |
| 2024-09-30 | 6770 | アルプスアル | 1,087,152 | 0.49% | 1,506 | 1,556 | 1,504 | 1,544 | 1,370,300 | ▼ | -0.04% |
| 2024-10-08 | 6770 | アルプスアル | 1,116,205 | 0.50% | 1,578 | 1,580 | 1,524 | 1,530 | 1,282,800 | ▲ | 0.01% |
| 2024-10-09 | 6770 | アルプスアル | 1,060,505 | 0.48% | 1,540 | 1,555 | 1,537 | 1,547 | 968,600 | ▼ | -0.02% |
| 2024-10-24 | 6770 | アルプスアル | 1,249,616 | 0.56% | 1,541 | 1,565 | 1,526 | 1,558 | 893,100 | ▲ | 0.09% |
| 2024-10-25 | 6770 | アルプスアル | 1,134,916 | 0.51% | 1,565 | 1,568 | 1,551 | 1,552 | 1,132,900 | ▼ | -0.05% |
| 2024-10-28 | 6770 | アルプスアル | 1,086,516 | 0.49% | 1,552 | 1,583 | 1,547 | 1,574 | 999,300 | ▼ | -0.02% |
| 2024-10-31 | 6770 | アルプスアル | 1,405,636 | 0.64% | 1,480 | 1,533 | 1,472 | 1,521 | 3,319,100 | ▲ | 0.19% |
| 2024-11-01 | 6770 | アルプスアル | 1,466,856 | 0.66% | 1,500 | 1,536 | 1,489 | 1,536 | 1,259,900 | ▲ | 0.02% |
| 2024-11-05 | 6770 | アルプスアル | 1,217,056 | 0.55% | 1,526 | 1,590 | 1,526 | 1,552 | 1,043,900 | ▼ | -0.10% |
| 2024-11-06 | 6770 | アルプスアル | 1,187,656 | 0.54% | 1,568 | 1,633 | 1,561 | 1,614 | 1,571,200 | ▼ | -0.01% |
| 2024-11-07 | 6770 | アルプスアル | 1,133,156 | 0.51% | 1,627 | 1,627 | 1,592 | 1,612 | 1,204,200 | ▼ | -0.03% |
| 2024-11-08 | 6770 | アルプスアル | 1,266,956 | 0.57% | 1,636 | 1,640 | 1,594 | 1,617 | 883,000 | ▲ | 0.05% |
| 2024-11-11 | 6770 | アルプスアル | 1,280,156 | 0.58% | 1,616 | 1,619 | 1,594 | 1,594 | 727,100 | ▲ | 0.01% |
| 2024-11-12 | 6770 | アルプスアル | 1,096,156 | 0.49% | 1,595 | 1,605 | 1,561 | 1,570 | 680,600 | ▼ | -0.08% |
| 2024-11-13 | 6770 | アルプスアル | 1,100,756 | 0.50% | 1,568 | 1,576 | 1,555 | 1,558 | 681,700 | ▲ | 0.01% |
| 2024-11-14 | 6770 | アルプスアル | 1,094,936 | 0.49% | 1,570 | 1,572 | 1,548 | 1,553 | 617,200 | ▼ | -0.01% |
| 2024-11-15 | 6770 | アルプスアル | 1,132,836 | 0.51% | 1,553 | 1,556 | 1,530 | 1,534 | 756,900 | ▲ | 0.02% |
| 2024-11-18 | 6770 | アルプスアル | 1,154,932 | 0.52% | 1,521 | 1,534 | 1,513 | 1,528 | 564,400 | ▲ | 0.01% |
| 2024-11-19 | 6770 | アルプスアル | 1,181,732 | 0.53% | 1,527 | 1,542 | 1,519 | 1,534 | 630,200 | ▲ | 0.01% |
| 2024-11-20 | 6770 | アルプスアル | 1,194,539 | 0.54% | 1,530 | 1,540 | 1,523 | 1,534 | 465,500 | ▲ | 0.01% |
| 2024-11-21 | 6770 | アルプスアル | 1,183,239 | 0.53% | 1,530 | 1,545 | 1,530 | 1,534 | 452,600 | ▼ | -0.01% |
| 2024-11-25 | 6770 | アルプスアル | 231,850 | 0.10% | 1,558 | 1,563 | 1,541 | 1,553 | 783,600 | ▼ | -0.43% |
| 2024-11-26 | 6770 | アルプスアル | 1,159,039 | 0.52% | 1,550 | 1,559 | 1,543 | 1,552 | 572,800 | ▲ | 0.52% |
| 2024-11-27 | 6770 | アルプスアル | 1,171,639 | 0.53% | 1,547 | 1,552 | 1,516 | 1,525 | 817,500 | ▲ | 0.01% |
| 2024-11-28 | 6770 | アルプスアル | 1,155,339 | 0.52% | 1,521 | 1,546 | 1,515 | 1,532 | 608,200 | ▼ | -0.01% |
| 2024-11-29 | 6770 | アルプスアル | 1,170,939 | 0.53% | 1,537 | 1,551 | 1,528 | 1,543 | 711,300 | ▲ | 0.01% |
| 2024-12-02 | 6770 | アルプスアル | 1,152,667 | 0.52% | 1,550 | 1,563 | 1,530 | 1,540 | 1,241,200 | ▼ | -0.01% |
| 2024-12-03 | 6770 | アルプスアル | 1,134,967 | 0.51% | 1,533 | 1,554 | 1,519 | 1,550 | 1,314,500 | ▼ | -0.01% |
| 2024-12-04 | 6770 | アルプスアル | 1,086,967 | 0.49% | 1,550 | 1,557 | 1,518 | 1,523 | 1,223,100 | ▼ | -0.02% |
| 2024-12-05 | 6770 | アルプスアル | 1,096,667 | 0.50% | 1,537 | 1,551 | 1,531 | 1,544 | 862,100 | ▲ | 0.01% |
| 2024-12-06 | 6770 | アルプスアル | 1,078,367 | 0.49% | 1,544 | 1,557 | 1,542 | 1,551 | 719,400 | ▼ | -0.01% |
| 2024-12-11 | 6770 | アルプスアル | 1,096,967 | 0.50% | 1,618 | 1,622 | 1,608 | 1,620 | 666,200 | ▲ | 0.01% |
| 2024-12-12 | 6770 | アルプスアル | 1,072,767 | 0.48% | 1,633 | 1,650 | 1,626 | 1,634 | 990,700 | ▼ | -0.02% |
| 2024-12-16 | 6770 | アルプスアル | 1,103,967 | 0.50% | 1,607 | 1,627 | 1,607 | 1,623 | 486,000 | ▲ | 0.01% |
| 2024-12-17 | 6770 | アルプスアル | 1,072,967 | 0.48% | 1,634 | 1,640 | 1,617 | 1,633 | 513,500 | ▼ | -0.02% |
| 2025-01-09 | 6770 | アルプスアル | 1,111,667 | 0.50% | 1,563 | 1,590 | 1,546 | 1,583 | 708,300 | ▲ | 0.01% |
| 2025-01-10 | 6770 | アルプスアル | 1,079,267 | 0.49% | 1,586 | 1,609 | 1,571 | 1,573 | 927,700 | ▼ | -0.01% |
| 2025-01-28 | 6770 | アルプスアル | 1,212,844 | 0.55% | 1,578 | 1,584 | 1,559 | 1,563 | 486,000 | ▲ | 0.07% |
| 2025-01-29 | 6770 | アルプスアル | 1,196,544 | 0.54% | 1,552 | 1,579 | 1,549 | 1,579 | 642,400 | ▼ | -0.01% |
| 2025-01-30 | 6770 | アルプスアル | 1,097,244 | 0.50% | 1,580 | 1,581 | 1,560 | 1,570 | 614,700 | ▼ | -0.04% |
| 2025-01-30 | 6770 | アルプスアル | 1,097,244 | 0.50% | 1,580 | 1,581 | 1,560 | 1,570 | 614,700 | ▼ | -0.04% |
| 2025-02-03 | 6770 | アルプスアル | 1,139,144 | 0.51% | 1,639 | 1,669 | 1,600 | 1,638 | 4,103,200 | ▲ | 0.01% |
| 2025-02-03 | 6770 | アルプスアル | 1,139,144 | 0.51% | 1,639 | 1,669 | 1,600 | 1,638 | 4,103,200 | ▲ | 0.01% |
| 2025-02-04 | 6770 | アルプスアル | 1,173,044 | 0.53% | 1,670 | 1,716 | 1,663 | 1,693 | 2,500,700 | ▲ | 0.02% |
| 2025-02-04 | 6770 | アルプスアル | 1,173,044 | 0.53% | 1,670 | 1,716 | 1,663 | 1,693 | 2,500,700 | ▲ | 0.02% |
| 2025-02-05 | 6770 | アルプスアル | 988,644 | 0.45% | 1,688 | 1,688 | 1,602 | 1,614 | 1,394,400 | ▼ | -0.08% |
| 2025-02-05 | 6770 | アルプスアル | 988,644 | 0.45% | 1,688 | 1,688 | 1,602 | 1,614 | 1,394,400 | ▼ | -0.08% |
| 2025-03-24 | 6770 | アルプスアル | 1,159,177 | 0.52% | 1,600 | 1,605 | 1,585 | 1,593 | 587,100 | ▲ | 0.06% |
| 2025-03-25 | 6770 | アルプスアル | 1,175,897 | 0.53% | 1,614 | 1,631 | 1,603 | 1,620 | 655,200 | ▲ | 0.01% |
| 2025-03-26 | 6770 | アルプスアル | 1,003,197 | 0.45% | 1,628 | 1,650 | 1,622 | 1,642 | 823,900 | ▼ | -0.08% |
| 2025-03-27 | 6770 | アルプスアル | 1,154,397 | 0.52% | 1,620 | 1,631 | 1,604 | 1,625 | 742,300 | ▲ | 0.07% |
| 2025-03-28 | 6770 | アルプスアル | 1,134,497 | 0.51% | 1,591 | 1,600 | 1,567 | 1,571 | 716,100 | ▼ | -0.01% |
| 2025-03-31 | 6770 | アルプスアル | 1,005,597 | 0.45% | 1,536 | 1,537 | 1,516 | 1,521 | 1,063,700 | ▼ | -0.06% |
| 2025-04-09 | 6770 | アルプスアル | 1,211,803 | 0.55% | 1,245 | 1,255 | 1,219 | 1,237 | 1,572,700 | ▲ | 0.09% |
| 2025-04-10 | 6770 | アルプスアル | 1,152,087 | 0.52% | 1,399 | 1,399 | 1,332 | 1,351 | 1,430,200 | ▼ | -0.03% |
| 2025-04-11 | 6770 | アルプスアル | 989,039 | 0.45% | 1,269 | 1,338 | 1,267 | 1,326 | 1,137,700 | ▼ | -0.07% |
| 2024-06-03 | 6775 | ＴＢグループ | 73,500 | 0.52% | 166 | 197 | 166 | 179 | 3,335,300 | ▲ | 0.05% |
| 2024-06-04 | 6775 | ＴＢグループ | 68,100 | 0.48% | 174 | 176 | 169 | 170 | 404,500 | ▼ | -0.04% |
| 2025-01-06 | 6777 | ｓａｎｔｅｃ | 61,562 | 0.51% | 7,490 | 7,490 | 7,080 | 7,100 | 128,500 | ▲ | 0.51% |
| 2025-01-07 | 6777 | ｓａｎｔｅｃ | 60,785 | 0.50% | 7,240 | 7,350 | 7,170 | 7,170 | 85,000 | ▼ | -0.01% |
| 2025-01-09 | 6777 | ｓａｎｔｅｃ | 69,685 | 0.58% | 6,970 | 6,980 | 6,810 | 6,980 | 103,400 | ▲ | 0.07% |
| 2025-01-10 | 6777 | ｓａｎｔｅｃ | 80,685 | 0.67% | 6,880 | 6,980 | 6,810 | 6,840 | 55,200 | ▲ | 0.09% |
| 2025-01-14 | 6777 | ｓａｎｔｅｃ | 80,085 | 0.66% | 6,670 | 6,700 | 6,460 | 6,620 | 100,900 | ▼ | -0.01% |
| 2025-01-15 | 6777 | ｓａｎｔｅｃ | 81,185 | 0.67% | 6,690 | 6,690 | 6,460 | 6,530 | 67,300 | ▲ | 0.01% |
| 2025-01-16 | 6777 | ｓａｎｔｅｃ | 82,085 | 0.68% | 6,620 | 6,620 | 6,440 | 6,450 | 45,500 | ▲ | 0.01% |
| 2025-01-17 | 6777 | ｓａｎｔｅｃ | 82,585 | 0.69% | 6,390 | 6,420 | 6,130 | 6,210 | 84,600 | ▲ | 0.00% |
| 2025-01-20 | 6777 | ｓａｎｔｅｃ | 84,685 | 0.70% | 6,290 | 6,340 | 6,170 | 6,300 | 68,700 | ▲ | 0.01% |
| 2025-01-21 | 6777 | ｓａｎｔｅｃ | 85,485 | 0.71% | 6,400 | 6,440 | 6,200 | 6,200 | 45,800 | ▲ | 0.01% |
| 2025-01-22 | 6777 | ｓａｎｔｅｃ | 88,585 | 0.74% | 6,350 | 6,930 | 6,350 | 6,870 | 185,500 | ▲ | 0.03% |
| 2025-01-23 | 6777 | ｓａｎｔｅｃ | 90,985 | 0.76% | 7,170 | 7,310 | 7,020 | 7,090 | 182,900 | ▲ | 0.02% |
| 2025-01-24 | 6777 | ｓａｎｔｅｃ | 92,185 | 0.77% | 7,090 | 7,180 | 6,940 | 7,100 | 99,600 | ▲ | 0.01% |
| 2025-01-28 | 6777 | ｓａｎｔｅｃ | 93,985 | 0.78% | 6,480 | 6,550 | 6,280 | 6,360 | 163,900 | ▲ | 0.01% |
| 2025-01-29 | 6777 | ｓａｎｔｅｃ | 88,985 | 0.74% | 6,510 | 6,520 | 6,230 | 6,380 | 102,200 | ▼ | -0.04% |
| 2025-01-31 | 6777 | ｓａｎｔｅｃ | 87,985 | 0.73% | 6,300 | 6,300 | 6,130 | 6,160 | 89,100 | ▼ | -0.01% |
| 2025-01-31 | 6777 | ｓａｎｔｅｃ | 87,985 | 0.73% | 6,300 | 6,300 | 6,130 | 6,160 | 89,100 | ▼ | -0.01% |
| 2025-02-03 | 6777 | ｓａｎｔｅｃ | 91,685 | 0.76% | 6,120 | 6,150 | 5,860 | 5,870 | 138,900 | ▲ | 0.03% |
| 2025-02-03 | 6777 | ｓａｎｔｅｃ | 91,685 | 0.76% | 6,120 | 6,150 | 5,860 | 5,870 | 138,900 | ▲ | 0.03% |
| 2025-02-04 | 6777 | ｓａｎｔｅｃ | 92,785 | 0.77% | 5,970 | 6,050 | 5,820 | 5,820 | 80,300 | ▲ | 0.01% |
| 2025-02-04 | 6777 | ｓａｎｔｅｃ | 92,785 | 0.77% | 5,970 | 6,050 | 5,820 | 5,820 | 80,300 | ▲ | 0.01% |
| 2025-02-06 | 6777 | ｓａｎｔｅｃ | 94,185 | 0.78% | 6,140 | 6,140 | 5,940 | 6,010 | 87,000 | ▲ | 0.01% |
| 2025-02-06 | 6777 | ｓａｎｔｅｃ | 94,185 | 0.78% | 6,140 | 6,140 | 5,940 | 6,010 | 87,000 | ▲ | 0.01% |
| 2025-02-07 | 6777 | ｓａｎｔｅｃ | 95,185 | 0.79% | 5,980 | 6,040 | 5,910 | 5,910 | 117,800 | ▲ | 0.01% |
| 2025-02-07 | 6777 | ｓａｎｔｅｃ | 95,185 | 0.79% | 5,980 | 6,040 | 5,910 | 5,910 | 117,800 | ▲ | 0.01% |
| 2025-02-10 | 6777 | ｓａｎｔｅｃ | 96,185 | 0.80% | 5,640 | 6,090 | 5,640 | 5,870 | 142,400 | ▲ | 0.01% |
| 2025-02-10 | 6777 | ｓａｎｔｅｃ | 96,185 | 0.80% | 5,640 | 6,090 | 5,640 | 5,870 | 142,400 | ▲ | 0.01% |
| 2025-02-12 | 6777 | ｓａｎｔｅｃ | 105,685 | 0.88% | 5,880 | 5,970 | 5,780 | 5,970 | 74,400 | ▲ | 0.07% |
| 2025-02-12 | 6777 | ｓａｎｔｅｃ | 105,685 | 0.88% | 5,880 | 5,970 | 5,780 | 5,970 | 74,400 | ▲ | 0.07% |
| 2025-02-13 | 6777 | ｓａｎｔｅｃ | 102,485 | 0.85% | 6,070 | 6,240 | 6,030 | 6,130 | 84,700 | ▼ | -0.03% |
| 2025-02-14 | 6777 | ｓａｎｔｅｃ | 105,185 | 0.87% | 6,160 | 6,160 | 6,000 | 6,080 | 59,400 | ▲ | 0.02% |
| 2025-02-18 | 6777 | ｓａｎｔｅｃ | 96,685 | 0.80% | 6,360 | 6,570 | 6,250 | 6,490 | 113,300 | ▼ | -0.06% |
| 2025-03-04 | 6777 | ｓａｎｔｅｃ | 95,285 | 0.79% | 5,350 | 5,440 | 5,220 | 5,380 | 87,100 | ▼ | -0.01% |
| 2025-03-05 | 6777 | ｓａｎｔｅｃ | 84,985 | 0.71% | 5,330 | 5,450 | 5,290 | 5,380 | 42,400 | ▼ | -0.08% |
| 2025-03-12 | 6777 | ｓａｎｔｅｃ | 95,385 | 0.79% | 5,350 | 5,380 | 5,170 | 5,230 | 41,300 | ▲ | 0.08% |
| 2025-03-14 | 6777 | ｓａｎｔｅｃ | 93,285 | 0.77% | 5,070 | 5,210 | 5,070 | 5,160 | 47,900 | ▼ | -0.02% |
| 2025-03-17 | 6777 | ｓａｎｔｅｃ | 93,385 | 0.78% | 5,200 | 5,230 | 4,990 | 5,080 | 98,800 | ▲ | 0.01% |
| 2025-03-18 | 6777 | ｓａｎｔｅｃ | 81,985 | 0.68% | 5,210 | 5,240 | 5,100 | 5,100 | 58,000 | ▼ | -0.09% |
| 2025-03-19 | 6777 | ｓａｎｔｅｃ | 93,785 | 0.78% | 5,110 | 5,210 | 5,100 | 5,120 | 38,500 | ▲ | 0.09% |
| 2025-03-21 | 6777 | ｓａｎｔｅｃ | 92,685 | 0.77% | 5,150 | 5,230 | 5,130 | 5,190 | 32,200 | ▼ | -0.01% |
| 2025-03-24 | 6777 | ｓａｎｔｅｃ | 79,085 | 0.66% | 5,180 | 5,210 | 5,060 | 5,090 | 55,800 | ▼ | -0.10% |
| 2025-03-25 | 6777 | ｓａｎｔｅｃ | 78,585 | 0.65% | 5,140 | 5,250 | 5,130 | 5,180 | 55,900 | ▼ | -0.01% |
| 2025-03-27 | 6777 | ｓａｎｔｅｃ | 79,185 | 0.66% | 5,220 | 5,300 | 5,120 | 5,150 | 74,600 | ▲ | 0.01% |
| 2025-03-28 | 6777 | ｓａｎｔｅｃ | 89,385 | 0.74% | 5,110 | 5,160 | 5,050 | 5,090 | 47,700 | ▲ | 0.07% |
| 2025-04-01 | 6777 | ｓａｎｔｅｃ | 85,785 | 0.71% | 4,925 | 4,960 | 4,750 | 4,765 | 49,700 | ▼ | -0.03% |
| 2025-04-02 | 6777 | ｓａｎｔｅｃ | 84,785 | 0.70% | 4,725 | 4,805 | 4,655 | 4,775 | 47,600 | ▼ | -0.01% |
| 2025-04-04 | 6777 | ｓａｎｔｅｃ | 80,834 | 0.67% | 4,105 | 4,150 | 3,850 | 4,030 | 183,400 | ▼ | -0.02% |
| 2025-04-07 | 6777 | ｓａｎｔｅｃ | 72,634 | 0.60% | 3,470 | 3,590 | 3,375 | 3,430 | 231,100 | ▼ | -0.07% |
| 2025-04-08 | 6777 | ｓａｎｔｅｃ | 61,034 | 0.51% | 3,990 | 4,050 | 3,860 | 3,945 | 98,700 | ▼ | -0.08% |
| 2025-04-11 | 6777 | ｓａｎｔｅｃ | 65,234 | 0.54% | 3,900 | 4,045 | 3,815 | 4,030 | 78,800 | ▲ | 0.03% |
| 2025-04-14 | 6777 | ｓａｎｔｅｃ | 66,434 | 0.55% | 4,140 | 4,140 | 4,025 | 4,060 | 54,700 | ▲ | 0.01% |
| 2025-04-15 | 6777 | ｓａｎｔｅｃ | 65,334 | 0.54% | 4,080 | 4,090 | 4,020 | 4,020 | 45,800 | ▼ | -0.01% |
| 2024-04-18 | 6779 | 日電波 | 118,061 | 0.51% | 1,181 | 1,210 | 1,175 | 1,199 | 97,400 | ▲ | 0.02% |
| 2024-04-19 | 6779 | 日電波 | 126,061 | 0.54% | 1,197 | 1,212 | 1,161 | 1,171 | 95,700 | ▲ | 0.03% |
| 2024-04-22 | 6779 | 日電波 | 137,461 | 0.59% | 1,189 | 1,213 | 1,181 | 1,202 | 103,200 | ▲ | 0.04% |
| 2024-04-23 | 6779 | 日電波 | 145,261 | 0.62% | 1,219 | 1,221 | 1,199 | 1,205 | 63,400 | ▲ | 0.03% |
| 2024-04-24 | 6779 | 日電波 | 145,761 | 0.63% | 1,224 | 1,252 | 1,214 | 1,235 | 152,600 | ▲ | 0.01% |
| 2024-04-25 | 6779 | 日電波 | 145,661 | 0.62% | 1,253 | 1,283 | 1,241 | 1,251 | 210,500 | ▼ | -0.01% |
| 2024-04-26 | 6779 | 日電波 | 151,061 | 0.65% | 1,234 | 1,275 | 1,230 | 1,268 | 154,300 | ▲ | 0.03% |
| 2024-04-30 | 6779 | 日電波 | 154,261 | 0.66% | 1,285 | 1,298 | 1,266 | 1,298 | 143,800 | ▲ | 0.01% |
| 2024-05-01 | 6779 | 日電波 | 156,661 | 0.67% | 1,285 | 1,285 | 1,260 | 1,264 | 102,500 | ▲ | 0.01% |
| 2024-05-02 | 6779 | 日電波 | 162,061 | 0.70% | 1,262 | 1,271 | 1,242 | 1,260 | 136,900 | ▲ | 0.02% |
| 2024-05-07 | 6779 | 日電波 | 160,561 | 0.69% | 1,277 | 1,294 | 1,271 | 1,286 | 142,800 | ▼ | -0.01% |
| 2024-05-08 | 6779 | 日電波 | 156,361 | 0.67% | 1,283 | 1,294 | 1,274 | 1,281 | 94,900 | ▼ | -0.01% |
| 2024-05-09 | 6779 | 日電波 | 151,361 | 0.65% | 1,280 | 1,280 | 1,254 | 1,262 | 74,200 | ▼ | -0.02% |
| 2024-05-10 | 6779 | 日電波 | 145,561 | 0.62% | 1,269 | 1,277 | 1,253 | 1,253 | 167,800 | ▼ | -0.03% |
| 2024-05-13 | 6779 | 日電波 | 152,061 | 0.65% | 1,247 | 1,285 | 1,246 | 1,283 | 297,600 | ▲ | 0.03% |
| 2024-05-14 | 6779 | 日電波 | 171,061 | 0.73% | 1,223 | 1,225 | 1,171 | 1,171 | 383,700 | ▲ | 0.07% |
| 2024-05-16 | 6779 | 日電波 | 166,561 | 0.72% | 1,136 | 1,151 | 1,127 | 1,147 | 135,800 | ▼ | -0.01% |
| 2024-05-17 | 6779 | 日電波 | 162,461 | 0.70% | 1,138 | 1,148 | 1,121 | 1,137 | 85,400 | ▼ | -0.02% |
| 2024-05-20 | 6779 | 日電波 | 164,861 | 0.71% | 1,134 | 1,159 | 1,134 | 1,135 | 140,600 | ▲ | 0.01% |
| 2024-05-21 | 6779 | 日電波 | 158,461 | 0.68% | 1,145 | 1,159 | 1,135 | 1,143 | 97,200 | ▼ | -0.02% |
| 2024-05-22 | 6779 | 日電波 | 157,061 | 0.67% | 1,149 | 1,153 | 1,132 | 1,146 | 127,300 | ▼ | -0.01% |
| 2024-05-23 | 6779 | 日電波 | 149,461 | 0.64% | 1,146 | 1,154 | 1,126 | 1,136 | 193,700 | ▼ | -0.03% |
| 2024-05-24 | 6779 | 日電波 | 143,961 | 0.62% | 1,122 | 1,138 | 1,115 | 1,128 | 150,900 | ▼ | -0.02% |
| 2024-05-27 | 6779 | 日電波 | 140,461 | 0.60% | 1,120 | 1,127 | 1,106 | 1,118 | 181,600 | ▼ | -0.02% |
| 2024-05-28 | 6779 | 日電波 | 124,561 | 0.53% | 1,119 | 1,138 | 1,106 | 1,107 | 228,000 | ▼ | -0.06% |
| 2024-05-29 | 6779 | 日電波 | 126,261 | 0.54% | 1,107 | 1,108 | 1,078 | 1,080 | 284,000 | ▲ | 0.01% |
| 2024-05-30 | 6779 | 日電波 | 130,061 | 0.56% | 1,050 | 1,071 | 1,034 | 1,062 | 241,900 | ▲ | 0.02% |
| 2024-05-31 | 6779 | 日電波 | 120,961 | 0.52% | 1,055 | 1,088 | 1,048 | 1,088 | 179,100 | ▼ | -0.04% |
| 2024-06-03 | 6779 | 日電波 | 113,861 | 0.49% | 1,089 | 1,120 | 1,084 | 1,112 | 191,100 | ▼ | -0.03% |
| 2024-06-07 | 6779 | 日電波 | 116,261 | 0.50% | 1,055 | 1,078 | 1,055 | 1,065 | 104,100 | ▲ | 0.01% |
| 2024-06-10 | 6779 | 日電波 | 108,761 | 0.47% | 1,076 | 1,115 | 1,072 | 1,112 | 129,300 | ▼ | -0.03% |
| 2024-11-01 | 6779 | 日電波 | 136,161 | 0.58% | 1,055 | 1,057 | 1,022 | 1,022 | 157,500 | ▲ | 0.09% |
| 2024-11-07 | 6779 | 日電波 | 131,461 | 0.56% | 1,037 | 1,059 | 1,028 | 1,049 | 250,100 | ▼ | -0.01% |
| 2024-11-08 | 6779 | 日電波 | 115,161 | 0.49% | 1,058 | 1,058 | 1,014 | 1,014 | 249,300 | ▼ | -0.07% |
| 2024-11-11 | 6779 | 日電波 | 152,061 | 0.65% | 1,044 | 1,047 | 968 | 971 | 603,200 | ▲ | 0.16% |
| 2024-11-12 | 6779 | 日電波 | 139,261 | 0.60% | 972 | 981 | 943 | 945 | 557,900 | ▼ | -0.05% |
| 2024-11-13 | 6779 | 日電波 | 132,761 | 0.57% | 965 | 989 | 965 | 967 | 275,000 | ▼ | -0.03% |
| 2024-11-14 | 6779 | 日電波 | 119,161 | 0.51% | 969 | 993 | 965 | 971 | 232,300 | ▼ | -0.05% |
| 2024-11-15 | 6779 | 日電波 | 123,661 | 0.53% | 976 | 989 | 967 | 983 | 187,600 | ▲ | 0.02% |
| 2024-11-18 | 6779 | 日電波 | 125,361 | 0.54% | 982 | 988 | 972 | 985 | 152,200 | ▲ | 0.01% |
| 2024-11-19 | 6779 | 日電波 | 121,261 | 0.52% | 986 | 991 | 971 | 973 | 154,100 | ▼ | -0.02% |
| 2024-11-21 | 6779 | 日電波 | 113,461 | 0.49% | 958 | 965 | 952 | 958 | 98,300 | ▼ | -0.03% |
| 2025-02-19 | 6779 | 日電波 | 119,861 | 0.51% | 913 | 913 | 880 | 886 | 268,400 | ▲ | 0.04% |
| 2025-02-20 | 6779 | 日電波 | 121,661 | 0.52% | 887 | 891 | 869 | 873 | 148,900 | ▲ | 0.01% |
| 2025-02-28 | 6779 | 日電波 | 119,361 | 0.51% | 843 | 845 | 829 | 842 | 256,100 | ▼ | -0.01% |
| 2025-03-03 | 6779 | 日電波 | 122,061 | 0.52% | 847 | 850 | 830 | 833 | 131,300 | ▲ | 0.01% |
| 2025-03-04 | 6779 | 日電波 | 134,161 | 0.58% | 830 | 831 | 815 | 824 | 207,100 | ▲ | 0.05% |
| 2025-03-05 | 6779 | 日電波 | 133,061 | 0.57% | 824 | 833 | 817 | 828 | 188,000 | ▼ | -0.01% |
| 2025-03-06 | 6779 | 日電波 | 134,761 | 0.58% | 835 | 841 | 832 | 840 | 160,400 | ▲ | 0.01% |
| 2025-03-07 | 6779 | 日電波 | 140,661 | 0.60% | 832 | 841 | 824 | 836 | 136,400 | ▲ | 0.02% |
| 2025-03-10 | 6779 | 日電波 | 141,961 | 0.61% | 846 | 854 | 840 | 851 | 187,900 | ▲ | 0.01% |
| 2025-03-11 | 6779 | 日電波 | 146,861 | 0.63% | 837 | 840 | 822 | 838 | 148,700 | ▲ | 0.02% |
| 2025-03-12 | 6779 | 日電波 | 144,861 | 0.62% | 840 | 872 | 840 | 870 | 159,900 | ▼ | -0.01% |
| 2025-03-14 | 6779 | 日電波 | 153,461 | 0.66% | 867 | 881 | 859 | 880 | 154,200 | ▲ | 0.04% |
| 2025-03-18 | 6779 | 日電波 | 157,661 | 0.68% | 891 | 897 | 885 | 897 | 166,600 | ▲ | 0.02% |
| 2025-03-19 | 6779 | 日電波 | 154,461 | 0.66% | 890 | 896 | 885 | 889 | 102,700 | ▼ | -0.02% |
| 2025-03-21 | 6779 | 日電波 | 155,861 | 0.67% | 893 | 893 | 881 | 881 | 99,100 | ▲ | 0.01% |
| 2025-03-24 | 6779 | 日電波 | 116,761 | 0.50% | 885 | 888 | 871 | 883 | 86,700 | ▼ | -0.17% |
| 2025-03-25 | 6779 | 日電波 | 119,061 | 0.51% | 886 | 892 | 884 | 885 | 82,700 | ▲ | 0.01% |
| 2025-03-26 | 6779 | 日電波 | 124,861 | 0.53% | 889 | 906 | 889 | 904 | 158,200 | ▲ | 0.02% |
| 2025-03-27 | 6779 | 日電波 | 129,561 | 0.56% | 890 | 904 | 890 | 903 | 129,700 | ▲ | 0.03% |
| 2025-03-28 | 6779 | 日電波 | 127,261 | 0.55% | 884 | 889 | 871 | 878 | 132,100 | ▼ | -0.01% |
| 2025-03-31 | 6779 | 日電波 | 120,361 | 0.52% | 856 | 856 | 824 | 826 | 235,600 | ▼ | -0.03% |
| 2025-04-01 | 6779 | 日電波 | 125,161 | 0.54% | 830 | 834 | 819 | 819 | 167,300 | ▲ | 0.02% |
| 2025-04-02 | 6779 | 日電波 | 132,261 | 0.57% | 827 | 827 | 812 | 813 | 124,100 | ▲ | 0.02% |
| 2025-04-03 | 6779 | 日電波 | 138,987 | 0.60% | 768 | 785 | 757 | 773 | 289,400 | ▲ | 0.03% |
| 2025-04-04 | 6779 | 日電波 | 150,887 | 0.65% | 728 | 736 | 692 | 705 | 373,600 | ▲ | 0.05% |
| 2025-04-07 | 6779 | 日電波 | 162,887 | 0.70% | 645 | 652 | 613 | 615 | 544,000 | ▲ | 0.04% |
| 2025-04-08 | 6779 | 日電波 | 167,487 | 0.72% | 655 | 699 | 655 | 679 | 225,600 | ▲ | 0.02% |
| 2025-04-09 | 6779 | 日電波 | 169,787 | 0.73% | 649 | 649 | 615 | 627 | 350,800 | ▲ | 0.01% |
| 2025-04-10 | 6779 | 日電波 | 163,687 | 0.70% | 690 | 702 | 676 | 688 | 289,000 | ▼ | -0.03% |
| 2025-04-11 | 6779 | 日電波 | 167,587 | 0.72% | 662 | 691 | 643 | 688 | 157,600 | ▲ | 0.02% |
| 2025-04-14 | 6779 | 日電波 | 174,887 | 0.75% | 705 | 713 | 698 | 701 | 132,200 | ▲ | 0.03% |
| 2025-04-16 | 6779 | 日電波 | 177,587 | 0.76% | 701 | 702 | 683 | 683 | 89,900 | ▲ | 0.01% |
| 2024-03-01 | 6787 | メイコー | 145,733 | 0.54% | 4,900 | 5,020 | 4,900 | 5,010 | 125,600 | ▼ | -0.02% |
| 2024-03-04 | 6787 | メイコー | 153,633 | 0.57% | 5,050 | 5,190 | 5,030 | 5,080 | 171,600 | ▲ | 0.02% |
| 2024-03-05 | 6787 | メイコー | 151,133 | 0.56% | 5,090 | 5,130 | 4,985 | 5,040 | 74,200 | ▼ | -0.00% |
| 2024-03-06 | 6787 | メイコー | 154,533 | 0.57% | 5,000 | 5,160 | 4,990 | 5,120 | 122,800 | ▲ | 0.00% |
| 2024-03-07 | 6787 | メイコー | 157,433 | 0.58% | 5,200 | 5,320 | 5,020 | 5,040 | 168,800 | ▲ | 0.01% |
| 2024-03-08 | 6787 | メイコー | 164,033 | 0.61% | 4,940 | 5,070 | 4,940 | 5,030 | 134,600 | ▲ | 0.03% |
| 2024-03-12 | 6787 | メイコー | 167,133 | 0.62% | 4,850 | 4,915 | 4,815 | 4,900 | 77,500 | ▲ | 0.01% |
| 2024-03-13 | 6787 | メイコー | 181,033 | 0.67% | 5,010 | 5,050 | 4,890 | 4,980 | 117,000 | ▲ | 0.05% |
| 2024-03-14 | 6787 | メイコー | 184,433 | 0.68% | 5,020 | 5,080 | 4,885 | 5,020 | 119,100 | ▲ | 0.01% |
| 2024-03-15 | 6787 | メイコー | 187,533 | 0.69% | 4,970 | 5,060 | 4,945 | 5,010 | 101,900 | ▲ | 0.00% |
| 2024-03-18 | 6787 | メイコー | 197,133 | 0.73% | 5,210 | 5,380 | 5,180 | 5,380 | 174,400 | ▲ | 0.04% |
| 2024-03-19 | 6787 | メイコー | 200,533 | 0.74% | 5,280 | 5,300 | 5,140 | 5,260 | 87,900 | ▲ | 0.01% |
| 2024-03-22 | 6787 | メイコー | 196,233 | 0.73% | 5,300 | 5,370 | 5,270 | 5,330 | 80,100 | ▼ | -0.01% |
| 2024-03-25 | 6787 | メイコー | 195,033 | 0.72% | 5,330 | 5,330 | 5,200 | 5,200 | 71,700 | ▼ | -0.01% |
| 2024-03-26 | 6787 | メイコー | 191,833 | 0.71% | 5,170 | 5,220 | 5,130 | 5,160 | 76,600 | ▼ | -0.01% |
| 2024-03-27 | 6787 | メイコー | 186,633 | 0.69% | 5,190 | 5,270 | 5,120 | 5,180 | 89,400 | ▼ | -0.02% |
| 2024-03-28 | 6787 | メイコー | 187,733 | 0.70% | 5,180 | 5,390 | 5,180 | 5,340 | 153,300 | ▲ | 0.01% |
| 2024-03-29 | 6787 | メイコー | 190,633 | 0.71% | 5,290 | 5,480 | 5,290 | 5,420 | 99,900 | ▲ | 0.01% |
| 2024-04-01 | 6787 | メイコー | 189,133 | 0.70% | 5,400 | 5,440 | 5,220 | 5,240 | 98,500 | ▼ | -0.01% |
| 2024-04-02 | 6787 | メイコー | 186,433 | 0.69% | 5,240 | 5,320 | 5,200 | 5,240 | 71,000 | ▼ | -0.01% |
| 2024-04-04 | 6787 | メイコー | 182,001 | 0.67% | 5,160 | 5,290 | 5,160 | 5,210 | 83,500 | ▼ | -0.01% |
| 2024-04-09 | 6787 | メイコー | 173,801 | 0.64% | 5,120 | 5,160 | 5,060 | 5,080 | 104,600 | ▼ | -0.03% |
| 2024-04-10 | 6787 | メイコー | 170,101 | 0.63% | 5,050 | 5,140 | 5,030 | 5,110 | 72,900 | ▼ | -0.01% |
| 2024-04-11 | 6787 | メイコー | 173,201 | 0.64% | 5,010 | 5,130 | 5,000 | 5,130 | 48,700 | ▲ | 0.01% |
| 2024-04-15 | 6787 | メイコー | 170,101 | 0.63% | 5,090 | 5,150 | 5,020 | 5,150 | 61,900 | ▼ | -0.01% |
| 2024-04-16 | 6787 | メイコー | 162,601 | 0.60% | 5,110 | 5,130 | 4,920 | 4,935 | 141,500 | ▼ | -0.03% |
| 2024-04-17 | 6787 | メイコー | 159,801 | 0.59% | 5,010 | 5,040 | 4,920 | 4,970 | 78,900 | ▼ | -0.01% |
| 2024-04-19 | 6787 | メイコー | 157,301 | 0.58% | 4,970 | 5,080 | 4,755 | 4,840 | 135,200 | ▼ | -0.01% |
| 2024-04-22 | 6787 | メイコー | 158,201 | 0.59% | 4,770 | 4,875 | 4,735 | 4,845 | 90,000 | ▲ | 0.01% |
| 2024-04-23 | 6787 | メイコー | 155,101 | 0.57% | 4,845 | 4,870 | 4,755 | 4,810 | 89,900 | ▼ | -0.02% |
| 2024-04-24 | 6787 | メイコー | 150,901 | 0.56% | 4,950 | 5,020 | 4,930 | 4,965 | 115,800 | ▼ | -0.00% |
| 2024-04-25 | 6787 | メイコー | 153,201 | 0.57% | 4,940 | 5,060 | 4,930 | 4,960 | 84,600 | ▲ | 0.00% |
| 2024-04-26 | 6787 | メイコー | 149,801 | 0.55% | 4,930 | 5,060 | 4,930 | 5,060 | 92,000 | ▼ | -0.01% |
| 2024-04-30 | 6787 | メイコー | 157,501 | 0.58% | 5,150 | 5,250 | 5,110 | 5,180 | 99,600 | ▲ | 0.02% |
| 2024-05-01 | 6787 | メイコー | 161,301 | 0.60% | 5,120 | 5,240 | 5,110 | 5,190 | 79,200 | ▲ | 0.02% |
| 2024-05-02 | 6787 | メイコー | 164,769 | 0.61% | 5,170 | 5,210 | 5,130 | 5,160 | 49,500 | ▲ | 0.01% |
| 2024-05-07 | 6787 | メイコー | 162,549 | 0.60% | 5,260 | 5,460 | 5,240 | 5,410 | 150,100 | ▼ | -0.01% |
| 2024-05-10 | 6787 | メイコー | 164,949 | 0.61% | 5,180 | 5,230 | 5,050 | 5,120 | 201,300 | ▲ | 0.01% |
| 2024-05-13 | 6787 | メイコー | 148,849 | 0.55% | 6,120 | 6,120 | 5,950 | 6,120 | 343,600 | ▼ | -0.05% |
| 2024-05-14 | 6787 | メイコー | 144,549 | 0.53% | 6,160 | 6,230 | 5,880 | 6,140 | 398,800 | ▼ | -0.02% |
| 2024-05-15 | 6787 | メイコー | 138,549 | 0.51% | 6,240 | 6,240 | 5,970 | 6,040 | 139,500 | ▼ | -0.02% |
| 2024-05-16 | 6787 | メイコー | 145,049 | 0.54% | 6,110 | 6,400 | 5,990 | 6,290 | 210,100 | ▲ | 0.03% |
| 2024-05-17 | 6787 | メイコー | 102,249 | 0.38% | 6,340 | 6,890 | 6,280 | 6,730 | 746,600 | ▼ | -0.16% |
| 2024-08-29 | 6787 | メイコー | 142,218 | 0.53% | 5,600 | 5,850 | 5,580 | 5,830 | 303,000 | ▲ | 0.08% |
| 2024-08-30 | 6787 | メイコー | 173,518 | 0.64% | 5,900 | 6,120 | 5,880 | 6,120 | 298,100 | ▲ | 0.10% |
| 2024-09-02 | 6787 | メイコー | 190,318 | 0.71% | 6,270 | 6,390 | 6,250 | 6,330 | 235,000 | ▲ | 0.06% |
| 2024-09-03 | 6787 | メイコー | 204,018 | 0.76% | 6,360 | 6,400 | 6,220 | 6,340 | 168,900 | ▲ | 0.05% |
| 2024-09-04 | 6787 | メイコー | 211,818 | 0.79% | 6,040 | 6,070 | 5,800 | 5,840 | 189,800 | ▲ | 0.03% |
| 2024-09-05 | 6787 | メイコー | 219,518 | 0.81% | 5,670 | 5,770 | 5,550 | 5,590 | 255,200 | ▲ | 0.02% |
| 2024-09-06 | 6787 | メイコー | 227,718 | 0.84% | 5,660 | 5,840 | 5,650 | 5,780 | 185,600 | ▲ | 0.02% |
| 2024-09-09 | 6787 | メイコー | 247,218 | 0.92% | 5,550 | 5,630 | 5,450 | 5,630 | 176,900 | ▲ | 0.08% |
| 2024-09-10 | 6787 | メイコー | 258,118 | 0.96% | 5,650 | 5,720 | 5,580 | 5,640 | 146,400 | ▲ | 0.03% |
| 2024-09-11 | 6787 | メイコー | 251,914 | 0.93% | 5,650 | 5,830 | 5,520 | 5,610 | 151,900 | ▼ | -0.02% |
| 2024-09-12 | 6787 | メイコー | 246,414 | 0.91% | 5,910 | 6,020 | 5,800 | 5,840 | 219,600 | ▼ | -0.02% |
| 2024-09-13 | 6787 | メイコー | 248,514 | 0.92% | 5,830 | 5,870 | 5,730 | 5,760 | 88,700 | ▲ | 0.01% |
| 2024-09-17 | 6787 | メイコー | 239,914 | 0.89% | 5,700 | 5,740 | 5,380 | 5,510 | 160,400 | ▼ | -0.03% |
| 2024-09-18 | 6787 | メイコー | 237,714 | 0.88% | 5,690 | 5,760 | 5,620 | 5,670 | 128,000 | ▼ | -0.01% |
| 2024-09-19 | 6787 | メイコー | 248,014 | 0.92% | 5,850 | 5,980 | 5,790 | 5,950 | 152,500 | ▲ | 0.04% |
| 2024-09-24 | 6787 | メイコー | 233,814 | 0.87% | 6,170 | 6,170 | 6,020 | 6,050 | 82,600 | ▼ | -0.05% |
| 2024-09-25 | 6787 | メイコー | 224,414 | 0.83% | 6,060 | 6,190 | 6,060 | 6,160 | 131,700 | ▼ | -0.04% |
| 2024-09-26 | 6787 | メイコー | 226,214 | 0.84% | 6,250 | 6,510 | 6,250 | 6,500 | 176,600 | ▲ | 0.01% |
| 2024-10-03 | 6787 | メイコー | 221,670 | 0.82% | 6,280 | 6,320 | 6,080 | 6,080 | 106,700 | ▼ | -0.02% |
| 2024-10-04 | 6787 | メイコー | 218,370 | 0.81% | 6,070 | 6,110 | 6,040 | 6,070 | 90,800 | ▼ | -0.00% |
| 2024-10-07 | 6787 | メイコー | 219,828 | 0.82% | 6,300 | 6,310 | 6,230 | 6,270 | 81,500 | ▲ | 0.00% |
| 2024-10-08 | 6787 | メイコー | 226,328 | 0.84% | 6,170 | 6,170 | 5,980 | 5,980 | 140,200 | ▲ | 0.02% |
| 2024-10-09 | 6787 | メイコー | 213,728 | 0.79% | 6,000 | 6,010 | 5,840 | 5,850 | 101,000 | ▼ | -0.04% |
| 2024-10-10 | 6787 | メイコー | 210,728 | 0.78% | 5,950 | 5,950 | 5,800 | 5,800 | 71,800 | ▼ | -0.01% |
| 2024-10-15 | 6787 | メイコー | 213,928 | 0.79% | 6,000 | 6,130 | 5,980 | 6,110 | 137,400 | ▲ | 0.01% |
| 2024-10-16 | 6787 | メイコー | 218,628 | 0.81% | 5,920 | 5,960 | 5,840 | 5,940 | 106,400 | ▲ | 0.02% |
| 2024-10-17 | 6787 | メイコー | 215,128 | 0.80% | 5,930 | 5,990 | 5,740 | 5,780 | 158,300 | ▼ | -0.01% |
| 2024-10-21 | 6787 | メイコー | 217,797 | 0.81% | 5,950 | 6,200 | 5,940 | 6,160 | 146,800 | ▲ | 0.01% |
| 2024-10-23 | 6787 | メイコー | 222,797 | 0.83% | 6,060 | 6,260 | 6,050 | 6,180 | 110,600 | ▲ | 0.01% |
| 2024-10-24 | 6787 | メイコー | 234,297 | 0.87% | 6,060 | 6,230 | 5,980 | 6,200 | 116,600 | ▲ | 0.04% |
| 2024-10-25 | 6787 | メイコー | 236,897 | 0.88% | 6,150 | 6,170 | 5,900 | 6,020 | 138,900 | ▲ | 0.01% |
| 2024-10-29 | 6787 | メイコー | 234,897 | 0.87% | 6,080 | 6,100 | 5,960 | 6,090 | 102,500 | ▼ | -0.01% |
| 2024-10-30 | 6787 | メイコー | 232,797 | 0.86% | 6,130 | 6,220 | 6,080 | 6,080 | 175,500 | ▼ | -0.01% |
| 2024-11-01 | 6787 | メイコー | 243,397 | 0.90% | 5,930 | 5,930 | 5,720 | 5,720 | 175,900 | ▲ | 0.04% |
| 2024-11-05 | 6787 | メイコー | 234,897 | 0.87% | 5,560 | 5,740 | 5,450 | 5,450 | 226,100 | ▼ | -0.03% |
| 2024-11-06 | 6787 | メイコー | 214,597 | 0.80% | 5,550 | 5,750 | 5,500 | 5,600 | 343,600 | ▼ | -0.06% |
| 2024-11-08 | 6787 | メイコー | 210,997 | 0.78% | 7,600 | 7,600 | 7,600 | 7,600 | 333,700 | ▼ | -0.02% |
| 2024-11-11 | 6787 | メイコー | 188,797 | 0.70% | 7,510 | 8,290 | 7,500 | 8,290 | 840,200 | ▼ | -0.08% |
| 2024-11-12 | 6787 | メイコー | 161,497 | 0.60% | 8,110 | 8,300 | 8,040 | 8,190 | 375,800 | ▼ | -0.09% |
| 2024-11-13 | 6787 | メイコー | 167,797 | 0.62% | 8,220 | 8,260 | 7,950 | 8,190 | 312,400 | ▲ | 0.02% |
| 2024-11-14 | 6787 | メイコー | 132,997 | 0.49% | 8,150 | 8,180 | 7,910 | 8,070 | 264,500 | ▼ | -0.13% |
| 2024-11-15 | 6787 | メイコー | 156,197 | 0.58% | 8,150 | 8,810 | 8,110 | 8,610 | 528,200 | ▲ | 0.08% |
| 2024-11-18 | 6787 | メイコー | 148,597 | 0.55% | 8,570 | 8,800 | 8,460 | 8,570 | 268,200 | ▼ | -0.02% |
| 2024-11-19 | 6787 | メイコー | 137,797 | 0.51% | 8,480 | 8,720 | 8,480 | 8,720 | 203,200 | ▼ | -0.04% |
| 2024-11-20 | 6787 | メイコー | 135,097 | 0.50% | 8,800 | 8,900 | 8,540 | 8,720 | 190,300 | ▼ | -0.01% |
| 2024-11-21 | 6787 | メイコー | 145,897 | 0.54% | 8,720 | 8,780 | 8,580 | 8,640 | 180,400 | ▲ | 0.04% |
| 2024-11-22 | 6787 | メイコー | 131,797 | 0.49% | 8,790 | 8,960 | 8,650 | 8,930 | 221,100 | ▼ | -0.05% |
| 2024-11-26 | 6787 | メイコー | 143,197 | 0.53% | 8,930 | 8,990 | 8,770 | 8,870 | 217,900 | ▲ | 0.53% |
| 2024-11-27 | 6787 | メイコー | 145,506 | 0.54% | 8,830 | 9,060 | 8,820 | 8,950 | 239,900 | ▲ | 0.01% |
| 2024-11-28 | 6787 | メイコー | 153,106 | 0.57% | 8,870 | 9,040 | 8,770 | 9,000 | 244,000 | ▲ | 0.02% |
| 2024-12-02 | 6787 | メイコー | 157,406 | 0.58% | 9,190 | 9,310 | 9,060 | 9,300 | 204,100 | ▲ | 0.01% |
| 2024-12-03 | 6787 | メイコー | 154,706 | 0.57% | 9,250 | 9,590 | 9,250 | 9,550 | 231,900 | ▼ | -0.01% |
| 2024-12-04 | 6787 | メイコー | 149,406 | 0.55% | 9,490 | 9,560 | 9,230 | 9,320 | 166,600 | ▼ | -0.01% |
| 2024-12-05 | 6787 | メイコー | 153,606 | 0.57% | 9,400 | 9,410 | 9,270 | 9,330 | 128,400 | ▲ | 0.01% |
| 2024-12-06 | 6787 | メイコー | 151,206 | 0.56% | 9,370 | 9,370 | 8,990 | 9,000 | 174,500 | ▼ | -0.00% |
| 2024-12-09 | 6787 | メイコー | 144,706 | 0.53% | 9,080 | 9,090 | 8,910 | 8,970 | 125,800 | ▼ | -0.03% |
| 2024-12-10 | 6787 | メイコー | 138,906 | 0.51% | 9,020 | 9,020 | 8,760 | 8,940 | 125,400 | ▼ | -0.02% |
| 2024-12-11 | 6787 | メイコー | 140,806 | 0.52% | 8,850 | 8,890 | 8,700 | 8,860 | 127,900 | ▲ | 0.01% |
| 2024-12-12 | 6787 | メイコー | 157,206 | 0.58% | 9,140 | 9,280 | 9,090 | 9,160 | 150,800 | ▲ | 0.05% |
| 2024-12-13 | 6787 | メイコー | 148,206 | 0.55% | 9,160 | 9,490 | 9,160 | 9,330 | 237,800 | ▼ | -0.02% |
| 2024-12-16 | 6787 | メイコー | 151,106 | 0.56% | 9,310 | 9,410 | 9,260 | 9,270 | 110,000 | ▲ | 0.01% |
| 2024-12-17 | 6787 | メイコー | 143,106 | 0.53% | 9,290 | 9,290 | 9,050 | 9,050 | 158,600 | ▼ | -0.03% |
| 2024-12-18 | 6787 | メイコー | 139,606 | 0.52% | 9,040 | 9,170 | 9,020 | 9,110 | 129,700 | ▼ | -0.01% |
| 2024-12-19 | 6787 | メイコー | 143,906 | 0.53% | 8,860 | 9,200 | 8,820 | 9,170 | 142,200 | ▲ | 0.01% |
| 2024-12-20 | 6787 | メイコー | 141,406 | 0.52% | 9,200 | 9,310 | 9,120 | 9,130 | 139,800 | ▼ | -0.01% |
| 2024-12-24 | 6787 | メイコー | 144,506 | 0.53% | 9,180 | 9,180 | 8,990 | 9,000 | 109,200 | ▲ | 0.01% |
| 2024-12-25 | 6787 | メイコー | 141,906 | 0.52% | 8,990 | 9,040 | 8,920 | 9,030 | 77,600 | ▼ | -0.01% |
| 2024-12-26 | 6787 | メイコー | 138,506 | 0.51% | 9,000 | 9,260 | 8,950 | 9,230 | 122,500 | ▼ | -0.01% |
| 2024-12-27 | 6787 | メイコー | 135,206 | 0.50% | 9,250 | 9,360 | 9,220 | 9,360 | 117,200 | ▼ | -0.01% |
| 2024-12-30 | 6787 | メイコー | 186,478 | 0.69% | 9,290 | 9,400 | 9,180 | 9,240 | 109,200 | ▲ | 0.18% |
| 2025-01-06 | 6787 | メイコー | 130,983 | 0.48% | 9,250 | 9,260 | 8,920 | 8,920 | 176,900 | ▼ | -0.20% |
| 2025-01-27 | 6787 | メイコー | 137,117 | 0.51% | 8,920 | 8,930 | 8,520 | 8,550 | 208,900 | ▲ | 0.07% |
| 2025-01-28 | 6787 | メイコー | 141,717 | 0.52% | 8,450 | 8,590 | 8,290 | 8,580 | 170,500 | ▲ | 0.01% |
| 2025-01-29 | 6787 | メイコー | 133,517 | 0.49% | 8,690 | 8,980 | 8,610 | 8,900 | 154,500 | ▼ | -0.03% |
| 2025-01-30 | 6787 | メイコー | 134,817 | 0.50% | 8,810 | 8,980 | 8,790 | 8,930 | 102,100 | ▲ | 0.01% |
| 2025-01-30 | 6787 | メイコー | 134,817 | 0.50% | 8,810 | 8,980 | 8,790 | 8,930 | 102,100 | ▲ | 0.01% |
| 2025-01-31 | 6787 | メイコー | 141,917 | 0.52% | 8,990 | 9,230 | 8,930 | 9,100 | 169,000 | ▲ | 0.02% |
| 2025-01-31 | 6787 | メイコー | 141,917 | 0.52% | 8,990 | 9,230 | 8,930 | 9,100 | 169,000 | ▲ | 0.02% |
| 2025-02-03 | 6787 | メイコー | 146,217 | 0.54% | 8,720 | 8,780 | 8,440 | 8,450 | 276,700 | ▲ | 0.02% |
| 2025-02-03 | 6787 | メイコー | 146,217 | 0.54% | 8,720 | 8,780 | 8,440 | 8,450 | 276,700 | ▲ | 0.02% |
| 2025-02-04 | 6787 | メイコー | 149,917 | 0.55% | 8,640 | 8,860 | 8,560 | 8,600 | 195,500 | ▲ | 0.01% |
| 2025-02-04 | 6787 | メイコー | 149,917 | 0.55% | 8,640 | 8,860 | 8,560 | 8,600 | 195,500 | ▲ | 0.01% |
| 2025-02-05 | 6787 | メイコー | 147,117 | 0.54% | 8,540 | 8,610 | 8,310 | 8,410 | 200,300 | ▼ | -0.01% |
| 2025-02-05 | 6787 | メイコー | 147,117 | 0.54% | 8,540 | 8,610 | 8,310 | 8,410 | 200,300 | ▼ | -0.01% |
| 2025-02-06 | 6787 | メイコー | 151,117 | 0.56% | 8,480 | 8,830 | 8,420 | 8,780 | 305,900 | ▲ | 0.02% |
| 2025-02-06 | 6787 | メイコー | 151,117 | 0.56% | 8,480 | 8,830 | 8,420 | 8,780 | 305,900 | ▲ | 0.02% |
| 2025-02-07 | 6787 | メイコー | 168,617 | 0.62% | 9,230 | 9,340 | 8,480 | 8,520 | 571,500 | ▲ | 0.05% |
| 2025-02-07 | 6787 | メイコー | 168,617 | 0.62% | 9,230 | 9,340 | 8,480 | 8,520 | 571,500 | ▲ | 0.05% |
| 2025-02-10 | 6787 | メイコー | 173,717 | 0.64% | 8,260 | 8,420 | 7,860 | 8,310 | 361,400 | ▲ | 0.02% |
| 2025-02-10 | 6787 | メイコー | 173,717 | 0.64% | 8,260 | 8,420 | 7,860 | 8,310 | 361,400 | ▲ | 0.02% |
| 2025-02-12 | 6787 | メイコー | 176,417 | 0.65% | 8,320 | 8,360 | 8,090 | 8,160 | 261,200 | ▲ | 0.01% |
| 2025-02-12 | 6787 | メイコー | 176,417 | 0.65% | 8,320 | 8,360 | 8,090 | 8,160 | 261,200 | ▲ | 0.01% |
| 2025-02-13 | 6787 | メイコー | 172,517 | 0.64% | 8,200 | 8,410 | 8,110 | 8,380 | 226,200 | ▼ | -0.01% |
| 2025-02-14 | 6787 | メイコー | 165,117 | 0.61% | 8,530 | 8,960 | 8,520 | 8,690 | 298,400 | ▼ | -0.03% |
| 2025-02-18 | 6787 | メイコー | 181,817 | 0.67% | 8,600 | 8,640 | 8,420 | 8,450 | 140,500 | ▲ | 0.06% |
| 2025-02-19 | 6787 | メイコー | 169,217 | 0.63% | 8,420 | 8,470 | 8,160 | 8,220 | 154,300 | ▼ | -0.04% |
| 2025-02-20 | 6787 | メイコー | 162,117 | 0.60% | 8,070 | 8,090 | 7,810 | 7,920 | 231,000 | ▼ | -0.03% |
| 2025-02-21 | 6787 | メイコー | 145,717 | 0.54% | 7,960 | 7,960 | 7,760 | 7,830 | 164,200 | ▼ | -0.05% |
| 2025-02-25 | 6787 | メイコー | 124,717 | 0.46% | 7,590 | 7,670 | 7,420 | 7,460 | 221,700 | ▼ | -0.08% |
| 2024-09-19 | 6794 | フォスター | 126,057 | 0.50% | 1,770 | 1,813 | 1,763 | 1,785 | 300,500 | ▲ | 0.08% |
| 2024-09-20 | 6794 | フォスター | 119,757 | 0.47% | 1,814 | 1,840 | 1,770 | 1,791 | 323,500 | ▼ | -0.03% |
| 2024-09-25 | 6794 | フォスター | 137,957 | 0.55% | 1,796 | 1,846 | 1,784 | 1,840 | 267,100 | ▲ | 0.11% |
| 2024-09-26 | 6794 | フォスター | 161,457 | 0.64% | 1,900 | 1,959 | 1,889 | 1,909 | 428,900 | ▲ | 0.08% |
| 2024-09-27 | 6794 | フォスター | 175,457 | 0.70% | 1,907 | 1,946 | 1,892 | 1,944 | 232,700 | ▲ | 0.05% |
| 2024-09-30 | 6794 | フォスター | 189,257 | 0.75% | 1,841 | 1,875 | 1,806 | 1,814 | 232,600 | ▲ | 0.05% |
| 2024-10-01 | 6794 | フォスター | 183,457 | 0.73% | 1,822 | 1,898 | 1,822 | 1,885 | 181,300 | ▼ | -0.02% |
| 2024-10-02 | 6794 | フォスター | 188,757 | 0.75% | 1,850 | 1,875 | 1,790 | 1,793 | 187,200 | ▲ | 0.02% |
| 2024-10-03 | 6794 | フォスター | 211,257 | 0.84% | 1,873 | 1,913 | 1,846 | 1,846 | 258,200 | ▲ | 0.08% |
| 2024-10-04 | 6794 | フォスター | 177,857 | 0.71% | 1,852 | 1,884 | 1,850 | 1,865 | 205,900 | ▼ | -0.13% |
| 2024-10-07 | 6794 | フォスター | 182,157 | 0.72% | 1,905 | 1,925 | 1,880 | 1,892 | 168,300 | ▲ | 0.01% |
| 2024-10-09 | 6794 | フォスター | 174,457 | 0.69% | 1,892 | 1,900 | 1,845 | 1,858 | 233,100 | ▼ | -0.03% |
| 2024-10-10 | 6794 | フォスター | 177,357 | 0.70% | 1,876 | 1,877 | 1,823 | 1,835 | 175,900 | ▲ | 0.01% |
| 2024-10-15 | 6794 | フォスター | 160,857 | 0.64% | 1,839 | 1,839 | 1,793 | 1,801 | 186,300 | ▼ | -0.05% |
| 2024-10-16 | 6794 | フォスター | 142,957 | 0.57% | 1,775 | 1,835 | 1,768 | 1,829 | 197,000 | ▼ | -0.07% |
| 2024-10-17 | 6794 | フォスター | 137,957 | 0.55% | 1,841 | 1,841 | 1,818 | 1,823 | 77,700 | ▼ | -0.01% |
| 2024-10-18 | 6794 | フォスター | 128,757 | 0.51% | 1,831 | 1,852 | 1,821 | 1,840 | 101,800 | ▼ | -0.04% |
| 2024-10-22 | 6794 | フォスター | 121,957 | 0.48% | 1,793 | 1,814 | 1,781 | 1,787 | 92,100 | ▼ | -0.03% |
| 2024-11-21 | 6794 | フォスター | 216,067 | 0.86% | 1,600 | 1,600 | 1,464 | 1,475 | 3,304,700 | ▲ | 0.86% |
| 2024-11-22 | 6794 | フォスター | 154,867 | 0.61% | 1,505 | 1,542 | 1,486 | 1,511 | 1,299,500 | ▼ | -0.25% |
| 2024-11-25 | 6794 | フォスター | 132,639 | 0.53% | 1,516 | 1,518 | 1,473 | 1,474 | 905,600 | ▼ | -0.07% |
| 2024-11-26 | 6794 | フォスター | 112,267 | 0.44% | 1,453 | 1,468 | 1,431 | 1,460 | 607,400 | ▼ | -0.09% |
| 2024-04-03 | 6803 | ティアック | 151,748 | 0.52% | 99 | 101 | 99 | 99 | 354,500 | ▲ | 0.10% |
| 2024-04-04 | 6803 | ティアック | 149,948 | 0.51% | 99 | 100 | 99 | 99 | 144,700 | ▼ | -0.01% |
| 2024-04-05 | 6803 | ティアック | 140,548 | 0.48% | 99 | 100 | 99 | 100 | 374,400 | ▼ | -0.03% |
| 2024-04-08 | 6803 | ティアック | 146,348 | 0.50% | 99 | 100 | 98 | 98 | 478,000 | ▲ | 0.02% |
| 2024-04-09 | 6803 | ティアック | 136,648 | 0.47% | 99 | 100 | 98 | 100 | 234,400 | ▼ | -0.03% |
| 2024-04-18 | 6803 | ティアック | 147,748 | 0.51% | 98 | 100 | 98 | 99 | 334,000 | ▲ | 0.03% |
| 2024-04-19 | 6803 | ティアック | 169,148 | 0.58% | 99 | 99 | 96 | 96 | 543,600 | ▲ | 0.06% |
| 2024-04-22 | 6803 | ティアック | 172,048 | 0.59% | 97 | 98 | 95 | 97 | 369,500 | ▲ | 0.01% |
| 2024-04-30 | 6803 | ティアック | 150,948 | 0.52% | 98 | 98 | 97 | 97 | 259,700 | ▼ | -0.06% |
| 2024-05-01 | 6803 | ティアック | 131,048 | 0.45% | 99 | 99 | 96 | 96 | 260,400 | ▼ | -0.07% |
| 2024-10-29 | 6803 | ティアック | 146,448 | 0.50% | 84 | 84 | 81 | 82 | 654,300 | ▲ | 0.03% |
| 2024-10-30 | 6803 | ティアック | 132,148 | 0.45% | 84 | 84 | 82 | 82 | 719,800 | ▼ | -0.04% |
| 2024-11-11 | 6803 | ティアック | 147,848 | 0.51% | 81 | 83 | 81 | 83 | 427,700 | ▲ | 0.10% |
| 2024-11-12 | 6803 | ティアック | 146,348 | 0.50% | 82 | 84 | 82 | 84 | 401,500 | ▼ | -0.01% |
| 2024-11-19 | 6803 | ティアック | 137,848 | 0.47% | 84 | 85 | 83 | 84 | 484,000 | ▼ | -0.03% |
| 2024-12-30 | 6803 | ティアック | 282,537 | 0.97% | 76 | 78 | 76 | 77 | 267,800 | ▲ | 0.53% |
| 2025-01-06 | 6803 | ティアック | 129,148 | 0.44% | 76 | 78 | 76 | 77 | 273,600 | ▼ | -0.53% |
| 2025-01-15 | 6803 | ティアック | 148,048 | 0.51% | 76 | 76 | 73 | 74 | 657,100 | ▲ | 0.04% |
| 2025-01-20 | 6803 | ティアック | 135,348 | 0.46% | 71 | 73 | 70 | 72 | 491,600 | ▼ | -0.04% |
| 2024-09-03 | 6810 | マクセル | 248,878 | 0.50% | 1,850 | 1,947 | 1,849 | 1,942 | 531,700 | ▲ | 0.07% |
| 2024-09-04 | 6810 | マクセル | 277,278 | 0.55% | 1,871 | 1,913 | 1,865 | 1,890 | 458,100 | ▲ | 0.05% |
| 2024-09-05 | 6810 | マクセル | 320,278 | 0.64% | 1,851 | 1,914 | 1,843 | 1,873 | 428,900 | ▲ | 0.08% |
| 2024-09-06 | 6810 | マクセル | 85,805 | 0.17% | 1,873 | 1,873 | 1,820 | 1,821 | 403,000 | ▼ | -0.47% |
| 2024-04-15 | 6814 | 古野電 | 194,132 | 0.60% | 2,375 | 2,378 | 2,271 | 2,297 | 1,084,000 | ▲ | 0.60% |
| 2024-04-16 | 6814 | 古野電 | 368,632 | 1.15% | 1,877 | 1,940 | 1,797 | 1,797 | 3,517,200 | ▲ | 0.54% |
| 2024-04-17 | 6814 | 古野電 | 331,032 | 1.03% | 1,799 | 1,836 | 1,682 | 1,700 | 2,245,600 | ▼ | -0.11% |
| 2024-04-18 | 6814 | 古野電 | 322,132 | 1.00% | 1,700 | 1,814 | 1,666 | 1,775 | 1,525,000 | ▼ | -0.03% |
| 2024-04-19 | 6814 | 古野電 | 236,432 | 0.74% | 1,765 | 1,811 | 1,736 | 1,761 | 908,100 | ▼ | -0.26% |
| 2024-04-22 | 6814 | 古野電 | 183,132 | 0.57% | 1,775 | 1,845 | 1,769 | 1,826 | 846,100 | ▼ | -0.17% |
| 2024-04-23 | 6814 | 古野電 | 112,432 | 0.35% | 1,839 | 1,975 | 1,831 | 1,955 | 1,591,800 | ▼ | -0.21% |
| 2024-11-25 | 6814 | 古野電 | 164,906 | 0.51% | 2,745 | 2,764 | 2,667 | 2,675 | 263,100 | ▲ | 0.51% |
| 2024-11-26 | 6814 | 古野電 | 0 | 0.00% | 2,650 | 2,650 | 2,570 | 2,612 | 365,800 | ▼ | -0.51% |
| 2024-12-30 | 6814 | 古野電 | 216,870 | 0.67% | 2,715 | 2,720 | 2,655 | 2,685 | 181,200 | ▲ | 0.47% |
| 2025-01-06 | 6814 | 古野電 | 80,406 | 0.25% | 2,695 | 2,695 | 2,584 | 2,597 | 301,000 | ▼ | -0.42% |
| 2024-05-01 | 6817 | スミダ | 298,733 | 0.90% | 1,148 | 1,157 | 1,112 | 1,114 | 2,795,300 | ▲ | 0.90% |
| 2024-05-02 | 6817 | スミダ | 224,145 | 0.68% | 1,123 | 1,165 | 1,119 | 1,165 | 1,220,100 | ▼ | -0.21% |
| 2024-05-07 | 6817 | スミダ | 175,855 | 0.53% | 1,173 | 1,201 | 1,165 | 1,184 | 623,900 | ▼ | -0.15% |
| 2024-05-08 | 6817 | スミダ | 217,955 | 0.66% | 1,161 | 1,171 | 1,138 | 1,138 | 870,800 | ▲ | 0.13% |
| 2024-05-09 | 6817 | スミダ | 210,055 | 0.63% | 1,138 | 1,152 | 1,128 | 1,146 | 461,800 | ▼ | -0.03% |
| 2024-05-10 | 6817 | スミダ | 219,655 | 0.66% | 1,148 | 1,158 | 1,134 | 1,140 | 502,100 | ▲ | 0.03% |
| 2024-05-13 | 6817 | スミダ | 224,255 | 0.68% | 1,138 | 1,148 | 1,128 | 1,148 | 308,900 | ▲ | 0.02% |
| 2024-05-14 | 6817 | スミダ | 218,755 | 0.66% | 1,151 | 1,154 | 1,142 | 1,145 | 227,300 | ▼ | -0.02% |
| 2024-05-15 | 6817 | スミダ | 214,855 | 0.65% | 1,142 | 1,149 | 1,136 | 1,139 | 253,400 | ▼ | -0.01% |
| 2024-05-16 | 6817 | スミダ | 195,955 | 0.59% | 1,143 | 1,144 | 1,127 | 1,140 | 332,300 | ▼ | -0.06% |
| 2024-05-17 | 6817 | スミダ | 189,479 | 0.57% | 1,126 | 1,153 | 1,126 | 1,147 | 340,700 | ▼ | -0.02% |
| 2024-05-20 | 6817 | スミダ | 167,579 | 0.50% | 1,151 | 1,168 | 1,151 | 1,161 | 276,200 | ▼ | -0.06% |
| 2024-05-21 | 6817 | スミダ | 146,579 | 0.44% | 1,161 | 1,183 | 1,160 | 1,175 | 203,100 | ▼ | -0.06% |
| 2024-07-08 | 6817 | スミダ | 173,321 | 0.52% | 1,118 | 1,118 | 1,099 | 1,101 | 419,600 | ▲ | 0.04% |
| 2024-07-09 | 6817 | スミダ | 164,221 | 0.49% | 1,105 | 1,114 | 1,096 | 1,110 | 305,100 | ▼ | -0.03% |
| 2024-07-25 | 6817 | スミダ | 176,874 | 0.53% | 1,050 | 1,053 | 1,037 | 1,040 | 749,100 | ▲ | 0.06% |
| 2024-07-26 | 6817 | スミダ | 183,874 | 0.55% | 1,049 | 1,063 | 1,046 | 1,051 | 320,300 | ▲ | 0.02% |
| 2024-07-29 | 6817 | スミダ | 185,774 | 0.56% | 1,067 | 1,067 | 1,053 | 1,058 | 250,900 | ▲ | 0.01% |
| 2024-07-30 | 6817 | スミダ | 181,074 | 0.54% | 1,053 | 1,057 | 1,040 | 1,045 | 393,900 | ▼ | -0.02% |
| 2024-07-31 | 6817 | スミダ | 178,274 | 0.53% | 1,046 | 1,070 | 1,039 | 1,070 | 524,900 | ▼ | -0.01% |
| 2024-08-01 | 6817 | スミダ | 137,374 | 0.41% | 984 | 1,027 | 984 | 1,004 | 1,512,900 | ▼ | -0.12% |
| 2024-08-02 | 6817 | スミダ | 213,374 | 0.64% | 967 | 984 | 921 | 921 | 1,058,700 | ▲ | 0.23% |
| 2024-08-05 | 6817 | スミダ | 240,374 | 0.72% | 861 | 862 | 771 | 771 | 1,550,600 | ▲ | 0.07% |
| 2024-08-06 | 6817 | スミダ | 211,494 | 0.63% | 816 | 867 | 816 | 855 | 932,000 | ▼ | -0.08% |
| 2024-08-07 | 6817 | スミダ | 201,975 | 0.61% | 852 | 890 | 844 | 873 | 628,500 | ▼ | -0.02% |
| 2024-08-08 | 6817 | スミダ | 181,475 | 0.54% | 861 | 873 | 849 | 851 | 432,700 | ▼ | -0.06% |
| 2024-08-09 | 6817 | スミダ | 152,375 | 0.46% | 877 | 877 | 844 | 859 | 516,800 | ▼ | -0.08% |
| 2024-12-16 | 6817 | スミダ | 248,309 | 0.75% | 950 | 952 | 893 | 896 | 1,561,700 | ▲ | 0.28% |
| 2024-12-17 | 6817 | スミダ | 285,209 | 0.86% | 890 | 901 | 885 | 896 | 585,900 | ▲ | 0.10% |
| 2024-12-18 | 6817 | スミダ | 329,909 | 0.99% | 891 | 895 | 883 | 885 | 425,400 | ▲ | 0.13% |
| 2024-12-19 | 6817 | スミダ | 360,909 | 1.09% | 870 | 887 | 865 | 881 | 515,600 | ▲ | 0.10% |
| 2024-12-20 | 6817 | スミダ | 393,009 | 1.18% | 881 | 888 | 875 | 876 | 570,700 | ▲ | 0.08% |
| 2024-12-23 | 6817 | スミダ | 426,409 | 1.28% | 884 | 885 | 868 | 873 | 595,200 | ▲ | 0.10% |
| 2024-12-24 | 6817 | スミダ | 487,809 | 1.47% | 869 | 890 | 867 | 887 | 572,900 | ▲ | 0.18% |
| 2024-12-25 | 6817 | スミダ | 546,009 | 1.64% | 890 | 905 | 888 | 905 | 489,200 | ▲ | 0.16% |
| 2024-12-26 | 6817 | スミダ | 569,109 | 1.71% | 903 | 908 | 900 | 900 | 811,400 | ▲ | 0.07% |
| 2024-12-27 | 6817 | スミダ | 537,509 | 1.62% | 870 | 888 | 867 | 888 | 555,100 | ▼ | -0.08% |
| 2024-12-30 | 6817 | スミダ | 463,681 | 1.40% | 884 | 892 | 878 | 887 | 304,300 | ▼ | -0.22% |
| 2025-01-06 | 6817 | スミダ | 469,009 | 1.41% | 890 | 893 | 883 | 886 | 329,500 | ▲ | 0.01% |
| 2025-01-07 | 6817 | スミダ | 453,373 | 1.36% | 899 | 913 | 897 | 912 | 595,900 | ▼ | -0.04% |
| 2025-01-08 | 6817 | スミダ | 415,773 | 1.25% | 905 | 911 | 901 | 906 | 205,600 | ▼ | -0.11% |
| 2025-01-09 | 6817 | スミダ | 389,073 | 1.17% | 895 | 897 | 886 | 891 | 243,400 | ▼ | -0.08% |
| 2025-01-10 | 6817 | スミダ | 356,273 | 1.07% | 884 | 889 | 880 | 885 | 210,300 | ▼ | -0.09% |
| 2025-01-14 | 6817 | スミダ | 376,473 | 1.13% | 880 | 881 | 864 | 869 | 317,400 | ▲ | 0.05% |
| 2025-01-16 | 6817 | スミダ | 359,973 | 1.08% | 880 | 885 | 878 | 880 | 118,400 | ▼ | -0.04% |
| 2025-01-17 | 6817 | スミダ | 352,473 | 1.06% | 879 | 886 | 876 | 886 | 122,800 | ▼ | -0.02% |
| 2025-01-20 | 6817 | スミダ | 313,773 | 0.94% | 885 | 907 | 884 | 902 | 253,400 | ▼ | -0.12% |
| 2025-01-21 | 6817 | スミダ | 281,173 | 0.84% | 908 | 913 | 900 | 903 | 217,800 | ▼ | -0.09% |
| 2025-01-22 | 6817 | スミダ | 263,273 | 0.79% | 908 | 921 | 905 | 919 | 222,700 | ▼ | -0.04% |
| 2025-01-23 | 6817 | スミダ | 249,773 | 0.75% | 920 | 924 | 912 | 924 | 247,600 | ▼ | -0.04% |
| 2025-01-24 | 6817 | スミダ | 238,773 | 0.72% | 919 | 929 | 915 | 925 | 178,700 | ▼ | -0.03% |
| 2025-01-27 | 6817 | スミダ | 210,673 | 0.63% | 929 | 931 | 920 | 924 | 253,200 | ▼ | -0.08% |
| 2025-01-28 | 6817 | スミダ | 208,173 | 0.62% | 914 | 919 | 909 | 914 | 216,700 | ▼ | -0.01% |
| 2025-01-29 | 6817 | スミダ | 172,973 | 0.52% | 921 | 921 | 915 | 919 | 139,400 | ▼ | -0.09% |
| 2025-01-30 | 6817 | スミダ | 166,973 | 0.50% | 918 | 922 | 911 | 915 | 91,200 | ▼ | -0.02% |
| 2025-01-30 | 6817 | スミダ | 166,973 | 0.50% | 918 | 922 | 911 | 915 | 91,200 | ▼ | -0.02% |
| 2025-01-31 | 6817 | スミダ | 155,973 | 0.47% | 920 | 921 | 912 | 914 | 133,200 | ▼ | -0.03% |
| 2025-01-31 | 6817 | スミダ | 155,973 | 0.47% | 920 | 921 | 912 | 914 | 133,200 | ▼ | -0.03% |
| 2025-02-04 | 6817 | スミダ | 173,973 | 0.52% | 896 | 900 | 889 | 893 | 130,700 | ▲ | 0.03% |
| 2025-02-04 | 6817 | スミダ | 173,973 | 0.52% | 896 | 900 | 889 | 893 | 130,700 | ▲ | 0.03% |
| 2025-02-05 | 6817 | スミダ | 184,973 | 0.55% | 902 | 906 | 895 | 898 | 137,900 | ▲ | 0.03% |
| 2025-02-05 | 6817 | スミダ | 184,973 | 0.55% | 902 | 906 | 895 | 898 | 137,900 | ▲ | 0.03% |
| 2025-02-06 | 6817 | スミダ | 188,273 | 0.56% | 905 | 920 | 903 | 919 | 186,400 | ▲ | 0.01% |
| 2025-02-06 | 6817 | スミダ | 188,273 | 0.56% | 905 | 920 | 903 | 919 | 186,400 | ▲ | 0.01% |
| 2025-02-07 | 6817 | スミダ | 177,573 | 0.53% | 920 | 939 | 917 | 936 | 296,600 | ▼ | -0.03% |
| 2025-02-07 | 6817 | スミダ | 177,573 | 0.53% | 920 | 939 | 917 | 936 | 296,600 | ▼ | -0.03% |
| 2025-02-10 | 6817 | スミダ | 0 | 0.00% | 996 | 1,053 | 974 | 1,015 | 1,629,800 | ▼ | -0.53% |
| 2025-02-10 | 6817 | スミダ | 0 | 0.00% | 996 | 1,053 | 974 | 1,015 | 1,629,800 | ▼ | -0.53% |
| 2024-09-04 | 6836 | ぷらっと | 8,600 | 0.53% | 3,930 | 4,540 | 3,930 | 4,530 | 302,800 | ▲ | 0.10% |
| 2024-09-05 | 6836 | ぷらっと | 9,700 | 0.60% | 4,600 | 5,000 | 3,830 | 3,830 | 669,200 | ▲ | 0.06% |
| 2024-09-06 | 6836 | ぷらっと | 9,200 | 0.57% | 3,550 | 3,695 | 3,175 | 3,340 | 307,300 | ▼ | -0.03% |
| 2024-09-09 | 6836 | ぷらっと | 9,900 | 0.62% | 3,270 | 3,855 | 3,105 | 3,695 | 317,100 | ▲ | 0.05% |
| 2024-09-10 | 6836 | ぷらっと | 12,400 | 0.77% | 3,900 | 4,285 | 3,800 | 4,210 | 297,000 | ▲ | 0.15% |
| 2024-09-12 | 6836 | ぷらっと | 14,200 | 0.89% | 4,085 | 4,295 | 3,800 | 3,940 | 180,700 | ▲ | 0.12% |
| 2024-09-13 | 6836 | ぷらっと | 13,100 | 0.82% | 4,025 | 4,050 | 3,420 | 3,760 | 170,100 | ▼ | -0.07% |
| 2024-09-17 | 6836 | ぷらっと | 14,100 | 0.88% | 3,790 | 3,790 | 3,285 | 3,355 | 140,300 | ▲ | 0.06% |
| 2024-09-18 | 6836 | ぷらっと | 4,000 | 0.25% | 3,425 | 3,545 | 2,666 | 3,120 | 360,400 | ▼ | -0.63% |
| 2024-09-19 | 6836 | ぷらっと | 13,200 | 0.82% | 3,140 | 3,200 | 2,784 | 2,900 | 211,100 | ▲ | 0.82% |
| 2024-09-20 | 6836 | ぷらっと | 11,500 | 0.72% | 2,896 | 3,280 | 2,826 | 3,045 | 208,200 | ▼ | -0.09% |
| 2024-09-24 | 6836 | ぷらっと | 13,000 | 0.81% | 3,090 | 3,090 | 2,721 | 2,780 | 174,100 | ▲ | 0.09% |
| 2024-09-25 | 6836 | ぷらっと | 12,700 | 0.79% | 2,760 | 3,195 | 2,739 | 2,851 | 362,400 | ▼ | -0.02% |
| 2024-09-27 | 6836 | ぷらっと | 10,500 | 0.65% | 2,748 | 2,785 | 2,650 | 2,745 | 74,300 | ▼ | -0.14% |
| 2024-09-30 | 6836 | ぷらっと | 9,600 | 0.60% | 2,705 | 3,150 | 2,519 | 2,694 | 364,100 | ▼ | -0.05% |
| 2024-10-04 | 6836 | ぷらっと | 4,300 | 0.26% | 2,500 | 2,649 | 2,413 | 2,602 | 107,300 | ▼ | -0.34% |
| 2024-10-24 | 6836 | ぷらっと | 9,100 | 0.57% | 2,415 | 2,822 | 2,320 | 2,693 | 282,500 | ▲ | 0.56% |
| 2024-10-25 | 6836 | ぷらっと | 1,100 | 0.06% | 2,681 | 3,195 | 2,650 | 3,195 | 469,100 | ▼ | -0.51% |
| 2024-10-29 | 6836 | ぷらっと | 8,900 | 0.55% | 3,100 | 3,180 | 2,780 | 2,822 | 189,000 | ▲ | 0.14% |
| 2024-10-31 | 6836 | ぷらっと | 8,400 | 0.52% | 2,777 | 2,869 | 2,676 | 2,848 | 83,400 | ▼ | -0.03% |
| 2024-11-01 | 6836 | ぷらっと | 8,900 | 0.55% | 2,764 | 2,925 | 2,761 | 2,825 | 25,400 | ▲ | 0.03% |
| 2024-11-05 | 6836 | ぷらっと | 9,800 | 0.61% | 2,799 | 2,960 | 2,721 | 2,945 | 56,900 | ▲ | 0.05% |
| 2024-11-06 | 6836 | ぷらっと | 8,600 | 0.53% | 2,895 | 2,950 | 2,810 | 2,840 | 69,800 | ▼ | -0.07% |
| 2024-11-07 | 6836 | ぷらっと | 9,600 | 0.60% | 2,758 | 2,791 | 2,685 | 2,740 | 68,200 | ▲ | 0.06% |
| 2024-11-08 | 6836 | ぷらっと | 8,000 | 0.50% | 2,736 | 2,768 | 2,680 | 2,716 | 44,800 | ▼ | -0.09% |
| 2024-11-11 | 6836 | ぷらっと | 0 | 0.00% | 2,732 | 3,220 | 2,707 | 3,220 | 328,400 | ▼ | -0.50% |
| 2024-11-22 | 6836 | ぷらっと | 10,100 | 0.63% | 2,785 | 2,795 | 2,601 | 2,699 | 67,300 | ▲ | 0.16% |
| 2024-11-25 | 6836 | ぷらっと | 11,500 | 0.72% | 2,672 | 2,892 | 2,637 | 2,723 | 173,900 | ▲ | 0.08% |
| 2024-11-26 | 6836 | ぷらっと | 13,100 | 0.82% | 2,673 | 3,090 | 2,597 | 3,010 | 537,400 | ▲ | 0.09% |
| 2024-11-27 | 6836 | ぷらっと | 14,600 | 0.91% | 2,899 | 2,935 | 2,700 | 2,701 | 160,700 | ▲ | 0.09% |
| 2024-11-29 | 6836 | ぷらっと | 15,300 | 0.95% | 2,750 | 2,790 | 2,681 | 2,743 | 45,800 | ▲ | 0.03% |
| 2024-12-02 | 6836 | ぷらっと | 16,800 | 1.05% | 2,739 | 2,739 | 2,608 | 2,715 | 45,000 | ▲ | 0.10% |
| 2024-12-03 | 6836 | ぷらっと | 18,200 | 1.14% | 2,665 | 2,715 | 2,660 | 2,678 | 29,000 | ▲ | 0.08% |
| 2024-12-05 | 6836 | ぷらっと | 19,600 | 1.22% | 2,790 | 2,885 | 2,727 | 2,803 | 66,200 | ▲ | 0.08% |
| 2024-12-06 | 6836 | ぷらっと | 20,700 | 1.29% | 2,800 | 2,800 | 2,713 | 2,717 | 21,900 | ▲ | 0.07% |
| 2024-12-09 | 6836 | ぷらっと | 20,800 | 1.30% | 2,766 | 2,770 | 2,693 | 2,709 | 26,400 | ▲ | 0.01% |
| 2024-12-10 | 6836 | ぷらっと | 21,600 | 1.35% | 2,690 | 2,712 | 2,627 | 2,700 | 23,800 | ▲ | 0.05% |
| 2024-12-11 | 6836 | ぷらっと | 21,200 | 1.32% | 2,700 | 2,745 | 2,627 | 2,706 | 14,900 | ▼ | -0.03% |
| 2024-12-16 | 6836 | ぷらっと | 21,900 | 1.37% | 2,681 | 2,710 | 2,627 | 2,709 | 30,100 | ▲ | 0.05% |
| 2024-12-17 | 6836 | ぷらっと | 16,200 | 1.01% | 2,735 | 3,115 | 2,721 | 2,954 | 361,900 | ▼ | -0.36% |
| 2024-12-18 | 6836 | ぷらっと | 16,900 | 1.05% | 2,904 | 2,923 | 2,687 | 2,687 | 138,500 | ▲ | 0.04% |
| 2024-12-19 | 6836 | ぷらっと | 17,600 | 1.10% | 2,637 | 2,687 | 2,570 | 2,686 | 50,700 | ▲ | 0.05% |
| 2024-12-20 | 6836 | ぷらっと | 18,900 | 1.18% | 2,686 | 2,773 | 2,579 | 2,587 | 111,300 | ▲ | 0.07% |
| 2024-12-23 | 6836 | ぷらっと | 19,400 | 1.21% | 2,575 | 2,595 | 2,364 | 2,585 | 92,200 | ▲ | 0.03% |
| 2024-12-24 | 6836 | ぷらっと | 21,300 | 1.33% | 2,584 | 2,749 | 2,386 | 2,699 | 247,900 | ▲ | 0.12% |
| 2024-12-25 | 6836 | ぷらっと | 22,400 | 1.40% | 2,640 | 2,697 | 2,496 | 2,514 | 79,800 | ▲ | 0.06% |
| 2024-12-26 | 6836 | ぷらっと | 23,100 | 1.44% | 2,476 | 2,532 | 2,362 | 2,400 | 142,900 | ▲ | 0.04% |
| 2024-12-27 | 6836 | ぷらっと | 22,000 | 1.37% | 2,400 | 2,624 | 2,390 | 2,546 | 87,400 | ▼ | -0.06% |
| 2024-12-30 | 6836 | ぷらっと | 5,300 | 0.33% | 2,496 | 2,600 | 2,496 | 2,556 | 21,000 | ▼ | -1.04% |
| 2025-01-06 | 6836 | ぷらっと | 22,100 | 1.38% | 2,614 | 2,636 | 2,564 | 2,607 | 29,300 | ▲ | 1.04% |
| 2025-01-07 | 6836 | ぷらっと | 21,200 | 1.32% | 2,608 | 2,741 | 2,547 | 2,733 | 48,700 | ▼ | -0.05% |
| 2025-01-08 | 6836 | ぷらっと | 21,300 | 1.33% | 2,730 | 2,750 | 2,668 | 2,707 | 23,900 | ▲ | 0.01% |
| 2025-01-10 | 6836 | ぷらっと | 18,100 | 1.13% | 2,720 | 2,914 | 2,692 | 2,830 | 111,400 | ▼ | -0.20% |
| 2025-01-14 | 6836 | ぷらっと | 19,300 | 1.21% | 2,880 | 2,914 | 2,803 | 2,889 | 43,900 | ▲ | 0.08% |
| 2025-01-15 | 6836 | ぷらっと | 21,200 | 1.32% | 2,839 | 2,901 | 2,772 | 2,851 | 48,500 | ▲ | 0.11% |
| 2025-01-16 | 6836 | ぷらっと | 23,700 | 1.48% | 2,854 | 2,964 | 2,808 | 2,829 | 89,600 | ▲ | 0.15% |
| 2025-01-17 | 6836 | ぷらっと | 24,300 | 1.52% | 2,791 | 2,830 | 2,734 | 2,830 | 26,300 | ▲ | 0.04% |
| 2025-01-20 | 6836 | ぷらっと | 24,600 | 1.54% | 2,851 | 2,851 | 2,716 | 2,819 | 59,200 | ▲ | 0.02% |
| 2025-01-22 | 6836 | ぷらっと | 23,500 | 1.47% | 2,792 | 2,890 | 2,760 | 2,802 | 49,700 | ▼ | -0.07% |
| 2025-01-23 | 6836 | ぷらっと | 25,500 | 1.59% | 2,785 | 2,787 | 2,703 | 2,787 | 19,300 | ▲ | 0.12% |
| 2025-01-24 | 6836 | ぷらっと | 25,600 | 1.60% | 2,774 | 2,825 | 2,746 | 2,802 | 27,600 | ▲ | 0.01% |
| 2025-01-27 | 6836 | ぷらっと | 26,000 | 1.63% | 2,860 | 2,860 | 2,706 | 2,790 | 31,000 | ▲ | 0.02% |
| 2025-02-04 | 6836 | ぷらっと | 26,300 | 1.64% | 2,935 | 2,935 | 2,763 | 2,810 | 50,000 | ▲ | 0.01% |
| 2025-02-04 | 6836 | ぷらっと | 26,300 | 1.64% | 2,935 | 2,935 | 2,763 | 2,810 | 50,000 | ▲ | 0.01% |
| 2025-02-05 | 6836 | ぷらっと | 26,600 | 1.66% | 2,780 | 2,829 | 2,721 | 2,829 | 14,300 | ▲ | 0.02% |
| 2025-02-05 | 6836 | ぷらっと | 26,600 | 1.66% | 2,780 | 2,829 | 2,721 | 2,829 | 14,300 | ▲ | 0.02% |
| 2025-02-07 | 6836 | ぷらっと | 26,800 | 1.68% | 2,801 | 2,801 | 2,706 | 2,736 | 17,500 | ▲ | 0.02% |
| 2025-02-07 | 6836 | ぷらっと | 26,800 | 1.68% | 2,801 | 2,801 | 2,706 | 2,736 | 17,500 | ▲ | 0.02% |
| 2025-02-10 | 6836 | ぷらっと | 24,300 | 1.52% | 2,713 | 2,849 | 2,630 | 2,823 | 43,400 | ▼ | -0.15% |
| 2025-02-10 | 6836 | ぷらっと | 24,300 | 1.52% | 2,713 | 2,849 | 2,630 | 2,823 | 43,400 | ▼ | -0.15% |
| 2025-02-14 | 6836 | ぷらっと | 23,000 | 1.44% | 2,860 | 2,999 | 2,820 | 2,930 | 52,600 | ▼ | -0.08% |
| 2025-02-17 | 6836 | ぷらっと | 22,400 | 1.40% | 2,971 | 3,070 | 2,869 | 2,998 | 61,200 | ▼ | -0.04% |
| 2025-02-18 | 6836 | ぷらっと | 20,300 | 1.27% | 3,050 | 3,065 | 2,900 | 2,980 | 77,500 | ▼ | -0.12% |
| 2025-02-19 | 6836 | ぷらっと | 21,900 | 1.37% | 2,993 | 3,000 | 2,935 | 2,970 | 16,200 | ▲ | 0.10% |
| 2025-02-20 | 6836 | ぷらっと | 22,300 | 1.39% | 2,956 | 3,010 | 2,920 | 2,965 | 10,300 | ▲ | 0.01% |
| 2025-02-21 | 6836 | ぷらっと | 22,900 | 1.43% | 2,941 | 2,957 | 2,881 | 2,945 | 12,400 | ▲ | 0.04% |
| 2025-02-25 | 6836 | ぷらっと | 20,400 | 1.27% | 2,920 | 3,000 | 2,850 | 2,966 | 19,000 | ▼ | -0.15% |
| 2025-02-26 | 6836 | ぷらっと | 21,900 | 1.37% | 2,966 | 2,998 | 2,750 | 2,851 | 25,900 | ▲ | 0.10% |
| 2025-02-27 | 6836 | ぷらっと | 22,200 | 1.39% | 2,860 | 2,860 | 2,821 | 2,843 | 7,200 | ▲ | 0.01% |
| 2025-02-28 | 6836 | ぷらっと | 23,000 | 1.44% | 2,821 | 2,844 | 2,750 | 2,793 | 27,500 | ▲ | 0.05% |
| 2025-03-03 | 6836 | ぷらっと | 21,600 | 1.35% | 2,861 | 2,914 | 2,821 | 2,913 | 19,200 | ▼ | -0.08% |
| 2025-03-04 | 6836 | ぷらっと | 22,300 | 1.39% | 2,880 | 2,899 | 2,821 | 2,885 | 11,000 | ▲ | 0.03% |
| 2025-03-05 | 6836 | ぷらっと | 21,900 | 1.37% | 2,850 | 2,963 | 2,815 | 2,935 | 25,300 | ▼ | -0.01% |
| 2025-03-06 | 6836 | ぷらっと | 21,200 | 1.32% | 2,935 | 2,991 | 2,917 | 2,980 | 27,600 | ▼ | -0.05% |
| 2025-03-07 | 6836 | ぷらっと | 21,900 | 1.37% | 2,930 | 2,970 | 2,902 | 2,935 | 10,300 | ▲ | 0.05% |
| 2025-03-10 | 6836 | ぷらっと | 22,100 | 1.38% | 2,935 | 2,950 | 2,871 | 2,910 | 29,300 | ▲ | 0.00% |
| 2025-03-11 | 6836 | ぷらっと | 22,200 | 1.39% | 2,860 | 2,982 | 2,840 | 2,962 | 55,900 | ▲ | 0.01% |
| 2025-03-12 | 6836 | ぷらっと | 19,000 | 1.19% | 2,933 | 3,300 | 2,933 | 3,140 | 39,700 | ▼ | -0.19% |
| 2025-03-13 | 6836 | ぷらっと | 17,900 | 1.12% | 3,070 | 3,165 | 3,050 | 3,135 | 45,600 | ▼ | -0.06% |
| 2025-03-18 | 6836 | ぷらっと | 17,200 | 1.07% | 4,675 | 4,965 | 4,285 | 4,830 | 371,100 | ▼ | -0.05% |
| 2025-03-19 | 6836 | ぷらっと | 15,700 | 0.98% | 4,760 | 4,950 | 4,680 | 4,785 | 146,200 | ▼ | -0.09% |
| 2025-03-21 | 6836 | ぷらっと | 10,100 | 0.63% | 4,720 | 5,240 | 4,720 | 5,110 | 137,400 | ▼ | -0.35% |
| 2025-03-24 | 6836 | ぷらっと | 12,900 | 0.80% | 5,140 | 5,240 | 5,030 | 5,050 | 74,600 | ▲ | 0.17% |
| 2025-03-25 | 6836 | ぷらっと | 10,500 | 0.65% | 5,050 | 5,340 | 4,800 | 4,905 | 74,200 | ▼ | -0.15% |
| 2025-03-26 | 6836 | ぷらっと | 10,800 | 0.67% | 4,840 | 5,380 | 4,205 | 5,250 | 164,500 | ▲ | 0.02% |
| 2025-03-27 | 6836 | ぷらっと | 10,700 | 0.22% | 5,050 | 5,170 | 4,565 | 4,950 | 88,200 | ▼ | -0.45% |
| 2025-03-28 | 6836 | ぷらっと | 30,000 | 0.62% | 1,650 | 1,907 | 1,650 | 1,734 | 264,300 | ▲ | 0.40% |
| 2025-04-02 | 6836 | ぷらっと | 39,900 | 0.83% | 1,680 | 1,717 | 1,642 | 1,702 | 97,800 | ▲ | 0.20% |
| 2025-04-03 | 6836 | ぷらっと | 47,300 | 0.98% | 1,671 | 1,790 | 1,671 | 1,700 | 140,400 | ▲ | 0.15% |
| 2025-04-04 | 6836 | ぷらっと | 52,400 | 1.09% | 1,660 | 1,707 | 1,630 | 1,685 | 84,200 | ▲ | 0.11% |
| 2025-04-07 | 6836 | ぷらっと | 76,300 | 1.59% | 1,605 | 1,647 | 1,453 | 1,630 | 94,500 | ▲ | 0.50% |
| 2025-04-08 | 6836 | ぷらっと | 83,300 | 1.74% | 1,710 | 1,712 | 1,603 | 1,636 | 63,700 | ▲ | 0.14% |
| 2025-04-09 | 6836 | ぷらっと | 85,200 | 1.78% | 1,618 | 1,671 | 1,472 | 1,658 | 168,700 | ▲ | 0.04% |
| 2025-04-10 | 6836 | ぷらっと | 91,900 | 1.92% | 1,689 | 1,699 | 1,605 | 1,650 | 57,700 | ▲ | 0.13% |
| 2025-04-11 | 6836 | ぷらっと | 81,400 | 1.70% | 1,633 | 1,768 | 1,473 | 1,768 | 377,000 | ▼ | -0.21% |
| 2025-04-14 | 6836 | ぷらっと | 78,100 | 1.63% | 1,769 | 1,769 | 1,675 | 1,720 | 148,200 | ▼ | -0.07% |
| 2025-04-15 | 6836 | ぷらっと | 76,400 | 1.59% | 1,686 | 1,756 | 1,650 | 1,700 | 144,300 | ▼ | -0.03% |
| 2025-04-16 | 6836 | ぷらっと | 78,500 | 1.64% | 1,684 | 1,723 | 1,381 | 1,700 | 638,600 | ▲ | 0.04% |
| 2025-01-10 | 6838 | 多摩川ＨＤ | 38,300 | 0.58% | 725 | 725 | 697 | 703 | 181,000 | ▲ | 0.08% |
| 2025-01-15 | 6838 | 多摩川ＨＤ | 39,200 | 0.59% | 699 | 700 | 681 | 681 | 66,500 | ▲ | 0.01% |
| 2025-01-16 | 6838 | 多摩川ＨＤ | 40,300 | 0.61% | 694 | 708 | 692 | 703 | 59,500 | ▲ | 0.02% |
| 2025-01-17 | 6838 | 多摩川ＨＤ | 41,400 | 0.63% | 692 | 697 | 681 | 697 | 36,600 | ▲ | 0.02% |
| 2025-01-20 | 6838 | 多摩川ＨＤ | 40,800 | 0.62% | 704 | 704 | 691 | 694 | 38,300 | ▼ | -0.01% |
| 2025-01-21 | 6838 | 多摩川ＨＤ | 40,300 | 0.61% | 699 | 699 | 685 | 693 | 27,000 | ▼ | -0.01% |
| 2025-01-22 | 6838 | 多摩川ＨＤ | 39,200 | 0.59% | 699 | 714 | 699 | 713 | 31,600 | ▼ | -0.02% |
| 2025-01-23 | 6838 | 多摩川ＨＤ | 39,600 | 0.60% | 712 | 712 | 697 | 700 | 28,000 | ▲ | 0.01% |
| 2025-01-24 | 6838 | 多摩川ＨＤ | 39,200 | 0.59% | 701 | 725 | 695 | 711 | 40,900 | ▼ | -0.01% |
| 2025-01-28 | 6838 | 多摩川ＨＤ | 40,400 | 0.61% | 701 | 720 | 701 | 710 | 20,600 | ▲ | 0.02% |
| 2025-01-29 | 6838 | 多摩川ＨＤ | 39,500 | 0.60% | 710 | 717 | 710 | 712 | 9,800 | ▼ | -0.01% |
| 2025-01-30 | 6838 | 多摩川ＨＤ | 36,400 | 0.55% | 711 | 711 | 695 | 700 | 43,600 | ▼ | -0.04% |
| 2025-01-30 | 6838 | 多摩川ＨＤ | 36,400 | 0.55% | 711 | 711 | 695 | 700 | 43,600 | ▼ | -0.04% |
| 2025-02-03 | 6838 | 多摩川ＨＤ | 36,900 | 0.56% | 698 | 700 | 686 | 686 | 24,300 | ▲ | 0.01% |
| 2025-02-03 | 6838 | 多摩川ＨＤ | 36,900 | 0.56% | 698 | 700 | 686 | 686 | 24,300 | ▲ | 0.01% |
| 2025-02-06 | 6838 | 多摩川ＨＤ | 36,400 | 0.55% | 706 | 715 | 706 | 711 | 15,800 | ▼ | -0.01% |
| 2025-02-06 | 6838 | 多摩川ＨＤ | 36,400 | 0.55% | 706 | 715 | 706 | 711 | 15,800 | ▼ | -0.01% |
| 2025-02-07 | 6838 | 多摩川ＨＤ | 37,600 | 0.57% | 711 | 711 | 702 | 702 | 13,300 | ▲ | 0.01% |
| 2025-02-07 | 6838 | 多摩川ＨＤ | 37,600 | 0.57% | 711 | 711 | 702 | 702 | 13,300 | ▲ | 0.01% |
| 2025-02-13 | 6838 | 多摩川ＨＤ | 39,100 | 0.59% | 714 | 727 | 714 | 715 | 28,900 | ▲ | 0.02% |
| 2025-02-14 | 6838 | 多摩川ＨＤ | 42,100 | 0.64% | 714 | 714 | 702 | 702 | 18,500 | ▲ | 0.05% |
| 2025-02-17 | 6838 | 多摩川ＨＤ | 43,700 | 0.66% | 700 | 707 | 696 | 696 | 19,800 | ▲ | 0.02% |
| 2025-02-21 | 6838 | 多摩川ＨＤ | 44,500 | 0.67% | 699 | 707 | 699 | 699 | 8,000 | ▲ | 0.01% |
| 2025-02-25 | 6838 | 多摩川ＨＤ | 46,000 | 0.70% | 697 | 698 | 690 | 690 | 32,400 | ▲ | 0.02% |
| 2025-02-26 | 6838 | 多摩川ＨＤ | 48,100 | 0.73% | 697 | 697 | 680 | 685 | 35,800 | ▲ | 0.03% |
| 2025-02-28 | 6838 | 多摩川ＨＤ | 49,300 | 0.75% | 687 | 695 | 681 | 686 | 13,400 | ▲ | 0.02% |
| 2025-03-04 | 6838 | 多摩川ＨＤ | 50,000 | 0.76% | 691 | 697 | 686 | 690 | 17,000 | ▲ | 0.01% |
| 2025-03-07 | 6838 | 多摩川ＨＤ | 44,700 | 0.68% | 711 | 733 | 709 | 729 | 54,000 | ▼ | -0.07% |
| 2025-03-11 | 6838 | 多摩川ＨＤ | 45,800 | 0.69% | 708 | 708 | 697 | 699 | 23,700 | ▲ | 0.00% |
| 2025-03-12 | 6838 | 多摩川ＨＤ | 44,700 | 0.68% | 699 | 716 | 699 | 707 | 17,400 | ▼ | -0.00% |
| 2025-03-17 | 6838 | 多摩川ＨＤ | 40,500 | 0.61% | 715 | 723 | 707 | 719 | 61,000 | ▼ | -0.07% |
| 2025-03-18 | 6838 | 多摩川ＨＤ | 41,600 | 0.63% | 729 | 784 | 724 | 737 | 301,700 | ▲ | 0.02% |
| 2025-03-25 | 6838 | 多摩川ＨＤ | 41,400 | 0.62% | 767 | 772 | 744 | 750 | 65,900 | ▼ | -0.01% |
| 2025-03-26 | 6838 | 多摩川ＨＤ | 40,000 | 0.60% | 750 | 750 | 737 | 737 | 30,000 | ▼ | -0.02% |
| 2025-03-27 | 6838 | 多摩川ＨＤ | 38,800 | 0.58% | 737 | 737 | 726 | 731 | 38,600 | ▼ | -0.02% |
| 2025-03-28 | 6838 | 多摩川ＨＤ | 37,900 | 0.57% | 731 | 743 | 727 | 733 | 53,600 | ▼ | -0.01% |
| 2025-04-02 | 6838 | 多摩川ＨＤ | 39,000 | 0.59% | 700 | 700 | 685 | 690 | 41,300 | ▲ | 0.02% |
| 2025-04-03 | 6838 | 多摩川ＨＤ | 40,500 | 0.61% | 680 | 680 | 661 | 680 | 35,500 | ▲ | 0.02% |
| 2025-04-04 | 6838 | 多摩川ＨＤ | 44,400 | 0.67% | 664 | 664 | 624 | 631 | 87,400 | ▲ | 0.06% |
| 2025-04-07 | 6838 | 多摩川ＨＤ | 45,300 | 0.68% | 571 | 594 | 561 | 570 | 69,000 | ▲ | 0.01% |
| 2025-04-08 | 6838 | 多摩川ＨＤ | 42,300 | 0.64% | 590 | 620 | 590 | 610 | 32,900 | ▼ | -0.04% |
| 2025-04-09 | 6838 | 多摩川ＨＤ | 49,800 | 0.75% | 590 | 610 | 575 | 590 | 69,600 | ▲ | 0.10% |
| 2025-04-10 | 6838 | 多摩川ＨＤ | 47,900 | 0.72% | 640 | 644 | 622 | 633 | 81,600 | ▼ | -0.03% |
| 2025-04-15 | 6838 | 多摩川ＨＤ | 44,400 | 0.67% | 645 | 655 | 641 | 650 | 22,400 | ▼ | -0.04% |
| 2025-04-16 | 6838 | 多摩川ＨＤ | 43,300 | 0.65% | 650 | 650 | 634 | 639 | 16,300 | ▼ | -0.02% |
| 2024-03-01 | 6840 | ＡＫＩＢＡ | 77,300 | 0.84% | 445 | 452 | 435 | 438 | 57,500 | ▲ | 0.02% |
| 2024-03-04 | 6840 | ＡＫＩＢＡ | 75,300 | 0.81% | 438 | 448 | 430 | 433 | 116,000 | ▼ | -0.02% |
| 2024-03-05 | 6840 | ＡＫＩＢＡ | 76,700 | 0.83% | 433 | 433 | 423 | 424 | 36,500 | ▲ | 0.01% |
| 2024-03-06 | 6840 | ＡＫＩＢＡ | 86,500 | 0.94% | 430 | 470 | 425 | 469 | 199,000 | ▲ | 0.10% |
| 2024-03-07 | 6840 | ＡＫＩＢＡ | 85,600 | 0.93% | 470 | 470 | 455 | 465 | 111,400 | ▼ | -0.00% |
| 2024-03-08 | 6840 | ＡＫＩＢＡ | 87,000 | 0.94% | 464 | 480 | 455 | 469 | 99,500 | ▲ | 0.00% |
| 2024-03-12 | 6840 | ＡＫＩＢＡ | 87,600 | 0.95% | 443 | 457 | 443 | 454 | 30,700 | ▲ | 0.01% |
| 2024-03-19 | 6840 | ＡＫＩＢＡ | 90,200 | 0.98% | 455 | 455 | 446 | 448 | 26,600 | ▲ | 0.03% |
| 2024-03-21 | 6840 | ＡＫＩＢＡ | 89,700 | 0.97% | 448 | 460 | 448 | 448 | 59,800 | ▼ | -0.01% |
| 2024-03-22 | 6840 | ＡＫＩＢＡ | 87,100 | 0.94% | 450 | 489 | 442 | 450 | 290,700 | ▼ | -0.03% |
| 2024-03-25 | 6840 | ＡＫＩＢＡ | 87,900 | 0.95% | 444 | 447 | 426 | 426 | 92,200 | ▲ | 0.01% |
| 2024-03-26 | 6840 | ＡＫＩＢＡ | 87,200 | 0.94% | 426 | 426 | 421 | 421 | 25,700 | ▼ | -0.01% |
| 2024-03-27 | 6840 | ＡＫＩＢＡ | 84,500 | 0.91% | 421 | 422 | 416 | 418 | 34,500 | ▼ | -0.02% |
| 2024-04-03 | 6840 | ＡＫＩＢＡ | 81,700 | 0.88% | 416 | 426 | 416 | 420 | 28,700 | ▼ | -0.03% |
| 2024-04-05 | 6840 | ＡＫＩＢＡ | 82,100 | 0.89% | 410 | 413 | 404 | 408 | 24,800 | ▲ | 0.01% |
| 2024-04-08 | 6840 | ＡＫＩＢＡ | 80,500 | 0.87% | 415 | 415 | 406 | 414 | 75,200 | ▼ | -0.02% |
| 2024-04-11 | 6840 | ＡＫＩＢＡ | 79,000 | 0.85% | 415 | 415 | 411 | 414 | 22,300 | ▼ | -0.02% |
| 2024-04-12 | 6840 | ＡＫＩＢＡ | 76,900 | 0.83% | 414 | 419 | 407 | 414 | 26,500 | ▼ | -0.02% |
| 2024-04-15 | 6840 | ＡＫＩＢＡ | 74,600 | 0.81% | 412 | 414 | 404 | 406 | 44,800 | ▼ | -0.01% |
| 2024-04-16 | 6840 | ＡＫＩＢＡ | 72,100 | 0.78% | 406 | 409 | 403 | 404 | 22,100 | ▼ | -0.03% |
| 2024-04-17 | 6840 | ＡＫＩＢＡ | 70,100 | 0.76% | 404 | 409 | 399 | 403 | 24,100 | ▼ | -0.02% |
| 2024-04-18 | 6840 | ＡＫＩＢＡ | 68,800 | 0.74% | 403 | 411 | 400 | 408 | 14,100 | ▼ | -0.02% |
| 2024-04-19 | 6840 | ＡＫＩＢＡ | 69,000 | 0.75% | 408 | 409 | 385 | 391 | 34,200 | ▲ | 0.01% |
| 2024-04-22 | 6840 | ＡＫＩＢＡ | 67,900 | 0.73% | 392 | 395 | 389 | 394 | 14,200 | ▼ | -0.02% |
| 2024-04-24 | 6840 | ＡＫＩＢＡ | 66,000 | 0.71% | 396 | 399 | 392 | 399 | 7,700 | ▼ | -0.02% |
| 2024-04-25 | 6840 | ＡＫＩＢＡ | 64,600 | 0.70% | 398 | 398 | 389 | 390 | 20,000 | ▼ | -0.01% |
| 2024-04-26 | 6840 | ＡＫＩＢＡ | 63,400 | 0.68% | 391 | 392 | 380 | 392 | 22,600 | ▼ | -0.01% |
| 2024-05-07 | 6840 | ＡＫＩＢＡ | 61,200 | 0.66% | 400 | 402 | 397 | 397 | 14,400 | ▼ | -0.02% |
| 2024-05-08 | 6840 | ＡＫＩＢＡ | 58,900 | 0.64% | 394 | 400 | 394 | 394 | 21,500 | ▼ | -0.02% |
| 2024-05-10 | 6840 | ＡＫＩＢＡ | 60,200 | 0.65% | 428 | 428 | 405 | 411 | 135,600 | ▲ | 0.01% |
| 2024-05-16 | 6840 | ＡＫＩＢＡ | 69,400 | 0.75% | 410 | 411 | 381 | 389 | 95,800 | ▲ | 0.09% |
| 2024-05-17 | 6840 | ＡＫＩＢＡ | 77,400 | 0.84% | 385 | 385 | 375 | 383 | 47,200 | ▲ | 0.08% |
| 2024-05-20 | 6840 | ＡＫＩＢＡ | 81,700 | 0.88% | 383 | 399 | 382 | 399 | 19,900 | ▲ | 0.04% |
| 2024-05-21 | 6840 | ＡＫＩＢＡ | 84,000 | 0.91% | 401 | 403 | 389 | 390 | 16,100 | ▲ | 0.03% |
| 2024-05-24 | 6840 | ＡＫＩＢＡ | 84,800 | 0.92% | 388 | 388 | 375 | 379 | 17,600 | ▲ | 0.01% |
| 2024-05-31 | 6840 | ＡＫＩＢＡ | 82,400 | 0.89% | 371 | 380 | 368 | 378 | 26,300 | ▼ | -0.03% |
| 2024-06-03 | 6840 | ＡＫＩＢＡ | 81,200 | 0.88% | 386 | 387 | 381 | 386 | 18,200 | ▼ | -0.01% |
| 2024-06-04 | 6840 | ＡＫＩＢＡ | 77,000 | 0.83% | 387 | 410 | 386 | 400 | 70,000 | ▼ | -0.05% |
| 2024-06-10 | 6840 | ＡＫＩＢＡ | 73,600 | 0.80% | 379 | 388 | 379 | 386 | 19,300 | ▼ | -0.02% |
| 2024-06-11 | 6840 | ＡＫＩＢＡ | 73,300 | 0.79% | 384 | 388 | 383 | 385 | 3,400 | ▼ | -0.01% |
| 2024-06-12 | 6840 | ＡＫＩＢＡ | 72,100 | 0.78% | 384 | 390 | 384 | 390 | 10,400 | ▼ | -0.01% |
| 2024-06-14 | 6840 | ＡＫＩＢＡ | 70,600 | 0.76% | 386 | 392 | 374 | 378 | 96,800 | ▼ | -0.02% |
| 2024-06-18 | 6840 | ＡＫＩＢＡ | 69,600 | 0.75% | 367 | 369 | 364 | 367 | 13,200 | ▼ | -0.01% |
| 2024-06-20 | 6840 | ＡＫＩＢＡ | 68,900 | 0.74% | 365 | 369 | 358 | 360 | 41,600 | ▼ | -0.01% |
| 2024-06-21 | 6840 | ＡＫＩＢＡ | 67,400 | 0.73% | 364 | 364 | 358 | 361 | 25,300 | ▼ | -0.01% |
| 2024-06-25 | 6840 | ＡＫＩＢＡ | 64,900 | 0.70% | 361 | 369 | 358 | 361 | 49,100 | ▼ | -0.03% |
| 2024-06-27 | 6840 | ＡＫＩＢＡ | 60,900 | 0.66% | 383 | 384 | 377 | 382 | 23,800 | ▼ | -0.03% |
| 2024-06-28 | 6840 | ＡＫＩＢＡ | 60,000 | 0.65% | 380 | 387 | 358 | 380 | 67,600 | ▼ | -0.01% |
| 2024-07-01 | 6840 | ＡＫＩＢＡ | 57,300 | 0.62% | 380 | 403 | 364 | 387 | 61,100 | ▼ | -0.03% |
| 2024-07-02 | 6840 | ＡＫＩＢＡ | 56,700 | 0.61% | 394 | 396 | 371 | 385 | 45,800 | ▼ | -0.01% |
| 2024-07-04 | 6840 | ＡＫＩＢＡ | 50,000 | 0.54% | 384 | 387 | 370 | 378 | 63,900 | ▼ | -0.06% |
| 2024-07-04 | 6840 | ＡＫＩＢＡ | 50,000 | 0.54% | 384 | 387 | 370 | 378 | 63,900 | ▼ | -0.06% |
| 2024-07-05 | 6840 | ＡＫＩＢＡ | 38,300 | 0.41% | 377 | 389 | 375 | 388 | 71,000 | ▼ | -0.13% |
| 2024-08-29 | 6840 | ＡＫＩＢＡ | 46,300 | 0.50% | 359 | 369 | 352 | 369 | 99,300 | ▲ | 0.15% |
| 2024-08-30 | 6840 | ＡＫＩＢＡ | 58,100 | 0.63% | 369 | 380 | 364 | 376 | 126,800 | ▲ | 0.13% |
| 2024-09-02 | 6840 | ＡＫＩＢＡ | 67,100 | 0.72% | 375 | 375 | 356 | 367 | 152,800 | ▲ | 0.08% |
| 2024-09-03 | 6840 | ＡＫＩＢＡ | 68,500 | 0.74% | 367 | 384 | 335 | 338 | 630,600 | ▲ | 0.02% |
| 2024-09-04 | 6840 | ＡＫＩＢＡ | 60,500 | 0.65% | 338 | 342 | 320 | 327 | 137,800 | ▼ | -0.08% |
| 2024-09-05 | 6840 | ＡＫＩＢＡ | 62,900 | 0.68% | 323 | 344 | 323 | 329 | 93,700 | ▲ | 0.03% |
| 2024-09-06 | 6840 | ＡＫＩＢＡ | 66,700 | 0.72% | 326 | 328 | 313 | 316 | 58,500 | ▲ | 0.03% |
| 2024-09-09 | 6840 | ＡＫＩＢＡ | 59,200 | 0.64% | 308 | 317 | 301 | 315 | 45,500 | ▼ | -0.07% |
| 2024-09-10 | 6840 | ＡＫＩＢＡ | 59,800 | 0.65% | 317 | 322 | 315 | 320 | 12,500 | ▲ | 0.01% |
| 2024-09-11 | 6840 | ＡＫＩＢＡ | 60,900 | 0.66% | 323 | 325 | 303 | 308 | 32,700 | ▲ | 0.01% |
| 2024-09-12 | 6840 | ＡＫＩＢＡ | 65,000 | 0.70% | 313 | 326 | 313 | 323 | 38,200 | ▲ | 0.03% |
| 2024-09-13 | 6840 | ＡＫＩＢＡ | 65,500 | 0.71% | 319 | 325 | 313 | 314 | 24,100 | ▲ | 0.01% |
| 2024-09-17 | 6840 | ＡＫＩＢＡ | 64,900 | 0.70% | 314 | 318 | 307 | 308 | 21,700 | ▼ | -0.01% |
| 2024-09-18 | 6840 | ＡＫＩＢＡ | 62,200 | 0.67% | 310 | 313 | 303 | 308 | 24,600 | ▼ | -0.02% |
| 2024-09-20 | 6840 | ＡＫＩＢＡ | 60,200 | 0.65% | 327 | 328 | 315 | 325 | 23,200 | ▼ | -0.02% |
| 2024-09-24 | 6840 | ＡＫＩＢＡ | 61,300 | 0.66% | 325 | 328 | 321 | 324 | 10,800 | ▲ | 0.01% |
| 2024-09-25 | 6840 | ＡＫＩＢＡ | 65,700 | 0.71% | 331 | 335 | 323 | 323 | 52,900 | ▲ | 0.04% |
| 2024-09-26 | 6840 | ＡＫＩＢＡ | 67,000 | 0.72% | 324 | 331 | 324 | 330 | 26,100 | ▲ | 0.01% |
| 2024-09-30 | 6840 | ＡＫＩＢＡ | 69,600 | 0.75% | 319 | 321 | 312 | 312 | 19,500 | ▲ | 0.03% |
| 2024-10-01 | 6840 | ＡＫＩＢＡ | 68,300 | 0.74% | 312 | 322 | 310 | 318 | 15,100 | ▼ | -0.01% |
| 2024-10-02 | 6840 | ＡＫＩＢＡ | 69,800 | 0.75% | 326 | 326 | 305 | 306 | 17,100 | ▲ | 0.01% |
| 2024-10-03 | 6840 | ＡＫＩＢＡ | 68,800 | 0.74% | 312 | 315 | 298 | 315 | 24,700 | ▼ | -0.01% |
| 2024-10-04 | 6840 | ＡＫＩＢＡ | 64,400 | 0.70% | 312 | 314 | 306 | 311 | 32,600 | ▼ | -0.04% |
| 2024-10-07 | 6840 | ＡＫＩＢＡ | 60,900 | 0.66% | 311 | 311 | 301 | 302 | 20,500 | ▼ | -0.03% |
| 2024-10-08 | 6840 | ＡＫＩＢＡ | 62,300 | 0.67% | 305 | 309 | 292 | 293 | 43,100 | ▲ | 0.01% |
| 2024-10-09 | 6840 | ＡＫＩＢＡ | 60,800 | 0.66% | 299 | 299 | 292 | 292 | 13,400 | ▼ | -0.01% |
| 2024-10-11 | 6840 | ＡＫＩＢＡ | 57,800 | 0.62% | 290 | 290 | 284 | 284 | 22,600 | ▼ | -0.04% |
| 2024-10-15 | 6840 | ＡＫＩＢＡ | 53,400 | 0.58% | 284 | 285 | 270 | 275 | 49,900 | ▼ | -0.04% |
| 2024-10-16 | 6840 | ＡＫＩＢＡ | 52,700 | 0.57% | 273 | 280 | 273 | 275 | 11,600 | ▼ | -0.01% |
| 2024-10-17 | 6840 | ＡＫＩＢＡ | 50,000 | 0.54% | 275 | 276 | 269 | 271 | 26,000 | ▼ | -0.02% |
| 2024-10-18 | 6840 | ＡＫＩＢＡ | 49,300 | 0.53% | 270 | 274 | 269 | 269 | 8,300 | ▼ | -0.01% |
| 2024-10-21 | 6840 | ＡＫＩＢＡ | 47,200 | 0.51% | 274 | 279 | 268 | 274 | 17,900 | ▼ | -0.02% |
| 2024-10-22 | 6840 | ＡＫＩＢＡ | 44,800 | 0.48% | 270 | 271 | 266 | 269 | 17,100 | ▼ | -0.03% |
| 2024-10-24 | 6840 | ＡＫＩＢＡ | 46,600 | 0.50% | 282 | 313 | 267 | 291 | 233,900 | ▲ | 0.02% |
| 2024-10-25 | 6840 | ＡＫＩＢＡ | 46,900 | 0.51% | 293 | 293 | 275 | 275 | 27,400 | ▲ | 0.01% |
| 2024-10-28 | 6840 | ＡＫＩＢＡ | 45,700 | 0.49% | 272 | 288 | 272 | 285 | 28,200 | ▼ | -0.02% |
| 2025-03-24 | 6844 | 新電元 | 70,562 | 0.68% | 2,311 | 2,312 | 2,251 | 2,251 | 164,700 | ▲ | 0.21% |
| 2025-03-25 | 6844 | 新電元 | 77,962 | 0.75% | 2,252 | 2,264 | 2,245 | 2,249 | 94,700 | ▲ | 0.06% |
| 2025-03-26 | 6844 | 新電元 | 55,762 | 0.53% | 2,259 | 2,288 | 2,248 | 2,276 | 78,700 | ▼ | -0.21% |
| 2025-03-27 | 6844 | 新電元 | 66,862 | 0.64% | 2,262 | 2,277 | 2,249 | 2,277 | 119,000 | ▲ | 0.10% |
| 2025-03-28 | 6844 | 新電元 | 73,862 | 0.71% | 2,195 | 2,254 | 2,159 | 2,163 | 163,500 | ▲ | 0.06% |
| 2025-03-31 | 6844 | 新電元 | 82,862 | 0.80% | 2,096 | 2,111 | 2,026 | 2,027 | 174,800 | ▲ | 0.09% |
| 2025-04-01 | 6844 | 新電元 | 93,162 | 0.90% | 2,034 | 2,055 | 2,015 | 2,015 | 65,600 | ▲ | 0.09% |
| 2025-04-02 | 6844 | 新電元 | 90,762 | 0.87% | 2,028 | 2,038 | 2,010 | 2,033 | 56,700 | ▼ | -0.03% |
| 2025-04-04 | 6844 | 新電元 | 85,860 | 0.83% | 1,902 | 1,913 | 1,756 | 1,834 | 214,600 | ▼ | -0.04% |
| 2025-04-07 | 6844 | 新電元 | 89,360 | 0.86% | 1,725 | 1,733 | 1,651 | 1,652 | 142,000 | ▲ | 0.03% |
| 2025-04-08 | 6844 | 新電元 | 96,660 | 0.93% | 1,751 | 1,823 | 1,738 | 1,775 | 89,000 | ▲ | 0.07% |
| 2025-04-11 | 6844 | 新電元 | 94,160 | 0.91% | 1,728 | 1,839 | 1,708 | 1,830 | 92,300 | ▼ | -0.02% |
| 2025-04-14 | 6844 | 新電元 | 90,260 | 0.87% | 1,835 | 1,935 | 1,835 | 1,910 | 66,400 | ▼ | -0.04% |
| 2025-04-15 | 6844 | 新電元 | 85,660 | 0.82% | 1,900 | 1,939 | 1,899 | 1,918 | 41,700 | ▼ | -0.05% |
| 2025-04-16 | 6844 | 新電元 | 84,760 | 0.81% | 1,907 | 1,907 | 1,830 | 1,840 | 48,000 | ▼ | -0.00% |
| 2024-12-30 | 6845 | アズビル | 4,093,746 | 0.73% | 1,259 | 1,263 | 1,222 | 1,228 | 1,274,800 | ▲ | 0.73% |
| 2025-01-06 | 6845 | アズビル | 165,474 | 0.02% | 1,226 | 1,233 | 1,219 | 1,226 | 1,635,900 | ▼ | -0.71% |
| 2024-03-04 | 6855 | 電子材料 | 67,710 | 0.53% | 2,905 | 2,936 | 2,743 | 2,869 | 1,306,500 | ▲ | 0.05% |
| 2024-03-05 | 6855 | 電子材料 | 81,710 | 0.64% | 2,890 | 3,370 | 2,812 | 3,305 | 2,106,400 | ▲ | 0.10% |
| 2024-03-06 | 6855 | 電子材料 | 96,310 | 0.76% | 3,175 | 3,420 | 3,050 | 3,375 | 1,451,800 | ▲ | 0.12% |
| 2024-03-07 | 6855 | 電子材料 | 94,610 | 0.74% | 3,510 | 3,615 | 3,160 | 3,275 | 1,345,900 | ▼ | -0.02% |
| 2024-03-08 | 6855 | 電子材料 | 42,210 | 0.33% | 3,255 | 3,355 | 2,995 | 3,070 | 1,076,300 | ▼ | -0.41% |
| 2024-05-10 | 6855 | 電子材料 | 77,410 | 0.61% | 2,877 | 3,060 | 2,871 | 3,060 | 784,700 | ▲ | 0.40% |
| 2024-05-13 | 6855 | 電子材料 | 26,710 | 0.21% | 2,957 | 3,225 | 2,936 | 3,125 | 638,800 | ▼ | -0.40% |
| 2024-07-17 | 6855 | 電子材料 | 100,410 | 0.79% | 3,840 | 3,840 | 3,520 | 3,535 | 553,600 | ▲ | 0.49% |
| 2024-07-18 | 6855 | 電子材料 | 122,710 | 0.97% | 3,350 | 3,375 | 3,270 | 3,285 | 403,200 | ▲ | 0.17% |
| 2024-07-19 | 6855 | 電子材料 | 129,810 | 1.02% | 3,325 | 3,385 | 3,270 | 3,355 | 250,800 | ▲ | 0.05% |
| 2024-07-22 | 6855 | 電子材料 | 130,410 | 1.03% | 3,340 | 3,420 | 3,255 | 3,335 | 216,100 | ▲ | 0.01% |
| 2024-07-23 | 6855 | 電子材料 | 123,510 | 0.97% | 3,405 | 3,430 | 3,325 | 3,380 | 228,400 | ▼ | -0.06% |
| 2024-07-24 | 6855 | 電子材料 | 19,610 | 0.15% | 3,315 | 3,410 | 3,300 | 3,300 | 147,000 | ▼ | -0.82% |
| 2024-11-25 | 6855 | 電子材料 | 343,861 | 2.71% | 2,209 | 2,249 | 2,175 | 2,180 | 542,500 | ▲ | 2.71% |
| 2024-11-26 | 6855 | 電子材料 | 0 | 0.00% | 2,147 | 2,148 | 2,065 | 2,090 | 382,200 | ▼ | -2.71% |
| 2024-12-09 | 6855 | 電子材料 | 69,110 | 0.54% | 2,167 | 2,177 | 2,078 | 2,095 | 277,400 | ▲ | 0.07% |
| 2024-12-10 | 6855 | 電子材料 | 73,610 | 0.58% | 2,092 | 2,131 | 2,079 | 2,101 | 214,000 | ▲ | 0.03% |
| 2024-12-11 | 6855 | 電子材料 | 73,310 | 0.57% | 2,080 | 2,088 | 2,035 | 2,067 | 301,100 | ▼ | -0.01% |
| 2024-12-12 | 6855 | 電子材料 | 64,010 | 0.50% | 2,112 | 2,167 | 2,072 | 2,120 | 343,300 | ▼ | -0.06% |
| 2024-12-13 | 6855 | 電子材料 | 76,010 | 0.60% | 2,070 | 2,083 | 2,023 | 2,023 | 269,100 | ▲ | 0.09% |
| 2024-12-16 | 6855 | 電子材料 | 85,410 | 0.67% | 2,030 | 2,136 | 2,027 | 2,075 | 379,200 | ▲ | 0.07% |
| 2024-12-17 | 6855 | 電子材料 | 92,610 | 0.73% | 2,095 | 2,131 | 2,034 | 2,072 | 249,100 | ▲ | 0.05% |
| 2024-12-18 | 6855 | 電子材料 | 94,510 | 0.74% | 2,080 | 2,186 | 2,080 | 2,164 | 344,400 | ▲ | 0.01% |
| 2024-12-19 | 6855 | 電子材料 | 92,410 | 0.73% | 2,130 | 2,145 | 2,090 | 2,123 | 331,900 | ▼ | -0.01% |
| 2024-12-20 | 6855 | 電子材料 | 26,610 | 0.21% | 2,123 | 2,169 | 2,106 | 2,123 | 165,600 | ▼ | -0.52% |
| 2025-01-08 | 6855 | 電子材料 | 67,910 | 0.53% | 2,285 | 2,340 | 2,254 | 2,320 | 308,500 | ▲ | 0.19% |
| 2025-01-09 | 6855 | 電子材料 | 133,310 | 1.05% | 2,399 | 2,415 | 2,325 | 2,358 | 505,100 | ▲ | 0.52% |
| 2025-01-10 | 6855 | 電子材料 | 125,010 | 0.98% | 2,308 | 2,353 | 2,281 | 2,312 | 283,900 | ▼ | -0.07% |
| 2025-01-15 | 6855 | 電子材料 | 131,710 | 1.04% | 2,159 | 2,165 | 2,098 | 2,106 | 264,400 | ▲ | 0.06% |
| 2025-01-16 | 6855 | 電子材料 | 129,710 | 1.02% | 2,147 | 2,160 | 2,118 | 2,132 | 220,600 | ▼ | -0.02% |
| 2025-01-17 | 6855 | 電子材料 | 5,210 | 0.04% | 2,132 | 2,180 | 2,116 | 2,168 | 316,100 | ▼ | -0.98% |
| 2025-01-29 | 6855 | 電子材料 | 80,810 | 0.63% | 2,055 | 2,087 | 2,029 | 2,074 | 444,500 | ▲ | 0.17% |
| 2025-01-30 | 6855 | 電子材料 | 106,510 | 0.84% | 2,051 | 2,076 | 2,030 | 2,040 | 275,500 | ▲ | 0.20% |
| 2025-01-30 | 6855 | 電子材料 | 106,510 | 0.84% | 2,051 | 2,076 | 2,030 | 2,040 | 275,500 | ▲ | 0.20% |
| 2025-01-31 | 6855 | 電子材料 | 109,610 | 0.86% | 2,080 | 2,110 | 2,063 | 2,080 | 254,300 | ▲ | 0.02% |
| 2025-01-31 | 6855 | 電子材料 | 109,610 | 0.86% | 2,080 | 2,110 | 2,063 | 2,080 | 254,300 | ▲ | 0.02% |
| 2025-02-03 | 6855 | 電子材料 | 114,810 | 0.90% | 2,045 | 2,066 | 1,981 | 1,992 | 462,200 | ▲ | 0.04% |
| 2025-02-03 | 6855 | 電子材料 | 114,810 | 0.90% | 2,045 | 2,066 | 1,981 | 1,992 | 462,200 | ▲ | 0.04% |
| 2025-02-04 | 6855 | 電子材料 | 110,410 | 0.87% | 2,020 | 2,088 | 2,015 | 2,064 | 298,300 | ▼ | -0.03% |
| 2025-02-04 | 6855 | 電子材料 | 110,410 | 0.87% | 2,020 | 2,088 | 2,015 | 2,064 | 298,300 | ▼ | -0.03% |
| 2025-02-05 | 6855 | 電子材料 | 103,910 | 0.82% | 2,085 | 2,106 | 2,061 | 2,106 | 196,400 | ▼ | -0.05% |
| 2025-02-05 | 6855 | 電子材料 | 103,910 | 0.82% | 2,085 | 2,106 | 2,061 | 2,106 | 196,400 | ▼ | -0.05% |
| 2025-02-06 | 6855 | 電子材料 | 109,010 | 0.86% | 2,109 | 2,199 | 2,109 | 2,188 | 401,400 | ▲ | 0.04% |
| 2025-02-06 | 6855 | 電子材料 | 109,010 | 0.86% | 2,109 | 2,199 | 2,109 | 2,188 | 401,400 | ▲ | 0.04% |
| 2025-02-07 | 6855 | 電子材料 | 141,410 | 1.11% | 2,180 | 2,281 | 2,180 | 2,254 | 598,200 | ▲ | 0.25% |
| 2025-02-07 | 6855 | 電子材料 | 141,410 | 1.11% | 2,180 | 2,281 | 2,180 | 2,254 | 598,200 | ▲ | 0.25% |
| 2025-02-10 | 6855 | 電子材料 | 166,810 | 1.31% | 2,054 | 2,175 | 2,017 | 2,158 | 900,800 | ▲ | 0.19% |
| 2025-02-10 | 6855 | 電子材料 | 166,810 | 1.31% | 2,054 | 2,175 | 2,017 | 2,158 | 900,800 | ▲ | 0.19% |
| 2025-02-12 | 6855 | 電子材料 | 164,510 | 1.30% | 2,163 | 2,197 | 2,086 | 2,160 | 457,000 | ▼ | -0.01% |
| 2025-02-12 | 6855 | 電子材料 | 164,510 | 1.30% | 2,163 | 2,197 | 2,086 | 2,160 | 457,000 | ▼ | -0.01% |
| 2025-02-13 | 6855 | 電子材料 | 175,710 | 1.38% | 2,160 | 2,182 | 2,097 | 2,122 | 378,300 | ▲ | 0.07% |
| 2025-02-14 | 6855 | 電子材料 | 170,510 | 1.34% | 2,114 | 2,121 | 2,064 | 2,093 | 354,100 | ▼ | -0.03% |
| 2025-02-17 | 6855 | 電子材料 | 147,910 | 1.16% | 2,085 | 2,192 | 2,085 | 2,149 | 461,100 | ▼ | -0.18% |
| 2025-02-18 | 6855 | 電子材料 | 24,110 | 0.19% | 2,151 | 2,236 | 2,149 | 2,230 | 364,900 | ▼ | -0.97% |
| 2025-02-19 | 6855 | 電子材料 | 206,110 | 1.62% | 2,251 | 2,318 | 2,194 | 2,293 | 537,700 | ▲ | 1.62% |
| 2025-02-20 | 6855 | 電子材料 | 200,210 | 1.58% | 2,290 | 2,323 | 2,227 | 2,229 | 361,300 | ▼ | -0.04% |
| 2025-02-21 | 6855 | 電子材料 | 180,810 | 1.42% | 2,200 | 2,338 | 2,191 | 2,335 | 484,000 | ▼ | -0.16% |
| 2025-02-25 | 6855 | 電子材料 | 188,710 | 1.49% | 2,297 | 2,364 | 2,221 | 2,245 | 774,600 | ▲ | 0.07% |
| 2025-02-26 | 6855 | 電子材料 | 183,710 | 1.45% | 2,212 | 2,343 | 2,204 | 2,324 | 444,700 | ▼ | -0.04% |
| 2025-02-27 | 6855 | 電子材料 | 160,810 | 1.27% | 2,348 | 2,369 | 2,273 | 2,305 | 307,400 | ▼ | -0.17% |
| 2025-02-28 | 6855 | 電子材料 | 174,710 | 1.38% | 2,209 | 2,223 | 2,130 | 2,150 | 546,600 | ▲ | 0.10% |
| 2025-03-04 | 6855 | 電子材料 | 154,110 | 1.21% | 2,098 | 2,105 | 2,015 | 2,036 | 612,800 | ▼ | -0.16% |
| 2025-03-05 | 6855 | 電子材料 | 157,810 | 1.24% | 2,035 | 2,060 | 2,017 | 2,028 | 255,300 | ▲ | 0.03% |
| 2025-03-06 | 6855 | 電子材料 | 149,710 | 1.18% | 2,044 | 2,066 | 2,012 | 2,028 | 315,700 | ▼ | -0.06% |
| 2025-03-07 | 6855 | 電子材料 | 43,610 | 0.34% | 1,998 | 2,018 | 1,978 | 2,016 | 346,100 | ▼ | -0.83% |
| 2025-03-17 | 6855 | 電子材料 | 67,010 | 0.52% | 2,000 | 2,037 | 1,975 | 2,009 | 285,700 | ▲ | 0.09% |
| 2025-03-18 | 6855 | 電子材料 | 76,010 | 0.60% | 2,035 | 2,059 | 1,993 | 2,057 | 299,700 | ▲ | 0.07% |
| 2025-03-19 | 6855 | 電子材料 | 74,810 | 0.59% | 2,041 | 2,057 | 2,025 | 2,034 | 232,700 | ▼ | -0.01% |
| 2025-03-21 | 6855 | 電子材料 | 67,710 | 0.53% | 2,036 | 2,106 | 2,033 | 2,063 | 312,000 | ▼ | -0.05% |
| 2025-03-24 | 6855 | 電子材料 | 75,510 | 0.59% | 2,050 | 2,050 | 2,018 | 2,018 | 165,400 | ▲ | 0.05% |
| 2025-03-25 | 6855 | 電子材料 | 77,010 | 0.60% | 2,034 | 2,047 | 1,988 | 1,988 | 253,600 | ▲ | 0.01% |
| 2025-03-26 | 6855 | 電子材料 | 65,010 | 0.51% | 1,993 | 2,068 | 1,985 | 2,055 | 336,700 | ▼ | -0.08% |
| 2025-03-27 | 6855 | 電子材料 | 73,010 | 0.57% | 2,009 | 2,040 | 1,996 | 2,018 | 310,000 | ▲ | 0.05% |
| 2025-03-28 | 6855 | 電子材料 | 95,010 | 0.75% | 1,990 | 1,990 | 1,922 | 1,929 | 408,500 | ▲ | 0.18% |
| 2025-03-31 | 6855 | 電子材料 | 109,910 | 0.86% | 1,865 | 1,868 | 1,807 | 1,807 | 388,200 | ▲ | 0.10% |
| 2025-04-01 | 6855 | 電子材料 | 115,110 | 0.91% | 1,819 | 1,829 | 1,772 | 1,785 | 331,200 | ▲ | 0.05% |
| 2025-04-02 | 6855 | 電子材料 | 121,510 | 0.96% | 1,796 | 1,813 | 1,784 | 1,800 | 149,900 | ▲ | 0.04% |
| 2025-04-03 | 6855 | 電子材料 | 111,010 | 0.87% | 1,670 | 1,710 | 1,659 | 1,692 | 415,900 | ▼ | -0.08% |
| 2025-04-04 | 6855 | 電子材料 | 66,810 | 0.52% | 1,617 | 1,635 | 1,474 | 1,520 | 661,200 | ▼ | -0.35% |
| 2025-04-07 | 6855 | 電子材料 | 20,210 | 0.15% | 1,274 | 1,325 | 1,252 | 1,279 | 720,000 | ▼ | -0.37% |
| 2025-03-27 | 6857 | アドテスト | 4,857,749 | 0.63% | 7,481 | 7,481 | 7,202 | 7,202 | 19,991,500 | ▲ | 0.23% |
| 2025-03-28 | 6857 | アドテスト | 4,343,049 | 0.56% | 7,080 | 7,178 | 6,925 | 7,008 | 17,664,900 | ▼ | -0.06% |
| 2025-03-31 | 6857 | アドテスト | 3,998,866 | 0.52% | 6,658 | 6,705 | 6,451 | 6,472 | 19,657,400 | ▼ | -0.04% |
| 2025-04-01 | 6857 | アドテスト | 4,373,166 | 0.57% | 6,485 | 6,509 | 6,226 | 6,283 | 20,716,100 | ▲ | 0.04% |
| 2025-04-02 | 6857 | アドテスト | 4,162,000 | 0.54% | 6,377 | 6,486 | 6,287 | 6,443 | 17,008,200 | ▼ | -0.02% |
| 2025-04-03 | 6857 | アドテスト | 4,103,004 | 0.53% | 6,043 | 6,265 | 6,025 | 6,152 | 20,513,700 | ▼ | -0.01% |
| 2025-04-04 | 6857 | アドテスト | 3,799,999 | 0.49% | 5,990 | 6,024 | 5,443 | 5,654 | 31,765,700 | ▼ | -0.04% |
| 2024-10-01 | 6862 | ミナトＨＤ | 47,000 | 0.59% | 722 | 788 | 721 | 778 | 200,900 | ▲ | 0.12% |
| 2024-10-02 | 6862 | ミナトＨＤ | 54,800 | 0.69% | 775 | 777 | 746 | 746 | 113,300 | ▲ | 0.09% |
| 2024-10-03 | 6862 | ミナトＨＤ | 57,200 | 0.72% | 761 | 819 | 759 | 814 | 175,800 | ▲ | 0.03% |
| 2024-10-04 | 6862 | ミナトＨＤ | 64,600 | 0.81% | 814 | 814 | 780 | 800 | 165,000 | ▲ | 0.09% |
| 2024-10-07 | 6862 | ミナトＨＤ | 69,300 | 0.87% | 814 | 818 | 757 | 766 | 134,300 | ▲ | 0.05% |
| 2024-10-08 | 6862 | ミナトＨＤ | 68,000 | 0.86% | 762 | 789 | 758 | 759 | 59,200 | ▼ | -0.01% |
| 2024-10-15 | 6862 | ミナトＨＤ | 63,900 | 0.81% | 751 | 774 | 751 | 766 | 30,500 | ▼ | -0.04% |
| 2024-10-16 | 6862 | ミナトＨＤ | 63,200 | 0.80% | 763 | 773 | 758 | 768 | 23,100 | ▼ | -0.01% |
| 2024-10-18 | 6862 | ミナトＨＤ | 62,600 | 0.79% | 761 | 771 | 757 | 758 | 23,900 | ▼ | -0.01% |
| 2024-10-21 | 6862 | ミナトＨＤ | 62,100 | 0.78% | 753 | 774 | 753 | 771 | 11,200 | ▼ | -0.01% |
| 2024-10-22 | 6862 | ミナトＨＤ | 61,400 | 0.77% | 775 | 782 | 755 | 756 | 29,900 | ▼ | -0.01% |
| 2024-10-23 | 6862 | ミナトＨＤ | 59,800 | 0.75% | 755 | 755 | 725 | 728 | 42,800 | ▼ | -0.02% |
| 2024-10-25 | 6862 | ミナトＨＤ | 56,100 | 0.71% | 718 | 721 | 694 | 698 | 37,600 | ▼ | -0.04% |
| 2024-10-28 | 6862 | ミナトＨＤ | 55,600 | 0.70% | 697 | 738 | 697 | 729 | 37,400 | ▼ | -0.01% |
| 2024-10-29 | 6862 | ミナトＨＤ | 56,400 | 0.71% | 727 | 740 | 721 | 730 | 16,900 | ▲ | 0.01% |
| 2024-10-30 | 6862 | ミナトＨＤ | 57,900 | 0.73% | 740 | 745 | 730 | 731 | 15,600 | ▲ | 0.02% |
| 2024-10-31 | 6862 | ミナトＨＤ | 57,400 | 0.72% | 732 | 741 | 728 | 739 | 22,300 | ▼ | -0.01% |
| 2024-11-06 | 6862 | ミナトＨＤ | 59,900 | 0.75% | 714 | 721 | 706 | 715 | 27,600 | ▲ | 0.03% |
| 2024-11-11 | 6862 | ミナトＨＤ | 59,000 | 0.74% | 709 | 709 | 685 | 695 | 31,400 | ▼ | -0.01% |
| 2024-11-12 | 6862 | ミナトＨＤ | 49,400 | 0.62% | 736 | 795 | 736 | 795 | 121,800 | ▼ | -0.12% |
| 2024-11-13 | 6862 | ミナトＨＤ | 45,600 | 0.57% | 786 | 930 | 786 | 902 | 651,800 | ▼ | -0.05% |
| 2024-11-14 | 6862 | ミナトＨＤ | 42,900 | 0.54% | 893 | 939 | 820 | 855 | 161,900 | ▼ | -0.02% |
| 2024-11-15 | 6862 | ミナトＨＤ | 41,700 | 0.52% | 855 | 865 | 830 | 841 | 96,200 | ▼ | -0.02% |
| 2024-11-18 | 6862 | ミナトＨＤ | 42,200 | 0.53% | 849 | 872 | 841 | 847 | 32,500 | ▲ | 0.01% |
| 2024-11-19 | 6862 | ミナトＨＤ | 41,700 | 0.52% | 850 | 870 | 849 | 851 | 28,100 | ▼ | -0.01% |
| 2024-11-20 | 6862 | ミナトＨＤ | 42,400 | 0.53% | 852 | 875 | 850 | 865 | 42,700 | ▲ | 0.01% |
| 2024-11-21 | 6862 | ミナトＨＤ | 39,200 | 0.49% | 861 | 861 | 815 | 839 | 87,400 | ▼ | -0.04% |
| 2024-11-26 | 6862 | ミナトＨＤ | 40,000 | 0.50% | 898 | 898 | 866 | 870 | 54,000 | ▲ | 0.50% |
| 2024-11-27 | 6862 | ミナトＨＤ | 39,100 | 0.49% | 870 | 896 | 863 | 886 | 52,800 | ▼ | -0.01% |
| 2024-04-22 | 6866 | ＨＩＯＫＩ | 74,891 | 0.53% | 6,220 | 6,380 | 6,220 | 6,380 | 72,400 | ▲ | 0.04% |
| 2024-04-23 | 6866 | ＨＩＯＫＩ | 82,391 | 0.58% | 6,380 | 6,390 | 6,180 | 6,230 | 72,200 | ▲ | 0.04% |
| 2024-04-24 | 6866 | ＨＩＯＫＩ | 85,991 | 0.61% | 6,270 | 6,290 | 6,170 | 6,180 | 60,600 | ▲ | 0.03% |
| 2024-04-25 | 6866 | ＨＩＯＫＩ | 95,491 | 0.68% | 6,160 | 6,170 | 5,980 | 6,000 | 110,700 | ▲ | 0.07% |
| 2024-04-26 | 6866 | ＨＩＯＫＩ | 94,091 | 0.67% | 6,010 | 6,120 | 5,990 | 6,080 | 45,600 | ▼ | -0.01% |
| 2024-04-30 | 6866 | ＨＩＯＫＩ | 77,491 | 0.55% | 6,080 | 6,330 | 6,070 | 6,330 | 107,200 | ▼ | -0.12% |
| 2024-05-01 | 6866 | ＨＩＯＫＩ | 54,491 | 0.38% | 6,370 | 6,680 | 6,370 | 6,660 | 117,900 | ▼ | -0.17% |
| 2024-03-22 | 6871 | 日本マイクロ | 201,172 | 0.50% | 8,160 | 8,170 | 7,900 | 8,030 | 1,545,500 | ▲ | 0.10% |
| 2024-03-25 | 6871 | 日本マイクロ | 213,972 | 0.53% | 8,130 | 8,320 | 8,000 | 8,210 | 1,823,200 | ▲ | 0.03% |
| 2024-03-26 | 6871 | 日本マイクロ | 262,022 | 0.65% | 8,240 | 8,470 | 8,160 | 8,290 | 1,590,500 | ▲ | 0.12% |
| 2024-03-27 | 6871 | 日本マイクロ | 325,574 | 0.81% | 8,190 | 8,640 | 8,020 | 8,300 | 1,939,500 | ▲ | 0.16% |
| 2024-03-28 | 6871 | 日本マイクロ | 307,074 | 0.76% | 8,300 | 8,530 | 8,210 | 8,250 | 1,455,100 | ▼ | -0.05% |
| 2024-03-29 | 6871 | 日本マイクロ | 202,574 | 0.50% | 8,310 | 8,940 | 8,180 | 8,920 | 2,229,100 | ▼ | -0.26% |
| 2024-04-01 | 6871 | 日本マイクロ | 435,374 | 1.08% | 8,770 | 8,900 | 7,970 | 8,090 | 2,836,800 | ▲ | 0.58% |
| 2024-04-02 | 6871 | 日本マイクロ | 444,474 | 1.11% | 8,240 | 8,290 | 7,870 | 7,980 | 1,404,600 | ▲ | 0.03% |
| 2024-04-03 | 6871 | 日本マイクロ | 450,274 | 1.12% | 7,850 | 8,150 | 7,760 | 7,900 | 1,491,400 | ▲ | 0.01% |
| 2024-04-04 | 6871 | 日本マイクロ | 437,174 | 1.09% | 8,050 | 8,260 | 7,990 | 8,110 | 1,319,100 | ▼ | -0.03% |
| 2024-04-05 | 6871 | 日本マイクロ | 400,774 | 1.00% | 7,810 | 8,000 | 7,540 | 7,650 | 1,443,800 | ▼ | -0.09% |
| 2024-04-08 | 6871 | 日本マイクロ | 324,574 | 0.81% | 7,790 | 7,850 | 7,310 | 7,390 | 1,548,100 | ▼ | -0.18% |
| 2024-04-09 | 6871 | 日本マイクロ | 294,074 | 0.73% | 7,420 | 7,530 | 7,270 | 7,400 | 1,225,600 | ▼ | -0.08% |
| 2024-04-10 | 6871 | 日本マイクロ | 223,974 | 0.55% | 7,380 | 7,470 | 7,240 | 7,380 | 837,500 | ▼ | -0.17% |
| 2024-04-11 | 6871 | 日本マイクロ | 166,374 | 0.41% | 7,250 | 7,540 | 7,160 | 7,430 | 872,400 | ▼ | -0.14% |
| 2024-05-08 | 6871 | 日本マイクロ | 211,170 | 0.52% | 7,600 | 7,930 | 7,580 | 7,850 | 1,314,100 | ▲ | 0.06% |
| 2024-05-09 | 6871 | 日本マイクロ | 278,170 | 0.69% | 7,790 | 7,970 | 7,740 | 7,840 | 1,048,300 | ▲ | 0.16% |
| 2024-05-10 | 6871 | 日本マイクロ | 161,170 | 0.40% | 7,690 | 7,880 | 7,620 | 7,740 | 1,079,700 | ▼ | -0.28% |
| 2024-05-14 | 6871 | 日本マイクロ | 296,370 | 0.74% | 8,350 | 8,360 | 6,760 | 7,180 | 5,174,600 | ▲ | 0.27% |
| 2024-05-15 | 6871 | 日本マイクロ | 53,444 | 0.13% | 7,110 | 7,110 | 6,770 | 6,840 | 1,588,800 | ▼ | -0.61% |
| 2024-06-27 | 6871 | 日本マイクロ | 252,126 | 0.62% | 6,730 | 6,920 | 6,700 | 6,730 | 1,597,200 | ▲ | 0.18% |
| 2024-06-28 | 6871 | 日本マイクロ | 278,626 | 0.69% | 6,710 | 6,780 | 6,590 | 6,690 | 912,900 | ▲ | 0.06% |
| 2024-07-01 | 6871 | 日本マイクロ | 300,026 | 0.74% | 6,780 | 6,960 | 6,510 | 6,610 | 1,120,300 | ▲ | 0.05% |
| 2024-07-02 | 6871 | 日本マイクロ | 279,326 | 0.69% | 6,600 | 6,610 | 6,440 | 6,560 | 717,800 | ▼ | -0.05% |
| 2024-07-03 | 6871 | 日本マイクロ | 146,726 | 0.36% | 6,550 | 6,840 | 6,530 | 6,710 | 1,033,800 | ▼ | -0.32% |
| 2024-07-11 | 6871 | 日本マイクロ | 208,756 | 0.52% | 7,480 | 7,540 | 7,190 | 7,250 | 1,388,800 | ▲ | 0.14% |
| 2024-07-12 | 6871 | 日本マイクロ | 151,456 | 0.37% | 7,100 | 7,410 | 7,020 | 7,240 | 1,439,900 | ▼ | -0.15% |
| 2024-11-28 | 6871 | 日本マイクロ | 230,620 | 0.57% | 3,775 | 3,960 | 3,650 | 3,885 | 2,626,400 | ▲ | 0.20% |
| 2024-11-29 | 6871 | 日本マイクロ | 239,020 | 0.59% | 3,815 | 3,845 | 3,690 | 3,735 | 1,309,700 | ▲ | 0.02% |
| 2024-12-02 | 6871 | 日本マイクロ | 413,220 | 1.03% | 3,770 | 3,880 | 3,750 | 3,805 | 1,193,700 | ▲ | 0.44% |
| 2024-12-03 | 6871 | 日本マイクロ | 383,620 | 0.95% | 3,945 | 4,065 | 3,935 | 3,965 | 1,692,200 | ▼ | -0.08% |
| 2024-12-04 | 6871 | 日本マイクロ | 395,220 | 0.98% | 3,950 | 4,000 | 3,875 | 3,920 | 853,800 | ▲ | 0.03% |
| 2024-12-05 | 6871 | 日本マイクロ | 373,920 | 0.93% | 4,090 | 4,120 | 3,960 | 3,980 | 1,360,900 | ▼ | -0.04% |
| 2024-12-06 | 6871 | 日本マイクロ | 463,020 | 1.15% | 3,940 | 3,940 | 3,750 | 3,820 | 1,429,100 | ▲ | 0.21% |
| 2024-12-09 | 6871 | 日本マイクロ | 175,320 | 0.43% | 3,815 | 3,815 | 3,550 | 3,575 | 2,433,500 | ▼ | -0.72% |
| 2024-12-30 | 6871 | 日本マイクロ | 312,856 | 0.78% | 3,760 | 3,785 | 3,715 | 3,775 | 735,900 | ▲ | 0.58% |
| 2025-01-06 | 6871 | 日本マイクロ | 74,787 | 0.18% | 3,790 | 3,925 | 3,740 | 3,890 | 1,032,200 | ▼ | -0.60% |
| 2025-01-09 | 6871 | 日本マイクロ | 243,716 | 0.60% | 4,560 | 4,610 | 4,420 | 4,445 | 2,075,600 | ▲ | 0.19% |
| 2025-01-10 | 6871 | 日本マイクロ | 310,916 | 0.77% | 4,375 | 4,560 | 4,350 | 4,450 | 1,579,000 | ▲ | 0.17% |
| 2025-01-14 | 6871 | 日本マイクロ | 522,816 | 1.30% | 4,300 | 4,300 | 3,900 | 3,910 | 3,545,200 | ▲ | 0.53% |
| 2025-01-15 | 6871 | 日本マイクロ | 665,379 | 1.66% | 3,915 | 3,920 | 3,730 | 3,765 | 1,720,000 | ▲ | 0.35% |
| 2025-01-16 | 6871 | 日本マイクロ | 664,279 | 1.65% | 3,850 | 3,870 | 3,710 | 3,845 | 1,859,500 | ▼ | -0.01% |
| 2025-01-21 | 6871 | 日本マイクロ | 686,579 | 1.71% | 4,115 | 4,155 | 3,970 | 4,090 | 1,594,800 | ▲ | 0.06% |
| 2025-01-22 | 6871 | 日本マイクロ | 691,079 | 1.72% | 4,210 | 4,450 | 4,185 | 4,350 | 2,036,000 | ▲ | 0.01% |
| 2025-01-23 | 6871 | 日本マイクロ | 672,857 | 1.68% | 4,490 | 4,510 | 4,295 | 4,350 | 1,712,100 | ▼ | -0.04% |
| 2025-01-24 | 6871 | 日本マイクロ | 575,357 | 1.43% | 4,160 | 4,260 | 4,105 | 4,155 | 1,654,600 | ▼ | -0.25% |
| 2025-01-27 | 6871 | 日本マイクロ | 564,257 | 1.40% | 4,105 | 4,105 | 3,935 | 3,955 | 1,787,900 | ▼ | -0.03% |
| 2025-01-28 | 6871 | 日本マイクロ | 623,957 | 1.55% | 3,750 | 3,820 | 3,665 | 3,730 | 2,464,000 | ▲ | 0.15% |
| 2025-01-29 | 6871 | 日本マイクロ | 661,857 | 1.65% | 3,800 | 3,820 | 3,580 | 3,665 | 2,304,000 | ▲ | 0.09% |
| 2025-01-30 | 6871 | 日本マイクロ | 678,957 | 1.69% | 3,650 | 3,705 | 3,585 | 3,680 | 1,415,600 | ▲ | 0.04% |
| 2025-01-30 | 6871 | 日本マイクロ | 678,957 | 1.69% | 3,650 | 3,705 | 3,585 | 3,680 | 1,415,600 | ▲ | 0.04% |
| 2025-01-31 | 6871 | 日本マイクロ | 626,257 | 1.56% | 3,820 | 3,955 | 3,795 | 3,810 | 1,862,200 | ▼ | -0.12% |
| 2025-01-31 | 6871 | 日本マイクロ | 626,257 | 1.56% | 3,820 | 3,955 | 3,795 | 3,810 | 1,862,200 | ▼ | -0.12% |
| 2025-02-03 | 6871 | 日本マイクロ | 633,557 | 1.58% | 3,700 | 3,750 | 3,660 | 3,660 | 1,068,900 | ▲ | 0.02% |
| 2025-02-03 | 6871 | 日本マイクロ | 633,557 | 1.58% | 3,700 | 3,750 | 3,660 | 3,660 | 1,068,900 | ▲ | 0.02% |
| 2025-02-04 | 6871 | 日本マイクロ | 587,357 | 1.46% | 3,795 | 3,910 | 3,755 | 3,825 | 1,550,000 | ▼ | -0.12% |
| 2025-02-04 | 6871 | 日本マイクロ | 587,357 | 1.46% | 3,795 | 3,910 | 3,755 | 3,825 | 1,550,000 | ▼ | -0.12% |
| 2025-02-05 | 6871 | 日本マイクロ | 576,957 | 1.44% | 3,895 | 3,965 | 3,815 | 3,960 | 1,587,700 | ▼ | -0.02% |
| 2025-02-05 | 6871 | 日本マイクロ | 576,957 | 1.44% | 3,895 | 3,965 | 3,815 | 3,960 | 1,587,700 | ▼ | -0.02% |
| 2025-02-06 | 6871 | 日本マイクロ | 456,957 | 1.14% | 4,025 | 4,320 | 4,015 | 4,160 | 3,341,100 | ▼ | -0.30% |
| 2025-02-06 | 6871 | 日本マイクロ | 456,957 | 1.14% | 4,025 | 4,320 | 4,015 | 4,160 | 3,341,100 | ▼ | -0.30% |
| 2025-02-07 | 6871 | 日本マイクロ | 483,457 | 1.20% | 3,935 | 4,010 | 3,820 | 3,930 | 2,025,600 | ▲ | 0.06% |
| 2025-02-07 | 6871 | 日本マイクロ | 483,457 | 1.20% | 3,935 | 4,010 | 3,820 | 3,930 | 2,025,600 | ▲ | 0.06% |
| 2025-02-10 | 6871 | 日本マイクロ | 464,957 | 1.16% | 3,870 | 3,965 | 3,820 | 3,925 | 1,128,200 | ▼ | -0.04% |
| 2025-02-10 | 6871 | 日本マイクロ | 464,957 | 1.16% | 3,870 | 3,965 | 3,820 | 3,925 | 1,128,200 | ▼ | -0.04% |
| 2025-02-12 | 6871 | 日本マイクロ | 440,257 | 1.09% | 3,950 | 3,960 | 3,825 | 3,905 | 1,252,300 | ▼ | -0.06% |
| 2025-02-12 | 6871 | 日本マイクロ | 440,257 | 1.09% | 3,950 | 3,960 | 3,825 | 3,905 | 1,252,300 | ▼ | -0.06% |
| 2025-02-13 | 6871 | 日本マイクロ | 412,557 | 1.03% | 3,875 | 3,980 | 3,875 | 3,950 | 986,300 | ▼ | -0.06% |
| 2025-02-14 | 6871 | 日本マイクロ | 392,757 | 0.98% | 3,955 | 3,955 | 3,885 | 3,900 | 1,284,600 | ▼ | -0.05% |
| 2025-02-17 | 6871 | 日本マイクロ | 314,257 | 0.78% | 4,540 | 4,600 | 4,530 | 4,600 | 3,704,300 | ▼ | -0.19% |
| 2025-02-18 | 6871 | 日本マイクロ | 208,357 | 0.52% | 4,750 | 5,030 | 4,735 | 4,895 | 4,973,900 | ▼ | -0.26% |
| 2025-02-19 | 6871 | 日本マイクロ | 205,357 | 0.51% | 4,920 | 4,990 | 4,760 | 4,830 | 2,058,400 | ▼ | -0.01% |
| 2025-02-20 | 6871 | 日本マイクロ | 177,457 | 0.44% | 4,850 | 4,905 | 4,715 | 4,835 | 1,502,400 | ▼ | -0.07% |
| 2025-02-21 | 6871 | 日本マイクロ | 235,557 | 0.58% | 4,780 | 5,120 | 4,765 | 5,090 | 1,612,600 | ▲ | 0.13% |
| 2025-02-25 | 6871 | 日本マイクロ | 472,057 | 1.17% | 4,850 | 4,910 | 4,455 | 4,475 | 3,358,400 | ▲ | 0.59% |
| 2025-02-26 | 6871 | 日本マイクロ | 459,557 | 1.14% | 4,470 | 4,600 | 4,370 | 4,450 | 1,443,100 | ▼ | -0.03% |
| 2025-02-27 | 6871 | 日本マイクロ | 472,957 | 1.18% | 4,565 | 4,570 | 4,380 | 4,435 | 1,210,700 | ▲ | 0.04% |
| 2025-02-28 | 6871 | 日本マイクロ | 590,057 | 1.47% | 4,355 | 4,555 | 4,230 | 4,235 | 3,081,500 | ▲ | 0.29% |
| 2025-03-03 | 6871 | 日本マイクロ | 611,857 | 1.52% | 4,375 | 4,380 | 4,150 | 4,150 | 1,342,200 | ▲ | 0.05% |
| 2025-03-04 | 6871 | 日本マイクロ | 677,357 | 1.69% | 4,025 | 4,055 | 3,730 | 3,870 | 2,984,300 | ▲ | 0.16% |
| 2025-03-06 | 6871 | 日本マイクロ | 693,557 | 1.73% | 3,945 | 3,945 | 3,760 | 3,860 | 1,591,000 | ▲ | 0.04% |
| 2025-03-07 | 6871 | 日本マイクロ | 689,757 | 1.72% | 3,745 | 3,785 | 3,690 | 3,725 | 1,133,700 | ▼ | -0.01% |
| 2025-03-10 | 6871 | 日本マイクロ | 712,470 | 1.78% | 3,740 | 3,895 | 3,715 | 3,830 | 1,441,000 | ▲ | 0.06% |
| 2025-03-11 | 6871 | 日本マイクロ | 704,570 | 1.76% | 3,660 | 3,720 | 3,535 | 3,705 | 2,219,500 | ▼ | -0.02% |
| 2025-03-12 | 6871 | 日本マイクロ | 715,970 | 1.78% | 3,635 | 3,765 | 3,630 | 3,705 | 1,104,200 | ▲ | 0.02% |
| 2025-03-13 | 6871 | 日本マイクロ | 692,970 | 1.73% | 3,830 | 3,935 | 3,775 | 3,810 | 1,117,800 | ▼ | -0.05% |
| 2025-03-14 | 6871 | 日本マイクロ | 701,670 | 1.75% | 3,830 | 3,880 | 3,750 | 3,870 | 808,300 | ▲ | 0.02% |
| 2025-03-17 | 6871 | 日本マイクロ | 718,870 | 1.79% | 3,910 | 3,935 | 3,855 | 3,875 | 833,500 | ▲ | 0.04% |
| 2025-03-18 | 6871 | 日本マイクロ | 244,770 | 0.61% | 3,945 | 4,220 | 3,890 | 4,220 | 2,491,200 | ▼ | -1.18% |
| 2025-03-19 | 6871 | 日本マイクロ | 108,870 | 0.27% | 4,150 | 4,215 | 3,970 | 3,995 | 1,574,500 | ▼ | -0.34% |
| 2025-03-27 | 6871 | 日本マイクロ | 207,770 | 0.51% | 3,780 | 3,815 | 3,710 | 3,735 | 1,172,900 | ▲ | 0.12% |
| 2025-03-28 | 6871 | 日本マイクロ | 226,870 | 0.56% | 3,745 | 3,815 | 3,690 | 3,705 | 1,019,800 | ▲ | 0.05% |
| 2025-03-31 | 6871 | 日本マイクロ | 307,770 | 0.76% | 3,540 | 3,575 | 3,470 | 3,480 | 1,526,300 | ▲ | 0.19% |
| 2025-04-01 | 6871 | 日本マイクロ | 361,170 | 0.90% | 3,475 | 3,520 | 3,315 | 3,360 | 1,841,600 | ▲ | 0.14% |
| 2025-04-02 | 6871 | 日本マイクロ | 388,770 | 0.97% | 3,355 | 3,375 | 3,290 | 3,350 | 788,400 | ▲ | 0.06% |
| 2025-04-03 | 6871 | 日本マイクロ | 383,907 | 0.95% | 3,080 | 3,230 | 3,070 | 3,205 | 1,301,400 | ▼ | -0.02% |
| 2025-04-04 | 6871 | 日本マイクロ | 566,707 | 1.41% | 3,040 | 3,050 | 2,764 | 2,905 | 4,046,700 | ▲ | 0.46% |
| 2025-04-08 | 6871 | 日本マイクロ | 612,207 | 1.52% | 2,745 | 2,903 | 2,731 | 2,882 | 1,331,100 | ▲ | 0.11% |
| 2025-04-09 | 6871 | 日本マイクロ | 386,707 | 0.96% | 2,702 | 2,841 | 2,628 | 2,811 | 2,547,800 | ▼ | -0.56% |
| 2025-04-10 | 6871 | 日本マイクロ | 472,007 | 1.17% | 3,225 | 3,225 | 3,020 | 3,115 | 1,612,900 | ▲ | 0.20% |
| 2025-04-11 | 6871 | 日本マイクロ | 605,207 | 1.51% | 2,925 | 3,085 | 2,898 | 3,075 | 1,264,600 | ▲ | 0.34% |
| 2025-04-14 | 6871 | 日本マイクロ | 575,407 | 1.43% | 3,145 | 3,210 | 3,065 | 3,065 | 791,400 | ▼ | -0.08% |
| 2025-04-15 | 6871 | 日本マイクロ | 567,807 | 1.41% | 3,065 | 3,115 | 3,055 | 3,075 | 425,800 | ▼ | -0.02% |
| 2025-04-16 | 6871 | 日本マイクロ | 569,007 | 1.42% | 3,005 | 3,035 | 2,882 | 2,914 | 937,200 | ▲ | 0.01% |
| 2024-03-01 | 6875 | メガチップス | 165,522 | 0.78% | 4,175 | 4,285 | 4,170 | 4,245 | 65,300 | ▼ | -0.02% |
| 2024-03-04 | 6875 | メガチップス | 164,322 | 0.77% | 4,350 | 4,385 | 4,230 | 4,230 | 74,500 | ▼ | -0.01% |
| 2024-03-07 | 6875 | メガチップス | 165,222 | 0.78% | 4,245 | 4,260 | 4,180 | 4,200 | 59,000 | ▲ | 0.01% |
| 2024-03-11 | 6875 | メガチップス | 171,122 | 0.80% | 4,150 | 4,170 | 4,115 | 4,165 | 69,800 | ▲ | 0.02% |
| 2024-03-12 | 6875 | メガチップス | 173,222 | 0.81% | 4,110 | 4,150 | 4,045 | 4,150 | 61,200 | ▲ | 0.01% |
| 2024-03-13 | 6875 | メガチップス | 173,922 | 0.82% | 4,170 | 4,205 | 4,070 | 4,070 | 49,600 | ▲ | 0.00% |
| 2024-03-14 | 6875 | メガチップス | 176,422 | 0.83% | 4,070 | 4,070 | 3,990 | 4,045 | 49,500 | ▲ | 0.01% |
| 2024-03-15 | 6875 | メガチップス | 178,722 | 0.84% | 4,045 | 4,095 | 4,020 | 4,075 | 48,400 | ▲ | 0.01% |
| 2024-03-18 | 6875 | メガチップス | 185,022 | 0.87% | 4,080 | 4,195 | 4,075 | 4,160 | 50,500 | ▲ | 0.03% |
| 2024-03-21 | 6875 | メガチップス | 190,022 | 0.89% | 4,195 | 4,205 | 4,110 | 4,110 | 70,100 | ▲ | 0.02% |
| 2024-03-22 | 6875 | メガチップス | 190,722 | 0.90% | 4,130 | 4,130 | 4,050 | 4,085 | 72,200 | ▲ | 0.01% |
| 2024-03-25 | 6875 | メガチップス | 193,222 | 0.91% | 4,070 | 4,090 | 3,925 | 3,945 | 83,800 | ▲ | 0.01% |
| 2024-03-26 | 6875 | メガチップス | 184,222 | 0.87% | 3,920 | 3,925 | 3,885 | 3,910 | 76,400 | ▼ | -0.04% |
| 2024-03-28 | 6875 | メガチップス | 180,822 | 0.85% | 3,875 | 3,895 | 3,835 | 3,850 | 66,600 | ▼ | -0.02% |
| 2024-04-01 | 6875 | メガチップス | 172,422 | 0.81% | 3,880 | 3,910 | 3,820 | 3,835 | 72,000 | ▼ | -0.03% |
| 2024-04-03 | 6875 | メガチップス | 166,082 | 0.78% | 3,740 | 3,795 | 3,735 | 3,770 | 55,600 | ▼ | -0.03% |
| 2024-04-04 | 6875 | メガチップス | 156,882 | 0.74% | 3,795 | 3,835 | 3,750 | 3,790 | 100,300 | ▼ | -0.04% |
| 2024-04-05 | 6875 | メガチップス | 152,282 | 0.72% | 3,760 | 3,775 | 3,720 | 3,735 | 49,500 | ▼ | -0.02% |
| 2024-04-09 | 6875 | メガチップス | 151,382 | 0.71% | 3,755 | 3,760 | 3,675 | 3,705 | 63,400 | ▼ | -0.01% |
| 2024-04-10 | 6875 | メガチップス | 149,982 | 0.70% | 3,695 | 3,735 | 3,670 | 3,670 | 39,000 | ▼ | -0.01% |
| 2024-04-11 | 6875 | メガチップス | 141,182 | 0.66% | 3,645 | 3,645 | 3,605 | 3,630 | 57,600 | ▼ | -0.03% |
| 2024-04-12 | 6875 | メガチップス | 125,882 | 0.59% | 3,665 | 3,670 | 3,575 | 3,580 | 87,600 | ▼ | -0.07% |
| 2024-04-15 | 6875 | メガチップス | 127,082 | 0.60% | 3,545 | 3,575 | 3,515 | 3,575 | 56,100 | ▲ | 0.01% |
| 2024-04-16 | 6875 | メガチップス | 122,882 | 0.58% | 3,535 | 3,565 | 3,510 | 3,525 | 59,900 | ▼ | -0.02% |
| 2024-04-17 | 6875 | メガチップス | 121,382 | 0.57% | 3,530 | 3,580 | 3,485 | 3,550 | 76,900 | ▼ | -0.01% |
| 2024-04-18 | 6875 | メガチップス | 119,382 | 0.56% | 3,530 | 3,630 | 3,510 | 3,605 | 64,800 | ▼ | -0.00% |
| 2024-04-19 | 6875 | メガチップス | 110,582 | 0.52% | 3,575 | 3,580 | 3,410 | 3,430 | 87,100 | ▼ | -0.04% |
| 2024-04-22 | 6875 | メガチップス | 105,382 | 0.49% | 3,420 | 3,450 | 3,365 | 3,440 | 63,000 | ▼ | -0.03% |
| 2024-11-25 | 6877 | ＯＢＡＲＡＧ | 143,027 | 0.68% | 4,255 | 4,290 | 4,195 | 4,205 | 52,500 | ▲ | 0.19% |
| 2024-11-26 | 6877 | ＯＢＡＲＡＧ | 107,374 | 0.51% | 4,205 | 4,230 | 4,135 | 4,215 | 24,000 | ▼ | -0.17% |
| 2024-11-27 | 6877 | ＯＢＡＲＡＧ | 110,474 | 0.52% | 4,230 | 4,255 | 4,135 | 4,135 | 27,500 | ▲ | 0.01% |
| 2024-11-29 | 6877 | ＯＢＡＲＡＧ | 108,274 | 0.51% | 4,150 | 4,185 | 4,105 | 4,105 | 21,600 | ▼ | -0.01% |
| 2024-12-02 | 6877 | ＯＢＡＲＡＧ | 106,074 | 0.50% | 4,135 | 4,195 | 4,135 | 4,155 | 12,900 | ▼ | -0.01% |
| 2024-12-04 | 6877 | ＯＢＡＲＡＧ | 106,574 | 0.51% | 4,235 | 4,265 | 4,105 | 4,105 | 21,200 | ▲ | 0.01% |
| 2024-12-10 | 6877 | ＯＢＡＲＡＧ | 108,974 | 0.52% | 4,200 | 4,230 | 4,160 | 4,175 | 18,400 | ▲ | 0.01% |
| 2024-12-11 | 6877 | ＯＢＡＲＡＧ | 107,974 | 0.51% | 4,175 | 4,175 | 4,115 | 4,145 | 28,000 | ▼ | -0.01% |
| 2024-12-12 | 6877 | ＯＢＡＲＡＧ | 105,674 | 0.50% | 4,160 | 4,160 | 4,120 | 4,120 | 24,700 | ▼ | -0.01% |
| 2024-12-30 | 6877 | ＯＢＡＲＡＧ | 132,776 | 0.63% | 4,060 | 4,070 | 3,995 | 4,005 | 34,900 | ▲ | 0.13% |
| 2025-01-06 | 6877 | ＯＢＡＲＡＧ | 108,674 | 0.52% | 4,010 | 4,035 | 3,970 | 4,000 | 42,500 | ▼ | -0.10% |
| 2025-01-07 | 6877 | ＯＢＡＲＡＧ | 107,241 | 0.51% | 4,015 | 4,015 | 3,930 | 3,930 | 35,700 | ▼ | -0.01% |
| 2025-01-08 | 6877 | ＯＢＡＲＡＧ | 105,841 | 0.50% | 3,900 | 3,965 | 3,900 | 3,920 | 24,600 | ▼ | -0.01% |
| 2025-01-09 | 6877 | ＯＢＡＲＡＧ | 104,141 | 0.49% | 3,920 | 3,945 | 3,865 | 3,885 | 31,700 | ▼ | -0.01% |
| 2025-01-16 | 6877 | ＯＢＡＲＡＧ | 104,741 | 0.50% | 3,850 | 3,860 | 3,835 | 3,840 | 24,000 | ▲ | 0.01% |
| 2025-01-17 | 6877 | ＯＢＡＲＡＧ | 104,241 | 0.49% | 3,840 | 3,855 | 3,805 | 3,825 | 36,300 | ▼ | -0.01% |
| 2024-07-25 | 6882 | 三社電機 | 93,800 | 0.62% | 995 | 1,007 | 982 | 995 | 211,100 | ▲ | 0.17% |
| 2024-07-26 | 6882 | 三社電機 | 99,100 | 0.66% | 1,002 | 1,010 | 996 | 996 | 86,200 | ▲ | 0.04% |
| 2024-07-29 | 6882 | 三社電機 | 112,800 | 0.75% | 1,002 | 1,016 | 995 | 1,006 | 127,300 | ▲ | 0.08% |
| 2024-07-30 | 6882 | 三社電機 | 106,600 | 0.71% | 1,066 | 1,093 | 1,055 | 1,066 | 321,300 | ▼ | -0.04% |
| 2024-07-31 | 6882 | 三社電機 | 102,300 | 0.68% | 1,053 | 1,075 | 1,051 | 1,074 | 79,600 | ▼ | -0.02% |
| 2024-08-01 | 6882 | 三社電機 | 75,400 | 0.50% | 1,072 | 1,073 | 1,026 | 1,028 | 169,400 | ▼ | -0.18% |
| 2024-08-02 | 6882 | 三社電機 | 92,100 | 0.61% | 990 | 997 | 972 | 976 | 195,100 | ▲ | 0.10% |
| 2024-08-05 | 6882 | 三社電機 | 85,200 | 0.56% | 931 | 937 | 839 | 841 | 343,200 | ▼ | -0.04% |
| 2024-08-06 | 6882 | 三社電機 | 77,700 | 0.51% | 920 | 944 | 893 | 922 | 139,300 | ▼ | -0.05% |
| 2024-08-07 | 6882 | 三社電機 | 59,800 | 0.40% | 900 | 948 | 900 | 916 | 158,600 | ▼ | -0.10% |
| 2024-03-04 | 6890 | フェローテク | 447,080 | 0.94% | 3,020 | 3,075 | 2,972 | 2,972 | 1,035,600 | ▼ | -0.12% |
| 2024-03-05 | 6890 | フェローテク | 470,880 | 0.99% | 2,974 | 2,983 | 2,923 | 2,966 | 708,600 | ▲ | 0.05% |
| 2024-03-06 | 6890 | フェローテク | 446,680 | 0.94% | 2,923 | 3,015 | 2,922 | 3,015 | 610,200 | ▼ | -0.05% |
| 2024-03-07 | 6890 | フェローテク | 439,580 | 0.93% | 3,030 | 3,060 | 2,967 | 2,967 | 1,076,800 | ▼ | -0.00% |
| 2024-03-08 | 6890 | フェローテク | 413,080 | 0.87% | 2,982 | 3,135 | 2,982 | 3,075 | 1,675,600 | ▼ | -0.06% |
| 2024-03-11 | 6890 | フェローテク | 664,380 | 1.41% | 3,010 | 3,015 | 2,826 | 2,845 | 2,419,100 | ▲ | 0.53% |
| 2024-03-12 | 6890 | フェローテク | 698,080 | 1.48% | 2,798 | 2,874 | 2,795 | 2,860 | 906,900 | ▲ | 0.07% |
| 2024-03-13 | 6890 | フェローテク | 715,980 | 1.51% | 2,902 | 2,925 | 2,825 | 2,872 | 901,000 | ▲ | 0.03% |
| 2024-03-14 | 6890 | フェローテク | 758,261 | 1.60% | 2,832 | 2,862 | 2,808 | 2,830 | 885,100 | ▲ | 0.09% |
| 2024-03-15 | 6890 | フェローテク | 778,691 | 1.65% | 2,800 | 2,821 | 2,774 | 2,807 | 860,800 | ▲ | 0.04% |
| 2024-03-18 | 6890 | フェローテク | 774,691 | 1.64% | 2,830 | 2,883 | 2,830 | 2,883 | 560,300 | ▼ | -0.01% |
| 2024-03-19 | 6890 | フェローテク | 731,691 | 1.55% | 2,880 | 2,893 | 2,847 | 2,884 | 542,000 | ▼ | -0.08% |
| 2024-03-21 | 6890 | フェローテク | 615,891 | 1.30% | 2,940 | 3,010 | 2,935 | 2,987 | 1,039,200 | ▼ | -0.25% |
| 2024-03-22 | 6890 | フェローテク | 558,991 | 1.18% | 3,020 | 3,060 | 2,966 | 2,988 | 772,000 | ▼ | -0.12% |
| 2024-03-25 | 6890 | フェローテク | 587,991 | 1.24% | 2,949 | 2,989 | 2,943 | 2,943 | 659,800 | ▲ | 0.06% |
| 2024-03-26 | 6890 | フェローテク | 589,891 | 1.25% | 2,925 | 2,954 | 2,908 | 2,933 | 595,900 | ▲ | 0.01% |
| 2024-03-27 | 6890 | フェローテク | 500,791 | 1.06% | 2,950 | 2,974 | 2,930 | 2,966 | 688,400 | ▼ | -0.18% |
| 2024-03-28 | 6890 | フェローテク | 509,191 | 1.08% | 2,930 | 2,989 | 2,926 | 2,931 | 706,300 | ▲ | 0.02% |
| 2024-03-29 | 6890 | フェローテク | 531,691 | 1.12% | 2,936 | 2,963 | 2,898 | 2,958 | 632,700 | ▲ | 0.04% |
| 2024-04-01 | 6890 | フェローテク | 537,091 | 1.14% | 2,983 | 2,983 | 2,905 | 2,905 | 455,300 | ▲ | 0.01% |
| 2024-04-02 | 6890 | フェローテク | 543,091 | 1.15% | 2,906 | 2,941 | 2,903 | 2,931 | 490,600 | ▲ | 0.01% |
| 2024-04-03 | 6890 | フェローテク | 578,003 | 1.22% | 2,895 | 2,924 | 2,849 | 2,902 | 701,200 | ▲ | 0.07% |
| 2024-04-04 | 6890 | フェローテク | 570,203 | 1.21% | 2,939 | 2,952 | 2,901 | 2,915 | 531,700 | ▼ | -0.01% |
| 2024-04-05 | 6890 | フェローテク | 582,603 | 1.23% | 2,868 | 2,874 | 2,828 | 2,859 | 749,800 | ▲ | 0.02% |
| 2024-04-08 | 6890 | フェローテク | 637,303 | 1.35% | 2,908 | 2,913 | 2,862 | 2,867 | 589,700 | ▲ | 0.12% |
| 2024-04-09 | 6890 | フェローテク | 522,903 | 1.10% | 2,900 | 3,030 | 2,892 | 3,025 | 1,652,800 | ▼ | -0.25% |
| 2024-04-10 | 6890 | フェローテク | 443,903 | 0.94% | 3,010 | 3,055 | 2,991 | 3,015 | 633,600 | ▼ | -0.16% |
| 2024-04-11 | 6890 | フェローテク | 430,603 | 0.91% | 2,981 | 2,983 | 2,945 | 2,959 | 854,600 | ▼ | -0.02% |
| 2024-04-12 | 6890 | フェローテク | 411,203 | 0.87% | 3,010 | 3,060 | 2,962 | 2,968 | 719,000 | ▼ | -0.04% |
| 2024-04-15 | 6890 | フェローテク | 409,103 | 0.86% | 2,923 | 2,982 | 2,922 | 2,975 | 372,400 | ▼ | -0.01% |
| 2024-04-16 | 6890 | フェローテク | 448,403 | 0.95% | 2,950 | 2,965 | 2,896 | 2,896 | 689,500 | ▲ | 0.08% |
| 2024-04-17 | 6890 | フェローテク | 475,103 | 1.00% | 2,911 | 2,928 | 2,846 | 2,846 | 672,200 | ▲ | 0.05% |
| 2024-04-18 | 6890 | フェローテク | 521,503 | 1.10% | 2,840 | 2,909 | 2,822 | 2,904 | 705,600 | ▲ | 0.10% |
| 2024-04-19 | 6890 | フェローテク | 675,203 | 1.43% | 2,855 | 2,867 | 2,746 | 2,770 | 1,353,800 | ▲ | 0.32% |
| 2024-04-22 | 6890 | フェローテク | 749,403 | 1.59% | 2,760 | 2,778 | 2,716 | 2,765 | 877,900 | ▲ | 0.16% |
| 2024-04-23 | 6890 | フェローテク | 768,203 | 1.63% | 2,815 | 2,816 | 2,767 | 2,802 | 543,800 | ▲ | 0.03% |
| 2024-04-24 | 6890 | フェローテク | 798,403 | 1.69% | 2,831 | 2,931 | 2,825 | 2,927 | 777,700 | ▲ | 0.06% |
| 2024-04-25 | 6890 | フェローテク | 779,403 | 1.65% | 2,925 | 2,947 | 2,889 | 2,889 | 605,800 | ▼ | -0.04% |
| 2024-04-26 | 6890 | フェローテク | 752,803 | 1.59% | 2,909 | 2,954 | 2,882 | 2,950 | 691,600 | ▼ | -0.05% |
| 2024-04-30 | 6890 | フェローテク | 685,345 | 1.45% | 2,941 | 3,020 | 2,925 | 3,020 | 820,500 | ▼ | -0.14% |
| 2024-05-01 | 6890 | フェローテク | 660,745 | 1.40% | 2,980 | 3,020 | 2,961 | 2,985 | 614,300 | ▼ | -0.05% |
| 2024-05-02 | 6890 | フェローテク | 694,357 | 1.47% | 2,937 | 2,964 | 2,915 | 2,924 | 650,400 | ▲ | 0.07% |
| 2024-05-07 | 6890 | フェローテク | 648,087 | 1.37% | 2,974 | 3,015 | 2,965 | 2,994 | 998,200 | ▼ | -0.09% |
| 2024-05-08 | 6890 | フェローテク | 630,687 | 1.33% | 2,989 | 3,025 | 2,971 | 2,971 | 520,800 | ▼ | -0.04% |
| 2024-05-09 | 6890 | フェローテク | 605,187 | 1.28% | 2,977 | 2,977 | 2,932 | 2,955 | 590,300 | ▼ | -0.05% |
| 2024-05-10 | 6890 | フェローテク | 607,987 | 1.29% | 2,950 | 2,960 | 2,913 | 2,935 | 563,700 | ▲ | 0.01% |
| 2024-05-13 | 6890 | フェローテク | 592,587 | 1.25% | 2,943 | 3,005 | 2,941 | 2,955 | 799,600 | ▼ | -0.04% |
| 2024-05-14 | 6890 | フェローテク | 580,487 | 1.23% | 2,960 | 2,979 | 2,884 | 2,913 | 913,100 | ▼ | -0.02% |
| 2024-05-15 | 6890 | フェローテク | 578,387 | 1.22% | 2,936 | 2,941 | 2,872 | 2,872 | 910,500 | ▼ | -0.01% |
| 2024-05-16 | 6890 | フェローテク | 767,687 | 1.62% | 2,833 | 2,922 | 2,737 | 2,782 | 2,191,100 | ▲ | 0.40% |
| 2024-05-17 | 6890 | フェローテク | 831,606 | 1.76% | 2,760 | 2,800 | 2,717 | 2,782 | 1,104,600 | ▲ | 0.13% |
| 2024-05-20 | 6890 | フェローテク | 815,706 | 1.73% | 2,783 | 2,817 | 2,764 | 2,788 | 690,200 | ▼ | -0.03% |
| 2024-05-21 | 6890 | フェローテク | 853,906 | 1.81% | 2,804 | 2,823 | 2,763 | 2,763 | 741,300 | ▲ | 0.08% |
| 2024-05-23 | 6890 | フェローテク | 834,406 | 1.77% | 2,828 | 2,841 | 2,789 | 2,793 | 896,500 | ▼ | -0.04% |
| 2024-05-24 | 6890 | フェローテク | 913,106 | 1.93% | 2,743 | 2,755 | 2,718 | 2,718 | 900,400 | ▲ | 0.15% |
| 2024-05-27 | 6890 | フェローテク | 970,206 | 2.05% | 2,709 | 2,725 | 2,687 | 2,699 | 705,300 | ▲ | 0.11% |
| 2024-05-29 | 6890 | フェローテク | 1,017,706 | 2.15% | 2,704 | 2,730 | 2,664 | 2,664 | 621,600 | ▲ | 0.10% |
| 2024-05-30 | 6890 | フェローテク | 1,030,906 | 2.18% | 2,635 | 2,657 | 2,604 | 2,633 | 757,500 | ▲ | 0.03% |
| 2024-05-31 | 6890 | フェローテク | 1,036,685 | 2.20% | 2,637 | 2,692 | 2,633 | 2,684 | 566,700 | ▲ | 0.02% |
| 2024-06-04 | 6890 | フェローテク | 938,985 | 1.99% | 2,739 | 2,859 | 2,735 | 2,836 | 1,457,300 | ▼ | -0.21% |
| 2024-06-05 | 6890 | フェローテク | 955,185 | 2.02% | 2,806 | 2,817 | 2,747 | 2,756 | 624,200 | ▲ | 0.03% |
| 2024-06-06 | 6890 | フェローテク | 949,085 | 2.01% | 2,805 | 2,815 | 2,759 | 2,762 | 529,500 | ▼ | -0.01% |
| 2024-06-07 | 6890 | フェローテク | 954,885 | 2.02% | 2,757 | 2,779 | 2,728 | 2,754 | 373,700 | ▲ | 0.01% |
| 2024-06-10 | 6890 | フェローテク | 945,385 | 2.00% | 2,763 | 2,806 | 2,752 | 2,802 | 396,300 | ▼ | -0.02% |
| 2024-06-11 | 6890 | フェローテク | 918,285 | 1.94% | 2,813 | 2,851 | 2,791 | 2,825 | 437,500 | ▼ | -0.06% |
| 2024-06-12 | 6890 | フェローテク | 935,585 | 1.98% | 2,820 | 2,834 | 2,798 | 2,818 | 263,700 | ▲ | 0.04% |
| 2024-06-13 | 6890 | フェローテク | 923,085 | 1.95% | 2,837 | 2,852 | 2,789 | 2,793 | 426,400 | ▼ | -0.03% |
| 2024-06-14 | 6890 | フェローテク | 867,885 | 1.84% | 2,809 | 2,822 | 2,764 | 2,805 | 596,900 | ▼ | -0.10% |
| 2024-06-17 | 6890 | フェローテク | 874,185 | 1.85% | 2,799 | 2,800 | 2,735 | 2,740 | 434,900 | ▲ | 0.01% |
| 2024-06-18 | 6890 | フェローテク | 846,585 | 1.79% | 2,775 | 2,817 | 2,770 | 2,792 | 383,300 | ▼ | -0.06% |
| 2024-06-19 | 6890 | フェローテク | 825,385 | 1.75% | 2,800 | 2,814 | 2,774 | 2,785 | 262,300 | ▼ | -0.04% |
| 2024-06-20 | 6890 | フェローテク | 673,585 | 1.42% | 2,795 | 2,899 | 2,795 | 2,899 | 1,085,100 | ▼ | -0.33% |
| 2024-06-21 | 6890 | フェローテク | 689,085 | 1.46% | 2,880 | 2,893 | 2,829 | 2,832 | 626,600 | ▲ | 0.04% |
| 2024-06-24 | 6890 | フェローテク | 704,485 | 1.49% | 2,808 | 2,808 | 2,771 | 2,780 | 707,800 | ▲ | 0.03% |
| 2024-06-25 | 6890 | フェローテク | 660,853 | 1.40% | 2,770 | 2,785 | 2,752 | 2,763 | 729,100 | ▼ | -0.09% |
| 2024-06-26 | 6890 | フェローテク | 607,953 | 1.29% | 2,781 | 2,812 | 2,763 | 2,806 | 638,400 | ▼ | -0.10% |
| 2024-06-27 | 6890 | フェローテク | 619,553 | 1.31% | 2,800 | 2,805 | 2,765 | 2,771 | 571,800 | ▲ | 0.02% |
| 2024-06-28 | 6890 | フェローテク | 627,853 | 1.33% | 2,781 | 2,794 | 2,760 | 2,771 | 558,000 | ▲ | 0.02% |
| 2024-07-01 | 6890 | フェローテク | 610,653 | 1.29% | 2,795 | 2,797 | 2,760 | 2,765 | 482,800 | ▼ | -0.04% |
| 2024-07-02 | 6890 | フェローテク | 688,853 | 1.46% | 2,761 | 2,767 | 2,713 | 2,716 | 758,200 | ▲ | 0.16% |
| 2024-07-03 | 6890 | フェローテク | 653,053 | 1.38% | 2,716 | 2,738 | 2,709 | 2,732 | 615,500 | ▼ | -0.08% |
| 2024-07-04 | 6890 | フェローテク | 590,553 | 1.25% | 2,750 | 2,768 | 2,731 | 2,752 | 477,700 | ▼ | -0.12% |
| 2024-07-04 | 6890 | フェローテク | 590,553 | 1.25% | 2,750 | 2,768 | 2,731 | 2,752 | 477,700 | ▼ | -0.12% |
| 2024-07-05 | 6890 | フェローテク | 607,140 | 1.28% | 2,740 | 2,747 | 2,716 | 2,730 | 526,900 | ▲ | 0.03% |
| 2024-07-08 | 6890 | フェローテク | 619,440 | 1.31% | 2,733 | 2,746 | 2,719 | 2,730 | 362,600 | ▲ | 0.03% |
| 2024-07-10 | 6890 | フェローテク | 670,709 | 1.42% | 2,740 | 2,740 | 2,675 | 2,680 | 913,000 | ▲ | 0.10% |
| 2024-07-11 | 6890 | フェローテク | 558,309 | 1.18% | 2,710 | 2,759 | 2,705 | 2,737 | 962,000 | ▼ | -0.24% |
| 2024-07-12 | 6890 | フェローテク | 601,109 | 1.27% | 2,699 | 2,733 | 2,694 | 2,732 | 473,200 | ▲ | 0.09% |
| 2024-07-16 | 6890 | フェローテク | 578,209 | 1.22% | 2,730 | 2,765 | 2,720 | 2,737 | 594,300 | ▼ | -0.05% |
| 2024-07-17 | 6890 | フェローテク | 562,409 | 1.19% | 2,744 | 2,755 | 2,709 | 2,710 | 781,100 | ▼ | -0.03% |
| 2024-07-18 | 6890 | フェローテク | 763,209 | 1.61% | 2,629 | 2,662 | 2,602 | 2,602 | 1,702,300 | ▲ | 0.42% |
| 2024-07-19 | 6890 | フェローテク | 810,609 | 1.72% | 2,610 | 2,636 | 2,589 | 2,626 | 659,100 | ▲ | 0.10% |
| 2024-07-22 | 6890 | フェローテク | 964,909 | 2.04% | 2,600 | 2,613 | 2,565 | 2,565 | 879,500 | ▲ | 0.32% |
| 2024-07-23 | 6890 | フェローテク | 999,509 | 2.12% | 2,603 | 2,613 | 2,563 | 2,567 | 595,100 | ▲ | 0.08% |
| 2024-07-24 | 6890 | フェローテク | 1,059,828 | 2.24% | 2,567 | 2,590 | 2,544 | 2,544 | 578,500 | ▲ | 0.12% |
| 2024-07-25 | 6890 | フェローテク | 1,214,628 | 2.57% | 2,462 | 2,480 | 2,427 | 2,443 | 1,358,900 | ▲ | 0.32% |
| 2024-07-30 | 6890 | フェローテク | 1,221,828 | 2.59% | 2,480 | 2,483 | 2,438 | 2,456 | 518,200 | ▲ | 0.02% |
| 2024-07-31 | 6890 | フェローテク | 1,227,528 | 2.60% | 2,425 | 2,529 | 2,425 | 2,513 | 452,000 | ▲ | 0.01% |
| 2024-08-01 | 6890 | フェローテク | 1,222,928 | 2.59% | 2,463 | 2,471 | 2,331 | 2,339 | 1,659,900 | ▼ | -0.01% |
| 2024-08-02 | 6890 | フェローテク | 1,209,028 | 2.56% | 2,189 | 2,226 | 2,110 | 2,125 | 2,453,100 | ▼ | -0.02% |
| 2024-08-05 | 6890 | フェローテク | 893,728 | 1.89% | 1,945 | 1,977 | 1,668 | 1,736 | 3,800,200 | ▼ | -0.67% |
| 2024-08-06 | 6890 | フェローテク | 829,768 | 1.76% | 1,863 | 1,950 | 1,844 | 1,904 | 1,720,900 | ▼ | -0.12% |
| 2024-08-07 | 6890 | フェローテク | 768,451 | 1.63% | 1,872 | 2,060 | 1,872 | 2,008 | 1,743,100 | ▼ | -0.13% |
| 2024-08-08 | 6890 | フェローテク | 722,251 | 1.53% | 1,975 | 2,042 | 1,955 | 2,000 | 1,130,500 | ▼ | -0.09% |
| 2024-08-09 | 6890 | フェローテク | 771,651 | 1.63% | 2,049 | 2,049 | 1,966 | 2,002 | 1,217,100 | ▲ | 0.09% |
| 2024-08-13 | 6890 | フェローテク | 734,251 | 1.55% | 2,028 | 2,100 | 2,021 | 2,099 | 988,900 | ▼ | -0.07% |
| 2024-08-14 | 6890 | フェローテク | 753,051 | 1.59% | 2,128 | 2,172 | 2,108 | 2,171 | 1,012,600 | ▲ | 0.04% |
| 2024-08-15 | 6890 | フェローテク | 724,051 | 1.53% | 2,421 | 2,422 | 2,324 | 2,397 | 2,799,200 | ▼ | -0.06% |
| 2024-08-16 | 6890 | フェローテク | 690,436 | 1.46% | 2,461 | 2,490 | 2,415 | 2,476 | 1,618,100 | ▼ | -0.07% |
| 2024-08-19 | 6890 | フェローテク | 650,936 | 1.38% | 2,476 | 2,512 | 2,435 | 2,435 | 880,900 | ▼ | -0.08% |
| 2024-08-20 | 6890 | フェローテク | 645,536 | 1.37% | 2,485 | 2,491 | 2,440 | 2,462 | 600,900 | ▼ | -0.00% |
| 2024-08-22 | 6890 | フェローテク | 634,236 | 1.34% | 2,432 | 2,468 | 2,423 | 2,436 | 467,200 | ▼ | -0.03% |
| 2024-08-23 | 6890 | フェローテク | 628,674 | 1.33% | 2,435 | 2,437 | 2,405 | 2,432 | 609,900 | ▼ | -0.01% |
| 2024-08-29 | 6890 | フェローテク | 702,374 | 1.49% | 2,347 | 2,385 | 2,337 | 2,379 | 388,900 | ▲ | 0.07% |
| 2024-08-30 | 6890 | フェローテク | 710,774 | 1.50% | 2,393 | 2,449 | 2,386 | 2,441 | 580,500 | ▲ | 0.01% |
| 2024-09-02 | 6890 | フェローテク | 714,474 | 1.51% | 2,460 | 2,482 | 2,430 | 2,440 | 442,000 | ▲ | 0.01% |
| 2024-09-03 | 6890 | フェローテク | 744,874 | 1.58% | 2,452 | 2,455 | 2,425 | 2,427 | 327,000 | ▲ | 0.07% |
| 2024-09-04 | 6890 | フェローテク | 695,374 | 1.47% | 2,345 | 2,360 | 2,266 | 2,269 | 933,000 | ▼ | -0.11% |
| 2024-09-05 | 6890 | フェローテク | 727,174 | 1.54% | 2,238 | 2,300 | 2,236 | 2,249 | 565,500 | ▲ | 0.07% |
| 2024-09-09 | 6890 | フェローテク | 755,274 | 1.60% | 2,100 | 2,172 | 2,073 | 2,163 | 865,300 | ▲ | 0.06% |
| 2024-09-10 | 6890 | フェローテク | 780,574 | 1.65% | 2,184 | 2,193 | 2,146 | 2,169 | 563,900 | ▲ | 0.04% |
| 2024-09-11 | 6890 | フェローテク | 799,612 | 1.69% | 2,155 | 2,183 | 2,087 | 2,113 | 480,500 | ▲ | 0.04% |
| 2024-09-12 | 6890 | フェローテク | 814,412 | 1.72% | 2,233 | 2,255 | 2,189 | 2,226 | 527,000 | ▲ | 0.03% |
| 2024-09-13 | 6890 | フェローテク | 824,312 | 1.74% | 2,222 | 2,234 | 2,188 | 2,194 | 361,100 | ▲ | 0.02% |
| 2024-09-17 | 6890 | フェローテク | 857,612 | 1.82% | 2,193 | 2,198 | 2,120 | 2,147 | 435,900 | ▲ | 0.08% |
| 2024-09-18 | 6890 | フェローテク | 856,412 | 1.81% | 2,175 | 2,180 | 2,151 | 2,159 | 273,100 | ▼ | -0.01% |
| 2024-09-19 | 6890 | フェローテク | 843,412 | 1.79% | 2,209 | 2,227 | 2,185 | 2,217 | 465,400 | ▼ | -0.02% |
| 2024-09-20 | 6890 | フェローテク | 823,012 | 1.74% | 2,267 | 2,267 | 2,220 | 2,224 | 657,600 | ▼ | -0.05% |
| 2024-09-24 | 6890 | フェローテク | 829,412 | 1.76% | 2,274 | 2,279 | 2,237 | 2,240 | 401,100 | ▲ | 0.02% |
| 2024-09-25 | 6890 | フェローテク | 826,012 | 1.75% | 2,240 | 2,285 | 2,234 | 2,255 | 318,100 | ▼ | -0.01% |
| 2024-09-26 | 6890 | フェローテク | 808,512 | 1.71% | 2,300 | 2,353 | 2,283 | 2,352 | 762,200 | ▼ | -0.04% |
| 2024-09-27 | 6890 | フェローテク | 802,312 | 1.70% | 2,352 | 2,378 | 2,332 | 2,366 | 526,600 | ▼ | -0.01% |
| 2024-09-30 | 6890 | フェローテク | 816,733 | 1.73% | 2,223 | 2,336 | 2,223 | 2,314 | 1,041,900 | ▲ | 0.03% |
| 2024-10-01 | 6890 | フェローテク | 823,133 | 1.74% | 2,356 | 2,425 | 2,353 | 2,414 | 733,700 | ▲ | 0.01% |
| 2024-10-02 | 6890 | フェローテク | 882,125 | 1.87% | 2,365 | 2,503 | 2,364 | 2,469 | 1,340,400 | ▲ | 0.13% |
| 2024-10-03 | 6890 | フェローテク | 887,825 | 1.88% | 2,535 | 2,567 | 2,518 | 2,546 | 1,352,000 | ▲ | 0.00% |
| 2024-10-04 | 6890 | フェローテク | 922,725 | 1.95% | 2,544 | 2,555 | 2,507 | 2,538 | 781,500 | ▲ | 0.07% |
| 2024-10-07 | 6890 | フェローテク | 893,755 | 1.89% | 2,580 | 2,583 | 2,550 | 2,567 | 681,000 | ▼ | -0.06% |
| 2024-10-08 | 6890 | フェローテク | 911,655 | 1.93% | 2,549 | 2,580 | 2,503 | 2,503 | 539,700 | ▲ | 0.04% |
| 2024-10-09 | 6890 | フェローテク | 926,655 | 1.96% | 2,515 | 2,522 | 2,456 | 2,476 | 531,700 | ▲ | 0.03% |
| 2024-10-10 | 6890 | フェローテク | 919,655 | 1.95% | 2,502 | 2,523 | 2,472 | 2,497 | 357,000 | ▼ | -0.01% |
| 2024-10-11 | 6890 | フェローテク | 915,355 | 1.94% | 2,488 | 2,500 | 2,461 | 2,461 | 359,000 | ▼ | -0.01% |
| 2024-10-15 | 6890 | フェローテク | 896,655 | 1.90% | 2,492 | 2,577 | 2,492 | 2,565 | 732,400 | ▼ | -0.04% |
| 2024-10-16 | 6890 | フェローテク | 917,555 | 1.94% | 2,499 | 2,506 | 2,466 | 2,496 | 740,400 | ▲ | 0.04% |
| 2024-10-17 | 6890 | フェローテク | 940,455 | 1.99% | 2,505 | 2,631 | 2,501 | 2,531 | 1,579,200 | ▲ | 0.05% |
| 2024-10-18 | 6890 | フェローテク | 950,318 | 2.01% | 2,523 | 2,523 | 2,456 | 2,490 | 867,800 | ▲ | 0.01% |
| 2024-10-21 | 6890 | フェローテク | 959,330 | 2.03% | 2,508 | 2,625 | 2,503 | 2,605 | 883,200 | ▲ | 0.02% |
| 2024-10-22 | 6890 | フェローテク | 952,930 | 2.02% | 2,595 | 2,595 | 2,512 | 2,555 | 742,900 | ▼ | -0.00% |
| 2024-10-23 | 6890 | フェローテク | 974,630 | 2.06% | 2,555 | 2,621 | 2,539 | 2,539 | 696,500 | ▲ | 0.04% |
| 2024-10-24 | 6890 | フェローテク | 993,830 | 2.10% | 2,505 | 2,535 | 2,492 | 2,504 | 682,900 | ▲ | 0.04% |
| 2024-10-25 | 6890 | フェローテク | 1,003,030 | 2.12% | 2,499 | 2,522 | 2,467 | 2,498 | 642,300 | ▲ | 0.02% |
| 2024-10-28 | 6890 | フェローテク | 987,730 | 2.09% | 2,500 | 2,574 | 2,489 | 2,566 | 562,600 | ▼ | -0.03% |
| 2024-10-30 | 6890 | フェローテク | 973,766 | 2.06% | 2,602 | 2,648 | 2,598 | 2,610 | 840,200 | ▼ | -0.02% |
| 2024-10-31 | 6890 | フェローテク | 982,166 | 2.08% | 2,595 | 2,602 | 2,567 | 2,594 | 358,800 | ▲ | 0.02% |
| 2024-11-01 | 6890 | フェローテク | 991,466 | 2.10% | 2,523 | 2,546 | 2,497 | 2,497 | 489,800 | ▲ | 0.02% |
| 2024-11-05 | 6890 | フェローテク | 1,013,566 | 2.15% | 2,518 | 2,528 | 2,495 | 2,501 | 519,100 | ▲ | 0.04% |
| 2024-11-06 | 6890 | フェローテク | 1,004,566 | 2.13% | 2,529 | 2,536 | 2,492 | 2,509 | 482,500 | ▼ | -0.02% |
| 2024-11-07 | 6890 | フェローテク | 938,766 | 1.99% | 2,516 | 2,574 | 2,491 | 2,563 | 680,100 | ▼ | -0.13% |
| 2024-11-08 | 6890 | フェローテク | 956,466 | 2.02% | 2,576 | 2,579 | 2,518 | 2,530 | 449,200 | ▲ | 0.03% |
| 2024-11-11 | 6890 | フェローテク | 977,542 | 2.07% | 2,499 | 2,510 | 2,478 | 2,499 | 449,000 | ▲ | 0.04% |
| 2024-11-12 | 6890 | フェローテク | 1,014,642 | 2.15% | 2,511 | 2,518 | 2,452 | 2,454 | 497,400 | ▲ | 0.08% |
| 2024-11-13 | 6890 | フェローテク | 1,006,342 | 2.13% | 2,455 | 2,460 | 2,411 | 2,429 | 434,500 | ▼ | -0.02% |
| 2024-11-14 | 6890 | フェローテク | 957,542 | 2.03% | 2,429 | 2,450 | 2,336 | 2,337 | 1,027,100 | ▼ | -0.10% |
| 2024-11-15 | 6890 | フェローテク | 820,863 | 1.74% | 2,486 | 2,545 | 2,457 | 2,459 | 1,537,600 | ▼ | -0.28% |
| 2024-11-18 | 6890 | フェローテク | 757,263 | 1.60% | 2,414 | 2,460 | 2,401 | 2,424 | 635,200 | ▼ | -0.13% |
| 2024-11-19 | 6890 | フェローテク | 682,863 | 1.44% | 2,445 | 2,509 | 2,436 | 2,502 | 585,000 | ▼ | -0.16% |
| 2024-11-20 | 6890 | フェローテク | 658,263 | 1.39% | 2,488 | 2,503 | 2,450 | 2,468 | 472,500 | ▼ | -0.05% |
| 2024-11-21 | 6890 | フェローテク | 582,863 | 1.23% | 2,468 | 2,522 | 2,468 | 2,516 | 468,900 | ▼ | -0.15% |
| 2024-11-22 | 6890 | フェローテク | 550,263 | 1.16% | 2,505 | 2,520 | 2,469 | 2,475 | 512,500 | ▼ | -0.07% |
| 2024-11-25 | 6890 | フェローテク | 544,799 | 1.15% | 2,495 | 2,500 | 2,464 | 2,483 | 706,800 | ▼ | -0.01% |
| 2024-11-26 | 6890 | フェローテク | 529,221 | 1.12% | 2,488 | 2,488 | 2,396 | 2,435 | 859,400 | ▼ | -0.02% |
| 2024-11-27 | 6890 | フェローテク | 506,121 | 1.07% | 2,401 | 2,427 | 2,392 | 2,410 | 510,000 | ▼ | -0.05% |
| 2024-11-28 | 6890 | フェローテク | 490,221 | 1.04% | 2,390 | 2,481 | 2,390 | 2,467 | 565,000 | ▼ | -0.03% |
| 2024-11-29 | 6890 | フェローテク | 485,321 | 1.03% | 2,455 | 2,469 | 2,436 | 2,459 | 299,000 | ▼ | -0.01% |
| 2024-12-02 | 6890 | フェローテク | 468,221 | 0.99% | 2,470 | 2,517 | 2,466 | 2,494 | 417,900 | ▼ | -0.04% |
| 2024-12-03 | 6890 | フェローテク | 438,921 | 0.93% | 2,525 | 2,596 | 2,524 | 2,572 | 671,000 | ▼ | -0.05% |
| 2024-12-04 | 6890 | フェローテク | 411,721 | 0.87% | 2,573 | 2,592 | 2,551 | 2,552 | 376,300 | ▼ | -0.06% |
| 2024-12-05 | 6890 | フェローテク | 401,421 | 0.85% | 2,585 | 2,605 | 2,553 | 2,570 | 453,500 | ▼ | -0.02% |
| 2024-12-09 | 6890 | フェローテク | 432,221 | 0.91% | 2,515 | 2,542 | 2,504 | 2,526 | 300,400 | ▲ | 0.06% |
| 2024-12-10 | 6890 | フェローテク | 408,521 | 0.86% | 2,550 | 2,622 | 2,538 | 2,619 | 808,400 | ▼ | -0.05% |
| 2024-12-11 | 6890 | フェローテク | 423,521 | 0.89% | 2,609 | 2,611 | 2,573 | 2,590 | 331,200 | ▲ | 0.03% |
| 2024-12-12 | 6890 | フェローテク | 409,021 | 0.86% | 2,615 | 2,617 | 2,566 | 2,568 | 420,400 | ▼ | -0.03% |
| 2024-12-16 | 6890 | フェローテク | 416,321 | 0.88% | 2,543 | 2,551 | 2,504 | 2,504 | 306,400 | ▲ | 0.02% |
| 2024-12-17 | 6890 | フェローテク | 421,621 | 0.89% | 2,505 | 2,520 | 2,478 | 2,493 | 281,800 | ▲ | 0.01% |
| 2024-12-19 | 6890 | フェローテク | 433,121 | 0.91% | 2,464 | 2,484 | 2,453 | 2,453 | 473,100 | ▲ | 0.02% |
| 2024-12-23 | 6890 | フェローテク | 422,021 | 0.89% | 2,469 | 2,499 | 2,462 | 2,496 | 449,800 | ▼ | -0.02% |
| 2024-12-24 | 6890 | フェローテク | 407,321 | 0.86% | 2,525 | 2,547 | 2,513 | 2,525 | 381,100 | ▼ | -0.03% |
| 2024-12-25 | 6890 | フェローテク | 399,621 | 0.84% | 2,543 | 2,549 | 2,512 | 2,535 | 347,300 | ▼ | -0.02% |
| 2024-12-26 | 6890 | フェローテク | 386,321 | 0.81% | 2,531 | 2,535 | 2,510 | 2,520 | 322,000 | ▼ | -0.02% |
| 2024-12-27 | 6890 | フェローテク | 368,121 | 0.78% | 2,539 | 2,561 | 2,532 | 2,548 | 383,600 | ▼ | -0.03% |
| 2024-12-30 | 6890 | フェローテク | 394,346 | 0.83% | 2,558 | 2,595 | 2,545 | 2,584 | 352,900 | ▲ | 0.04% |
| 2025-01-06 | 6890 | フェローテク | 368,021 | 0.78% | 2,560 | 2,585 | 2,543 | 2,562 | 367,600 | ▼ | -0.04% |
| 2025-01-07 | 6890 | フェローテク | 344,796 | 0.73% | 2,580 | 2,632 | 2,579 | 2,624 | 763,000 | ▼ | -0.05% |
| 2025-01-08 | 6890 | フェローテク | 353,796 | 0.75% | 2,623 | 2,693 | 2,601 | 2,663 | 633,200 | ▲ | 0.02% |
| 2025-01-09 | 6890 | フェローテク | 373,596 | 0.79% | 2,648 | 2,704 | 2,610 | 2,681 | 767,500 | ▲ | 0.04% |
| 2025-01-10 | 6890 | フェローテク | 401,296 | 0.85% | 2,680 | 2,708 | 2,657 | 2,675 | 592,200 | ▲ | 0.05% |
| 2025-01-14 | 6890 | フェローテク | 432,496 | 0.91% | 2,637 | 2,641 | 2,584 | 2,604 | 625,200 | ▲ | 0.06% |
| 2025-01-15 | 6890 | フェローテク | 449,096 | 0.95% | 2,600 | 2,604 | 2,532 | 2,551 | 550,200 | ▲ | 0.03% |
| 2025-01-16 | 6890 | フェローテク | 504,196 | 1.07% | 2,565 | 2,568 | 2,524 | 2,548 | 552,100 | ▲ | 0.12% |
| 2025-01-17 | 6890 | フェローテク | 529,296 | 1.12% | 2,543 | 2,572 | 2,515 | 2,572 | 440,900 | ▲ | 0.05% |
| 2025-01-20 | 6890 | フェローテク | 509,896 | 1.08% | 2,591 | 2,656 | 2,585 | 2,648 | 563,200 | ▼ | -0.04% |
| 2025-01-22 | 6890 | フェローテク | 474,696 | 1.00% | 2,679 | 2,733 | 2,671 | 2,733 | 835,700 | ▼ | -0.08% |
| 2025-01-23 | 6890 | フェローテク | 489,096 | 1.03% | 2,729 | 2,736 | 2,677 | 2,696 | 599,600 | ▲ | 0.03% |
| 2025-01-24 | 6890 | フェローテク | 469,696 | 0.99% | 2,700 | 2,741 | 2,678 | 2,693 | 635,800 | ▼ | -0.04% |
| 2025-01-27 | 6890 | フェローテク | 492,296 | 1.04% | 2,702 | 2,720 | 2,672 | 2,704 | 610,700 | ▲ | 0.05% |
| 2025-01-28 | 6890 | フェローテク | 552,096 | 1.17% | 2,632 | 2,648 | 2,594 | 2,600 | 741,000 | ▲ | 0.12% |
| 2025-01-30 | 6890 | フェローテク | 585,796 | 1.24% | 2,604 | 2,625 | 2,592 | 2,605 | 286,200 | ▲ | 0.07% |
| 2025-01-30 | 6890 | フェローテク | 585,796 | 1.24% | 2,604 | 2,625 | 2,592 | 2,605 | 286,200 | ▲ | 0.07% |
| 2025-01-31 | 6890 | フェローテク | 594,896 | 1.26% | 2,596 | 2,603 | 2,569 | 2,587 | 378,800 | ▲ | 0.02% |
| 2025-01-31 | 6890 | フェローテク | 594,896 | 1.26% | 2,596 | 2,603 | 2,569 | 2,587 | 378,800 | ▲ | 0.02% |
| 2025-02-03 | 6890 | フェローテク | 634,996 | 1.34% | 2,554 | 2,559 | 2,506 | 2,506 | 518,200 | ▲ | 0.08% |
| 2025-02-03 | 6890 | フェローテク | 634,996 | 1.34% | 2,554 | 2,559 | 2,506 | 2,506 | 518,200 | ▲ | 0.08% |
| 2025-02-04 | 6890 | フェローテク | 608,696 | 1.29% | 2,538 | 2,567 | 2,532 | 2,554 | 324,700 | ▼ | -0.05% |
| 2025-02-04 | 6890 | フェローテク | 608,696 | 1.29% | 2,538 | 2,567 | 2,532 | 2,554 | 324,700 | ▼ | -0.05% |
| 2025-02-05 | 6890 | フェローテク | 618,596 | 1.31% | 2,571 | 2,579 | 2,524 | 2,525 | 366,500 | ▲ | 0.02% |
| 2025-02-05 | 6890 | フェローテク | 618,596 | 1.31% | 2,571 | 2,579 | 2,524 | 2,525 | 366,500 | ▲ | 0.02% |
| 2025-02-06 | 6890 | フェローテク | 600,896 | 1.27% | 2,530 | 2,586 | 2,528 | 2,585 | 282,300 | ▼ | -0.04% |
| 2025-02-06 | 6890 | フェローテク | 600,896 | 1.27% | 2,530 | 2,586 | 2,528 | 2,585 | 282,300 | ▼ | -0.04% |
| 2025-02-07 | 6890 | フェローテク | 604,796 | 1.28% | 2,570 | 2,604 | 2,567 | 2,598 | 278,100 | ▲ | 0.01% |
| 2025-02-07 | 6890 | フェローテク | 604,796 | 1.28% | 2,570 | 2,604 | 2,567 | 2,598 | 278,100 | ▲ | 0.01% |
| 2025-02-10 | 6890 | フェローテク | 589,096 | 1.25% | 2,580 | 2,596 | 2,561 | 2,591 | 236,500 | ▼ | -0.03% |
| 2025-02-10 | 6890 | フェローテク | 589,096 | 1.25% | 2,580 | 2,596 | 2,561 | 2,591 | 236,500 | ▼ | -0.03% |
| 2025-02-12 | 6890 | フェローテク | 536,396 | 1.13% | 2,606 | 2,611 | 2,580 | 2,603 | 274,300 | ▼ | -0.12% |
| 2025-02-12 | 6890 | フェローテク | 536,396 | 1.13% | 2,606 | 2,611 | 2,580 | 2,603 | 274,300 | ▼ | -0.12% |
| 2025-02-13 | 6890 | フェローテク | 570,896 | 1.21% | 2,605 | 2,628 | 2,595 | 2,628 | 386,000 | ▲ | 0.08% |
| 2025-02-14 | 6890 | フェローテク | 650,996 | 1.38% | 2,628 | 2,628 | 2,583 | 2,590 | 506,600 | ▲ | 0.16% |
| 2025-02-17 | 6890 | フェローテク | 761,296 | 1.61% | 2,450 | 2,481 | 2,371 | 2,378 | 2,174,600 | ▲ | 0.23% |
| 2025-02-18 | 6890 | フェローテク | 655,196 | 1.39% | 2,368 | 2,428 | 2,359 | 2,408 | 793,100 | ▼ | -0.22% |
| 2025-02-19 | 6890 | フェローテク | 675,296 | 1.43% | 2,404 | 2,431 | 2,395 | 2,396 | 597,200 | ▲ | 0.04% |
| 2025-02-20 | 6890 | フェローテク | 681,896 | 1.44% | 2,395 | 2,405 | 2,372 | 2,380 | 635,900 | ▲ | 0.01% |
| 2025-02-21 | 6890 | フェローテク | 699,596 | 1.48% | 2,375 | 2,395 | 2,359 | 2,386 | 610,500 | ▲ | 0.04% |
| 2025-02-25 | 6890 | フェローテク | 670,996 | 1.42% | 2,345 | 2,385 | 2,331 | 2,372 | 1,023,400 | ▼ | -0.06% |
| 2025-02-26 | 6890 | フェローテク | 810,271 | 1.71% | 2,366 | 2,367 | 2,340 | 2,365 | 541,300 | ▲ | 0.29% |
| 2025-02-27 | 6890 | フェローテク | 742,871 | 1.57% | 2,383 | 2,396 | 2,366 | 2,378 | 695,000 | ▼ | -0.13% |
| 2025-02-28 | 6890 | フェローテク | 683,971 | 1.45% | 2,350 | 2,356 | 2,328 | 2,335 | 858,500 | ▼ | -0.12% |
| 2025-03-04 | 6890 | フェローテク | 728,631 | 1.54% | 2,333 | 2,341 | 2,293 | 2,323 | 920,600 | ▲ | 0.09% |
| 2025-03-05 | 6890 | フェローテク | 713,831 | 1.51% | 2,313 | 2,330 | 2,272 | 2,286 | 814,700 | ▼ | -0.03% |
| 2025-03-06 | 6890 | フェローテク | 673,231 | 1.42% | 2,295 | 2,337 | 2,295 | 2,330 | 539,600 | ▼ | -0.09% |
| 2025-03-07 | 6890 | フェローテク | 636,831 | 1.35% | 2,306 | 2,360 | 2,299 | 2,351 | 566,400 | ▼ | -0.06% |
| 2025-03-10 | 6890 | フェローテク | 621,431 | 1.31% | 2,352 | 2,428 | 2,346 | 2,407 | 780,100 | ▼ | -0.04% |
| 2025-03-11 | 6890 | フェローテク | 603,431 | 1.28% | 2,367 | 2,502 | 2,367 | 2,489 | 989,300 | ▼ | -0.03% |
| 2025-03-12 | 6890 | フェローテク | 614,274 | 1.30% | 2,510 | 2,660 | 2,507 | 2,652 | 1,578,300 | ▲ | 0.02% |
| 2025-03-13 | 6890 | フェローテク | 529,774 | 1.12% | 2,639 | 2,728 | 2,630 | 2,689 | 1,440,800 | ▼ | -0.17% |
| 2025-03-14 | 6890 | フェローテク | 464,674 | 0.98% | 2,689 | 2,893 | 2,688 | 2,866 | 2,120,300 | ▼ | -0.14% |
| 2025-03-17 | 6890 | フェローテク | 388,674 | 0.82% | 2,952 | 3,030 | 2,926 | 2,935 | 3,957,600 | ▼ | -0.16% |
| 2025-03-18 | 6890 | フェローテク | 323,774 | 0.68% | 2,900 | 2,934 | 2,778 | 2,822 | 2,162,700 | ▼ | -0.13% |
| 2025-03-19 | 6890 | フェローテク | 293,174 | 0.62% | 2,860 | 2,884 | 2,827 | 2,857 | 1,864,600 | ▼ | -0.06% |
| 2025-03-21 | 6890 | フェローテク | 67,874 | 0.14% | 2,986 | 3,075 | 2,982 | 3,040 | 3,133,500 | ▼ | -0.48% |
| 2024-10-24 | 6899 | ＡＳＴＩ | 17,604 | 0.51% | 1,894 | 1,900 | 1,865 | 1,872 | 25,200 | ▲ | 0.04% |
| 2024-10-25 | 6899 | ＡＳＴＩ | 19,004 | 0.55% | 1,872 | 1,885 | 1,832 | 1,842 | 21,800 | ▲ | 0.04% |
| 2024-10-28 | 6899 | ＡＳＴＩ | 18,004 | 0.52% | 1,858 | 1,900 | 1,856 | 1,889 | 10,700 | ▼ | -0.03% |
| 2024-10-30 | 6899 | ＡＳＴＩ | 16,804 | 0.49% | 1,916 | 1,930 | 1,904 | 1,910 | 6,800 | ▼ | -0.03% |
| 2024-04-18 | 6920 | レーザーテク | 695,102 | 0.73% | 37,110 | 38,200 | 36,370 | 37,510 | 8,111,700 | ▲ | 0.36% |
| 2024-04-19 | 6920 | レーザーテク | 0 | 0.00% | 36,100 | 36,170 | 33,750 | 34,350 | 8,930,100 | ▼ | -0.73% |
| 2024-09-10 | 6920 | レーザーテク | 715,279 | 0.75% | 22,320 | 22,490 | 21,415 | 22,010 | 10,451,300 | ▲ | 0.31% |
| 2024-09-11 | 6920 | レーザーテク | 807,579 | 0.85% | 22,190 | 22,600 | 21,665 | 22,040 | 10,513,000 | ▲ | 0.09% |
| 2024-09-12 | 6920 | レーザーテク | 908,079 | 0.96% | 23,000 | 23,490 | 22,435 | 22,900 | 8,889,200 | ▲ | 0.10% |
| 2024-09-13 | 6920 | レーザーテク | 939,979 | 0.99% | 23,000 | 23,845 | 22,665 | 22,870 | 8,700,800 | ▲ | 0.03% |
| 2024-09-17 | 6920 | レーザーテク | 970,079 | 1.02% | 22,650 | 22,895 | 21,550 | 22,290 | 8,880,700 | ▲ | 0.03% |
| 2024-09-18 | 6920 | レーザーテク | 1,058,390 | 1.12% | 22,790 | 22,965 | 22,055 | 22,110 | 7,165,400 | ▲ | 0.10% |
| 2024-09-19 | 6920 | レーザーテク | 1,067,222 | 1.13% | 22,685 | 23,640 | 22,540 | 23,440 | 9,005,800 | ▲ | 0.00% |
| 2024-09-20 | 6920 | レーザーテク | 944,568 | 1.00% | 24,200 | 24,945 | 23,715 | 24,560 | 12,911,400 | ▼ | -0.12% |
| 2024-09-24 | 6920 | レーザーテク | 1,024,068 | 1.08% | 24,780 | 25,160 | 23,960 | 24,105 | 9,261,500 | ▲ | 0.08% |
| 2024-09-25 | 6920 | レーザーテク | 982,568 | 1.04% | 24,230 | 24,725 | 23,895 | 24,245 | 8,900,700 | ▼ | -0.04% |
| 2024-09-26 | 6920 | レーザーテク | 953,321 | 1.01% | 23,790 | 24,625 | 23,420 | 24,250 | 13,126,400 | ▼ | -0.03% |
| 2024-09-27 | 6920 | レーザーテク | 853,021 | 0.90% | 24,655 | 26,345 | 24,580 | 26,235 | 13,823,400 | ▼ | -0.10% |
| 2024-09-30 | 6920 | レーザーテク | 872,287 | 0.92% | 24,735 | 24,875 | 23,500 | 23,605 | 8,933,200 | ▲ | 0.02% |
| 2024-10-01 | 6920 | レーザーテク | 776,787 | 0.82% | 23,915 | 24,170 | 23,720 | 23,935 | 6,166,700 | ▼ | -0.10% |
| 2024-10-02 | 6920 | レーザーテク | 747,291 | 0.79% | 23,115 | 23,295 | 22,705 | 22,785 | 7,347,700 | ▼ | -0.02% |
| 2024-10-03 | 6920 | レーザーテク | 498,491 | 0.52% | 23,600 | 23,990 | 23,415 | 23,705 | 6,684,600 | ▼ | -0.27% |
| 2024-10-04 | 6920 | レーザーテク | 410,263 | 0.43% | 23,600 | 23,905 | 23,380 | 23,775 | 5,641,100 | ▼ | -0.09% |
| 2024-11-25 | 6920 | レーザーテク | 684,277 | 0.72% | 17,500 | 18,040 | 17,385 | 17,675 | 9,228,100 | ▲ | 0.72% |
| 2024-11-26 | 6920 | レーザーテク | 381,414 | 0.40% | 17,520 | 17,525 | 16,575 | 16,705 | 9,821,000 | ▼ | -0.31% |
| 2025-01-08 | 6920 | レーザーテク | 477,192 | 0.50% | 15,670 | 16,400 | 15,625 | 16,360 | 8,387,400 | ▲ | 0.24% |
| 2025-01-09 | 6920 | レーザーテク | 626,992 | 0.66% | 16,360 | 16,365 | 15,380 | 15,505 | 9,851,300 | ▲ | 0.16% |
| 2025-01-10 | 6920 | レーザーテク | 654,492 | 0.69% | 15,460 | 15,690 | 15,250 | 15,655 | 5,978,300 | ▲ | 0.02% |
| 2025-01-14 | 6920 | レーザーテク | 667,270 | 0.70% | 15,275 | 15,315 | 14,920 | 14,925 | 5,527,000 | ▲ | 0.01% |
| 2025-01-15 | 6920 | レーザーテク | 600,237 | 0.63% | 15,070 | 15,070 | 14,360 | 14,610 | 6,462,600 | ▼ | -0.06% |
| 2025-01-16 | 6920 | レーザーテク | 871,193 | 0.92% | 14,800 | 14,805 | 14,225 | 14,535 | 7,284,600 | ▲ | 0.29% |
| 2025-01-17 | 6920 | レーザーテク | 937,593 | 0.99% | 14,600 | 14,830 | 14,225 | 14,615 | 7,476,100 | ▲ | 0.06% |
| 2025-01-20 | 6920 | レーザーテク | 872,493 | 0.92% | 14,855 | 15,220 | 14,770 | 15,045 | 7,203,900 | ▼ | -0.06% |
| 2025-01-21 | 6920 | レーザーテク | 797,693 | 0.84% | 15,135 | 15,515 | 14,965 | 15,475 | 7,369,500 | ▼ | -0.08% |
| 2025-01-22 | 6920 | レーザーテク | 811,093 | 0.86% | 15,895 | 15,960 | 15,550 | 15,710 | 6,492,500 | ▲ | 0.02% |
| 2025-01-23 | 6920 | レーザーテク | 738,173 | 0.78% | 15,800 | 15,840 | 15,105 | 15,200 | 6,590,200 | ▼ | -0.07% |
| 2025-01-24 | 6920 | レーザーテク | 668,673 | 0.70% | 15,255 | 15,675 | 15,180 | 15,410 | 7,753,900 | ▼ | -0.08% |
| 2025-01-27 | 6920 | レーザーテク | 647,373 | 0.68% | 15,150 | 15,440 | 14,925 | 15,180 | 5,486,800 | ▼ | -0.01% |
| 2025-01-28 | 6920 | レーザーテク | 401,645 | 0.42% | 14,660 | 15,315 | 14,530 | 15,000 | 5,956,300 | ▼ | -0.26% |
| 2025-01-29 | 6920 | レーザーテク | 487,045 | 0.51% | 15,185 | 15,550 | 14,665 | 15,035 | 7,571,900 | ▲ | 0.09% |
| 2025-01-30 | 6920 | レーザーテク | 559,245 | 0.59% | 15,000 | 15,230 | 14,800 | 15,040 | 6,996,900 | ▲ | 0.07% |
| 2025-01-30 | 6920 | レーザーテク | 559,245 | 0.59% | 15,000 | 15,230 | 14,800 | 15,040 | 6,996,900 | ▲ | 0.07% |
| 2025-01-31 | 6920 | レーザーテク | 624,468 | 0.66% | 15,275 | 15,520 | 15,175 | 15,470 | 5,621,600 | ▲ | 0.07% |
| 2025-01-31 | 6920 | レーザーテク | 624,468 | 0.66% | 15,275 | 15,520 | 15,175 | 15,470 | 5,621,600 | ▲ | 0.07% |
| 2025-02-03 | 6920 | レーザーテク | 1,045,568 | 1.10% | 15,470 | 16,355 | 15,255 | 15,315 | 17,634,000 | ▲ | 0.44% |
| 2025-02-03 | 6920 | レーザーテク | 1,045,568 | 1.10% | 15,470 | 16,355 | 15,255 | 15,315 | 17,634,000 | ▲ | 0.44% |
| 2025-02-04 | 6920 | レーザーテク | 1,081,168 | 1.14% | 15,515 | 16,175 | 15,430 | 15,720 | 11,926,600 | ▲ | 0.03% |
| 2025-02-04 | 6920 | レーザーテク | 1,081,168 | 1.14% | 15,515 | 16,175 | 15,430 | 15,720 | 11,926,600 | ▲ | 0.03% |
| 2025-02-05 | 6920 | レーザーテク | 1,223,868 | 1.29% | 15,985 | 15,985 | 15,320 | 15,560 | 7,204,900 | ▲ | 0.15% |
| 2025-02-05 | 6920 | レーザーテク | 1,223,868 | 1.29% | 15,985 | 15,985 | 15,320 | 15,560 | 7,204,900 | ▲ | 0.15% |
| 2025-02-06 | 6920 | レーザーテク | 1,180,368 | 1.25% | 15,580 | 15,810 | 15,425 | 15,730 | 5,404,300 | ▼ | -0.04% |
| 2025-02-06 | 6920 | レーザーテク | 1,180,368 | 1.25% | 15,580 | 15,810 | 15,425 | 15,730 | 5,404,300 | ▼ | -0.04% |
| 2025-02-07 | 6920 | レーザーテク | 1,238,768 | 1.31% | 15,570 | 15,595 | 15,180 | 15,240 | 5,584,700 | ▲ | 0.06% |
| 2025-02-07 | 6920 | レーザーテク | 1,238,768 | 1.31% | 15,570 | 15,595 | 15,180 | 15,240 | 5,584,700 | ▲ | 0.06% |
| 2025-02-10 | 6920 | レーザーテク | 1,449,532 | 1.53% | 15,420 | 15,500 | 15,160 | 15,250 | 4,356,800 | ▲ | 0.21% |
| 2025-02-10 | 6920 | レーザーテク | 1,449,532 | 1.53% | 15,420 | 15,500 | 15,160 | 15,250 | 4,356,800 | ▲ | 0.21% |
| 2025-02-12 | 6920 | レーザーテク | 1,432,432 | 1.51% | 15,370 | 15,520 | 15,010 | 15,180 | 4,239,400 | ▼ | -0.02% |
| 2025-02-12 | 6920 | レーザーテク | 1,432,432 | 1.51% | 15,370 | 15,520 | 15,010 | 15,180 | 4,239,400 | ▼ | -0.02% |
| 2025-02-13 | 6920 | レーザーテク | 1,261,828 | 1.33% | 15,350 | 15,775 | 15,310 | 15,480 | 5,397,700 | ▼ | -0.17% |
| 2025-02-17 | 6920 | レーザーテク | 1,322,328 | 1.40% | 15,520 | 15,635 | 15,170 | 15,215 | 4,003,300 | ▲ | 0.06% |
| 2025-02-18 | 6920 | レーザーテク | 1,358,128 | 1.44% | 15,230 | 15,315 | 15,015 | 15,015 | 3,712,700 | ▲ | 0.04% |
| 2025-02-19 | 6920 | レーザーテク | 1,351,228 | 1.43% | 15,125 | 15,340 | 14,965 | 15,035 | 4,792,900 | ▼ | -0.01% |
| 2025-02-20 | 6920 | レーザーテク | 1,399,328 | 1.48% | 14,950 | 15,095 | 14,670 | 14,690 | 5,392,800 | ▲ | 0.05% |
| 2025-02-21 | 6920 | レーザーテク | 1,374,028 | 1.45% | 14,590 | 15,085 | 14,585 | 15,085 | 4,356,300 | ▼ | -0.03% |
| 2025-02-25 | 6920 | レーザーテク | 1,265,756 | 1.34% | 14,700 | 15,300 | 14,535 | 15,065 | 6,198,200 | ▼ | -0.10% |
| 2025-02-26 | 6920 | レーザーテク | 1,357,215 | 1.43% | 14,755 | 14,910 | 14,500 | 14,540 | 5,230,100 | ▲ | 0.08% |
| 2025-02-27 | 6920 | レーザーテク | 1,361,477 | 1.44% | 14,725 | 14,800 | 14,340 | 14,400 | 4,432,300 | ▲ | 0.01% |
| 2025-02-28 | 6920 | レーザーテク | 1,409,877 | 1.49% | 13,900 | 14,065 | 13,250 | 13,370 | 7,919,700 | ▲ | 0.05% |
| 2025-03-03 | 6920 | レーザーテク | 1,346,277 | 1.42% | 13,480 | 13,510 | 13,105 | 13,275 | 5,455,900 | ▼ | -0.07% |
| 2025-03-04 | 6920 | レーザーテク | 1,318,007 | 1.39% | 12,775 | 13,140 | 12,745 | 12,990 | 5,350,700 | ▼ | -0.03% |
| 2025-03-05 | 6920 | レーザーテク | 1,350,667 | 1.43% | 13,105 | 13,835 | 13,055 | 13,595 | 7,818,900 | ▲ | 0.04% |
| 2025-03-06 | 6920 | レーザーテク | 1,273,307 | 1.35% | 13,710 | 14,130 | 13,570 | 13,640 | 6,657,500 | ▼ | -0.07% |
| 2025-03-07 | 6920 | レーザーテク | 1,296,057 | 1.37% | 13,420 | 14,040 | 13,370 | 13,830 | 7,051,100 | ▲ | 0.02% |
| 2025-03-10 | 6920 | レーザーテク | 1,265,668 | 1.34% | 13,875 | 15,210 | 13,820 | 15,210 | 13,756,200 | ▼ | -0.03% |
| 2025-03-11 | 6920 | レーザーテク | 1,323,968 | 1.40% | 14,865 | 15,495 | 14,545 | 15,150 | 17,621,300 | ▲ | 0.05% |
| 2025-03-12 | 6920 | レーザーテク | 1,501,368 | 1.59% | 14,780 | 14,895 | 14,320 | 14,340 | 9,706,100 | ▲ | 0.19% |
| 2025-03-13 | 6920 | レーザーテク | 1,524,722 | 1.61% | 14,575 | 14,740 | 14,325 | 14,365 | 6,452,100 | ▲ | 0.02% |
| 2025-03-14 | 6920 | レーザーテク | 1,512,022 | 1.60% | 14,320 | 14,540 | 14,250 | 14,510 | 4,825,700 | ▼ | -0.01% |
| 2025-03-17 | 6920 | レーザーテク | 1,557,922 | 1.65% | 14,705 | 14,780 | 14,430 | 14,465 | 4,243,300 | ▲ | 0.04% |
| 2025-03-18 | 6920 | レーザーテク | 1,520,622 | 1.61% | 14,650 | 14,940 | 14,510 | 14,580 | 4,416,900 | ▼ | -0.03% |
| 2025-03-19 | 6920 | レーザーテク | 1,556,801 | 1.65% | 14,465 | 14,655 | 14,340 | 14,340 | 3,731,200 | ▲ | 0.03% |
| 2025-03-21 | 6920 | レーザーテク | 1,464,301 | 1.55% | 14,210 | 14,330 | 13,955 | 13,985 | 3,851,500 | ▼ | -0.09% |
| 2025-03-24 | 6920 | レーザーテク | 1,370,468 | 1.45% | 13,920 | 14,065 | 13,850 | 14,040 | 3,215,200 | ▼ | -0.10% |
| 2025-03-25 | 6920 | レーザーテク | 1,336,648 | 1.41% | 14,175 | 14,390 | 13,900 | 13,950 | 4,362,700 | ▼ | -0.04% |
| 2025-03-26 | 6920 | レーザーテク | 1,346,348 | 1.42% | 14,110 | 14,200 | 13,885 | 13,985 | 3,167,500 | ▲ | 0.01% |
| 2025-03-27 | 6920 | レーザーテク | 1,295,348 | 1.37% | 13,800 | 13,960 | 13,710 | 13,780 | 4,144,200 | ▼ | -0.04% |
| 2025-03-28 | 6920 | レーザーテク | 1,270,148 | 1.34% | 13,645 | 13,685 | 13,380 | 13,430 | 2,865,400 | ▼ | -0.03% |
| 2025-03-31 | 6920 | レーザーテク | 1,371,341 | 1.45% | 13,030 | 13,110 | 12,635 | 12,680 | 4,536,000 | ▲ | 0.10% |
| 2025-04-01 | 6920 | レーザーテク | 1,507,341 | 1.59% | 12,770 | 13,095 | 12,690 | 12,875 | 5,296,100 | ▲ | 0.14% |
| 2025-04-02 | 6920 | レーザーテク | 1,599,085 | 1.69% | 12,800 | 12,845 | 12,530 | 12,530 | 3,696,800 | ▲ | 0.09% |
| 2025-04-03 | 6920 | レーザーテク | 1,611,636 | 1.70% | 11,870 | 12,340 | 11,860 | 12,165 | 5,900,100 | ▲ | 0.01% |
| 2025-04-04 | 6920 | レーザーテク | 1,460,757 | 1.54% | 11,900 | 11,970 | 11,295 | 11,630 | 6,505,100 | ▼ | -0.15% |
| 2025-04-07 | 6920 | レーザーテク | 1,177,715 | 1.24% | 10,345 | 11,115 | 10,245 | 10,585 | 8,006,200 | ▼ | -0.30% |
| 2025-04-08 | 6920 | レーザーテク | 1,017,415 | 1.07% | 10,885 | 11,565 | 10,870 | 11,460 | 6,936,700 | ▼ | -0.16% |
| 2025-04-09 | 6920 | レーザーテク | 854,215 | 0.90% | 10,765 | 10,825 | 10,275 | 10,490 | 7,351,500 | ▼ | -0.17% |
| 2025-04-10 | 6920 | レーザーテク | 915,698 | 0.97% | 12,125 | 12,290 | 11,815 | 12,115 | 5,678,600 | ▲ | 0.06% |
| 2025-04-11 | 6920 | レーザーテク | 841,224 | 0.89% | 11,390 | 11,985 | 11,205 | 11,960 | 6,341,100 | ▼ | -0.07% |
| 2025-04-14 | 6920 | レーザーテク | 902,807 | 0.95% | 12,260 | 12,480 | 12,025 | 12,060 | 4,413,300 | ▲ | 0.05% |
| 2025-04-15 | 6920 | レーザーテク | 950,977 | 1.00% | 12,085 | 12,110 | 11,900 | 11,950 | 3,503,500 | ▲ | 0.05% |
| 2025-04-16 | 6920 | レーザーテク | 866,737 | 0.91% | 11,860 | 12,230 | 11,525 | 11,900 | 7,978,800 | ▼ | -0.08% |
| 2024-12-30 | 6923 | スタンレー | 929,449 | 0.55% | 2,602 | 2,617 | 2,599 | 2,604 | 380,100 | ▲ | 0.55% |
| 2025-01-06 | 6923 | スタンレー | 314,399 | 0.18% | 2,599 | 2,610 | 2,582 | 2,587 | 536,400 | ▼ | -0.37% |
| 2024-03-01 | 6941 | 山一電機 | 153,471 | 0.70% | 2,279 | 2,327 | 2,267 | 2,284 | 234,400 | ▼ | -0.12% |
| 2024-03-04 | 6941 | 山一電機 | 130,471 | 0.59% | 2,289 | 2,305 | 2,217 | 2,224 | 251,100 | ▼ | -0.10% |
| 2024-03-05 | 6941 | 山一電機 | 132,071 | 0.60% | 2,269 | 2,349 | 2,251 | 2,314 | 237,200 | ▲ | 0.01% |
| 2024-03-06 | 6941 | 山一電機 | 133,471 | 0.61% | 2,281 | 2,374 | 2,264 | 2,356 | 168,600 | ▲ | 0.01% |
| 2024-03-07 | 6941 | 山一電機 | 133,071 | 0.60% | 2,380 | 2,404 | 2,316 | 2,324 | 184,700 | ▼ | -0.01% |
| 2024-03-08 | 6941 | 山一電機 | 136,571 | 0.62% | 2,301 | 2,364 | 2,301 | 2,331 | 171,400 | ▲ | 0.02% |
| 2024-03-11 | 6941 | 山一電機 | 147,671 | 0.67% | 2,275 | 2,296 | 2,241 | 2,262 | 137,100 | ▲ | 0.05% |
| 2024-03-14 | 6941 | 山一電機 | 148,571 | 0.68% | 2,277 | 2,280 | 2,205 | 2,256 | 78,200 | ▲ | 0.01% |
| 2024-03-15 | 6941 | 山一電機 | 147,671 | 0.67% | 2,254 | 2,256 | 2,224 | 2,245 | 84,900 | ▼ | -0.01% |
| 2024-03-18 | 6941 | 山一電機 | 157,471 | 0.72% | 2,223 | 2,299 | 2,223 | 2,287 | 99,700 | ▲ | 0.04% |
| 2024-03-19 | 6941 | 山一電機 | 162,971 | 0.74% | 2,337 | 2,337 | 2,277 | 2,313 | 197,600 | ▲ | 0.02% |
| 2024-03-21 | 6941 | 山一電機 | 161,171 | 0.73% | 2,332 | 2,350 | 2,303 | 2,311 | 156,600 | ▼ | -0.01% |
| 2024-03-22 | 6941 | 山一電機 | 167,371 | 0.76% | 2,329 | 2,361 | 2,283 | 2,359 | 126,000 | ▲ | 0.03% |
| 2024-03-25 | 6941 | 山一電機 | 170,471 | 0.78% | 2,332 | 2,363 | 2,305 | 2,340 | 135,200 | ▲ | 0.02% |
| 2024-03-26 | 6941 | 山一電機 | 169,871 | 0.77% | 2,321 | 2,365 | 2,303 | 2,357 | 132,900 | ▼ | -0.01% |
| 2024-03-27 | 6941 | 山一電機 | 163,571 | 0.74% | 2,370 | 2,397 | 2,360 | 2,389 | 166,100 | ▼ | -0.03% |
| 2024-03-28 | 6941 | 山一電機 | 158,571 | 0.72% | 2,398 | 2,433 | 2,385 | 2,409 | 270,300 | ▼ | -0.02% |
| 2024-04-01 | 6941 | 山一電機 | 162,071 | 0.74% | 2,502 | 2,539 | 2,452 | 2,455 | 160,700 | ▲ | 0.02% |
| 2024-04-03 | 6941 | 山一電機 | 159,211 | 0.72% | 2,419 | 2,453 | 2,400 | 2,422 | 117,000 | ▼ | -0.02% |
| 2024-04-04 | 6941 | 山一電機 | 155,611 | 0.71% | 2,468 | 2,578 | 2,468 | 2,578 | 230,700 | ▼ | -0.01% |
| 2024-04-08 | 6941 | 山一電機 | 159,511 | 0.73% | 2,515 | 2,550 | 2,500 | 2,532 | 101,600 | ▲ | 0.02% |
| 2024-04-09 | 6941 | 山一電機 | 157,411 | 0.72% | 2,533 | 2,546 | 2,513 | 2,545 | 64,600 | ▼ | -0.01% |
| 2024-04-10 | 6941 | 山一電機 | 151,611 | 0.69% | 2,550 | 2,681 | 2,545 | 2,657 | 219,500 | ▼ | -0.03% |
| 2024-04-11 | 6941 | 山一電機 | 152,911 | 0.70% | 2,695 | 2,741 | 2,673 | 2,700 | 241,300 | ▲ | 0.01% |
| 2024-04-12 | 6941 | 山一電機 | 145,811 | 0.66% | 2,730 | 2,748 | 2,641 | 2,642 | 191,800 | ▼ | -0.03% |
| 2024-04-16 | 6941 | 山一電機 | 143,911 | 0.65% | 2,650 | 2,664 | 2,600 | 2,639 | 136,100 | ▼ | -0.01% |
| 2024-04-17 | 6941 | 山一電機 | 144,311 | 0.66% | 2,679 | 2,687 | 2,618 | 2,628 | 98,100 | ▲ | 0.01% |
| 2024-04-19 | 6941 | 山一電機 | 148,311 | 0.67% | 2,623 | 2,635 | 2,497 | 2,528 | 212,200 | ▲ | 0.01% |
| 2024-04-22 | 6941 | 山一電機 | 150,211 | 0.68% | 2,501 | 2,501 | 2,423 | 2,476 | 207,300 | ▲ | 0.01% |
| 2024-04-23 | 6941 | 山一電機 | 153,111 | 0.70% | 2,530 | 2,543 | 2,457 | 2,479 | 82,900 | ▲ | 0.01% |
| 2024-04-24 | 6941 | 山一電機 | 161,311 | 0.73% | 2,522 | 2,649 | 2,501 | 2,647 | 168,700 | ▲ | 0.03% |
| 2024-04-25 | 6941 | 山一電機 | 162,811 | 0.74% | 2,647 | 2,688 | 2,612 | 2,612 | 209,400 | ▲ | 0.01% |
| 2024-04-26 | 6941 | 山一電機 | 160,811 | 0.73% | 2,651 | 2,739 | 2,630 | 2,716 | 171,600 | ▼ | -0.01% |
| 2024-04-30 | 6941 | 山一電機 | 155,811 | 0.71% | 2,762 | 2,774 | 2,702 | 2,751 | 184,200 | ▼ | -0.02% |
| 2024-05-01 | 6941 | 山一電機 | 159,411 | 0.73% | 2,701 | 2,751 | 2,686 | 2,743 | 73,400 | ▲ | 0.02% |
| 2024-05-02 | 6941 | 山一電機 | 164,651 | 0.75% | 2,728 | 2,753 | 2,716 | 2,748 | 72,000 | ▲ | 0.02% |
| 2024-05-08 | 6941 | 山一電機 | 158,051 | 0.72% | 2,749 | 2,773 | 2,729 | 2,743 | 136,300 | ▼ | -0.03% |
| 2024-05-09 | 6941 | 山一電機 | 155,751 | 0.71% | 2,711 | 2,765 | 2,689 | 2,746 | 136,100 | ▼ | -0.01% |
| 2024-05-10 | 6941 | 山一電機 | 147,551 | 0.67% | 2,727 | 2,751 | 2,711 | 2,731 | 146,900 | ▼ | -0.03% |
| 2024-05-13 | 6941 | 山一電機 | 141,651 | 0.64% | 2,778 | 2,819 | 2,764 | 2,805 | 150,300 | ▼ | -0.03% |
| 2024-05-14 | 6941 | 山一電機 | 144,351 | 0.66% | 2,770 | 2,786 | 2,738 | 2,766 | 191,100 | ▲ | 0.02% |
| 2024-05-15 | 6941 | 山一電機 | 142,251 | 0.65% | 3,270 | 3,270 | 3,270 | 3,270 | 121,300 | ▼ | -0.01% |
| 2024-05-16 | 6941 | 山一電機 | 126,151 | 0.57% | 3,225 | 3,520 | 3,225 | 3,425 | 1,047,300 | ▼ | -0.08% |
| 2024-05-17 | 6941 | 山一電機 | 142,851 | 0.65% | 3,440 | 3,740 | 3,425 | 3,685 | 663,900 | ▲ | 0.08% |
| 2024-05-20 | 6941 | 山一電機 | 145,851 | 0.66% | 3,710 | 3,785 | 3,695 | 3,750 | 461,600 | ▲ | 0.01% |
| 2024-05-21 | 6941 | 山一電機 | 141,651 | 0.64% | 3,770 | 3,865 | 3,585 | 3,590 | 517,000 | ▼ | -0.02% |
| 2024-05-22 | 6941 | 山一電機 | 143,851 | 0.65% | 3,580 | 3,720 | 3,555 | 3,675 | 334,200 | ▲ | 0.01% |
| 2024-05-23 | 6941 | 山一電機 | 129,151 | 0.59% | 3,725 | 3,810 | 3,650 | 3,655 | 333,600 | ▼ | -0.06% |
| 2024-05-24 | 6941 | 山一電機 | 131,851 | 0.60% | 3,590 | 3,675 | 3,575 | 3,670 | 236,300 | ▲ | 0.01% |
| 2024-05-27 | 6941 | 山一電機 | 127,351 | 0.58% | 3,685 | 3,750 | 3,620 | 3,645 | 222,100 | ▼ | -0.02% |
| 2024-05-28 | 6941 | 山一電機 | 124,751 | 0.57% | 3,610 | 3,645 | 3,540 | 3,560 | 135,600 | ▼ | -0.01% |
| 2024-05-29 | 6941 | 山一電機 | 121,551 | 0.55% | 3,520 | 3,575 | 3,460 | 3,540 | 272,000 | ▼ | -0.01% |
| 2024-05-30 | 6941 | 山一電機 | 108,751 | 0.49% | 3,425 | 3,500 | 3,420 | 3,475 | 204,100 | ▼ | -0.06% |
| 2024-11-25 | 6941 | 山一電機 | 200,124 | 0.91% | 2,515 | 2,520 | 2,452 | 2,457 | 348,900 | ▲ | 0.44% |
| 2024-11-26 | 6941 | 山一電機 | 94,719 | 0.43% | 2,457 | 2,463 | 2,331 | 2,369 | 398,900 | ▼ | -0.48% |
| 2025-01-23 | 6941 | 山一電機 | 118,788 | 0.54% | 2,535 | 2,550 | 2,503 | 2,537 | 216,800 | ▲ | 0.08% |
| 2025-01-24 | 6941 | 山一電機 | 128,988 | 0.59% | 2,538 | 2,547 | 2,492 | 2,513 | 228,900 | ▲ | 0.04% |
| 2025-01-27 | 6941 | 山一電機 | 140,188 | 0.64% | 2,513 | 2,522 | 2,442 | 2,450 | 222,500 | ▲ | 0.05% |
| 2025-01-28 | 6941 | 山一電機 | 162,588 | 0.74% | 2,372 | 2,398 | 2,348 | 2,364 | 345,500 | ▲ | 0.09% |
| 2025-01-29 | 6941 | 山一電機 | 164,488 | 0.75% | 2,400 | 2,400 | 2,355 | 2,377 | 198,700 | ▲ | 0.01% |
| 2025-01-30 | 6941 | 山一電機 | 131,888 | 0.60% | 2,372 | 2,375 | 2,337 | 2,348 | 181,300 | ▼ | -0.15% |
| 2025-01-30 | 6941 | 山一電機 | 131,888 | 0.60% | 2,372 | 2,375 | 2,337 | 2,348 | 181,300 | ▼ | -0.15% |
| 2025-01-31 | 6941 | 山一電機 | 174,288 | 0.79% | 2,351 | 2,356 | 2,329 | 2,345 | 152,800 | ▲ | 0.19% |
| 2025-01-31 | 6941 | 山一電機 | 174,288 | 0.79% | 2,351 | 2,356 | 2,329 | 2,345 | 152,800 | ▲ | 0.19% |
| 2025-02-03 | 6941 | 山一電機 | 204,888 | 0.93% | 2,296 | 2,305 | 2,224 | 2,231 | 395,600 | ▲ | 0.14% |
| 2025-02-03 | 6941 | 山一電機 | 204,888 | 0.93% | 2,296 | 2,305 | 2,224 | 2,231 | 395,600 | ▲ | 0.14% |
| 2025-02-04 | 6941 | 山一電機 | 149,788 | 0.68% | 2,264 | 2,323 | 2,255 | 2,284 | 310,200 | ▼ | -0.25% |
| 2025-02-04 | 6941 | 山一電機 | 149,788 | 0.68% | 2,264 | 2,323 | 2,255 | 2,284 | 310,200 | ▼ | -0.25% |
| 2025-02-05 | 6941 | 山一電機 | 209,288 | 0.95% | 2,334 | 2,364 | 2,314 | 2,334 | 492,500 | ▲ | 0.26% |
| 2025-02-05 | 6941 | 山一電機 | 209,288 | 0.95% | 2,334 | 2,364 | 2,314 | 2,334 | 492,500 | ▲ | 0.26% |
| 2025-02-06 | 6941 | 山一電機 | 216,888 | 0.99% | 2,150 | 2,237 | 2,107 | 2,226 | 1,008,600 | ▲ | 0.04% |
| 2025-02-06 | 6941 | 山一電機 | 216,888 | 0.99% | 2,150 | 2,237 | 2,107 | 2,226 | 1,008,600 | ▲ | 0.04% |
| 2025-02-07 | 6941 | 山一電機 | 212,188 | 0.97% | 2,230 | 2,300 | 2,212 | 2,232 | 478,000 | ▼ | -0.02% |
| 2025-02-07 | 6941 | 山一電機 | 212,188 | 0.97% | 2,230 | 2,300 | 2,212 | 2,232 | 478,000 | ▼ | -0.02% |
| 2025-02-10 | 6941 | 山一電機 | 202,888 | 0.92% | 2,220 | 2,269 | 2,213 | 2,250 | 339,800 | ▼ | -0.04% |
| 2025-02-10 | 6941 | 山一電機 | 202,888 | 0.92% | 2,220 | 2,269 | 2,213 | 2,250 | 339,800 | ▼ | -0.04% |
| 2025-02-12 | 6941 | 山一電機 | 208,388 | 0.95% | 2,235 | 2,235 | 2,170 | 2,201 | 509,500 | ▲ | 0.02% |
| 2025-02-12 | 6941 | 山一電機 | 208,388 | 0.95% | 2,235 | 2,235 | 2,170 | 2,201 | 509,500 | ▲ | 0.02% |
| 2025-02-13 | 6941 | 山一電機 | 203,488 | 0.93% | 2,200 | 2,208 | 2,181 | 2,192 | 303,300 | ▼ | -0.01% |
| 2025-02-14 | 6941 | 山一電機 | 222,788 | 1.02% | 2,181 | 2,181 | 2,114 | 2,115 | 408,700 | ▲ | 0.08% |
| 2025-02-17 | 6941 | 山一電機 | 215,488 | 0.98% | 2,115 | 2,176 | 2,115 | 2,141 | 340,000 | ▼ | -0.04% |
| 2025-02-18 | 6941 | 山一電機 | 233,888 | 1.07% | 2,171 | 2,196 | 2,159 | 2,159 | 259,400 | ▲ | 0.09% |
| 2025-02-19 | 6941 | 山一電機 | 230,188 | 1.05% | 2,150 | 2,154 | 2,119 | 2,140 | 282,200 | ▼ | -0.02% |
| 2025-02-25 | 6941 | 山一電機 | 218,988 | 1.00% | 2,148 | 2,157 | 2,129 | 2,130 | 397,800 | ▼ | -0.05% |
| 2025-02-26 | 6941 | 山一電機 | 223,788 | 1.02% | 2,097 | 2,097 | 2,018 | 2,041 | 478,200 | ▲ | 0.02% |
| 2025-02-27 | 6941 | 山一電機 | 81,688 | 0.37% | 2,068 | 2,094 | 2,051 | 2,092 | 223,900 | ▼ | -0.65% |
| 2025-03-06 | 6941 | 山一電機 | 118,758 | 0.54% | 2,157 | 2,170 | 2,133 | 2,145 | 197,300 | ▲ | 0.09% |
| 2025-03-07 | 6941 | 山一電機 | 112,758 | 0.51% | 2,132 | 2,132 | 2,101 | 2,111 | 201,400 | ▼ | -0.03% |
| 2025-03-10 | 6941 | 山一電機 | 114,858 | 0.52% | 2,115 | 2,117 | 2,073 | 2,076 | 252,500 | ▲ | 0.01% |
| 2025-03-12 | 6941 | 山一電機 | 111,958 | 0.51% | 2,075 | 2,090 | 2,062 | 2,090 | 169,800 | ▼ | -0.01% |
| 2025-03-13 | 6941 | 山一電機 | 0 | 0.00% | 2,097 | 2,107 | 2,082 | 2,083 | 183,300 | ▼ | -0.51% |
| 2024-07-31 | 6951 | 日電子 | 259,116 | 0.50% | 5,911 | 6,135 | 5,818 | 6,103 | 380,000 | ▲ | 0.07% |
| 2024-08-01 | 6951 | 日電子 | 276,016 | 0.53% | 6,019 | 6,072 | 5,721 | 5,790 | 361,900 | ▲ | 0.03% |
| 2024-08-02 | 6951 | 日電子 | 299,316 | 0.58% | 5,490 | 5,517 | 5,284 | 5,315 | 568,700 | ▲ | 0.04% |
| 2024-08-05 | 6951 | 日電子 | 318,949 | 0.61% | 4,900 | 4,984 | 4,326 | 4,406 | 534,200 | ▲ | 0.03% |
| 2024-08-06 | 6951 | 日電子 | 331,844 | 0.64% | 4,966 | 5,106 | 4,899 | 5,106 | 370,400 | ▲ | 0.03% |
| 2024-08-07 | 6951 | 日電子 | 316,551 | 0.61% | 5,006 | 5,350 | 5,006 | 5,176 | 457,000 | ▼ | -0.03% |
| 2024-08-08 | 6951 | 日電子 | 338,120 | 0.65% | 5,120 | 5,315 | 5,058 | 5,210 | 379,000 | ▲ | 0.04% |
| 2024-08-09 | 6951 | 日電子 | 352,681 | 0.68% | 5,380 | 5,410 | 5,177 | 5,257 | 403,500 | ▲ | 0.03% |
| 2024-08-13 | 6951 | 日電子 | 327,284 | 0.63% | 5,228 | 5,484 | 5,228 | 5,477 | 896,200 | ▼ | -0.05% |
| 2024-08-14 | 6951 | 日電子 | 343,184 | 0.66% | 5,677 | 5,677 | 5,411 | 5,587 | 673,100 | ▲ | 0.03% |
| 2024-08-16 | 6951 | 日電子 | 356,809 | 0.69% | 6,117 | 6,280 | 6,098 | 6,212 | 572,200 | ▲ | 0.02% |
| 2024-08-20 | 6951 | 日電子 | 361,709 | 0.70% | 6,315 | 6,435 | 6,244 | 6,334 | 463,800 | ▲ | 0.01% |
| 2024-08-21 | 6951 | 日電子 | 366,209 | 0.71% | 6,250 | 6,390 | 6,228 | 6,380 | 356,300 | ▲ | 0.01% |
| 2024-08-22 | 6951 | 日電子 | 388,609 | 0.75% | 6,540 | 6,600 | 6,461 | 6,514 | 506,300 | ▲ | 0.04% |
| 2024-08-23 | 6951 | 日電子 | 395,409 | 0.76% | 6,485 | 6,508 | 6,375 | 6,447 | 178,100 | ▲ | 0.01% |
| 2024-08-29 | 6951 | 日電子 | 430,809 | 0.83% | 6,422 | 6,514 | 6,381 | 6,500 | 249,300 | ▲ | 0.01% |
| 2024-08-30 | 6951 | 日電子 | 426,109 | 0.82% | 6,520 | 6,641 | 6,500 | 6,544 | 413,300 | ▼ | -0.01% |
| 2024-09-02 | 6951 | 日電子 | 428,009 | 0.83% | 6,622 | 6,670 | 6,580 | 6,645 | 177,000 | ▲ | 0.01% |
| 2024-09-03 | 6951 | 日電子 | 395,109 | 0.76% | 6,570 | 6,599 | 6,317 | 6,368 | 468,600 | ▼ | -0.06% |
| 2024-09-04 | 6951 | 日電子 | 383,509 | 0.74% | 6,068 | 6,123 | 6,000 | 6,061 | 489,700 | ▼ | -0.02% |
| 2024-09-05 | 6951 | 日電子 | 378,009 | 0.73% | 5,910 | 5,996 | 5,766 | 5,826 | 360,200 | ▼ | -0.01% |
| 2024-09-06 | 6951 | 日電子 | 357,509 | 0.69% | 5,791 | 5,798 | 5,578 | 5,672 | 428,100 | ▼ | -0.04% |
| 2024-09-10 | 6951 | 日電子 | 343,819 | 0.66% | 5,555 | 5,555 | 5,391 | 5,465 | 343,000 | ▼ | -0.02% |
| 2024-09-11 | 6951 | 日電子 | 321,219 | 0.62% | 5,394 | 5,520 | 5,240 | 5,306 | 304,400 | ▼ | -0.04% |
| 2024-09-12 | 6951 | 日電子 | 292,519 | 0.56% | 5,470 | 5,510 | 5,323 | 5,380 | 340,100 | ▼ | -0.05% |
| 2024-09-13 | 6951 | 日電子 | 280,619 | 0.54% | 5,368 | 5,437 | 5,294 | 5,422 | 250,500 | ▼ | -0.02% |
| 2024-09-17 | 6951 | 日電子 | 264,319 | 0.51% | 5,391 | 5,396 | 5,113 | 5,204 | 405,500 | ▼ | -0.03% |
| 2024-09-18 | 6951 | 日電子 | 251,219 | 0.48% | 5,252 | 5,305 | 5,215 | 5,282 | 298,900 | ▼ | -0.03% |
| 2024-10-01 | 6951 | 日電子 | 257,873 | 0.50% | 5,625 | 5,779 | 5,611 | 5,765 | 181,300 | ▲ | 0.01% |
| 2024-10-02 | 6951 | 日電子 | 266,673 | 0.51% | 5,651 | 5,674 | 5,561 | 5,568 | 272,000 | ▲ | 0.01% |
| 2024-10-03 | 6951 | 日電子 | 261,173 | 0.50% | 5,773 | 5,885 | 5,748 | 5,780 | 259,500 | ▼ | -0.01% |
| 2024-10-04 | 6951 | 日電子 | 256,373 | 0.49% | 5,768 | 5,824 | 5,680 | 5,693 | 217,200 | ▼ | -0.01% |
| 2024-10-15 | 6951 | 日電子 | 281,397 | 0.54% | 5,780 | 6,027 | 5,764 | 6,000 | 501,300 | ▲ | 0.05% |
| 2024-10-16 | 6951 | 日電子 | 302,097 | 0.58% | 5,700 | 5,707 | 5,443 | 5,573 | 864,000 | ▲ | 0.03% |
| 2024-10-17 | 6951 | 日電子 | 324,997 | 0.63% | 5,555 | 5,580 | 5,475 | 5,485 | 381,800 | ▲ | 0.05% |
| 2024-10-18 | 6951 | 日電子 | 334,811 | 0.64% | 5,567 | 5,615 | 5,522 | 5,555 | 281,600 | ▲ | 0.01% |
| 2024-10-21 | 6951 | 日電子 | 325,437 | 0.63% | 5,595 | 5,627 | 5,536 | 5,578 | 206,900 | ▼ | -0.01% |
| 2024-10-23 | 6951 | 日電子 | 323,070 | 0.62% | 5,490 | 5,536 | 5,419 | 5,439 | 242,500 | ▼ | -0.01% |
| 2024-10-24 | 6951 | 日電子 | 310,570 | 0.60% | 5,363 | 5,422 | 5,316 | 5,400 | 278,700 | ▼ | -0.02% |
| 2024-10-25 | 6951 | 日電子 | 329,070 | 0.63% | 5,399 | 5,422 | 5,272 | 5,356 | 218,200 | ▲ | 0.03% |
| 2024-10-28 | 6951 | 日電子 | 334,970 | 0.65% | 5,351 | 5,494 | 5,300 | 5,421 | 251,100 | ▲ | 0.02% |
| 2024-10-29 | 6951 | 日電子 | 322,210 | 0.62% | 5,353 | 5,405 | 5,310 | 5,376 | 193,300 | ▼ | -0.03% |
| 2024-10-30 | 6951 | 日電子 | 279,610 | 0.54% | 6,076 | 6,095 | 5,778 | 5,804 | 1,596,300 | ▼ | -0.07% |
| 2024-10-31 | 6951 | 日電子 | 248,410 | 0.48% | 5,704 | 5,878 | 5,668 | 5,816 | 337,000 | ▼ | -0.06% |
| 2024-11-27 | 6951 | 日電子 | 264,535 | 0.51% | 5,416 | 5,421 | 5,283 | 5,331 | 317,700 | ▲ | 0.02% |
| 2024-11-28 | 6951 | 日電子 | 259,035 | 0.50% | 5,300 | 5,371 | 5,246 | 5,330 | 261,200 | ▼ | -0.01% |
| 2024-11-29 | 6951 | 日電子 | 284,235 | 0.55% | 5,319 | 5,345 | 5,213 | 5,215 | 211,600 | ▲ | 0.05% |
| 2024-12-02 | 6951 | 日電子 | 292,996 | 0.56% | 5,234 | 5,313 | 5,188 | 5,270 | 252,800 | ▲ | 0.01% |
| 2024-12-03 | 6951 | 日電子 | 284,796 | 0.55% | 5,528 | 5,696 | 5,520 | 5,598 | 563,100 | ▼ | -0.01% |
| 2024-12-09 | 6951 | 日電子 | 270,896 | 0.52% | 5,445 | 5,445 | 5,331 | 5,379 | 245,500 | ▼ | -0.03% |
| 2024-12-10 | 6951 | 日電子 | 244,996 | 0.47% | 5,479 | 5,635 | 5,464 | 5,473 | 432,600 | ▼ | -0.05% |
| 2025-01-27 | 6951 | 日電子 | 278,916 | 0.54% | 5,956 | 5,960 | 5,776 | 5,810 | 170,700 | ▲ | 0.06% |
| 2025-01-28 | 6951 | 日電子 | 289,716 | 0.56% | 5,530 | 5,690 | 5,435 | 5,588 | 328,800 | ▲ | 0.02% |
| 2025-01-29 | 6951 | 日電子 | 305,216 | 0.59% | 5,688 | 5,757 | 5,614 | 5,698 | 240,600 | ▲ | 0.02% |
| 2025-01-31 | 6951 | 日電子 | 319,816 | 0.62% | 5,683 | 5,790 | 5,683 | 5,769 | 193,500 | ▲ | 0.03% |
| 2025-01-31 | 6951 | 日電子 | 319,816 | 0.62% | 5,683 | 5,790 | 5,683 | 5,769 | 193,500 | ▲ | 0.03% |
| 2025-02-03 | 6951 | 日電子 | 340,216 | 0.66% | 5,692 | 5,750 | 5,508 | 5,528 | 398,600 | ▲ | 0.04% |
| 2025-02-03 | 6951 | 日電子 | 340,216 | 0.66% | 5,692 | 5,750 | 5,508 | 5,528 | 398,600 | ▲ | 0.04% |
| 2025-02-04 | 6951 | 日電子 | 333,516 | 0.64% | 5,711 | 5,720 | 5,564 | 5,564 | 221,500 | ▼ | -0.02% |
| 2025-02-04 | 6951 | 日電子 | 333,516 | 0.64% | 5,711 | 5,720 | 5,564 | 5,564 | 221,500 | ▼ | -0.02% |
| 2025-02-05 | 6951 | 日電子 | 339,916 | 0.65% | 5,570 | 5,622 | 5,482 | 5,535 | 142,100 | ▲ | 0.01% |
| 2025-02-05 | 6951 | 日電子 | 339,916 | 0.65% | 5,570 | 5,622 | 5,482 | 5,535 | 142,100 | ▲ | 0.01% |
| 2025-02-06 | 6951 | 日電子 | 305,416 | 0.59% | 5,555 | 5,642 | 5,530 | 5,642 | 216,200 | ▼ | -0.06% |
| 2025-02-06 | 6951 | 日電子 | 305,416 | 0.59% | 5,555 | 5,642 | 5,530 | 5,642 | 216,200 | ▼ | -0.06% |
| 2025-02-07 | 6951 | 日電子 | 295,116 | 0.57% | 5,600 | 5,666 | 5,543 | 5,618 | 136,600 | ▼ | -0.02% |
| 2025-02-07 | 6951 | 日電子 | 295,116 | 0.57% | 5,600 | 5,666 | 5,543 | 5,618 | 136,600 | ▼ | -0.02% |
| 2025-02-10 | 6951 | 日電子 | 271,316 | 0.52% | 5,618 | 5,723 | 5,570 | 5,723 | 151,700 | ▼ | -0.04% |
| 2025-02-10 | 6951 | 日電子 | 271,316 | 0.52% | 5,618 | 5,723 | 5,570 | 5,723 | 151,700 | ▼ | -0.04% |
| 2025-02-12 | 6951 | 日電子 | 316,316 | 0.61% | 5,800 | 5,813 | 5,625 | 5,711 | 322,100 | ▲ | 0.08% |
| 2025-02-12 | 6951 | 日電子 | 316,316 | 0.61% | 5,800 | 5,813 | 5,625 | 5,711 | 322,100 | ▲ | 0.08% |
| 2025-02-13 | 6951 | 日電子 | 360,816 | 0.70% | 5,783 | 5,814 | 5,502 | 5,515 | 624,800 | ▲ | 0.08% |
| 2025-02-14 | 6951 | 日電子 | 412,416 | 0.80% | 5,515 | 5,519 | 5,411 | 5,449 | 341,400 | ▲ | 0.10% |
| 2025-02-17 | 6951 | 日電子 | 423,916 | 0.82% | 5,440 | 5,480 | 5,329 | 5,345 | 201,300 | ▲ | 0.01% |
| 2025-02-19 | 6951 | 日電子 | 416,716 | 0.80% | 5,340 | 5,391 | 5,325 | 5,340 | 165,100 | ▼ | -0.01% |
| 2025-02-20 | 6951 | 日電子 | 388,016 | 0.75% | 5,200 | 5,237 | 5,120 | 5,183 | 423,500 | ▼ | -0.05% |
| 2025-02-21 | 6951 | 日電子 | 380,816 | 0.73% | 5,132 | 5,203 | 5,125 | 5,192 | 183,700 | ▼ | -0.02% |
| 2025-02-26 | 6951 | 日電子 | 352,316 | 0.68% | 5,040 | 5,066 | 4,985 | 5,037 | 326,100 | ▼ | -0.04% |
| 2025-02-27 | 6951 | 日電子 | 331,016 | 0.64% | 5,020 | 5,080 | 5,008 | 5,065 | 381,100 | ▼ | -0.04% |
| 2025-02-28 | 6951 | 日電子 | 328,016 | 0.63% | 4,991 | 5,000 | 4,857 | 4,899 | 373,400 | ▼ | -0.01% |
| 2025-03-04 | 6951 | 日電子 | 306,456 | 0.59% | 4,840 | 4,865 | 4,717 | 4,779 | 287,800 | ▼ | -0.04% |
| 2025-03-05 | 6951 | 日電子 | 287,356 | 0.55% | 4,809 | 4,834 | 4,764 | 4,792 | 272,200 | ▼ | -0.03% |
| 2025-03-06 | 6951 | 日電子 | 276,356 | 0.53% | 4,825 | 4,864 | 4,803 | 4,816 | 218,400 | ▼ | -0.02% |
| 2025-03-07 | 6951 | 日電子 | 259,856 | 0.50% | 4,672 | 4,752 | 4,638 | 4,748 | 309,300 | ▼ | -0.03% |
| 2025-03-10 | 6951 | 日電子 | 246,056 | 0.47% | 4,750 | 4,831 | 4,724 | 4,810 | 250,000 | ▼ | -0.03% |
| 2024-12-30 | 6952 | カシオ | 2,629,965 | 1.10% | 1,328 | 1,331 | 1,309 | 1,312 | 948,800 | ▲ | 1.10% |
| 2025-01-06 | 6952 | カシオ | 117,582 | 0.04% | 1,300 | 1,302 | 1,258 | 1,263 | 1,132,100 | ▼ | -1.06% |
| 2025-03-03 | 6952 | カシオ | 1,411,441 | 0.59% | 1,262 | 1,270 | 1,254 | 1,258 | 432,500 | ▲ | 0.59% |
| 2025-03-04 | 6952 | カシオ | 1,386,041 | 0.58% | 1,265 | 1,269 | 1,241 | 1,246 | 560,000 | ▼ | -0.01% |
| 2025-03-05 | 6952 | カシオ | 1,157,641 | 0.48% | 1,238 | 1,256 | 1,238 | 1,245 | 663,800 | ▼ | -0.09% |
| 2025-03-19 | 6952 | カシオ | 1,255,549 | 0.52% | 1,239 | 1,244 | 1,235 | 1,235 | 559,400 | ▲ | 0.05% |
| 2025-03-21 | 6952 | カシオ | 1,503,549 | 0.63% | 1,236 | 1,242 | 1,234 | 1,236 | 966,700 | ▲ | 0.10% |
| 2025-03-24 | 6952 | カシオ | 1,786,729 | 0.75% | 1,243 | 1,243 | 1,232 | 1,235 | 427,400 | ▲ | 0.12% |
| 2025-03-25 | 6952 | カシオ | 1,536,507 | 0.64% | 1,238 | 1,250 | 1,235 | 1,246 | 706,200 | ▼ | -0.10% |
| 2025-03-26 | 6952 | カシオ | 1,668,607 | 0.70% | 1,257 | 1,262 | 1,252 | 1,254 | 741,600 | ▲ | 0.05% |
| 2025-03-28 | 6952 | カシオ | 1,638,707 | 0.68% | 1,251 | 1,255 | 1,235 | 1,253 | 811,900 | ▼ | -0.01% |
| 2025-03-31 | 6952 | カシオ | 1,607,407 | 0.67% | 1,241 | 1,243 | 1,219 | 1,222 | 1,107,500 | ▼ | -0.01% |
| 2025-04-02 | 6952 | カシオ | 1,589,207 | 0.66% | 1,205 | 1,210 | 1,191 | 1,198 | 778,300 | ▼ | -0.01% |
| 2025-04-03 | 6952 | カシオ | 1,549,821 | 0.65% | 1,145 | 1,156 | 1,133 | 1,141 | 1,856,100 | ▼ | -0.01% |
| 2025-04-07 | 6952 | カシオ | 1,724,321 | 0.72% | 1,055 | 1,071 | 1,037 | 1,047 | 1,637,300 | ▲ | 0.06% |
| 2025-04-08 | 6952 | カシオ | 1,798,121 | 0.75% | 1,082 | 1,102 | 1,069 | 1,075 | 1,023,000 | ▲ | 0.03% |
| 2025-04-09 | 6952 | カシオ | 1,835,621 | 0.77% | 1,069 | 1,075 | 1,040 | 1,046 | 1,305,700 | ▲ | 0.02% |
| 2025-04-10 | 6952 | カシオ | 1,803,621 | 0.75% | 1,139 | 1,139 | 1,108 | 1,130 | 1,520,900 | ▼ | -0.02% |
| 2025-04-11 | 6952 | カシオ | 1,746,321 | 0.73% | 1,070 | 1,100 | 1,062 | 1,094 | 1,068,400 | ▼ | -0.02% |
| 2025-04-14 | 6952 | カシオ | 1,778,521 | 0.74% | 1,101 | 1,109 | 1,097 | 1,104 | 463,200 | ▲ | 0.01% |
| 2025-03-31 | 6958 | 日本ＣＭＫ | 394,974 | 0.55% | 412 | 413 | 404 | 404 | 1,102,100 | ▲ | 0.06% |
| 2025-04-01 | 6958 | 日本ＣＭＫ | 432,874 | 0.60% | 408 | 408 | 400 | 400 | 664,900 | ▲ | 0.04% |
| 2025-04-02 | 6958 | 日本ＣＭＫ | 401,374 | 0.56% | 403 | 404 | 396 | 402 | 603,100 | ▼ | -0.03% |
| 2025-04-03 | 6958 | 日本ＣＭＫ | 420,173 | 0.58% | 381 | 384 | 375 | 381 | 1,501,500 | ▲ | 0.01% |
| 2025-04-04 | 6958 | 日本ＣＭＫ | 452,073 | 0.63% | 365 | 367 | 342 | 352 | 1,638,500 | ▲ | 0.05% |
| 2025-04-07 | 6958 | 日本ＣＭＫ | 536,373 | 0.75% | 328 | 330 | 311 | 312 | 1,724,300 | ▲ | 0.12% |
| 2025-04-08 | 6958 | 日本ＣＭＫ | 614,473 | 0.86% | 358 | 363 | 340 | 343 | 1,170,200 | ▲ | 0.10% |
| 2025-04-09 | 6958 | 日本ＣＭＫ | 658,273 | 0.92% | 330 | 330 | 315 | 324 | 1,576,900 | ▲ | 0.06% |
| 2025-04-10 | 6958 | 日本ＣＭＫ | 697,473 | 0.97% | 370 | 370 | 349 | 353 | 1,313,100 | ▲ | 0.04% |
| 2025-04-11 | 6958 | 日本ＣＭＫ | 657,473 | 0.92% | 335 | 351 | 329 | 347 | 797,200 | ▼ | -0.04% |
| 2025-04-14 | 6958 | 日本ＣＭＫ | 612,073 | 0.85% | 355 | 364 | 353 | 360 | 716,900 | ▼ | -0.07% |
| 2025-04-16 | 6958 | 日本ＣＭＫ | 633,373 | 0.88% | 370 | 371 | 357 | 362 | 590,700 | ▲ | 0.03% |
| 2024-04-12 | 6961 | エンプラス | 54,248 | 0.55% | 7,350 | 7,380 | 7,030 | 7,330 | 286,200 | ▲ | 0.16% |
| 2024-04-16 | 6961 | エンプラス | 63,748 | 0.65% | 7,230 | 7,250 | 7,050 | 7,090 | 139,200 | ▲ | 0.09% |
| 2024-04-17 | 6961 | エンプラス | 66,548 | 0.68% | 7,240 | 7,970 | 7,200 | 7,630 | 465,700 | ▲ | 0.03% |
| 2024-04-18 | 6961 | エンプラス | 72,548 | 0.74% | 7,330 | 7,940 | 7,270 | 7,720 | 282,900 | ▲ | 0.05% |
| 2024-04-19 | 6961 | エンプラス | 91,648 | 0.94% | 7,620 | 7,770 | 7,090 | 7,220 | 261,800 | ▲ | 0.19% |
| 2024-04-22 | 6961 | エンプラス | 90,448 | 0.92% | 7,220 | 7,700 | 7,110 | 7,700 | 272,600 | ▼ | -0.01% |
| 2024-04-23 | 6961 | エンプラス | 102,448 | 1.05% | 7,850 | 8,090 | 7,650 | 8,000 | 256,100 | ▲ | 0.13% |
| 2024-04-24 | 6961 | エンプラス | 112,948 | 1.16% | 8,100 | 8,460 | 8,100 | 8,330 | 329,900 | ▲ | 0.10% |
| 2024-04-25 | 6961 | エンプラス | 130,048 | 1.33% | 8,160 | 8,630 | 8,120 | 8,420 | 334,700 | ▲ | 0.17% |
| 2024-04-26 | 6961 | エンプラス | 128,248 | 1.31% | 8,430 | 8,820 | 8,380 | 8,480 | 328,200 | ▼ | -0.02% |
| 2024-04-30 | 6961 | エンプラス | 125,448 | 1.28% | 8,420 | 8,840 | 8,390 | 8,710 | 273,500 | ▼ | -0.03% |
| 2024-05-01 | 6961 | エンプラス | 128,148 | 1.31% | 8,560 | 8,560 | 8,020 | 8,300 | 532,800 | ▲ | 0.03% |
| 2024-05-02 | 6961 | エンプラス | 117,048 | 1.20% | 8,150 | 8,290 | 7,740 | 7,770 | 310,400 | ▼ | -0.11% |
| 2024-05-07 | 6961 | エンプラス | 108,238 | 1.11% | 7,900 | 7,940 | 7,620 | 7,930 | 188,900 | ▼ | -0.08% |
| 2024-05-08 | 6961 | エンプラス | 109,738 | 1.12% | 7,780 | 7,800 | 7,530 | 7,530 | 152,900 | ▲ | 0.01% |
| 2024-05-09 | 6961 | エンプラス | 112,338 | 1.15% | 7,490 | 7,690 | 7,440 | 7,610 | 115,600 | ▲ | 0.02% |
| 2024-05-10 | 6961 | エンプラス | 110,538 | 1.13% | 7,600 | 7,660 | 7,350 | 7,350 | 101,400 | ▼ | -0.02% |
| 2024-05-13 | 6961 | エンプラス | 106,638 | 1.09% | 7,350 | 7,440 | 7,200 | 7,420 | 102,400 | ▼ | -0.03% |
| 2024-05-14 | 6961 | エンプラス | 105,138 | 1.08% | 7,340 | 7,430 | 7,220 | 7,250 | 61,000 | ▼ | -0.01% |
| 2024-05-15 | 6961 | エンプラス | 98,938 | 1.01% | 7,250 | 7,440 | 7,240 | 7,260 | 77,700 | ▼ | -0.07% |
| 2024-05-17 | 6961 | エンプラス | 97,138 | 0.99% | 7,200 | 7,360 | 7,140 | 7,310 | 43,000 | ▼ | -0.02% |
| 2024-05-21 | 6961 | エンプラス | 98,638 | 1.01% | 7,290 | 7,310 | 7,060 | 7,060 | 92,500 | ▲ | 0.02% |
| 2024-05-22 | 6961 | エンプラス | 101,338 | 1.04% | 7,050 | 7,050 | 6,880 | 6,950 | 94,200 | ▲ | 0.03% |
| 2024-05-23 | 6961 | エンプラス | 94,138 | 0.96% | 7,000 | 7,160 | 6,920 | 7,040 | 77,400 | ▼ | -0.08% |
| 2024-05-24 | 6961 | エンプラス | 85,538 | 0.87% | 6,890 | 7,490 | 6,840 | 7,430 | 211,200 | ▼ | -0.08% |
| 2024-05-27 | 6961 | エンプラス | 84,338 | 0.86% | 7,440 | 7,550 | 7,170 | 7,320 | 146,100 | ▼ | -0.01% |
| 2024-05-28 | 6961 | エンプラス | 90,688 | 0.93% | 7,330 | 7,430 | 7,160 | 7,180 | 64,600 | ▲ | 0.07% |
| 2024-05-29 | 6961 | エンプラス | 97,888 | 1.00% | 7,190 | 7,190 | 6,990 | 7,020 | 76,600 | ▲ | 0.06% |
| 2024-05-30 | 6961 | エンプラス | 96,488 | 0.99% | 6,900 | 7,000 | 6,820 | 6,920 | 91,300 | ▼ | -0.01% |
| 2024-05-31 | 6961 | エンプラス | 92,788 | 0.95% | 6,900 | 7,300 | 6,890 | 7,300 | 100,100 | ▼ | -0.04% |
| 2024-06-03 | 6961 | エンプラス | 89,788 | 0.92% | 7,330 | 7,350 | 7,180 | 7,350 | 53,000 | ▼ | -0.02% |
| 2024-06-04 | 6961 | エンプラス | 78,888 | 0.81% | 7,360 | 7,740 | 7,280 | 7,680 | 152,100 | ▼ | -0.10% |
| 2024-06-06 | 6961 | エンプラス | 85,488 | 0.87% | 7,670 | 7,850 | 7,510 | 7,540 | 84,000 | ▲ | 0.05% |
| 2024-06-07 | 6961 | エンプラス | 87,588 | 0.89% | 7,600 | 7,680 | 7,390 | 7,440 | 61,800 | ▲ | 0.02% |
| 2024-06-13 | 6961 | エンプラス | 88,288 | 0.90% | 7,890 | 8,100 | 7,780 | 7,900 | 117,700 | ▲ | 0.01% |
| 2024-06-17 | 6961 | エンプラス | 86,588 | 0.88% | 7,980 | 8,060 | 7,880 | 8,020 | 85,100 | ▼ | -0.02% |
| 2024-06-20 | 6961 | エンプラス | 84,288 | 0.86% | 7,840 | 8,130 | 7,840 | 7,910 | 84,100 | ▼ | -0.02% |
| 2024-06-21 | 6961 | エンプラス | 82,088 | 0.84% | 7,910 | 8,060 | 7,790 | 7,820 | 104,900 | ▼ | -0.02% |
| 2024-06-24 | 6961 | エンプラス | 80,588 | 0.82% | 7,800 | 7,910 | 7,720 | 7,770 | 56,900 | ▼ | -0.02% |
| 2024-06-25 | 6961 | エンプラス | 79,188 | 0.81% | 7,740 | 7,980 | 7,660 | 7,950 | 92,600 | ▼ | -0.00% |
| 2024-06-26 | 6961 | エンプラス | 78,088 | 0.80% | 7,950 | 8,160 | 7,790 | 7,970 | 105,900 | ▼ | -0.01% |
| 2024-06-27 | 6961 | エンプラス | 77,788 | 0.79% | 7,940 | 8,060 | 7,850 | 8,050 | 53,200 | ▼ | -0.01% |
| 2024-06-28 | 6961 | エンプラス | 77,988 | 0.80% | 8,090 | 8,170 | 7,920 | 8,030 | 93,200 | ▲ | 0.01% |
| 2024-07-01 | 6961 | エンプラス | 77,588 | 0.79% | 8,050 | 8,190 | 7,990 | 8,140 | 88,900 | ▼ | -0.01% |
| 2024-07-11 | 6961 | エンプラス | 76,755 | 0.78% | 8,420 | 8,420 | 8,170 | 8,340 | 96,000 | ▼ | -0.01% |
| 2024-07-16 | 6961 | エンプラス | 77,055 | 0.79% | 8,140 | 8,590 | 8,140 | 8,480 | 131,300 | ▲ | 0.01% |
| 2024-07-17 | 6961 | エンプラス | 76,755 | 0.78% | 8,440 | 8,560 | 8,210 | 8,220 | 62,700 | ▼ | -0.01% |
| 2024-07-22 | 6961 | エンプラス | 76,955 | 0.79% | 7,530 | 7,540 | 7,320 | 7,320 | 66,900 | ▲ | 0.01% |
| 2024-07-23 | 6961 | エンプラス | 75,955 | 0.78% | 7,450 | 7,670 | 7,420 | 7,460 | 84,500 | ▼ | -0.01% |
| 2024-07-24 | 6961 | エンプラス | 75,855 | 0.77% | 7,320 | 7,370 | 7,170 | 7,200 | 66,400 | ▼ | -0.01% |
| 2024-07-31 | 6961 | エンプラス | 72,955 | 0.74% | 7,170 | 7,650 | 7,130 | 7,650 | 91,600 | ▼ | -0.03% |
| 2024-08-01 | 6961 | エンプラス | 73,755 | 0.75% | 8,700 | 9,150 | 8,660 | 9,150 | 584,800 | ▲ | 0.01% |
| 2024-08-05 | 6961 | エンプラス | 67,255 | 0.69% | 8,010 | 8,250 | 7,390 | 7,390 | 227,500 | ▼ | -0.06% |
| 2024-08-06 | 6961 | エンプラス | 68,155 | 0.70% | 7,690 | 8,650 | 7,690 | 8,470 | 302,900 | ▲ | 0.01% |
| 2024-08-07 | 6961 | エンプラス | 69,455 | 0.71% | 8,130 | 8,610 | 7,970 | 8,210 | 244,100 | ▲ | 0.01% |
| 2024-08-08 | 6961 | エンプラス | 82,055 | 0.84% | 7,860 | 7,970 | 7,370 | 7,400 | 305,800 | ▲ | 0.13% |
| 2024-08-09 | 6961 | エンプラス | 87,255 | 0.89% | 7,800 | 8,130 | 7,620 | 7,950 | 206,600 | ▲ | 0.05% |
| 2024-08-13 | 6961 | エンプラス | 86,355 | 0.88% | 7,860 | 8,200 | 7,860 | 8,080 | 138,800 | ▼ | -0.01% |
| 2024-08-16 | 6961 | エンプラス | 83,755 | 0.86% | 8,350 | 8,800 | 8,300 | 8,740 | 175,600 | ▼ | -0.02% |
| 2024-08-19 | 6961 | エンプラス | 85,955 | 0.88% | 8,740 | 8,970 | 8,560 | 8,640 | 101,700 | ▲ | 0.02% |
| 2024-08-20 | 6961 | エンプラス | 84,055 | 0.86% | 8,670 | 8,820 | 8,550 | 8,700 | 84,400 | ▼ | -0.02% |
| 2024-08-22 | 6961 | エンプラス | 86,255 | 0.88% | 8,620 | 8,620 | 8,290 | 8,310 | 81,900 | ▲ | 0.02% |
| 2024-08-30 | 6961 | エンプラス | 82,489 | 0.84% | 7,100 | 7,140 | 6,940 | 7,080 | 245,800 | ▼ | -0.03% |
| 2024-09-02 | 6961 | エンプラス | 80,889 | 0.83% | 7,170 | 7,240 | 6,960 | 7,010 | 196,000 | ▼ | -0.01% |
| 2024-09-03 | 6961 | エンプラス | 79,989 | 0.82% | 7,010 | 7,080 | 6,830 | 6,910 | 132,600 | ▼ | -0.01% |
| 2024-09-06 | 6961 | エンプラス | 79,089 | 0.81% | 6,430 | 6,520 | 6,200 | 6,220 | 140,400 | ▼ | -0.00% |
| 2024-09-09 | 6961 | エンプラス | 77,889 | 0.80% | 5,940 | 6,060 | 5,820 | 6,010 | 228,500 | ▼ | -0.01% |
| 2024-09-10 | 6961 | エンプラス | 77,089 | 0.79% | 6,090 | 6,160 | 5,900 | 6,010 | 92,300 | ▼ | -0.01% |
| 2024-09-11 | 6961 | エンプラス | 76,423 | 0.78% | 5,910 | 6,020 | 5,880 | 5,960 | 108,000 | ▼ | -0.01% |
| 2024-09-12 | 6961 | エンプラス | 75,323 | 0.77% | 6,140 | 6,220 | 6,070 | 6,160 | 71,100 | ▼ | -0.01% |
| 2024-09-13 | 6961 | エンプラス | 74,823 | 0.76% | 6,160 | 6,310 | 6,030 | 6,080 | 108,000 | ▼ | -0.01% |
| 2024-09-17 | 6961 | エンプラス | 75,023 | 0.77% | 6,110 | 6,110 | 5,770 | 5,850 | 100,900 | ▲ | 0.01% |
| 2024-09-19 | 6961 | エンプラス | 74,723 | 0.76% | 6,260 | 6,280 | 6,160 | 6,200 | 77,700 | ▼ | -0.01% |
| 2024-09-27 | 6961 | エンプラス | 75,923 | 0.78% | 6,730 | 6,910 | 6,680 | 6,800 | 106,700 | ▲ | 0.02% |
| 2024-09-30 | 6961 | エンプラス | 75,623 | 0.77% | 6,540 | 6,640 | 6,460 | 6,500 | 86,600 | ▼ | -0.01% |
| 2024-10-01 | 6961 | エンプラス | 76,323 | 0.78% | 6,510 | 6,680 | 6,500 | 6,640 | 74,800 | ▲ | 0.01% |
| 2024-10-02 | 6961 | エンプラス | 78,579 | 0.80% | 6,500 | 6,570 | 6,440 | 6,440 | 75,800 | ▲ | 0.02% |
| 2024-10-03 | 6961 | エンプラス | 77,479 | 0.79% | 6,600 | 6,710 | 6,520 | 6,620 | 86,900 | ▼ | -0.01% |
| 2024-10-04 | 6961 | エンプラス | 75,779 | 0.77% | 6,620 | 6,630 | 6,410 | 6,480 | 82,700 | ▼ | -0.02% |
| 2024-10-07 | 6961 | エンプラス | 74,679 | 0.76% | 6,630 | 6,840 | 6,620 | 6,760 | 144,200 | ▼ | -0.01% |
| 2024-10-08 | 6961 | エンプラス | 78,079 | 0.80% | 6,660 | 6,950 | 6,660 | 6,800 | 157,600 | ▲ | 0.04% |
| 2024-10-09 | 6961 | エンプラス | 83,879 | 0.86% | 6,850 | 6,900 | 6,710 | 6,810 | 83,700 | ▲ | 0.05% |
| 2024-10-10 | 6961 | エンプラス | 85,079 | 0.87% | 6,970 | 7,040 | 6,790 | 6,790 | 91,600 | ▲ | 0.01% |
| 2024-10-11 | 6961 | エンプラス | 86,879 | 0.89% | 6,790 | 6,970 | 6,780 | 6,850 | 76,700 | ▲ | 0.02% |
| 2024-10-15 | 6961 | エンプラス | 89,579 | 0.92% | 6,930 | 7,120 | 6,890 | 7,110 | 107,100 | ▲ | 0.03% |
| 2024-10-17 | 6961 | エンプラス | 92,479 | 0.95% | 6,780 | 6,820 | 6,690 | 6,790 | 61,100 | ▲ | 0.02% |
| 2024-10-18 | 6961 | エンプラス | 94,079 | 0.96% | 6,860 | 6,930 | 6,800 | 6,880 | 47,900 | ▲ | 0.01% |
| 2024-10-21 | 6961 | エンプラス | 92,779 | 0.95% | 6,840 | 6,970 | 6,800 | 6,800 | 50,100 | ▼ | -0.01% |
| 2024-10-22 | 6961 | エンプラス | 90,779 | 0.93% | 6,750 | 6,770 | 6,600 | 6,640 | 62,300 | ▼ | -0.01% |
| 2024-10-25 | 6961 | エンプラス | 88,979 | 0.91% | 6,430 | 6,430 | 6,260 | 6,320 | 71,600 | ▼ | -0.02% |
| 2024-10-28 | 6961 | エンプラス | 88,479 | 0.90% | 6,350 | 6,540 | 6,270 | 6,520 | 59,500 | ▼ | -0.01% |
| 2024-10-29 | 6961 | エンプラス | 91,279 | 0.93% | 6,500 | 6,610 | 6,450 | 6,600 | 55,300 | ▲ | 0.03% |
| 2024-10-30 | 6961 | エンプラス | 92,479 | 0.95% | 6,670 | 6,930 | 6,630 | 6,920 | 113,600 | ▲ | 0.01% |
| 2024-10-31 | 6961 | エンプラス | 94,779 | 0.97% | 6,930 | 6,970 | 6,770 | 6,940 | 140,900 | ▲ | 0.02% |
| 2024-11-01 | 6961 | エンプラス | 95,879 | 0.98% | 6,040 | 6,050 | 5,940 | 5,940 | 225,700 | ▲ | 0.01% |
| 2024-11-05 | 6961 | エンプラス | 98,479 | 1.01% | 5,910 | 5,910 | 5,000 | 5,000 | 1,073,400 | ▲ | 0.03% |
| 2024-11-06 | 6961 | エンプラス | 69,279 | 0.71% | 5,190 | 5,620 | 5,180 | 5,550 | 656,900 | ▼ | -0.30% |
| 2024-11-07 | 6961 | エンプラス | 54,179 | 0.55% | 5,490 | 5,670 | 5,430 | 5,520 | 266,100 | ▼ | -0.15% |
| 2024-11-08 | 6961 | エンプラス | 51,379 | 0.52% | 5,720 | 5,830 | 5,590 | 5,730 | 191,900 | ▼ | -0.03% |
| 2024-11-11 | 6961 | エンプラス | 48,979 | 0.50% | 5,790 | 5,840 | 5,620 | 5,700 | 89,800 | ▼ | -0.02% |
| 2024-11-12 | 6961 | エンプラス | 53,379 | 0.54% | 5,660 | 5,700 | 5,570 | 5,570 | 89,400 | ▲ | 0.04% |
| 2024-11-14 | 6961 | エンプラス | 50,679 | 0.52% | 5,600 | 5,630 | 5,370 | 5,390 | 95,100 | ▼ | -0.02% |
| 2024-11-15 | 6961 | エンプラス | 43,379 | 0.44% | 5,330 | 5,590 | 5,330 | 5,550 | 81,300 | ▼ | -0.08% |
| 2024-06-04 | 6963 | ローム | 2,350,283 | 0.57% | 2,000 | 2,027 | 1,986 | 2,014 | 2,596,400 | ▲ | 0.09% |
| 2024-06-05 | 6963 | ローム | 2,457,283 | 0.59% | 2,017 | 2,047 | 2,007 | 2,022 | 2,692,400 | ▲ | 0.02% |
| 2024-06-06 | 6963 | ローム | 2,361,683 | 0.57% | 2,035 | 2,043 | 2,002 | 2,012 | 2,149,600 | ▼ | -0.02% |
| 2024-06-07 | 6963 | ローム | 2,274,683 | 0.55% | 2,020 | 2,038 | 2,002 | 2,021 | 2,849,100 | ▼ | -0.01% |
| 2024-06-10 | 6963 | ローム | 2,387,883 | 0.57% | 2,041 | 2,055 | 2,033 | 2,053 | 2,324,400 | ▲ | 0.01% |
| 2024-06-11 | 6963 | ローム | 2,320,386 | 0.56% | 2,074 | 2,090 | 2,062 | 2,082 | 3,518,400 | ▼ | -0.00% |
| 2024-06-12 | 6963 | ローム | 2,401,094 | 0.58% | 2,080 | 2,122 | 2,072 | 2,102 | 3,760,400 | ▲ | 0.01% |
| 2024-06-13 | 6963 | ローム | 2,466,694 | 0.59% | 2,150 | 2,150 | 2,085 | 2,096 | 3,710,600 | ▲ | 0.01% |
| 2024-06-14 | 6963 | ローム | 2,903,994 | 0.70% | 2,116 | 2,145 | 2,106 | 2,136 | 3,978,200 | ▲ | 0.10% |
| 2024-06-17 | 6963 | ローム | 2,998,611 | 0.72% | 2,128 | 2,134 | 2,104 | 2,124 | 2,867,100 | ▲ | 0.02% |
| 2024-06-18 | 6963 | ローム | 2,680,611 | 0.65% | 2,164 | 2,183 | 2,153 | 2,168 | 3,687,900 | ▼ | -0.06% |
| 2024-06-19 | 6963 | ローム | 2,267,411 | 0.55% | 2,160 | 2,180 | 2,140 | 2,179 | 3,716,500 | ▼ | -0.09% |
| 2024-06-20 | 6963 | ローム | 1,919,911 | 0.46% | 2,180 | 2,226 | 2,163 | 2,226 | 4,644,300 | ▼ | -0.09% |
| 2024-06-21 | 6963 | ローム | 2,311,111 | 0.57% | 2,220 | 2,222 | 2,186 | 2,186 | 4,866,300 | ▲ | 0.10% |
| 2024-06-24 | 6963 | ローム | 2,197,411 | 0.54% | 2,186 | 2,198 | 2,157 | 2,167 | 4,070,400 | ▼ | -0.02% |
| 2024-06-26 | 6963 | ローム | 2,031,994 | 0.50% | 2,186 | 2,194 | 2,144 | 2,167 | 3,641,000 | ▼ | -0.04% |
| 2024-06-27 | 6963 | ローム | 2,081,674 | 0.51% | 2,171 | 2,177 | 2,133 | 2,145 | 2,666,600 | ▲ | 0.01% |
| 2024-06-28 | 6963 | ローム | 1,930,274 | 0.47% | 2,152 | 2,177 | 2,149 | 2,150 | 2,575,700 | ▼ | -0.04% |
| 2024-07-05 | 6963 | ローム | 2,235,815 | 0.55% | 2,290 | 2,338 | 2,283 | 2,300 | 10,849,700 | ▲ | 0.07% |
| 2024-07-10 | 6963 | ローム | 2,121,075 | 0.52% | 2,280 | 2,299 | 2,270 | 2,293 | 3,096,100 | ▼ | -0.03% |
| 2024-07-11 | 6963 | ローム | 2,068,475 | 0.51% | 2,324 | 2,355 | 2,316 | 2,344 | 3,977,600 | ▼ | -0.01% |
| 2024-07-12 | 6963 | ローム | 2,020,750 | 0.50% | 2,285 | 2,321 | 2,273 | 2,313 | 3,343,900 | ▼ | -0.01% |
| 2024-07-16 | 6963 | ローム | 2,242,548 | 0.55% | 2,339 | 2,385 | 2,323 | 2,385 | 4,830,000 | ▲ | 0.05% |
| 2024-07-19 | 6963 | ローム | 2,165,118 | 0.53% | 2,295 | 2,326 | 2,290 | 2,291 | 3,637,900 | ▼ | -0.02% |
| 2024-07-22 | 6963 | ローム | 2,118,218 | 0.52% | 2,280 | 2,283 | 2,194 | 2,204 | 4,686,000 | ▼ | -0.01% |
| 2024-07-23 | 6963 | ローム | 1,968,798 | 0.48% | 2,191 | 2,222 | 2,134 | 2,151 | 6,743,500 | ▼ | -0.04% |
| 2024-10-04 | 6963 | ローム | 2,045,756 | 0.50% | 1,850 | 1,865 | 1,824 | 1,844 | 6,102,400 | ▲ | 0.13% |
| 2024-10-07 | 6963 | ローム | 2,240,295 | 0.55% | 1,867 | 1,886 | 1,834 | 1,851 | 6,303,600 | ▲ | 0.05% |
| 2024-10-08 | 6963 | ローム | 2,556,095 | 0.63% | 1,818 | 1,826 | 1,787 | 1,787 | 4,265,000 | ▲ | 0.07% |
| 2024-10-09 | 6963 | ローム | 2,633,424 | 0.65% | 1,793 | 1,796 | 1,742 | 1,759 | 5,401,700 | ▲ | 0.02% |
| 2024-10-10 | 6963 | ローム | 2,809,164 | 0.69% | 1,777 | 1,783 | 1,755 | 1,755 | 3,083,900 | ▲ | 0.03% |
| 2024-10-16 | 6963 | ローム | 2,884,064 | 0.71% | 1,682 | 1,750 | 1,682 | 1,734 | 4,612,600 | ▲ | 0.02% |
| 2024-10-17 | 6963 | ローム | 2,708,471 | 0.67% | 1,711 | 1,740 | 1,708 | 1,713 | 2,364,000 | ▼ | -0.03% |
| 2024-10-18 | 6963 | ローム | 2,627,467 | 0.65% | 1,712 | 1,715 | 1,689 | 1,700 | 1,904,200 | ▼ | -0.02% |
| 2024-10-21 | 6963 | ローム | 2,550,626 | 0.63% | 1,710 | 1,716 | 1,684 | 1,710 | 2,284,400 | ▼ | -0.02% |
| 2024-10-22 | 6963 | ローム | 2,387,503 | 0.59% | 1,696 | 1,696 | 1,646 | 1,648 | 3,327,200 | ▼ | -0.04% |
| 2024-10-23 | 6963 | ローム | 2,093,743 | 0.51% | 1,685 | 1,718 | 1,665 | 1,674 | 3,927,500 | ▼ | -0.07% |
| 2024-10-24 | 6963 | ローム | 1,703,303 | 0.42% | 1,660 | 1,688 | 1,649 | 1,685 | 3,329,600 | ▼ | -0.09% |
| 2024-12-04 | 6963 | ローム | 2,660,370 | 0.65% | 1,412 | 1,433 | 1,388 | 1,407 | 4,880,600 | ▲ | 0.22% |
| 2024-12-05 | 6963 | ローム | 2,867,070 | 0.71% | 1,400 | 1,409 | 1,386 | 1,395 | 3,394,600 | ▲ | 0.05% |
| 2024-12-09 | 6963 | ローム | 2,557,270 | 0.63% | 1,392 | 1,420 | 1,387 | 1,416 | 3,699,100 | ▼ | -0.07% |
| 2024-12-10 | 6963 | ローム | 2,735,870 | 0.67% | 1,430 | 1,462 | 1,423 | 1,460 | 6,136,700 | ▲ | 0.04% |
| 2024-12-11 | 6963 | ローム | 2,864,270 | 0.70% | 1,457 | 1,464 | 1,437 | 1,447 | 2,768,200 | ▲ | 0.02% |
| 2024-12-12 | 6963 | ローム | 2,941,819 | 0.72% | 1,460 | 1,465 | 1,444 | 1,444 | 2,558,200 | ▲ | 0.02% |
| 2024-12-13 | 6963 | ローム | 3,019,719 | 0.74% | 1,427 | 1,435 | 1,409 | 1,416 | 2,978,000 | ▲ | 0.02% |
| 2024-12-16 | 6963 | ローム | 3,243,618 | 0.80% | 1,420 | 1,422 | 1,381 | 1,383 | 3,813,100 | ▲ | 0.06% |
| 2024-12-17 | 6963 | ローム | 3,366,254 | 0.83% | 1,381 | 1,392 | 1,367 | 1,380 | 3,059,500 | ▲ | 0.02% |
| 2024-12-18 | 6963 | ローム | 3,242,405 | 0.80% | 1,387 | 1,450 | 1,387 | 1,435 | 6,228,300 | ▼ | -0.02% |
| 2024-12-19 | 6963 | ローム | 3,280,155 | 0.81% | 1,410 | 1,430 | 1,399 | 1,420 | 3,123,500 | ▲ | 0.01% |
| 2024-12-20 | 6963 | ローム | 3,315,197 | 0.82% | 1,412 | 1,435 | 1,400 | 1,409 | 4,251,500 | ▲ | 0.00% |
| 2024-12-23 | 6963 | ローム | 3,293,897 | 0.81% | 1,416 | 1,428 | 1,402 | 1,425 | 3,341,700 | ▼ | -0.00% |
| 2024-12-24 | 6963 | ローム | 3,152,897 | 0.78% | 1,431 | 1,458 | 1,424 | 1,436 | 3,038,400 | ▼ | -0.03% |
| 2024-12-25 | 6963 | ローム | 3,133,297 | 0.77% | 1,437 | 1,441 | 1,420 | 1,431 | 2,092,800 | ▼ | -0.01% |
| 2024-12-26 | 6963 | ローム | 3,155,897 | 0.78% | 1,431 | 1,444 | 1,430 | 1,435 | 2,288,700 | ▲ | 0.01% |
| 2024-12-27 | 6963 | ローム | 3,258,064 | 0.80% | 1,449 | 1,490 | 1,447 | 1,490 | 3,681,200 | ▲ | 0.02% |
| 2024-12-30 | 6963 | ローム | 2,439,591 | 0.60% | 1,478 | 1,489 | 1,472 | 1,486 | 1,890,200 | ▼ | -0.20% |
| 2025-01-06 | 6963 | ローム | 2,363,511 | 0.58% | 1,490 | 1,508 | 1,477 | 1,502 | 3,511,100 | ▼ | -0.02% |
| 2025-01-08 | 6963 | ローム | 2,462,451 | 0.60% | 1,547 | 1,569 | 1,536 | 1,560 | 3,206,500 | ▲ | 0.02% |
| 2025-01-10 | 6963 | ローム | 2,466,591 | 0.61% | 1,485 | 1,493 | 1,461 | 1,469 | 2,699,100 | ▲ | 0.01% |
| 2025-01-14 | 6963 | ローム | 2,218,683 | 0.54% | 1,456 | 1,457 | 1,409 | 1,421 | 4,393,800 | ▼ | -0.06% |
| 2025-01-15 | 6963 | ローム | 2,244,158 | 0.55% | 1,426 | 1,433 | 1,405 | 1,429 | 3,050,200 | ▲ | 0.01% |
| 2025-01-16 | 6963 | ローム | 2,331,280 | 0.57% | 1,452 | 1,455 | 1,407 | 1,413 | 2,414,200 | ▲ | 0.01% |
| 2025-01-17 | 6963 | ローム | 2,701,542 | 0.66% | 1,413 | 1,422 | 1,382 | 1,418 | 4,267,500 | ▲ | 0.09% |
| 2025-01-20 | 6963 | ローム | 1,913,320 | 0.47% | 1,430 | 1,494 | 1,425 | 1,485 | 5,220,100 | ▼ | -0.19% |
| 2024-04-19 | 6966 | 三井ハイテク | 223,116 | 0.56% | 7,044 | 7,053 | 6,680 | 6,766 | 591,700 | ▲ | 0.09% |
| 2024-04-22 | 6966 | 三井ハイテク | 245,016 | 0.62% | 6,760 | 6,804 | 6,641 | 6,729 | 360,400 | ▲ | 0.05% |
| 2024-04-23 | 6966 | 三井ハイテク | 256,916 | 0.65% | 6,858 | 6,948 | 6,810 | 6,906 | 304,400 | ▲ | 0.03% |
| 2024-04-24 | 6966 | 三井ハイテク | 255,416 | 0.64% | 7,129 | 7,323 | 7,067 | 7,229 | 480,600 | ▼ | -0.01% |
| 2024-04-25 | 6966 | 三井ハイテク | 258,916 | 0.65% | 7,170 | 7,280 | 7,126 | 7,126 | 269,300 | ▲ | 0.01% |
| 2024-04-26 | 6966 | 三井ハイテク | 254,416 | 0.64% | 7,250 | 7,251 | 7,070 | 7,119 | 251,100 | ▼ | -0.01% |
| 2024-05-01 | 6966 | 三井ハイテク | 260,404 | 0.65% | 7,140 | 7,193 | 7,074 | 7,108 | 161,200 | ▲ | 0.01% |
| 2024-05-02 | 6966 | 三井ハイテク | 270,456 | 0.68% | 7,053 | 7,055 | 6,966 | 7,020 | 234,500 | ▲ | 0.03% |
| 2024-05-07 | 6966 | 三井ハイテク | 274,456 | 0.69% | 7,080 | 7,154 | 6,997 | 7,154 | 208,900 | ▲ | 0.00% |
| 2024-05-09 | 6966 | 三井ハイテク | 279,856 | 0.70% | 7,221 | 7,350 | 7,182 | 7,303 | 195,200 | ▲ | 0.01% |
| 2024-05-10 | 6966 | 三井ハイテク | 287,956 | 0.72% | 7,450 | 7,463 | 7,310 | 7,392 | 257,600 | ▲ | 0.02% |
| 2024-05-13 | 6966 | 三井ハイテク | 295,456 | 0.74% | 7,449 | 7,622 | 7,426 | 7,503 | 218,400 | ▲ | 0.02% |
| 2024-05-14 | 6966 | 三井ハイテク | 305,556 | 0.77% | 7,506 | 7,760 | 7,503 | 7,645 | 333,300 | ▲ | 0.03% |
| 2024-05-15 | 6966 | 三井ハイテク | 314,356 | 0.79% | 7,730 | 7,760 | 7,580 | 7,603 | 182,400 | ▲ | 0.02% |
| 2024-05-17 | 6966 | 三井ハイテク | 316,361 | 0.80% | 7,564 | 7,677 | 7,530 | 7,636 | 148,600 | ▲ | 0.01% |
| 2024-05-21 | 6966 | 三井ハイテク | 325,761 | 0.82% | 7,812 | 7,825 | 7,608 | 7,653 | 215,300 | ▲ | 0.01% |
| 2024-05-22 | 6966 | 三井ハイテク | 311,561 | 0.78% | 7,637 | 7,637 | 7,404 | 7,416 | 240,000 | ▼ | -0.03% |
| 2024-05-23 | 6966 | 三井ハイテク | 313,161 | 0.79% | 7,526 | 7,594 | 7,288 | 7,368 | 307,700 | ▲ | 0.01% |
| 2024-05-24 | 6966 | 三井ハイテク | 278,561 | 0.70% | 7,163 | 7,249 | 6,947 | 7,206 | 634,600 | ▼ | -0.09% |
| 2024-05-27 | 6966 | 三井ハイテク | 266,461 | 0.67% | 7,250 | 7,294 | 7,015 | 7,083 | 258,400 | ▼ | -0.02% |
| 2024-05-28 | 6966 | 三井ハイテク | 254,361 | 0.64% | 7,082 | 7,116 | 7,012 | 7,076 | 218,800 | ▼ | -0.03% |
| 2024-05-29 | 6966 | 三井ハイテク | 248,661 | 0.63% | 7,081 | 7,178 | 7,026 | 7,026 | 202,100 | ▼ | -0.01% |
| 2024-05-30 | 6966 | 三井ハイテク | 234,761 | 0.59% | 6,899 | 6,975 | 6,852 | 6,956 | 215,200 | ▼ | -0.04% |
| 2024-06-04 | 6966 | 三井ハイテク | 231,264 | 0.58% | 7,145 | 7,150 | 7,040 | 7,080 | 200,900 | ▼ | -0.01% |
| 2024-06-05 | 6966 | 三井ハイテク | 236,464 | 0.59% | 7,019 | 7,054 | 6,881 | 6,959 | 275,400 | ▲ | 0.01% |
| 2024-06-06 | 6966 | 三井ハイテク | 239,564 | 0.60% | 7,059 | 7,100 | 6,916 | 6,923 | 155,900 | ▲ | 0.01% |
| 2024-06-10 | 6966 | 三井ハイテク | 226,964 | 0.57% | 6,979 | 7,044 | 6,889 | 6,976 | 235,600 | ▼ | -0.03% |
| 2024-06-11 | 6966 | 三井ハイテク | 214,364 | 0.54% | 7,000 | 7,020 | 6,912 | 6,918 | 245,900 | ▼ | -0.02% |
| 2024-06-12 | 6966 | 三井ハイテク | 249,664 | 0.63% | 6,900 | 6,934 | 6,802 | 6,813 | 379,700 | ▲ | 0.08% |
| 2024-06-13 | 6966 | 三井ハイテク | 255,164 | 0.64% | 6,858 | 6,889 | 6,785 | 6,785 | 292,600 | ▲ | 0.01% |
| 2024-06-14 | 6966 | 三井ハイテク | 264,964 | 0.67% | 6,725 | 6,832 | 6,656 | 6,811 | 470,300 | ▲ | 0.03% |
| 2024-06-17 | 6966 | 三井ハイテク | 335,464 | 0.84% | 6,611 | 6,611 | 6,235 | 6,278 | 2,089,600 | ▲ | 0.16% |
| 2024-06-18 | 6966 | 三井ハイテク | 343,864 | 0.87% | 6,279 | 6,327 | 6,220 | 6,220 | 783,400 | ▲ | 0.03% |
| 2024-06-20 | 6966 | 三井ハイテク | 320,564 | 0.81% | 6,000 | 6,180 | 5,983 | 6,110 | 785,900 | ▼ | -0.05% |
| 2024-06-21 | 6966 | 三井ハイテク | 328,664 | 0.83% | 6,070 | 6,260 | 6,039 | 6,101 | 683,300 | ▲ | 0.01% |
| 2024-06-24 | 6966 | 三井ハイテク | 333,664 | 0.84% | 6,090 | 6,115 | 6,011 | 6,087 | 445,400 | ▲ | 0.01% |
| 2024-06-25 | 6966 | 三井ハイテク | 305,082 | 0.77% | 6,084 | 6,354 | 6,080 | 6,324 | 574,400 | ▼ | -0.06% |
| 2024-06-26 | 6966 | 三井ハイテク | 321,682 | 0.81% | 6,360 | 6,389 | 6,280 | 6,349 | 410,200 | ▲ | 0.04% |
| 2024-06-27 | 6966 | 三井ハイテク | 350,234 | 0.88% | 6,324 | 6,336 | 6,227 | 6,228 | 286,400 | ▲ | 0.06% |
| 2024-06-28 | 6966 | 三井ハイテク | 353,934 | 0.89% | 6,238 | 6,285 | 6,221 | 6,285 | 204,600 | ▲ | 0.01% |
| 2024-07-02 | 6966 | 三井ハイテク | 369,382 | 0.93% | 6,297 | 6,329 | 6,143 | 6,178 | 515,200 | ▲ | 0.04% |
| 2024-07-04 | 6966 | 三井ハイテク | 356,982 | 0.90% | 6,162 | 6,382 | 6,141 | 6,355 | 417,400 | ▼ | -0.03% |
| 2024-07-04 | 6966 | 三井ハイテク | 356,982 | 0.90% | 6,162 | 6,382 | 6,141 | 6,355 | 417,400 | ▼ | -0.03% |
| 2024-07-05 | 6966 | 三井ハイテク | 372,978 | 0.94% | 6,350 | 6,353 | 6,188 | 6,251 | 403,500 | ▲ | 0.03% |
| 2024-07-09 | 6966 | 三井ハイテク | 364,578 | 0.92% | 6,210 | 6,284 | 6,151 | 6,242 | 427,300 | ▼ | -0.01% |
| 2024-07-11 | 6966 | 三井ハイテク | 333,278 | 0.84% | 6,201 | 6,220 | 6,101 | 6,194 | 505,800 | ▼ | -0.08% |
| 2024-07-12 | 6966 | 三井ハイテク | 303,078 | 0.76% | 6,099 | 6,245 | 6,056 | 6,239 | 427,700 | ▼ | -0.07% |
| 2024-07-17 | 6966 | 三井ハイテク | 307,786 | 0.77% | 6,263 | 6,320 | 6,184 | 6,220 | 249,600 | ▲ | 0.01% |
| 2024-07-18 | 6966 | 三井ハイテク | 335,486 | 0.85% | 6,088 | 6,145 | 6,050 | 6,050 | 439,700 | ▲ | 0.07% |
| 2024-07-19 | 6966 | 三井ハイテク | 367,386 | 0.93% | 6,053 | 6,096 | 5,833 | 5,855 | 772,400 | ▲ | 0.08% |
| 2024-07-22 | 6966 | 三井ハイテク | 385,286 | 0.97% | 5,814 | 5,888 | 5,730 | 5,800 | 414,600 | ▲ | 0.03% |
| 2024-07-23 | 6966 | 三井ハイテク | 388,586 | 0.98% | 5,900 | 5,939 | 5,772 | 5,796 | 266,700 | ▲ | 0.01% |
| 2024-07-24 | 6966 | 三井ハイテク | 406,486 | 1.02% | 5,807 | 5,879 | 5,739 | 5,741 | 292,200 | ▲ | 0.04% |
| 2024-07-25 | 6966 | 三井ハイテク | 441,086 | 1.11% | 5,678 | 5,681 | 5,541 | 5,562 | 429,500 | ▲ | 0.09% |
| 2024-07-26 | 6966 | 三井ハイテク | 450,586 | 1.14% | 5,560 | 5,640 | 5,532 | 5,532 | 309,600 | ▲ | 0.02% |
| 2024-07-29 | 6966 | 三井ハイテク | 443,986 | 0.22% | 5,534 | 5,617 | 5,472 | 5,547 | 572,600 | ▼ | -0.92% |
| 2024-07-30 | 6966 | 三井ハイテク | 2,222,130 | 1.12% | 1,104 | 1,144 | 1,091 | 1,125 | 1,528,700 | ▲ | 0.90% |
| 2024-07-31 | 6966 | 三井ハイテク | 1,843,830 | 0.93% | 1,118 | 1,169 | 1,091 | 1,169 | 1,619,000 | ▼ | -0.19% |
| 2024-08-01 | 6966 | 三井ハイテク | 1,949,730 | 0.98% | 1,152 | 1,153 | 1,117 | 1,138 | 1,717,200 | ▲ | 0.04% |
| 2024-08-02 | 6966 | 三井ハイテク | 2,041,830 | 1.03% | 1,081 | 1,093 | 1,059 | 1,059 | 2,225,200 | ▲ | 0.05% |
| 2024-08-05 | 6966 | 三井ハイテク | 1,964,610 | 0.99% | 972 | 980 | 855 | 862 | 4,156,400 | ▼ | -0.04% |
| 2024-08-06 | 6966 | 三井ハイテク | 1,898,050 | 0.96% | 937 | 993 | 926 | 952 | 2,344,200 | ▼ | -0.03% |
| 2024-08-07 | 6966 | 三井ハイテク | 1,831,310 | 0.92% | 922 | 1,002 | 921 | 974 | 2,296,200 | ▼ | -0.03% |
| 2024-08-08 | 6966 | 三井ハイテク | 1,762,950 | 0.89% | 959 | 989 | 951 | 968 | 1,374,200 | ▼ | -0.03% |
| 2024-08-09 | 6966 | 三井ハイテク | 1,700,010 | 0.86% | 1,000 | 1,009 | 958 | 983 | 1,400,100 | ▼ | -0.03% |
| 2024-08-13 | 6966 | 三井ハイテク | 1,644,930 | 0.83% | 986 | 1,022 | 977 | 1,022 | 1,549,500 | ▼ | -0.03% |
| 2024-08-14 | 6966 | 三井ハイテク | 1,561,530 | 0.79% | 1,030 | 1,030 | 999 | 1,010 | 1,592,000 | ▼ | -0.03% |
| 2024-08-16 | 6966 | 三井ハイテク | 1,449,590 | 0.73% | 1,055 | 1,083 | 1,044 | 1,051 | 1,725,300 | ▼ | -0.06% |
| 2024-08-19 | 6966 | 三井ハイテク | 1,435,890 | 0.72% | 1,052 | 1,073 | 1,041 | 1,042 | 948,600 | ▼ | -0.01% |
| 2024-08-20 | 6966 | 三井ハイテク | 1,385,790 | 0.70% | 1,053 | 1,061 | 1,041 | 1,053 | 740,600 | ▼ | -0.02% |
| 2024-08-21 | 6966 | 三井ハイテク | 1,341,590 | 0.67% | 1,040 | 1,050 | 1,032 | 1,043 | 631,900 | ▼ | -0.02% |
| 2024-08-22 | 6966 | 三井ハイテク | 1,257,390 | 0.63% | 1,035 | 1,045 | 1,020 | 1,022 | 902,200 | ▼ | -0.04% |
| 2024-08-23 | 6966 | 三井ハイテク | 1,204,690 | 0.61% | 1,022 | 1,031 | 1,018 | 1,029 | 735,100 | ▼ | -0.02% |
| 2024-09-11 | 6966 | 三井ハイテク | 992,799 | 0.50% | 799 | 809 | 784 | 784 | 6,563,200 | ▲ | 0.03% |
| 2024-09-12 | 6966 | 三井ハイテク | 486,499 | 0.24% | 799 | 832 | 793 | 822 | 7,032,900 | ▼ | -0.26% |
| 2024-12-30 | 6966 | 三井ハイテク | 3,023,912 | 1.53% | 842 | 843 | 820 | 827 | 1,294,800 | ▲ | 1.53% |
| 2025-01-06 | 6966 | 三井ハイテク | 110,623 | 0.05% | 842 | 878 | 841 | 873 | 2,159,000 | ▼ | -1.48% |
| 2025-03-26 | 6966 | 三井ハイテク | 987,648 | 0.50% | 735 | 736 | 721 | 731 | 1,808,600 | ▲ | 0.08% |
| 2025-03-27 | 6966 | 三井ハイテク | 1,009,248 | 0.51% | 721 | 724 | 707 | 710 | 2,982,100 | ▲ | 0.01% |
| 2025-03-28 | 6966 | 三井ハイテク | 981,548 | 0.49% | 708 | 717 | 707 | 709 | 1,393,300 | ▼ | -0.02% |
| 2025-03-31 | 6966 | 三井ハイテク | 1,102,348 | 0.55% | 700 | 700 | 678 | 692 | 2,098,700 | ▲ | 0.06% |
| 2025-04-01 | 6966 | 三井ハイテク | 1,151,548 | 0.58% | 685 | 695 | 679 | 683 | 1,478,400 | ▲ | 0.02% |
| 2025-04-03 | 6966 | 三井ハイテク | 1,139,148 | 0.57% | 654 | 658 | 636 | 639 | 1,818,600 | ▼ | -0.01% |
| 2025-04-04 | 6966 | 三井ハイテク | 1,144,548 | 0.58% | 614 | 616 | 579 | 598 | 2,522,900 | ▲ | 0.01% |
| 2025-04-07 | 6966 | 三井ハイテク | 1,088,748 | 0.55% | 530 | 547 | 513 | 525 | 2,274,500 | ▼ | -0.02% |
| 2025-04-08 | 6966 | 三井ハイテク | 1,043,048 | 0.52% | 558 | 602 | 558 | 602 | 1,606,100 | ▼ | -0.03% |
| 2025-04-09 | 6966 | 三井ハイテク | 1,015,048 | 0.51% | 564 | 568 | 545 | 564 | 2,089,300 | ▼ | -0.01% |
| 2025-04-10 | 6966 | 三井ハイテク | 1,039,048 | 0.52% | 634 | 634 | 608 | 619 | 1,471,400 | ▲ | 0.01% |
| 2025-04-11 | 6966 | 三井ハイテク | 976,948 | 0.49% | 599 | 620 | 587 | 618 | 1,210,400 | ▼ | -0.03% |
| 2024-04-03 | 6967 | 新光電工 | 941,365 | 0.69% | 5,610 | 5,620 | 5,564 | 5,564 | 986,200 | ▼ | -0.01% |
| 2024-04-04 | 6967 | 新光電工 | 923,365 | 0.68% | 5,582 | 5,611 | 5,578 | 5,598 | 483,000 | ▼ | -0.00% |
| 2024-04-05 | 6967 | 新光電工 | 916,765 | 0.67% | 5,581 | 5,617 | 5,574 | 5,602 | 560,100 | ▼ | -0.01% |
| 2024-04-10 | 6967 | 新光電工 | 904,565 | 0.66% | 5,593 | 5,608 | 5,591 | 5,605 | 361,700 | ▼ | -0.01% |
| 2024-04-15 | 6967 | 新光電工 | 887,565 | 0.65% | 5,592 | 5,606 | 5,584 | 5,606 | 495,900 | ▼ | -0.01% |
| 2024-04-17 | 6967 | 新光電工 | 869,765 | 0.64% | 5,606 | 5,614 | 5,585 | 5,590 | 1,063,600 | ▼ | -0.01% |
| 2024-04-18 | 6967 | 新光電工 | 856,365 | 0.63% | 5,570 | 5,585 | 5,526 | 5,534 | 1,430,300 | ▼ | -0.01% |
| 2024-04-19 | 6967 | 新光電工 | 842,765 | 0.62% | 5,531 | 5,550 | 5,504 | 5,516 | 1,060,300 | ▼ | -0.01% |
| 2024-04-22 | 6967 | 新光電工 | 831,265 | 0.61% | 5,501 | 5,532 | 5,497 | 5,525 | 710,500 | ▼ | -0.01% |
| 2024-04-23 | 6967 | 新光電工 | 823,565 | 0.60% | 5,540 | 5,558 | 5,520 | 5,545 | 800,600 | ▼ | -0.01% |
| 2024-04-25 | 6967 | 新光電工 | 801,665 | 0.59% | 5,583 | 5,631 | 5,579 | 5,590 | 832,600 | ▼ | -0.01% |
| 2024-04-26 | 6967 | 新光電工 | 789,365 | 0.58% | 5,590 | 5,620 | 5,565 | 5,590 | 727,700 | ▼ | -0.01% |
| 2024-04-30 | 6967 | 新光電工 | 778,565 | 0.57% | 5,600 | 5,626 | 5,570 | 5,590 | 769,500 | ▼ | -0.01% |
| 2024-05-01 | 6967 | 新光電工 | 764,365 | 0.56% | 5,608 | 5,608 | 5,581 | 5,587 | 451,100 | ▼ | -0.00% |
| 2024-05-02 | 6967 | 新光電工 | 755,965 | 0.55% | 5,583 | 5,587 | 5,550 | 5,551 | 708,300 | ▼ | -0.01% |
| 2024-06-06 | 6967 | 新光電工 | 742,665 | 0.54% | 5,640 | 5,667 | 5,632 | 5,662 | 625,800 | ▼ | -0.01% |
| 2024-06-13 | 6967 | 新光電工 | 701,365 | 0.51% | 5,655 | 5,663 | 5,636 | 5,638 | 653,900 | ▼ | -0.03% |
| 2024-06-14 | 6967 | 新光電工 | 640,465 | 0.47% | 5,633 | 5,661 | 5,617 | 5,637 | 844,200 | ▼ | -0.04% |
| 2024-09-05 | 6976 | 太陽誘電 | 709,897 | 0.54% | 3,270 | 3,308 | 3,222 | 3,241 | 3,034,000 | ▲ | 0.05% |
| 2024-09-06 | 6976 | 太陽誘電 | 844,097 | 0.64% | 3,250 | 3,291 | 3,167 | 3,200 | 3,122,900 | ▲ | 0.09% |
| 2024-09-09 | 6976 | 太陽誘電 | 7,557 | 0.00% | 3,040 | 3,129 | 3,026 | 3,112 | 3,418,600 | ▼ | -0.64% |
| 2024-09-27 | 6976 | 太陽誘電 | 674,738 | 0.51% | 3,132 | 3,194 | 3,076 | 3,178 | 3,885,900 | ▲ | 0.07% |
| 2024-09-30 | 6976 | 太陽誘電 | 712,490 | 0.54% | 2,965 | 2,993 | 2,896 | 2,916 | 5,235,900 | ▲ | 0.03% |
| 2024-10-02 | 6976 | 太陽誘電 | 669,049 | 0.51% | 2,941 | 2,995 | 2,941 | 2,966 | 3,356,000 | ▼ | -0.03% |
| 2024-10-03 | 6976 | 太陽誘電 | 489,919 | 0.37% | 3,059 | 3,132 | 3,016 | 3,027 | 3,445,200 | ▼ | -0.14% |
| 2024-12-18 | 6976 | 太陽誘電 | 715,659 | 0.54% | 2,112 | 2,199 | 2,110 | 2,186 | 3,195,800 | ▲ | 0.12% |
| 2024-12-19 | 6976 | 太陽誘電 | 853,559 | 0.65% | 2,142 | 2,215 | 2,141 | 2,159 | 2,877,700 | ▲ | 0.10% |
| 2024-12-20 | 6976 | 太陽誘電 | 960,859 | 0.73% | 2,166 | 2,224 | 2,165 | 2,198 | 3,411,200 | ▲ | 0.07% |
| 2024-12-23 | 6976 | 太陽誘電 | 901,759 | 0.69% | 2,196 | 2,215 | 2,176 | 2,210 | 1,350,600 | ▼ | -0.04% |
| 2024-12-24 | 6976 | 太陽誘電 | 888,459 | 0.68% | 2,203 | 2,243 | 2,193 | 2,203 | 1,175,000 | ▼ | -0.00% |
| 2024-12-25 | 6976 | 太陽誘電 | 901,659 | 0.69% | 2,250 | 2,272 | 2,214 | 2,236 | 1,524,400 | ▲ | 0.00% |
| 2024-12-26 | 6976 | 太陽誘電 | 859,659 | 0.66% | 2,226 | 2,258 | 2,226 | 2,236 | 1,184,600 | ▼ | -0.02% |
| 2024-12-27 | 6976 | 太陽誘電 | 826,659 | 0.63% | 2,240 | 2,286 | 2,237 | 2,286 | 1,773,400 | ▼ | -0.03% |
| 2024-12-30 | 6976 | 太陽誘電 | 62,593 | 0.04% | 2,251 | 2,300 | 2,251 | 2,269 | 1,704,300 | ▼ | -0.59% |
| 2025-01-06 | 6976 | 太陽誘電 | 897,559 | 0.68% | 2,258 | 2,264 | 2,214 | 2,237 | 1,969,700 | ▲ | 0.68% |
| 2025-01-07 | 6976 | 太陽誘電 | 1,099,619 | 0.84% | 2,267 | 2,345 | 2,246 | 2,340 | 2,846,700 | ▲ | 0.15% |
| 2025-01-08 | 6976 | 太陽誘電 | 1,179,919 | 0.90% | 2,322 | 2,353 | 2,295 | 2,300 | 2,300,700 | ▲ | 0.06% |
| 2025-01-09 | 6976 | 太陽誘電 | 1,288,119 | 0.98% | 2,281 | 2,282 | 2,251 | 2,275 | 2,046,100 | ▲ | 0.07% |
| 2025-01-10 | 6976 | 太陽誘電 | 1,205,319 | 0.92% | 2,278 | 2,306 | 2,270 | 2,270 | 1,814,500 | ▼ | -0.05% |
| 2025-01-14 | 6976 | 太陽誘電 | 1,319,619 | 1.01% | 2,270 | 2,283 | 2,223 | 2,250 | 2,506,700 | ▲ | 0.08% |
| 2025-01-15 | 6976 | 太陽誘電 | 1,334,519 | 1.02% | 2,280 | 2,304 | 2,210 | 2,216 | 1,645,900 | ▲ | 0.01% |
| 2025-01-16 | 6976 | 太陽誘電 | 1,510,559 | 1.16% | 2,250 | 2,257 | 2,193 | 2,201 | 2,072,400 | ▲ | 0.13% |
| 2025-01-17 | 6976 | 太陽誘電 | 1,576,459 | 1.21% | 2,180 | 2,215 | 2,175 | 2,202 | 1,607,500 | ▲ | 0.05% |
| 2025-01-20 | 6976 | 太陽誘電 | 1,560,259 | 1.19% | 2,226 | 2,294 | 2,222 | 2,287 | 1,482,200 | ▼ | -0.02% |
| 2025-01-21 | 6976 | 太陽誘電 | 1,672,799 | 1.28% | 2,309 | 2,314 | 2,266 | 2,268 | 1,303,900 | ▲ | 0.09% |
| 2025-01-22 | 6976 | 太陽誘電 | 1,626,799 | 1.24% | 2,289 | 2,307 | 2,281 | 2,295 | 1,358,700 | ▼ | -0.04% |
| 2025-01-23 | 6976 | 太陽誘電 | 1,716,599 | 1.31% | 2,295 | 2,308 | 2,271 | 2,272 | 1,358,000 | ▲ | 0.07% |
| 2025-01-24 | 6976 | 太陽誘電 | 1,783,899 | 1.36% | 2,270 | 2,332 | 2,254 | 2,300 | 2,071,600 | ▲ | 0.05% |
| 2025-01-27 | 6976 | 太陽誘電 | 1,828,999 | 1.40% | 2,294 | 2,337 | 2,265 | 2,278 | 2,109,300 | ▲ | 0.03% |
| 2025-01-28 | 6976 | 太陽誘電 | 1,791,799 | 1.37% | 2,237 | 2,300 | 2,231 | 2,274 | 1,307,200 | ▼ | -0.02% |
| 2025-01-30 | 6976 | 太陽誘電 | 1,954,899 | 1.50% | 2,250 | 2,251 | 2,218 | 2,229 | 1,612,100 | ▲ | 0.12% |
| 2025-01-30 | 6976 | 太陽誘電 | 1,954,899 | 1.50% | 2,250 | 2,251 | 2,218 | 2,229 | 1,612,100 | ▲ | 0.12% |
| 2025-01-31 | 6976 | 太陽誘電 | 1,820,299 | 1.39% | 2,229 | 2,236 | 2,181 | 2,190 | 2,084,900 | ▼ | -0.11% |
| 2025-01-31 | 6976 | 太陽誘電 | 1,820,299 | 1.39% | 2,229 | 2,236 | 2,181 | 2,190 | 2,084,900 | ▼ | -0.11% |
| 2025-02-04 | 6976 | 太陽誘電 | 2,002,999 | 1.53% | 2,203 | 2,274 | 2,201 | 2,219 | 2,999,200 | ▲ | 0.14% |
| 2025-02-04 | 6976 | 太陽誘電 | 2,002,999 | 1.53% | 2,203 | 2,274 | 2,201 | 2,219 | 2,999,200 | ▲ | 0.14% |
| 2025-02-05 | 6976 | 太陽誘電 | 1,963,399 | 1.50% | 2,221 | 2,237 | 2,157 | 2,159 | 2,613,600 | ▼ | -0.03% |
| 2025-02-05 | 6976 | 太陽誘電 | 1,963,399 | 1.50% | 2,221 | 2,237 | 2,157 | 2,159 | 2,613,600 | ▼ | -0.03% |
| 2025-02-06 | 6976 | 太陽誘電 | 1,845,899 | 1.41% | 2,150 | 2,210 | 2,144 | 2,193 | 1,834,000 | ▼ | -0.09% |
| 2025-02-06 | 6976 | 太陽誘電 | 1,845,899 | 1.41% | 2,150 | 2,210 | 2,144 | 2,193 | 1,834,000 | ▼ | -0.09% |
| 2025-02-07 | 6976 | 太陽誘電 | 1,789,399 | 1.37% | 2,191 | 2,287 | 2,188 | 2,268 | 2,793,200 | ▼ | -0.03% |
| 2025-02-07 | 6976 | 太陽誘電 | 1,789,399 | 1.37% | 2,191 | 2,287 | 2,188 | 2,268 | 2,793,200 | ▼ | -0.03% |
| 2025-02-10 | 6976 | 太陽誘電 | 1,900,467 | 1.45% | 2,618 | 2,768 | 2,550 | 2,768 | 11,512,600 | ▲ | 0.07% |
| 2025-02-10 | 6976 | 太陽誘電 | 1,900,467 | 1.45% | 2,618 | 2,768 | 2,550 | 2,768 | 11,512,600 | ▲ | 0.07% |
| 2025-02-12 | 6976 | 太陽誘電 | 1,922,067 | 1.47% | 2,733 | 2,777 | 2,626 | 2,715 | 6,995,000 | ▲ | 0.02% |
| 2025-02-12 | 6976 | 太陽誘電 | 1,922,067 | 1.47% | 2,733 | 2,777 | 2,626 | 2,715 | 6,995,000 | ▲ | 0.02% |
| 2025-02-13 | 6976 | 太陽誘電 | 1,855,227 | 1.42% | 2,758 | 2,765 | 2,693 | 2,704 | 2,547,400 | ▼ | -0.05% |
| 2025-02-14 | 6976 | 太陽誘電 | 1,800,145 | 1.38% | 2,699 | 2,705 | 2,635 | 2,639 | 2,492,600 | ▼ | -0.04% |
| 2025-02-17 | 6976 | 太陽誘電 | 1,840,545 | 1.41% | 2,644 | 2,646 | 2,569 | 2,576 | 2,118,400 | ▲ | 0.03% |
| 2025-02-18 | 6976 | 太陽誘電 | 1,429,345 | 1.09% | 2,576 | 2,623 | 2,571 | 2,589 | 1,824,200 | ▼ | -0.31% |
| 2025-02-19 | 6976 | 太陽誘電 | 1,380,885 | 1.06% | 2,619 | 2,680 | 2,618 | 2,653 | 1,903,300 | ▼ | -0.03% |
| 2025-02-20 | 6976 | 太陽誘電 | 1,319,685 | 1.01% | 2,621 | 2,702 | 2,611 | 2,623 | 2,479,300 | ▼ | -0.05% |
| 2025-02-21 | 6976 | 太陽誘電 | 1,315,085 | 1.00% | 2,578 | 2,667 | 2,558 | 2,663 | 2,315,700 | ▼ | -0.01% |
| 2025-02-25 | 6976 | 太陽誘電 | 1,255,185 | 0.96% | 2,600 | 2,633 | 2,566 | 2,566 | 1,914,500 | ▼ | -0.04% |
| 2025-02-26 | 6976 | 太陽誘電 | 1,215,067 | 0.93% | 2,564 | 2,583 | 2,496 | 2,503 | 1,614,800 | ▼ | -0.02% |
| 2025-02-27 | 6976 | 太陽誘電 | 1,180,307 | 0.90% | 2,524 | 2,570 | 2,522 | 2,566 | 1,594,300 | ▼ | -0.03% |
| 2025-02-28 | 6976 | 太陽誘電 | 1,311,777 | 1.00% | 2,521 | 2,531 | 2,463 | 2,475 | 2,410,700 | ▲ | 0.09% |
| 2025-03-03 | 6976 | 太陽誘電 | 1,242,777 | 0.95% | 2,496 | 2,502 | 2,416 | 2,434 | 2,824,600 | ▼ | -0.05% |
| 2025-03-05 | 6976 | 太陽誘電 | 1,269,877 | 0.97% | 2,361 | 2,493 | 2,349 | 2,458 | 2,564,000 | ▲ | 0.02% |
| 2025-03-06 | 6976 | 太陽誘電 | 1,353,477 | 1.03% | 2,558 | 2,653 | 2,548 | 2,558 | 3,525,000 | ▲ | 0.06% |
| 2025-03-07 | 6976 | 太陽誘電 | 1,287,277 | 0.98% | 2,517 | 2,538 | 2,498 | 2,521 | 1,596,200 | ▼ | -0.05% |
| 2025-03-10 | 6976 | 太陽誘電 | 1,199,977 | 0.92% | 2,530 | 2,567 | 2,512 | 2,567 | 1,493,600 | ▼ | -0.05% |
| 2025-03-11 | 6976 | 太陽誘電 | 1,109,177 | 0.85% | 2,538 | 2,615 | 2,489 | 2,612 | 2,479,400 | ▼ | -0.07% |
| 2025-03-12 | 6976 | 太陽誘電 | 1,009,977 | 0.77% | 2,581 | 2,592 | 2,545 | 2,569 | 2,388,300 | ▼ | -0.07% |
| 2025-03-13 | 6976 | 太陽誘電 | 906,077 | 0.69% | 2,668 | 2,687 | 2,428 | 2,428 | 4,659,100 | ▼ | -0.08% |
| 2025-03-14 | 6976 | 太陽誘電 | 950,077 | 0.72% | 2,425 | 2,484 | 2,423 | 2,477 | 2,815,300 | ▲ | 0.03% |
| 2025-03-17 | 6976 | 太陽誘電 | 959,577 | 0.73% | 2,503 | 2,516 | 2,477 | 2,477 | 1,909,100 | ▲ | 0.01% |
| 2025-03-18 | 6976 | 太陽誘電 | 934,077 | 0.71% | 2,515 | 2,553 | 2,488 | 2,542 | 2,007,200 | ▼ | -0.02% |
| 2025-03-19 | 6976 | 太陽誘電 | 1,174,927 | 0.90% | 2,552 | 2,713 | 2,552 | 2,655 | 4,324,600 | ▲ | 0.19% |
| 2025-03-21 | 6976 | 太陽誘電 | 990,813 | 0.76% | 2,600 | 2,645 | 2,562 | 2,562 | 2,603,500 | ▼ | -0.14% |
| 2025-03-24 | 6976 | 太陽誘電 | 1,035,313 | 0.79% | 2,570 | 2,640 | 2,518 | 2,628 | 2,726,000 | ▲ | 0.03% |
| 2025-03-25 | 6976 | 太陽誘電 | 966,985 | 0.74% | 2,661 | 2,698 | 2,614 | 2,640 | 2,271,400 | ▼ | -0.05% |
| 2025-03-26 | 6976 | 太陽誘電 | 981,585 | 0.75% | 2,645 | 2,682 | 2,626 | 2,674 | 1,475,700 | ▲ | 0.01% |
| 2025-03-27 | 6976 | 太陽誘電 | 1,106,325 | 0.84% | 2,641 | 2,644 | 2,557 | 2,566 | 2,338,400 | ▲ | 0.08% |
| 2025-03-28 | 6976 | 太陽誘電 | 1,081,425 | 0.83% | 2,501 | 2,532 | 2,494 | 2,512 | 1,568,600 | ▼ | -0.01% |
| 2025-03-31 | 6976 | 太陽誘電 | 1,123,725 | 0.86% | 2,440 | 2,512 | 2,415 | 2,467 | 2,656,900 | ▲ | 0.03% |
| 2025-04-01 | 6976 | 太陽誘電 | 1,104,805 | 0.84% | 2,491 | 2,539 | 2,437 | 2,442 | 1,651,100 | ▼ | -0.02% |
| 2025-04-02 | 6976 | 太陽誘電 | 1,012,715 | 0.77% | 2,460 | 2,548 | 2,432 | 2,529 | 1,962,300 | ▼ | -0.06% |
| 2025-04-04 | 6976 | 太陽誘電 | 837,444 | 0.64% | 2,226 | 2,235 | 2,038 | 2,097 | 4,911,000 | ▼ | -0.13% |
| 2025-04-07 | 6976 | 太陽誘電 | 645,491 | 0.49% | 1,840 | 1,875 | 1,782 | 1,794 | 4,898,500 | ▼ | -0.15% |
| 2024-12-30 | 6981 | 村田製 | 13,426,727 | 0.68% | 2,580 | 2,588 | 2,553 | 2,560 | 4,250,600 | ▲ | 0.68% |
| 2025-01-06 | 6981 | 村田製 | 0 | 0.00% | 2,566 | 2,577 | 2,504 | 2,528 | 8,481,800 | ▼ | -0.68% |
| 2024-03-06 | 6993 | 大黒屋 | 1,630,900 | 1.37% | 39 | 40 | 39 | 40 | 1,500,300 | ▼ | -0.00% |
| 2024-03-11 | 6993 | 大黒屋 | 1,547,500 | 1.30% | 40 | 41 | 38 | 38 | 2,867,000 | ▼ | -0.07% |
| 2024-03-14 | 6993 | 大黒屋 | 1,537,500 | 1.29% | 38 | 39 | 37 | 38 | 2,042,500 | ▼ | -0.01% |
| 2024-03-19 | 6993 | 大黒屋 | 1,527,700 | 1.28% | 39 | 39 | 37 | 38 | 2,052,600 | ▼ | -0.01% |
| 2024-03-21 | 6993 | 大黒屋 | 1,522,700 | 1.27% | 37 | 38 | 37 | 38 | 1,079,400 | ▼ | -0.01% |
| 2024-04-01 | 6993 | 大黒屋 | 1,528,100 | 1.28% | 36 | 37 | 36 | 36 | 1,106,000 | ▲ | 0.01% |
| 2024-04-03 | 6993 | 大黒屋 | 1,540,400 | 1.29% | 35 | 37 | 35 | 37 | 1,280,400 | ▲ | 0.01% |
| 2024-04-16 | 6993 | 大黒屋 | 1,552,700 | 1.30% | 36 | 37 | 36 | 36 | 1,480,900 | ▲ | 0.01% |
| 2024-04-18 | 6993 | 大黒屋 | 1,544,800 | 1.29% | 36 | 37 | 35 | 37 | 2,358,600 | ▼ | -0.01% |
| 2024-04-19 | 6993 | 大黒屋 | 1,540,100 | 1.28% | 37 | 37 | 35 | 35 | 2,817,300 | ▼ | -0.01% |
| 2024-04-24 | 6993 | 大黒屋 | 1,553,900 | 1.29% | 35 | 36 | 35 | 35 | 1,021,600 | ▲ | 0.01% |
| 2024-04-26 | 6993 | 大黒屋 | 1,563,300 | 1.30% | 36 | 36 | 35 | 36 | 1,339,900 | ▲ | 0.01% |
| 2024-05-08 | 6993 | 大黒屋 | 1,578,200 | 1.31% | 33 | 34 | 33 | 33 | 1,106,500 | ▲ | 0.01% |
| 2024-05-09 | 6993 | 大黒屋 | 1,612,100 | 1.34% | 33 | 34 | 32 | 32 | 2,089,400 | ▲ | 0.03% |
| 2024-05-10 | 6993 | 大黒屋 | 1,645,500 | 1.36% | 32 | 33 | 31 | 32 | 2,220,100 | ▲ | 0.02% |
| 2024-05-13 | 6993 | 大黒屋 | 1,634,100 | 1.35% | 32 | 33 | 31 | 32 | 2,272,200 | ▼ | -0.01% |
| 2024-05-14 | 6993 | 大黒屋 | 1,648,100 | 1.37% | 33 | 36 | 33 | 35 | 9,123,000 | ▲ | 0.02% |
| 2024-05-15 | 6993 | 大黒屋 | 1,603,700 | 1.33% | 35 | 35 | 33 | 34 | 5,687,300 | ▼ | -0.04% |
| 2024-05-16 | 6993 | 大黒屋 | 1,587,400 | 1.32% | 33 | 35 | 32 | 34 | 6,083,200 | ▼ | -0.01% |
| 2024-05-21 | 6993 | 大黒屋 | 1,612,400 | 1.34% | 35 | 35 | 33 | 33 | 4,741,800 | ▲ | 0.02% |
| 2024-05-22 | 6993 | 大黒屋 | 1,648,900 | 1.37% | 34 | 36 | 33 | 34 | 6,564,600 | ▲ | 0.03% |
| 2024-05-27 | 6993 | 大黒屋 | 1,672,600 | 1.39% | 33 | 40 | 33 | 38 | 13,154,700 | ▲ | 0.01% |
| 2024-05-29 | 6993 | 大黒屋 | 1,614,000 | 1.34% | 38 | 38 | 33 | 34 | 7,365,500 | ▼ | -0.04% |
| 2024-05-30 | 6993 | 大黒屋 | 1,672,600 | 1.39% | 33 | 34 | 32 | 33 | 3,557,700 | ▲ | 0.04% |
| 2024-06-03 | 6993 | 大黒屋 | 1,700,200 | 1.41% | 32 | 33 | 31 | 32 | 3,139,700 | ▲ | 0.02% |
| 2024-06-05 | 6993 | 大黒屋 | 1,624,400 | 1.35% | 32 | 33 | 31 | 32 | 2,919,400 | ▼ | -0.05% |
| 2024-06-14 | 6993 | 大黒屋 | 1,651,900 | 1.37% | 31 | 32 | 30 | 31 | 3,774,400 | ▲ | 0.02% |
| 2024-06-17 | 6993 | 大黒屋 | 1,677,800 | 1.39% | 30 | 31 | 29 | 30 | 3,708,100 | ▲ | 0.01% |
| 2024-06-21 | 6993 | 大黒屋 | 1,646,400 | 1.36% | 30 | 31 | 29 | 30 | 1,558,500 | ▼ | -0.02% |
| 2024-07-01 | 6993 | 大黒屋 | 1,285,500 | 1.06% | 31 | 34 | 31 | 34 | 35,488,700 | ▼ | -0.30% |
| 2024-07-02 | 6993 | 大黒屋 | 1,293,600 | 1.07% | 34 | 34 | 32 | 33 | 57,048,000 | ▲ | 0.01% |
| 2024-07-03 | 6993 | 大黒屋 | 1,326,300 | 1.10% | 35 | 53 | 35 | 51 | 197,411,000 | ▲ | 0.03% |
| 2024-07-04 | 6993 | 大黒屋 | 920,900 | 0.76% | 50 | 55 | 47 | 49 | 78,448,300 | ▼ | -0.34% |
| 2024-07-04 | 6993 | 大黒屋 | 920,900 | 0.76% | 50 | 55 | 47 | 49 | 78,448,300 | ▼ | -0.34% |
| 2024-07-05 | 6993 | 大黒屋 | 1,348,300 | 1.12% | 50 | 52 | 40 | 41 | 73,930,800 | ▲ | 0.36% |
| 2024-07-08 | 6993 | 大黒屋 | 1,035,800 | 0.86% | 39 | 41 | 38 | 40 | 11,660,300 | ▼ | -0.26% |
| 2024-07-09 | 6993 | 大黒屋 | 1,135,000 | 0.94% | 39 | 42 | 36 | 38 | 23,630,800 | ▲ | 0.07% |
| 2024-07-10 | 6993 | 大黒屋 | 1,183,700 | 0.98% | 38 | 40 | 36 | 39 | 5,962,400 | ▲ | 0.04% |
| 2024-07-11 | 6993 | 大黒屋 | 1,216,800 | 1.01% | 39 | 39 | 37 | 39 | 13,870,200 | ▲ | 0.03% |
| 2024-07-12 | 6993 | 大黒屋 | 1,120,300 | 0.93% | 39 | 42 | 39 | 41 | 19,715,600 | ▼ | -0.07% |
| 2024-07-16 | 6993 | 大黒屋 | 1,094,600 | 0.91% | 41 | 41 | 38 | 39 | 16,924,300 | ▼ | -0.02% |
| 2024-07-17 | 6993 | 大黒屋 | 400,800 | 0.33% | 40 | 40 | 38 | 39 | 17,041,000 | ▼ | -0.58% |
| 2024-07-19 | 6993 | 大黒屋 | 707,200 | 0.58% | 37 | 38 | 37 | 37 | 10,829,900 | ▲ | 0.27% |
| 2024-07-22 | 6993 | 大黒屋 | 1,049,500 | 0.87% | 38 | 40 | 37 | 38 | 17,129,000 | ▲ | 0.29% |
| 2024-07-23 | 6993 | 大黒屋 | 1,104,600 | 0.91% | 37 | 39 | 36 | 38 | 18,661,100 | ▲ | 0.04% |
| 2024-07-24 | 6993 | 大黒屋 | 1,108,900 | 0.92% | 38 | 38 | 36 | 37 | 18,258,500 | ▲ | 0.01% |
| 2024-07-25 | 6993 | 大黒屋 | 1,153,200 | 0.95% | 36 | 37 | 35 | 36 | 17,734,700 | ▲ | 0.02% |
| 2024-07-26 | 6993 | 大黒屋 | 1,177,600 | 0.97% | 36 | 38 | 35 | 37 | 26,813,900 | ▲ | 0.02% |
| 2024-07-30 | 6993 | 大黒屋 | 1,188,300 | 0.98% | 38 | 40 | 37 | 38 | 36,806,700 | ▲ | 0.01% |
| 2024-07-31 | 6993 | 大黒屋 | 1,204,300 | 1.00% | 38 | 44 | 38 | 44 | 35,814,600 | ▲ | 0.02% |
| 2024-08-02 | 6993 | 大黒屋 | 1,222,900 | 1.01% | 42 | 47 | 40 | 44 | 39,282,600 | ▲ | 0.01% |
| 2024-08-05 | 6993 | 大黒屋 | 184,600 | 0.15% | 44 | 45 | 31 | 33 | 50,501,200 | ▼ | -0.86% |
| 2024-11-25 | 6997 | 日ケミコン | 110,700 | 0.50% | 1,149 | 1,165 | 1,139 | 1,139 | 186,500 | ▲ | 0.50% |
| 2024-11-26 | 6997 | 日ケミコン | 12,285 | 0.05% | 1,139 | 1,149 | 1,115 | 1,121 | 145,400 | ▼ | -0.45% |
| 2024-12-17 | 6997 | 日ケミコン | 121,085 | 0.55% | 966 | 973 | 961 | 966 | 256,200 | ▲ | 0.12% |
| 2024-12-18 | 6997 | 日ケミコン | 128,585 | 0.58% | 961 | 975 | 944 | 945 | 334,100 | ▲ | 0.02% |
| 2024-12-20 | 6997 | 日ケミコン | 136,685 | 0.62% | 937 | 963 | 937 | 944 | 246,000 | ▲ | 0.04% |
| 2024-12-23 | 6997 | 日ケミコン | 152,985 | 0.69% | 948 | 954 | 938 | 945 | 206,000 | ▲ | 0.06% |
| 2024-12-24 | 6997 | 日ケミコン | 159,085 | 0.72% | 949 | 961 | 945 | 957 | 210,900 | ▲ | 0.03% |
| 2024-12-25 | 6997 | 日ケミコン | 166,785 | 0.75% | 960 | 963 | 950 | 960 | 166,700 | ▲ | 0.03% |
| 2024-12-26 | 6997 | 日ケミコン | 176,885 | 0.80% | 962 | 980 | 960 | 962 | 196,200 | ▲ | 0.05% |
| 2024-12-30 | 6997 | 日ケミコン | 360,287 | 1.64% | 970 | 994 | 970 | 974 | 128,600 | ▲ | 0.83% |
| 2025-01-06 | 6997 | 日ケミコン | 186,485 | 0.84% | 974 | 982 | 946 | 947 | 192,700 | ▼ | -0.80% |
| 2025-01-07 | 6997 | 日ケミコン | 189,385 | 0.86% | 958 | 964 | 947 | 961 | 132,000 | ▲ | 0.02% |
| 2025-01-08 | 6997 | 日ケミコン | 193,785 | 0.88% | 955 | 965 | 945 | 945 | 153,700 | ▲ | 0.02% |
| 2025-01-09 | 6997 | 日ケミコン | 196,585 | 0.89% | 948 | 951 | 930 | 931 | 142,100 | ▲ | 0.01% |
| 2025-01-10 | 6997 | 日ケミコン | 198,485 | 0.90% | 919 | 929 | 918 | 924 | 157,500 | ▲ | 0.01% |
| 2025-01-14 | 6997 | 日ケミコン | 215,585 | 0.98% | 917 | 918 | 896 | 901 | 197,700 | ▲ | 0.07% |
| 2025-01-15 | 6997 | 日ケミコン | 237,385 | 1.08% | 914 | 914 | 893 | 895 | 155,400 | ▲ | 0.10% |
| 2025-01-16 | 6997 | 日ケミコン | 242,185 | 1.10% | 902 | 903 | 888 | 896 | 202,800 | ▲ | 0.02% |
| 2025-01-17 | 6997 | 日ケミコン | 247,085 | 1.12% | 891 | 899 | 877 | 898 | 175,500 | ▲ | 0.02% |
| 2025-01-20 | 6997 | 日ケミコン | 244,985 | 1.11% | 906 | 930 | 905 | 925 | 131,100 | ▼ | -0.01% |
| 2025-01-21 | 6997 | 日ケミコン | 247,485 | 1.12% | 936 | 940 | 923 | 928 | 123,200 | ▲ | 0.01% |
| 2025-01-23 | 6997 | 日ケミコン | 245,585 | 1.11% | 950 | 965 | 942 | 963 | 254,300 | ▼ | -0.01% |
| 2025-01-24 | 6997 | 日ケミコン | 240,885 | 1.09% | 967 | 1,013 | 963 | 1,001 | 305,500 | ▼ | -0.02% |
| 2025-01-27 | 6997 | 日ケミコン | 238,785 | 1.08% | 1,014 | 1,025 | 1,004 | 1,009 | 153,800 | ▼ | -0.01% |
| 2025-01-28 | 6997 | 日ケミコン | 239,585 | 1.09% | 998 | 1,024 | 998 | 1,019 | 193,300 | ▲ | 0.01% |
| 2025-01-29 | 6997 | 日ケミコン | 233,385 | 1.06% | 1,017 | 1,023 | 1,010 | 1,020 | 103,900 | ▼ | -0.03% |
| 2025-01-30 | 6997 | 日ケミコン | 228,185 | 1.03% | 1,022 | 1,037 | 1,017 | 1,037 | 184,300 | ▼ | -0.03% |
| 2025-01-30 | 6997 | 日ケミコン | 228,185 | 1.03% | 1,022 | 1,037 | 1,017 | 1,037 | 184,300 | ▼ | -0.03% |
| 2025-01-31 | 6997 | 日ケミコン | 206,885 | 0.94% | 1,037 | 1,038 | 1,004 | 1,006 | 165,000 | ▼ | -0.09% |
| 2025-01-31 | 6997 | 日ケミコン | 206,885 | 0.94% | 1,037 | 1,038 | 1,004 | 1,006 | 165,000 | ▼ | -0.09% |
| 2025-02-03 | 6997 | 日ケミコン | 209,185 | 0.95% | 989 | 994 | 976 | 979 | 180,100 | ▲ | 0.01% |
| 2025-02-03 | 6997 | 日ケミコン | 209,185 | 0.95% | 989 | 994 | 976 | 979 | 180,100 | ▲ | 0.01% |
| 2025-02-04 | 6997 | 日ケミコン | 208,285 | 0.94% | 1,006 | 1,008 | 986 | 986 | 107,100 | ▼ | -0.01% |
| 2025-02-04 | 6997 | 日ケミコン | 208,285 | 0.94% | 1,006 | 1,008 | 986 | 986 | 107,100 | ▼ | -0.01% |
| 2025-02-06 | 6997 | 日ケミコン | 199,885 | 0.91% | 984 | 996 | 978 | 996 | 187,200 | ▼ | -0.02% |
| 2025-02-06 | 6997 | 日ケミコン | 199,885 | 0.91% | 984 | 996 | 978 | 996 | 187,200 | ▼ | -0.02% |
| 2025-02-07 | 6997 | 日ケミコン | 189,485 | 0.86% | 1,008 | 1,018 | 992 | 1,008 | 261,100 | ▼ | -0.05% |
| 2025-02-07 | 6997 | 日ケミコン | 189,485 | 0.86% | 1,008 | 1,018 | 992 | 1,008 | 261,100 | ▼ | -0.05% |
| 2025-02-10 | 6997 | 日ケミコン | 192,685 | 0.87% | 1,009 | 1,055 | 1,008 | 1,049 | 312,000 | ▲ | 0.01% |
| 2025-02-10 | 6997 | 日ケミコン | 192,685 | 0.87% | 1,009 | 1,055 | 1,008 | 1,049 | 312,000 | ▲ | 0.01% |
| 2025-02-12 | 6997 | 日ケミコン | 263,585 | 1.20% | 914 | 929 | 883 | 895 | 1,205,600 | ▲ | 0.32% |
| 2025-02-12 | 6997 | 日ケミコン | 263,585 | 1.20% | 914 | 929 | 883 | 895 | 1,205,600 | ▲ | 0.32% |
| 2025-02-13 | 6997 | 日ケミコン | 228,585 | 1.04% | 903 | 951 | 895 | 947 | 590,200 | ▼ | -0.15% |
| 2025-02-14 | 6997 | 日ケミコン | 232,585 | 1.05% | 940 | 946 | 924 | 925 | 209,600 | ▲ | 0.01% |
| 2025-02-17 | 6997 | 日ケミコン | 228,285 | 1.03% | 920 | 925 | 903 | 908 | 162,300 | ▼ | -0.02% |
| 2025-02-18 | 6997 | 日ケミコン | 230,585 | 1.05% | 909 | 914 | 895 | 898 | 135,000 | ▲ | 0.02% |
| 2025-02-19 | 6997 | 日ケミコン | 222,785 | 1.01% | 897 | 910 | 885 | 895 | 357,800 | ▼ | -0.04% |
| 2025-02-20 | 6997 | 日ケミコン | 201,985 | 0.91% | 903 | 956 | 902 | 939 | 480,000 | ▼ | -0.09% |
| 2025-02-21 | 6997 | 日ケミコン | 212,285 | 0.96% | 929 | 938 | 909 | 909 | 252,300 | ▲ | 0.04% |
| 2025-02-25 | 6997 | 日ケミコン | 237,985 | 1.08% | 899 | 916 | 891 | 891 | 184,000 | ▲ | 0.12% |
| 2025-02-26 | 6997 | 日ケミコン | 264,385 | 1.20% | 887 | 887 | 863 | 877 | 337,600 | ▲ | 0.11% |
| 2025-02-27 | 6997 | 日ケミコン | 268,285 | 1.22% | 885 | 922 | 885 | 913 | 257,300 | ▲ | 0.02% |
| 2025-02-28 | 6997 | 日ケミコン | 275,385 | 1.25% | 892 | 895 | 873 | 875 | 331,400 | ▲ | 0.03% |
| 2025-03-03 | 6997 | 日ケミコン | 306,385 | 1.39% | 871 | 871 | 840 | 840 | 525,900 | ▲ | 0.13% |
| 2025-03-04 | 6997 | 日ケミコン | 246,225 | 1.12% | 830 | 836 | 818 | 830 | 443,800 | ▼ | -0.26% |
| 2025-03-05 | 6997 | 日ケミコン | 244,825 | 1.11% | 833 | 850 | 826 | 845 | 292,900 | ▼ | -0.01% |
| 2025-03-07 | 6997 | 日ケミコン | 204,225 | 0.93% | 858 | 934 | 856 | 929 | 653,000 | ▼ | -0.18% |
| 2025-03-10 | 6997 | 日ケミコン | 190,325 | 0.86% | 932 | 970 | 932 | 968 | 454,500 | ▼ | -0.07% |
| 2025-03-11 | 6997 | 日ケミコン | 159,725 | 0.72% | 927 | 978 | 927 | 958 | 593,100 | ▼ | -0.14% |
| 2025-03-12 | 6997 | 日ケミコン | 140,325 | 0.63% | 954 | 963 | 920 | 928 | 368,000 | ▼ | -0.08% |
| 2025-03-13 | 6997 | 日ケミコン | 144,525 | 0.65% | 930 | 944 | 914 | 917 | 175,400 | ▲ | 0.02% |
| 2025-03-14 | 6997 | 日ケミコン | 146,625 | 0.66% | 910 | 926 | 902 | 902 | 179,800 | ▲ | 0.01% |
| 2025-03-17 | 6997 | 日ケミコン | 150,725 | 0.68% | 905 | 944 | 903 | 937 | 284,600 | ▲ | 0.02% |
| 2025-03-18 | 6997 | 日ケミコン | 142,825 | 0.65% | 947 | 957 | 927 | 927 | 419,600 | ▼ | -0.03% |
| 2025-03-19 | 6997 | 日ケミコン | 144,925 | 0.66% | 934 | 942 | 919 | 920 | 195,000 | ▲ | 0.01% |
| 2025-03-21 | 6997 | 日ケミコン | 151,912 | 0.69% | 923 | 938 | 921 | 921 | 217,000 | ▲ | 0.02% |
| 2025-03-24 | 6997 | 日ケミコン | 159,712 | 0.72% | 921 | 923 | 907 | 909 | 147,600 | ▲ | 0.03% |
| 2025-03-25 | 6997 | 日ケミコン | 155,812 | 0.70% | 921 | 940 | 918 | 928 | 108,800 | ▼ | -0.02% |
| 2025-03-26 | 6997 | 日ケミコン | 162,612 | 0.74% | 929 | 945 | 929 | 944 | 160,300 | ▲ | 0.04% |
| 2025-03-27 | 6997 | 日ケミコン | 171,312 | 0.78% | 943 | 964 | 936 | 960 | 200,400 | ▲ | 0.04% |
| 2025-03-28 | 6997 | 日ケミコン | 165,012 | 0.75% | 955 | 960 | 925 | 938 | 156,800 | ▼ | -0.03% |
| 2025-04-01 | 6997 | 日ケミコン | 182,612 | 0.83% | 907 | 909 | 883 | 883 | 210,300 | ▲ | 0.07% |
| 2025-04-02 | 6997 | 日ケミコン | 186,412 | 0.84% | 895 | 915 | 890 | 894 | 152,100 | ▲ | 0.01% |
| 2025-04-03 | 6997 | 日ケミコン | 207,412 | 0.94% | 859 | 877 | 848 | 877 | 294,400 | ▲ | 0.09% |
| 2025-04-04 | 6997 | 日ケミコン | 229,012 | 1.04% | 846 | 846 | 795 | 814 | 360,500 | ▲ | 0.10% |
| 2025-04-07 | 6997 | 日ケミコン | 244,012 | 1.11% | 750 | 750 | 714 | 727 | 425,700 | ▲ | 0.07% |
| 2025-04-08 | 6997 | 日ケミコン | 254,012 | 1.15% | 781 | 797 | 774 | 788 | 213,000 | ▲ | 0.03% |
| 2025-04-09 | 6997 | 日ケミコン | 259,312 | 1.18% | 743 | 743 | 714 | 729 | 320,200 | ▲ | 0.03% |
| 2025-04-10 | 6997 | 日ケミコン | 239,212 | 1.08% | 801 | 802 | 782 | 798 | 359,700 | ▼ | -0.09% |
| 2025-04-11 | 6997 | 日ケミコン | 231,212 | 1.05% | 768 | 795 | 747 | 792 | 254,000 | ▼ | -0.03% |
| 2025-04-14 | 6997 | 日ケミコン | 227,412 | 1.03% | 816 | 830 | 805 | 823 | 163,600 | ▼ | -0.02% |
| 2024-07-25 | 6999 | ＫＯＡ | 225,734 | 0.55% | 1,322 | 1,323 | 1,281 | 1,285 | 761,400 | ▲ | 0.10% |
| 2024-07-29 | 6999 | ＫＯＡ | 213,434 | 0.52% | 1,309 | 1,314 | 1,291 | 1,302 | 226,500 | ▼ | -0.03% |
| 2024-07-30 | 6999 | ＫＯＡ | 210,334 | 0.51% | 1,300 | 1,311 | 1,292 | 1,308 | 193,900 | ▼ | -0.01% |
| 2024-07-31 | 6999 | ＫＯＡ | 198,634 | 0.49% | 1,308 | 1,337 | 1,303 | 1,337 | 198,500 | ▼ | -0.02% |
| 2024-08-02 | 6999 | ＫＯＡ | 213,534 | 0.52% | 1,275 | 1,275 | 1,223 | 1,223 | 543,400 | ▲ | 0.05% |
| 2024-08-05 | 6999 | ＫＯＡ | 218,034 | 0.53% | 1,148 | 1,149 | 1,016 | 1,016 | 557,800 | ▲ | 0.01% |
| 2024-08-06 | 6999 | ＫＯＡ | 152,814 | 0.37% | 1,071 | 1,177 | 1,071 | 1,119 | 548,400 | ▼ | -0.16% |
| 2024-10-25 | 6999 | ＫＯＡ | 224,449 | 0.55% | 1,023 | 1,024 | 982 | 999 | 1,056,200 | ▲ | 0.17% |
| 2024-10-28 | 6999 | ＫＯＡ | 178,049 | 0.43% | 999 | 1,069 | 996 | 1,068 | 680,200 | ▼ | -0.12% |
| 2024-03-01 | 7003 | 三井Ｅ＆Ｓ | 1,528,853 | 1.26% | 1,847 | 1,897 | 1,741 | 1,803 | 40,182,000 | ▲ | 0.21% |
| 2024-03-04 | 7003 | 三井Ｅ＆Ｓ | 1,418,153 | 1.17% | 1,800 | 2,006 | 1,775 | 1,990 | 54,271,500 | ▼ | -0.09% |
| 2024-03-05 | 7003 | 三井Ｅ＆Ｓ | 1,228,553 | 1.01% | 2,130 | 2,390 | 2,041 | 2,390 | 33,272,700 | ▼ | -0.15% |
| 2024-03-06 | 7003 | 三井Ｅ＆Ｓ | 1,499,653 | 1.23% | 2,303 | 2,890 | 2,260 | 2,596 | 111,159,000 | ▲ | 0.21% |
| 2024-03-07 | 7003 | 三井Ｅ＆Ｓ | 1,345,853 | 1.11% | 2,653 | 2,724 | 2,413 | 2,531 | 90,013,500 | ▼ | -0.11% |
| 2024-03-08 | 7003 | 三井Ｅ＆Ｓ | 1,371,353 | 1.13% | 2,601 | 2,898 | 2,505 | 2,553 | 102,270,000 | ▲ | 0.01% |
| 2024-03-11 | 7003 | 三井Ｅ＆Ｓ | 1,450,253 | 1.19% | 2,403 | 2,453 | 2,053 | 2,053 | 62,711,200 | ▲ | 0.06% |
| 2024-03-12 | 7003 | 三井Ｅ＆Ｓ | 1,168,353 | 0.96% | 1,913 | 2,155 | 1,800 | 1,981 | 101,359,000 | ▼ | -0.23% |
| 2024-03-13 | 7003 | 三井Ｅ＆Ｓ | 1,101,453 | 0.90% | 2,005 | 2,036 | 1,752 | 1,931 | 43,397,700 | ▼ | -0.05% |
| 2024-03-14 | 7003 | 三井Ｅ＆Ｓ | 570,653 | 0.47% | 1,911 | 1,989 | 1,800 | 1,827 | 29,430,500 | ▼ | -0.43% |
| 2024-03-27 | 7003 | 三井Ｅ＆Ｓ | 689,753 | 0.56% | 2,085 | 2,105 | 1,952 | 1,968 | 25,671,100 | ▲ | 0.56% |
| 2024-03-28 | 7003 | 三井Ｅ＆Ｓ | 697,253 | 0.57% | 1,968 | 2,015 | 1,834 | 1,903 | 27,397,400 | ▲ | 0.00% |
| 2024-03-29 | 7003 | 三井Ｅ＆Ｓ | 716,953 | 0.59% | 1,920 | 1,927 | 1,825 | 1,915 | 19,529,200 | ▲ | 0.02% |
| 2024-04-01 | 7003 | 三井Ｅ＆Ｓ | 819,153 | 0.67% | 2,030 | 2,130 | 1,927 | 1,951 | 31,455,800 | ▲ | 0.08% |
| 2024-04-02 | 7003 | 三井Ｅ＆Ｓ | 879,553 | 0.72% | 1,900 | 1,930 | 1,780 | 1,780 | 25,075,700 | ▲ | 0.04% |
| 2024-04-03 | 7003 | 三井Ｅ＆Ｓ | 97,190 | 0.08% | 1,717 | 1,749 | 1,648 | 1,666 | 33,677,200 | ▼ | -0.64% |
| 2024-04-05 | 7003 | 三井Ｅ＆Ｓ | 644,917 | 0.53% | 1,613 | 1,704 | 1,605 | 1,695 | 24,506,600 | ▲ | 0.28% |
| 2024-04-08 | 7003 | 三井Ｅ＆Ｓ | 494,617 | 0.40% | 1,720 | 1,800 | 1,680 | 1,797 | 29,645,100 | ▼ | -0.13% |
| 2024-04-12 | 7003 | 三井Ｅ＆Ｓ | 963,517 | 0.79% | 1,836 | 1,839 | 1,718 | 1,726 | 47,875,300 | ▲ | 0.79% |
| 2024-04-15 | 7003 | 三井Ｅ＆Ｓ | 601,217 | 0.49% | 1,685 | 1,785 | 1,681 | 1,771 | 28,305,000 | ▼ | -0.30% |
| 2024-04-16 | 7003 | 三井Ｅ＆Ｓ | 802,417 | 0.66% | 1,740 | 1,793 | 1,666 | 1,693 | 33,584,400 | ▲ | 0.17% |
| 2024-04-17 | 7003 | 三井Ｅ＆Ｓ | 714,817 | 0.59% | 1,710 | 1,718 | 1,628 | 1,629 | 30,044,500 | ▼ | -0.07% |
| 2024-04-18 | 7003 | 三井Ｅ＆Ｓ | 477,017 | 0.39% | 1,579 | 1,658 | 1,570 | 1,617 | 22,857,900 | ▼ | -0.19% |
| 2024-05-15 | 7003 | 三井Ｅ＆Ｓ | 769,971 | 0.63% | 1,761 | 1,868 | 1,523 | 1,536 | 59,831,300 | ▲ | 0.42% |
| 2024-05-16 | 7003 | 三井Ｅ＆Ｓ | 0 | 0.00% | 1,536 | 1,537 | 1,361 | 1,447 | 57,889,700 | ▼ | -0.63% |
| 2024-06-17 | 7003 | 三井Ｅ＆Ｓ | 894,371 | 0.73% | 1,430 | 1,435 | 1,355 | 1,373 | 7,397,100 | ▲ | 0.34% |
| 2024-06-18 | 7003 | 三井Ｅ＆Ｓ | 877,871 | 0.72% | 1,388 | 1,392 | 1,335 | 1,362 | 5,471,000 | ▼ | -0.01% |
| 2024-06-19 | 7003 | 三井Ｅ＆Ｓ | 606,471 | 0.50% | 1,385 | 1,430 | 1,350 | 1,430 | 7,674,500 | ▼ | -0.21% |
| 2024-06-20 | 7003 | 三井Ｅ＆Ｓ | 411,971 | 0.34% | 1,414 | 1,444 | 1,390 | 1,410 | 5,352,900 | ▼ | -0.15% |
| 2024-06-26 | 7003 | 三井Ｅ＆Ｓ | 737,271 | 0.60% | 1,449 | 1,510 | 1,411 | 1,429 | 16,296,800 | ▲ | 0.19% |
| 2024-06-27 | 7003 | 三井Ｅ＆Ｓ | 213,871 | 0.17% | 1,403 | 1,420 | 1,349 | 1,392 | 13,232,000 | ▼ | -0.42% |
| 2024-09-10 | 7003 | 三井Ｅ＆Ｓ | 535,203 | 0.51% | 1,155 | 1,187 | 1,146 | 1,168 | 9,188,100 | ▲ | 0.03% |
| 2024-09-11 | 7003 | 三井Ｅ＆Ｓ | 495,197 | 0.48% | 1,146 | 1,169 | 1,093 | 1,120 | 10,177,000 | ▼ | -0.03% |
| 2024-10-22 | 7003 | 三井Ｅ＆Ｓ | 586,631 | 0.56% | 1,105 | 1,115 | 1,077 | 1,093 | 4,879,900 | ▲ | 0.11% |
| 2024-10-23 | 7003 | 三井Ｅ＆Ｓ | 650,431 | 0.63% | 1,093 | 1,137 | 1,076 | 1,116 | 6,430,900 | ▲ | 0.06% |
| 2024-10-24 | 7003 | 三井Ｅ＆Ｓ | 775,531 | 0.75% | 1,092 | 1,119 | 1,085 | 1,106 | 4,849,100 | ▲ | 0.12% |
| 2024-10-25 | 7003 | 三井Ｅ＆Ｓ | 784,231 | 0.76% | 1,091 | 1,104 | 1,068 | 1,075 | 4,576,700 | ▲ | 0.01% |
| 2024-10-28 | 7003 | 三井Ｅ＆Ｓ | 575,631 | 0.55% | 1,067 | 1,117 | 1,065 | 1,111 | 4,657,400 | ▼ | -0.20% |
| 2024-10-29 | 7003 | 三井Ｅ＆Ｓ | 648,431 | 0.62% | 1,115 | 1,141 | 1,108 | 1,124 | 3,530,800 | ▲ | 0.06% |
| 2024-10-30 | 7003 | 三井Ｅ＆Ｓ | 750,131 | 0.72% | 1,132 | 1,153 | 1,126 | 1,150 | 5,783,000 | ▲ | 0.09% |
| 2024-10-31 | 7003 | 三井Ｅ＆Ｓ | 835,031 | 0.80% | 1,139 | 1,144 | 1,118 | 1,133 | 3,716,600 | ▲ | 0.08% |
| 2024-11-01 | 7003 | 三井Ｅ＆Ｓ | 692,931 | 0.67% | 1,113 | 1,124 | 1,102 | 1,112 | 3,508,700 | ▼ | -0.13% |
| 2024-11-05 | 7003 | 三井Ｅ＆Ｓ | 720,031 | 0.69% | 1,120 | 1,127 | 1,102 | 1,103 | 2,773,800 | ▲ | 0.01% |
| 2024-11-06 | 7003 | 三井Ｅ＆Ｓ | 562,531 | 0.54% | 1,110 | 1,163 | 1,101 | 1,156 | 6,743,500 | ▼ | -0.14% |
| 2024-11-07 | 7003 | 三井Ｅ＆Ｓ | 574,431 | 0.55% | 1,195 | 1,215 | 1,161 | 1,202 | 8,737,800 | ▲ | 0.01% |
| 2024-11-08 | 7003 | 三井Ｅ＆Ｓ | 556,531 | 0.53% | 1,206 | 1,208 | 1,176 | 1,182 | 3,831,700 | ▼ | -0.02% |
| 2024-11-11 | 7003 | 三井Ｅ＆Ｓ | 543,031 | 0.52% | 1,190 | 1,230 | 1,185 | 1,230 | 6,276,300 | ▼ | -0.01% |
| 2024-11-12 | 7003 | 三井Ｅ＆Ｓ | 768,631 | 0.74% | 1,247 | 1,272 | 1,178 | 1,231 | 14,210,800 | ▲ | 0.21% |
| 2024-11-13 | 7003 | 三井Ｅ＆Ｓ | 516,331 | 0.50% | 1,210 | 1,253 | 1,159 | 1,234 | 10,201,900 | ▼ | -0.24% |
| 2024-11-14 | 7003 | 三井Ｅ＆Ｓ | 277,231 | 0.26% | 1,253 | 1,428 | 1,247 | 1,402 | 23,099,100 | ▼ | -0.24% |
| 2024-11-18 | 7003 | 三井Ｅ＆Ｓ | 689,231 | 0.66% | 1,426 | 1,489 | 1,373 | 1,402 | 13,835,300 | ▲ | 0.27% |
| 2024-11-19 | 7003 | 三井Ｅ＆Ｓ | 760,931 | 0.73% | 1,420 | 1,444 | 1,374 | 1,440 | 10,339,100 | ▲ | 0.06% |
| 2024-11-20 | 7003 | 三井Ｅ＆Ｓ | 809,131 | 0.78% | 1,465 | 1,573 | 1,462 | 1,558 | 20,162,900 | ▲ | 0.05% |
| 2024-11-21 | 7003 | 三井Ｅ＆Ｓ | 1,108,231 | 1.07% | 1,573 | 1,603 | 1,495 | 1,505 | 13,528,800 | ▲ | 0.29% |
| 2024-11-22 | 7003 | 三井Ｅ＆Ｓ | 1,200,831 | 1.16% | 1,534 | 1,569 | 1,486 | 1,555 | 12,470,200 | ▲ | 0.08% |
| 2024-11-25 | 7003 | 三井Ｅ＆Ｓ | 610,580 | 0.59% | 1,574 | 1,578 | 1,493 | 1,496 | 10,797,600 | ▼ | -0.56% |
| 2024-11-26 | 7003 | 三井Ｅ＆Ｓ | 1,339,431 | 1.29% | 1,490 | 1,741 | 1,455 | 1,659 | 89,428,100 | ▲ | 0.70% |
| 2024-11-27 | 7003 | 三井Ｅ＆Ｓ | 1,362,431 | 1.32% | 1,604 | 1,628 | 1,493 | 1,547 | 37,176,100 | ▲ | 0.03% |
| 2024-11-28 | 7003 | 三井Ｅ＆Ｓ | 1,334,031 | 1.29% | 1,535 | 1,629 | 1,528 | 1,593 | 25,939,100 | ▼ | -0.03% |
| 2024-11-29 | 7003 | 三井Ｅ＆Ｓ | 1,742,031 | 1.68% | 1,593 | 1,632 | 1,520 | 1,528 | 26,158,900 | ▲ | 0.38% |
| 2024-12-02 | 7003 | 三井Ｅ＆Ｓ | 1,434,631 | 1.39% | 1,507 | 1,555 | 1,488 | 1,522 | 13,805,100 | ▼ | -0.29% |
| 2024-12-03 | 7003 | 三井Ｅ＆Ｓ | 1,268,331 | 1.23% | 1,517 | 1,567 | 1,510 | 1,562 | 11,121,200 | ▼ | -0.15% |
| 2024-12-04 | 7003 | 三井Ｅ＆Ｓ | 1,220,131 | 1.18% | 1,560 | 1,614 | 1,538 | 1,545 | 13,229,400 | ▼ | -0.05% |
| 2024-12-05 | 7003 | 三井Ｅ＆Ｓ | 1,306,131 | 1.26% | 1,554 | 1,580 | 1,482 | 1,490 | 10,141,400 | ▲ | 0.08% |
| 2024-12-06 | 7003 | 三井Ｅ＆Ｓ | 1,101,131 | 1.06% | 1,503 | 1,562 | 1,487 | 1,549 | 15,069,500 | ▼ | -0.19% |
| 2024-12-09 | 7003 | 三井Ｅ＆Ｓ | 1,227,531 | 1.19% | 1,557 | 1,570 | 1,521 | 1,547 | 9,710,800 | ▲ | 0.12% |
| 2024-12-10 | 7003 | 三井Ｅ＆Ｓ | 1,170,531 | 1.13% | 1,566 | 1,586 | 1,506 | 1,532 | 9,222,700 | ▼ | -0.06% |
| 2024-12-11 | 7003 | 三井Ｅ＆Ｓ | 1,184,631 | 1.14% | 1,544 | 1,554 | 1,514 | 1,542 | 7,233,100 | ▲ | 0.01% |
| 2024-12-12 | 7003 | 三井Ｅ＆Ｓ | 1,101,431 | 1.06% | 1,559 | 1,636 | 1,527 | 1,598 | 15,670,200 | ▼ | -0.07% |
| 2024-12-13 | 7003 | 三井Ｅ＆Ｓ | 967,031 | 0.93% | 1,597 | 1,620 | 1,560 | 1,607 | 10,659,100 | ▼ | -0.13% |
| 2024-12-16 | 7003 | 三井Ｅ＆Ｓ | 981,531 | 0.95% | 1,630 | 1,660 | 1,586 | 1,653 | 11,508,500 | ▲ | 0.01% |
| 2024-12-17 | 7003 | 三井Ｅ＆Ｓ | 949,131 | 0.92% | 1,653 | 1,675 | 1,615 | 1,634 | 9,860,000 | ▼ | -0.02% |
| 2024-12-18 | 7003 | 三井Ｅ＆Ｓ | 770,731 | 0.74% | 1,616 | 1,721 | 1,616 | 1,676 | 16,913,400 | ▼ | -0.18% |
| 2024-12-19 | 7003 | 三井Ｅ＆Ｓ | 760,731 | 0.73% | 1,620 | 1,648 | 1,584 | 1,604 | 13,919,700 | ▼ | -0.01% |
| 2024-12-20 | 7003 | 三井Ｅ＆Ｓ | 443,931 | 0.43% | 1,660 | 1,769 | 1,660 | 1,724 | 26,102,300 | ▼ | -0.30% |
| 2025-01-20 | 7003 | 三井Ｅ＆Ｓ | 516,381 | 0.50% | 1,502 | 1,505 | 1,466 | 1,466 | 5,550,300 | ▲ | 0.02% |
| 2025-01-21 | 7003 | 三井Ｅ＆Ｓ | 610,981 | 0.59% | 1,479 | 1,513 | 1,446 | 1,476 | 9,458,000 | ▲ | 0.08% |
| 2025-01-22 | 7003 | 三井Ｅ＆Ｓ | 682,281 | 0.66% | 1,550 | 1,674 | 1,549 | 1,608 | 22,906,800 | ▲ | 0.07% |
| 2025-01-23 | 7003 | 三井Ｅ＆Ｓ | 774,381 | 0.75% | 1,615 | 1,628 | 1,569 | 1,583 | 8,192,500 | ▲ | 0.08% |
| 2025-01-24 | 7003 | 三井Ｅ＆Ｓ | 805,981 | 0.78% | 1,580 | 1,611 | 1,549 | 1,580 | 6,776,300 | ▲ | 0.03% |
| 2025-01-27 | 7003 | 三井Ｅ＆Ｓ | 860,781 | 0.83% | 1,591 | 1,599 | 1,543 | 1,546 | 4,970,000 | ▲ | 0.04% |
| 2025-01-28 | 7003 | 三井Ｅ＆Ｓ | 961,181 | 0.93% | 1,530 | 1,551 | 1,502 | 1,520 | 5,653,900 | ▲ | 0.10% |
| 2025-01-29 | 7003 | 三井Ｅ＆Ｓ | 988,081 | 0.95% | 1,543 | 1,618 | 1,512 | 1,580 | 8,722,000 | ▲ | 0.01% |
| 2025-01-30 | 7003 | 三井Ｅ＆Ｓ | 1,004,881 | 0.97% | 1,560 | 1,613 | 1,553 | 1,574 | 5,624,400 | ▲ | 0.02% |
| 2025-01-30 | 7003 | 三井Ｅ＆Ｓ | 1,004,881 | 0.97% | 1,560 | 1,613 | 1,553 | 1,574 | 5,624,400 | ▲ | 0.02% |
| 2025-01-31 | 7003 | 三井Ｅ＆Ｓ | 1,046,281 | 1.01% | 1,578 | 1,590 | 1,551 | 1,588 | 4,596,700 | ▲ | 0.04% |
| 2025-01-31 | 7003 | 三井Ｅ＆Ｓ | 1,046,281 | 1.01% | 1,578 | 1,590 | 1,551 | 1,588 | 4,596,700 | ▲ | 0.04% |
| 2025-02-03 | 7003 | 三井Ｅ＆Ｓ | 1,155,881 | 1.12% | 1,548 | 1,579 | 1,528 | 1,563 | 5,241,300 | ▲ | 0.11% |
| 2025-02-03 | 7003 | 三井Ｅ＆Ｓ | 1,155,881 | 1.12% | 1,548 | 1,579 | 1,528 | 1,563 | 5,241,300 | ▲ | 0.11% |
| 2025-02-04 | 7003 | 三井Ｅ＆Ｓ | 1,041,081 | 1.00% | 1,583 | 1,589 | 1,546 | 1,554 | 4,387,000 | ▼ | -0.12% |
| 2025-02-04 | 7003 | 三井Ｅ＆Ｓ | 1,041,081 | 1.00% | 1,583 | 1,589 | 1,546 | 1,554 | 4,387,000 | ▼ | -0.12% |
| 2025-02-05 | 7003 | 三井Ｅ＆Ｓ | 1,051,081 | 1.01% | 1,564 | 1,565 | 1,511 | 1,536 | 4,486,300 | ▲ | 0.01% |
| 2025-02-05 | 7003 | 三井Ｅ＆Ｓ | 1,051,081 | 1.01% | 1,564 | 1,565 | 1,511 | 1,536 | 4,486,300 | ▲ | 0.01% |
| 2025-02-06 | 7003 | 三井Ｅ＆Ｓ | 973,881 | 0.94% | 1,539 | 1,578 | 1,530 | 1,578 | 3,970,400 | ▼ | -0.07% |
| 2025-02-06 | 7003 | 三井Ｅ＆Ｓ | 973,881 | 0.94% | 1,539 | 1,578 | 1,530 | 1,578 | 3,970,400 | ▼ | -0.07% |
| 2025-02-07 | 7003 | 三井Ｅ＆Ｓ | 926,881 | 0.89% | 1,570 | 1,603 | 1,550 | 1,595 | 3,749,200 | ▼ | -0.04% |
| 2025-02-07 | 7003 | 三井Ｅ＆Ｓ | 926,881 | 0.89% | 1,570 | 1,603 | 1,550 | 1,595 | 3,749,200 | ▼ | -0.04% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 839,781 | 0.81% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▼ | -0.07% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 839,781 | 0.81% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▼ | -0.07% |
| 2025-02-13 | 7003 | 三井Ｅ＆Ｓ | 619,281 | 0.60% | 1,600 | 1,797 | 1,562 | 1,783 | 22,433,800 | ▼ | -0.21% |
| 2025-02-14 | 7003 | 三井Ｅ＆Ｓ | 640,381 | 0.62% | 1,763 | 1,787 | 1,712 | 1,720 | 10,528,800 | ▲ | 0.02% |
| 2025-02-17 | 7003 | 三井Ｅ＆Ｓ | 602,881 | 0.58% | 1,717 | 1,770 | 1,658 | 1,764 | 7,767,900 | ▼ | -0.04% |
| 2025-02-18 | 7003 | 三井Ｅ＆Ｓ | 556,681 | 0.53% | 1,764 | 1,813 | 1,736 | 1,808 | 8,177,200 | ▼ | -0.04% |
| 2025-02-19 | 7003 | 三井Ｅ＆Ｓ | 684,881 | 0.66% | 1,804 | 1,866 | 1,742 | 1,752 | 10,667,000 | ▲ | 0.13% |
| 2025-02-20 | 7003 | 三井Ｅ＆Ｓ | 722,881 | 0.70% | 1,732 | 1,761 | 1,706 | 1,714 | 5,914,600 | ▲ | 0.03% |
| 2025-02-21 | 7003 | 三井Ｅ＆Ｓ | 745,681 | 0.72% | 1,706 | 1,719 | 1,658 | 1,663 | 5,090,400 | ▲ | 0.02% |
| 2025-02-25 | 7003 | 三井Ｅ＆Ｓ | 730,681 | 0.70% | 1,625 | 1,679 | 1,613 | 1,613 | 5,112,000 | ▼ | -0.02% |
| 2025-02-26 | 7003 | 三井Ｅ＆Ｓ | 755,081 | 0.73% | 1,606 | 1,630 | 1,562 | 1,600 | 4,234,200 | ▲ | 0.03% |
| 2025-02-27 | 7003 | 三井Ｅ＆Ｓ | 803,681 | 0.77% | 1,605 | 1,624 | 1,584 | 1,604 | 3,856,100 | ▲ | 0.04% |
| 2025-02-28 | 7003 | 三井Ｅ＆Ｓ | 836,581 | 0.81% | 1,569 | 1,596 | 1,560 | 1,583 | 4,492,800 | ▲ | 0.04% |
| 2025-03-03 | 7003 | 三井Ｅ＆Ｓ | 625,581 | 0.60% | 1,597 | 1,690 | 1,593 | 1,675 | 7,119,000 | ▼ | -0.21% |
| 2025-03-04 | 7003 | 三井Ｅ＆Ｓ | 642,511 | 0.62% | 1,640 | 1,724 | 1,607 | 1,709 | 10,054,000 | ▲ | 0.02% |
| 2025-03-05 | 7003 | 三井Ｅ＆Ｓ | 423,311 | 0.41% | 1,690 | 1,947 | 1,678 | 1,903 | 36,566,900 | ▼ | -0.21% |
| 2025-03-07 | 7003 | 三井Ｅ＆Ｓ | 559,311 | 0.54% | 1,802 | 1,906 | 1,766 | 1,823 | 17,041,300 | ▲ | 0.08% |
| 2025-03-10 | 7003 | 三井Ｅ＆Ｓ | 637,311 | 0.61% | 1,797 | 1,833 | 1,755 | 1,789 | 9,556,300 | ▲ | 0.06% |
| 2025-03-11 | 7003 | 三井Ｅ＆Ｓ | 696,811 | 0.67% | 1,756 | 1,772 | 1,705 | 1,745 | 7,971,700 | ▲ | 0.06% |
| 2025-03-12 | 7003 | 三井Ｅ＆Ｓ | 767,811 | 0.74% | 1,740 | 1,813 | 1,731 | 1,750 | 10,143,800 | ▲ | 0.06% |
| 2025-03-14 | 7003 | 三井Ｅ＆Ｓ | 898,611 | 0.87% | 1,757 | 1,789 | 1,720 | 1,720 | 7,161,400 | ▲ | 0.13% |
| 2025-03-17 | 7003 | 三井Ｅ＆Ｓ | 678,611 | 0.65% | 1,745 | 1,855 | 1,738 | 1,849 | 12,008,100 | ▼ | -0.21% |
| 2025-03-18 | 7003 | 三井Ｅ＆Ｓ | 646,011 | 0.62% | 1,870 | 1,878 | 1,821 | 1,824 | 6,335,000 | ▼ | -0.03% |
| 2025-03-19 | 7003 | 三井Ｅ＆Ｓ | 230,111 | 0.22% | 1,835 | 1,952 | 1,828 | 1,939 | 11,996,500 | ▼ | -0.40% |
| 2025-03-31 | 7003 | 三井Ｅ＆Ｓ | 616,706 | 0.59% | 1,700 | 1,714 | 1,638 | 1,644 | 7,759,200 | ▲ | 0.21% |
| 2025-04-01 | 7003 | 三井Ｅ＆Ｓ | 839,906 | 0.81% | 1,652 | 1,652 | 1,591 | 1,598 | 6,865,900 | ▲ | 0.22% |
| 2025-04-02 | 7003 | 三井Ｅ＆Ｓ | 1,132,506 | 1.09% | 1,609 | 1,676 | 1,575 | 1,654 | 8,475,100 | ▲ | 0.28% |
| 2025-04-03 | 7003 | 三井Ｅ＆Ｓ | 1,497,273 | 1.45% | 1,534 | 1,596 | 1,527 | 1,568 | 9,493,000 | ▲ | 0.35% |
| 2025-04-04 | 7003 | 三井Ｅ＆Ｓ | 1,460,073 | 1.41% | 1,528 | 1,541 | 1,380 | 1,441 | 14,157,500 | ▼ | -0.04% |
| 2025-04-07 | 7003 | 三井Ｅ＆Ｓ | 2,163,873 | 2.09% | 1,141 | 1,287 | 1,141 | 1,221 | 14,489,700 | ▲ | 0.68% |
| 2025-04-08 | 7003 | 三井Ｅ＆Ｓ | 2,095,573 | 2.03% | 1,431 | 1,446 | 1,392 | 1,427 | 8,169,600 | ▼ | -0.06% |
| 2025-04-09 | 7003 | 三井Ｅ＆Ｓ | 2,031,473 | 1.97% | 1,395 | 1,401 | 1,320 | 1,358 | 8,953,900 | ▼ | -0.05% |
| 2025-04-10 | 7003 | 三井Ｅ＆Ｓ | 1,806,173 | 1.75% | 1,508 | 1,515 | 1,449 | 1,493 | 8,752,900 | ▼ | -0.21% |
| 2025-04-11 | 7003 | 三井Ｅ＆Ｓ | 1,784,473 | 1.73% | 1,433 | 1,500 | 1,416 | 1,493 | 7,455,500 | ▼ | -0.02% |
| 2025-04-14 | 7003 | 三井Ｅ＆Ｓ | 1,638,873 | 1.58% | 1,483 | 1,507 | 1,473 | 1,481 | 6,369,300 | ▼ | -0.14% |
| 2025-04-15 | 7003 | 三井Ｅ＆Ｓ | 1,608,273 | 1.55% | 1,505 | 1,527 | 1,484 | 1,506 | 5,362,300 | ▼ | -0.03% |
| 2025-04-16 | 7003 | 三井Ｅ＆Ｓ | 1,515,673 | 1.47% | 1,509 | 1,515 | 1,440 | 1,457 | 4,496,100 | ▼ | -0.08% |
| 2024-12-30 | 7011 | 三菱重 | 30,014,886 | 0.88% | 2,239 | 2,241 | 2,204 | 2,223 | 39,199,100 | ▲ | 0.88% |
| 2025-01-06 | 7011 | 三菱重 | 4,794,254 | 0.14% | 2,270 | 2,308 | 2,234 | 2,243 | 56,186,700 | ▼ | -0.74% |
| 2024-12-12 | 7013 | ＩＨＩ | 893,410 | 0.57% | 8,850 | 8,916 | 8,639 | 8,730 | 18,365,900 | ▲ | 0.20% |
| 2024-12-13 | 7013 | ＩＨＩ | 1,354,810 | 0.87% | 8,690 | 8,715 | 8,269 | 8,278 | 13,957,700 | ▲ | 0.30% |
| 2024-12-16 | 7013 | ＩＨＩ | 1,322,610 | 0.85% | 8,270 | 8,360 | 8,122 | 8,230 | 10,104,500 | ▼ | -0.02% |
| 2024-12-17 | 7013 | ＩＨＩ | 1,081,410 | 0.69% | 8,302 | 8,777 | 8,263 | 8,297 | 19,725,100 | ▼ | -0.16% |
| 2024-12-18 | 7013 | ＩＨＩ | 1,496,710 | 0.96% | 8,330 | 8,446 | 8,083 | 8,200 | 14,224,200 | ▲ | 0.27% |
| 2024-12-19 | 7013 | ＩＨＩ | 949,442 | 0.61% | 7,980 | 8,693 | 7,917 | 8,604 | 22,244,300 | ▼ | -0.35% |
| 2024-12-20 | 7013 | ＩＨＩ | 1,218,693 | 0.78% | 8,454 | 8,577 | 8,278 | 8,347 | 13,929,000 | ▲ | 0.17% |
| 2024-12-23 | 7013 | ＩＨＩ | 907,493 | 0.58% | 8,446 | 8,717 | 8,415 | 8,709 | 15,829,400 | ▼ | -0.20% |
| 2024-12-24 | 7013 | ＩＨＩ | 1,015,193 | 0.65% | 8,650 | 8,680 | 8,423 | 8,630 | 11,212,900 | ▲ | 0.07% |
| 2024-12-25 | 7013 | ＩＨＩ | 1,085,193 | 0.70% | 8,650 | 8,805 | 8,488 | 8,705 | 11,917,800 | ▲ | 0.04% |
| 2024-12-26 | 7013 | ＩＨＩ | 726,193 | 0.46% | 8,600 | 8,970 | 8,573 | 8,943 | 15,473,100 | ▼ | -0.23% |
| 2025-01-07 | 7013 | ＩＨＩ | 1,144,733 | 0.74% | 8,897 | 8,963 | 8,583 | 8,610 | 12,027,800 | ▲ | 0.27% |
| 2025-01-08 | 7013 | ＩＨＩ | 1,427,037 | 0.92% | 8,599 | 8,655 | 8,300 | 8,325 | 11,840,700 | ▲ | 0.18% |
| 2025-01-09 | 7013 | ＩＨＩ | 1,700,479 | 1.09% | 8,340 | 8,454 | 8,065 | 8,082 | 12,347,600 | ▲ | 0.17% |
| 2025-01-10 | 7013 | ＩＨＩ | 1,849,579 | 1.19% | 8,042 | 8,220 | 7,977 | 8,154 | 10,614,300 | ▲ | 0.09% |
| 2025-01-14 | 7013 | ＩＨＩ | 2,082,131 | 1.34% | 8,304 | 8,410 | 8,093 | 8,275 | 17,167,800 | ▲ | 0.15% |
| 2025-01-15 | 7013 | ＩＨＩ | 2,219,087 | 1.43% | 8,308 | 8,495 | 8,162 | 8,468 | 18,152,800 | ▲ | 0.08% |
| 2025-01-17 | 7013 | ＩＨＩ | 2,103,692 | 1.36% | 8,483 | 8,630 | 8,181 | 8,526 | 17,854,100 | ▼ | -0.06% |
| 2025-01-20 | 7013 | ＩＨＩ | 2,051,892 | 1.32% | 8,602 | 8,767 | 8,514 | 8,673 | 14,409,900 | ▼ | -0.04% |
| 2025-01-21 | 7013 | ＩＨＩ | 2,174,792 | 1.40% | 8,871 | 8,936 | 8,365 | 8,497 | 21,356,800 | ▲ | 0.07% |
| 2025-01-22 | 7013 | ＩＨＩ | 2,259,492 | 1.46% | 8,554 | 8,754 | 8,365 | 8,365 | 16,252,400 | ▲ | 0.06% |
| 2025-01-23 | 7013 | ＩＨＩ | 1,510,584 | 0.97% | 8,360 | 8,696 | 8,358 | 8,528 | 12,942,400 | ▼ | -0.49% |
| 2025-01-24 | 7013 | ＩＨＩ | 1,426,584 | 0.92% | 8,567 | 8,696 | 8,475 | 8,620 | 13,368,400 | ▼ | -0.04% |
| 2025-01-27 | 7013 | ＩＨＩ | 1,369,784 | 0.88% | 8,676 | 8,926 | 8,387 | 8,860 | 20,919,300 | ▼ | -0.04% |
| 2025-01-28 | 7013 | ＩＨＩ | 1,204,484 | 0.77% | 8,710 | 8,957 | 8,410 | 8,918 | 20,993,600 | ▼ | -0.10% |
| 2025-01-29 | 7013 | ＩＨＩ | 1,362,384 | 0.88% | 9,173 | 9,284 | 8,804 | 8,847 | 14,928,100 | ▲ | 0.10% |
| 2025-01-30 | 7013 | ＩＨＩ | 1,175,284 | 0.75% | 8,870 | 9,227 | 8,867 | 8,987 | 12,976,600 | ▼ | -0.13% |
| 2025-01-30 | 7013 | ＩＨＩ | 1,175,284 | 0.75% | 8,870 | 9,227 | 8,867 | 8,987 | 12,976,600 | ▼ | -0.13% |
| 2025-01-31 | 7013 | ＩＨＩ | 618,822 | 0.40% | 9,051 | 9,398 | 8,930 | 9,375 | 11,905,300 | ▼ | -0.35% |
| 2025-01-31 | 7013 | ＩＨＩ | 618,822 | 0.40% | 9,051 | 9,398 | 8,930 | 9,375 | 11,905,300 | ▼ | -0.35% |
| 2025-02-07 | 7013 | ＩＨＩ | 927,522 | 0.59% | 9,688 | 9,719 | 8,700 | 8,915 | 27,069,200 | ▲ | 0.38% |
| 2025-02-07 | 7013 | ＩＨＩ | 927,522 | 0.59% | 9,688 | 9,719 | 8,700 | 8,915 | 27,069,200 | ▲ | 0.38% |
| 2025-02-10 | 7013 | ＩＨＩ | 618,358 | 0.39% | 8,945 | 9,337 | 8,767 | 9,285 | 20,256,900 | ▼ | -0.19% |
| 2025-02-10 | 7013 | ＩＨＩ | 618,358 | 0.39% | 8,945 | 9,337 | 8,767 | 9,285 | 20,256,900 | ▼ | -0.19% |
| 2025-02-14 | 7013 | ＩＨＩ | 834,958 | 0.53% | 9,400 | 9,464 | 8,945 | 8,986 | 13,050,600 | ▲ | 0.23% |
| 2025-02-17 | 7013 | ＩＨＩ | 615,458 | 0.39% | 8,925 | 9,229 | 8,802 | 9,203 | 12,301,000 | ▼ | -0.14% |
| 2024-04-15 | 7014 | 名村造 | 353,857 | 0.51% | 1,825 | 1,887 | 1,819 | 1,885 | 2,394,300 | ▲ | 0.04% |
| 2024-04-16 | 7014 | 名村造 | 274,057 | 0.39% | 1,845 | 1,924 | 1,840 | 1,850 | 4,606,400 | ▼ | -0.12% |
| 2024-05-01 | 7014 | 名村造 | 607,721 | 0.87% | 1,945 | 1,964 | 1,830 | 1,830 | 5,991,100 | ▲ | 0.87% |
| 2024-05-02 | 7014 | 名村造 | 793,921 | 1.14% | 1,830 | 1,845 | 1,790 | 1,793 | 3,580,900 | ▲ | 0.26% |
| 2024-05-07 | 7014 | 名村造 | 847,701 | 1.22% | 1,815 | 1,835 | 1,778 | 1,780 | 3,349,300 | ▲ | 0.08% |
| 2024-05-08 | 7014 | 名村造 | 855,901 | 1.23% | 1,762 | 1,792 | 1,734 | 1,757 | 3,465,700 | ▲ | 0.01% |
| 2024-05-09 | 7014 | 名村造 | 801,401 | 1.15% | 1,770 | 1,846 | 1,749 | 1,810 | 4,374,100 | ▼ | -0.08% |
| 2024-05-10 | 7014 | 名村造 | 486,301 | 0.70% | 1,805 | 1,905 | 1,802 | 1,901 | 5,162,200 | ▼ | -0.44% |
| 2024-05-13 | 7014 | 名村造 | 355,601 | 0.51% | 1,880 | 1,963 | 1,857 | 1,935 | 6,560,300 | ▼ | -0.18% |
| 2024-05-14 | 7014 | 名村造 | 469,001 | 0.67% | 1,940 | 2,009 | 1,936 | 2,007 | 6,692,900 | ▲ | 0.16% |
| 2024-05-15 | 7014 | 名村造 | 675,001 | 0.97% | 1,883 | 2,003 | 1,713 | 1,741 | 17,758,800 | ▲ | 0.29% |
| 2024-05-16 | 7014 | 名村造 | 631,601 | 0.91% | 1,731 | 1,732 | 1,572 | 1,686 | 10,404,100 | ▼ | -0.05% |
| 2024-05-17 | 7014 | 名村造 | 612,101 | 0.88% | 1,684 | 1,780 | 1,650 | 1,776 | 6,448,200 | ▼ | -0.03% |
| 2024-05-20 | 7014 | 名村造 | 71,401 | 0.10% | 1,787 | 1,927 | 1,767 | 1,909 | 8,058,300 | ▼ | -0.78% |
| 2024-06-20 | 7014 | 名村造 | 612,901 | 0.88% | 2,073 | 2,122 | 1,980 | 1,996 | 17,013,000 | ▲ | 0.50% |
| 2024-06-21 | 7014 | 名村造 | 797,301 | 1.14% | 1,996 | 2,018 | 1,937 | 1,980 | 10,584,700 | ▲ | 0.25% |
| 2024-06-24 | 7014 | 名村造 | 0 | 0.00% | 1,968 | 2,262 | 1,965 | 2,193 | 34,750,900 | ▼ | -1.13% |
| 2024-07-12 | 7014 | 名村造 | 463,540 | 0.66% | 2,329 | 2,335 | 2,247 | 2,263 | 11,431,300 | ▲ | 0.38% |
| 2024-07-16 | 7014 | 名村造 | 808,040 | 1.16% | 2,264 | 2,351 | 2,264 | 2,293 | 11,715,700 | ▲ | 0.49% |
| 2024-07-17 | 7014 | 名村造 | 1,510,340 | 2.17% | 2,326 | 2,415 | 2,227 | 2,231 | 21,512,900 | ▲ | 1.01% |
| 2024-07-18 | 7014 | 名村造 | 1,884,740 | 2.71% | 2,151 | 2,182 | 2,107 | 2,145 | 11,266,300 | ▲ | 0.54% |
| 2024-07-19 | 7014 | 名村造 | 1,905,740 | 2.74% | 2,171 | 2,171 | 2,101 | 2,135 | 7,436,500 | ▲ | 0.03% |
| 2024-07-22 | 7014 | 名村造 | 1,975,940 | 2.84% | 2,135 | 2,145 | 2,080 | 2,091 | 5,901,800 | ▲ | 0.09% |
| 2024-07-23 | 7014 | 名村造 | 2,057,340 | 2.96% | 2,147 | 2,154 | 2,046 | 2,058 | 6,664,900 | ▲ | 0.12% |
| 2024-07-24 | 7014 | 名村造 | 2,248,440 | 3.24% | 2,041 | 2,061 | 2,018 | 2,035 | 6,393,900 | ▲ | 0.28% |
| 2024-07-25 | 7014 | 名村造 | 2,355,940 | 3.39% | 1,971 | 1,976 | 1,899 | 1,914 | 7,761,800 | ▲ | 0.14% |
| 2024-07-26 | 7014 | 名村造 | 2,457,640 | 3.54% | 1,949 | 1,976 | 1,906 | 1,915 | 6,998,100 | ▲ | 0.14% |
| 2024-07-29 | 7014 | 名村造 | 2,510,840 | 3.61% | 1,950 | 2,010 | 1,895 | 1,909 | 7,315,900 | ▲ | 0.06% |
| 2024-07-30 | 7014 | 名村造 | 2,576,740 | 3.71% | 1,902 | 2,046 | 1,891 | 2,038 | 10,379,600 | ▲ | 0.10% |
| 2024-07-31 | 7014 | 名村造 | 2,565,740 | 3.69% | 1,948 | 2,004 | 1,921 | 2,001 | 8,696,100 | ▼ | -0.02% |
| 2024-08-01 | 7014 | 名村造 | 2,413,640 | 3.47% | 1,933 | 1,936 | 1,754 | 1,801 | 9,835,000 | ▼ | -0.21% |
| 2024-08-02 | 7014 | 名村造 | 2,062,340 | 2.97% | 1,641 | 1,702 | 1,608 | 1,621 | 8,759,200 | ▼ | -0.50% |
| 2024-08-05 | 7014 | 名村造 | 1,306,240 | 1.88% | 1,465 | 1,474 | 1,221 | 1,221 | 14,721,100 | ▼ | -1.09% |
| 2024-08-06 | 7014 | 名村造 | 1,401,640 | 2.02% | 1,431 | 1,445 | 1,252 | 1,323 | 12,422,700 | ▲ | 0.14% |
| 2024-08-07 | 7014 | 名村造 | 1,314,940 | 1.89% | 1,293 | 1,510 | 1,275 | 1,419 | 18,953,700 | ▼ | -0.13% |
| 2024-08-08 | 7014 | 名村造 | 1,193,040 | 1.71% | 1,389 | 1,476 | 1,357 | 1,421 | 15,169,300 | ▼ | -0.17% |
| 2024-08-13 | 7014 | 名村造 | 1,194,940 | 1.72% | 1,841 | 1,843 | 1,643 | 1,681 | 22,682,800 | ▲ | 0.01% |
| 2024-08-14 | 7014 | 名村造 | 1,243,240 | 1.79% | 1,682 | 1,785 | 1,662 | 1,677 | 18,548,600 | ▲ | 0.07% |
| 2024-08-15 | 7014 | 名村造 | 1,176,340 | 1.69% | 1,688 | 1,794 | 1,687 | 1,745 | 16,616,700 | ▼ | -0.10% |
| 2024-08-16 | 7014 | 名村造 | 1,192,840 | 1.71% | 1,796 | 1,809 | 1,752 | 1,760 | 11,292,400 | ▲ | 0.02% |
| 2024-08-20 | 7014 | 名村造 | 1,220,740 | 1.75% | 1,700 | 1,736 | 1,671 | 1,709 | 7,554,000 | ▲ | 0.04% |
| 2024-08-22 | 7014 | 名村造 | 1,229,640 | 1.77% | 1,610 | 1,612 | 1,550 | 1,556 | 6,304,200 | ▲ | 0.02% |
| 2024-08-23 | 7014 | 名村造 | 1,214,018 | 1.74% | 1,575 | 1,603 | 1,548 | 1,595 | 5,749,500 | ▼ | -0.03% |
| 2024-08-29 | 7014 | 名村造 | 1,231,923 | 1.77% | 1,577 | 1,601 | 1,546 | 1,592 | 2,949,400 | ▼ | -0.13% |
| 2024-08-30 | 7014 | 名村造 | 1,247,923 | 1.79% | 1,606 | 1,650 | 1,603 | 1,647 | 3,860,700 | ▲ | 0.02% |
| 2024-09-02 | 7014 | 名村造 | 1,253,623 | 1.80% | 1,681 | 1,766 | 1,658 | 1,679 | 8,919,300 | ▲ | 0.01% |
| 2024-09-03 | 7014 | 名村造 | 1,264,323 | 1.82% | 1,683 | 1,711 | 1,636 | 1,636 | 4,173,400 | ▲ | 0.02% |
| 2024-09-04 | 7014 | 名村造 | 1,243,123 | 1.79% | 1,556 | 1,612 | 1,534 | 1,544 | 5,726,800 | ▼ | -0.03% |
| 2024-09-05 | 7014 | 名村造 | 1,223,523 | 1.76% | 1,498 | 1,565 | 1,478 | 1,525 | 5,501,500 | ▼ | -0.03% |
| 2024-09-06 | 7014 | 名村造 | 1,167,923 | 1.68% | 1,525 | 1,531 | 1,460 | 1,476 | 3,693,600 | ▼ | -0.08% |
| 2024-09-09 | 7014 | 名村造 | 1,135,023 | 1.63% | 1,402 | 1,445 | 1,399 | 1,432 | 5,314,300 | ▼ | -0.05% |
| 2024-09-10 | 7014 | 名村造 | 1,095,023 | 1.57% | 1,440 | 1,492 | 1,414 | 1,483 | 4,928,700 | ▼ | -0.05% |
| 2024-09-11 | 7014 | 名村造 | 1,049,501 | 1.51% | 1,453 | 1,466 | 1,380 | 1,406 | 5,470,900 | ▼ | -0.06% |
| 2024-09-12 | 7014 | 名村造 | 1,044,001 | 1.50% | 1,450 | 1,462 | 1,410 | 1,443 | 4,163,400 | ▼ | -0.01% |
| 2024-09-18 | 7014 | 名村造 | 1,037,501 | 1.49% | 1,440 | 1,450 | 1,412 | 1,440 | 3,466,700 | ▼ | -0.01% |
| 2024-09-20 | 7014 | 名村造 | 1,006,701 | 1.45% | 1,544 | 1,548 | 1,506 | 1,524 | 3,145,300 | ▼ | -0.04% |
| 2024-09-24 | 7014 | 名村造 | 992,601 | 1.43% | 1,550 | 1,550 | 1,485 | 1,497 | 2,378,300 | ▼ | -0.02% |
| 2024-09-25 | 7014 | 名村造 | 988,301 | 1.42% | 1,480 | 1,521 | 1,476 | 1,478 | 2,075,500 | ▼ | -0.01% |
| 2024-09-26 | 7014 | 名村造 | 963,701 | 1.38% | 1,498 | 1,524 | 1,482 | 1,524 | 2,516,800 | ▼ | -0.04% |
| 2024-09-27 | 7014 | 名村造 | 1,003,301 | 1.44% | 1,525 | 1,585 | 1,494 | 1,557 | 4,226,600 | ▲ | 0.06% |
| 2024-09-30 | 7014 | 名村造 | 889,201 | 1.28% | 1,472 | 1,476 | 1,392 | 1,395 | 5,811,700 | ▼ | -0.15% |
| 2024-10-01 | 7014 | 名村造 | 854,201 | 1.23% | 1,425 | 1,507 | 1,407 | 1,507 | 4,549,900 | ▼ | -0.05% |
| 2024-10-02 | 7014 | 名村造 | 837,853 | 1.20% | 1,467 | 1,521 | 1,437 | 1,438 | 3,687,200 | ▼ | -0.03% |
| 2024-10-03 | 7014 | 名村造 | 778,753 | 1.12% | 1,508 | 1,518 | 1,456 | 1,456 | 3,647,300 | ▼ | -0.07% |
| 2024-10-04 | 7014 | 名村造 | 731,353 | 1.05% | 1,465 | 1,466 | 1,417 | 1,424 | 2,484,100 | ▼ | -0.07% |
| 2024-10-07 | 7014 | 名村造 | 692,048 | 0.99% | 1,514 | 1,594 | 1,512 | 1,557 | 7,998,200 | ▼ | -0.06% |
| 2024-10-08 | 7014 | 名村造 | 672,848 | 0.96% | 1,535 | 1,539 | 1,465 | 1,465 | 4,504,800 | ▼ | -0.03% |
| 2024-10-09 | 7014 | 名村造 | 689,248 | 0.99% | 1,468 | 1,480 | 1,446 | 1,469 | 2,958,500 | ▲ | 0.03% |
| 2024-10-10 | 7014 | 名村造 | 789,548 | 1.13% | 1,479 | 1,480 | 1,445 | 1,455 | 2,530,200 | ▲ | 0.13% |
| 2024-10-11 | 7014 | 名村造 | 889,248 | 1.28% | 1,455 | 1,476 | 1,432 | 1,439 | 2,087,300 | ▲ | 0.15% |
| 2024-10-15 | 7014 | 名村造 | 825,884 | 1.19% | 1,460 | 1,508 | 1,447 | 1,481 | 3,512,600 | ▼ | -0.09% |
| 2024-10-16 | 7014 | 名村造 | 835,484 | 1.20% | 1,448 | 1,478 | 1,430 | 1,471 | 2,188,400 | ▲ | 0.01% |
| 2024-10-18 | 7014 | 名村造 | 851,784 | 1.22% | 1,470 | 1,503 | 1,453 | 1,473 | 2,623,500 | ▲ | 0.02% |
| 2024-10-21 | 7014 | 名村造 | 918,084 | 1.32% | 1,459 | 1,555 | 1,449 | 1,538 | 3,865,100 | ▲ | 0.10% |
| 2024-10-22 | 7014 | 名村造 | 939,984 | 1.35% | 1,530 | 1,555 | 1,510 | 1,548 | 3,847,400 | ▲ | 0.03% |
| 2024-10-23 | 7014 | 名村造 | 980,784 | 1.41% | 1,538 | 1,653 | 1,505 | 1,602 | 7,981,100 | ▲ | 0.05% |
| 2024-10-24 | 7014 | 名村造 | 1,011,284 | 1.45% | 1,588 | 1,666 | 1,570 | 1,606 | 6,131,200 | ▲ | 0.04% |
| 2024-10-25 | 7014 | 名村造 | 1,038,984 | 1.49% | 1,586 | 1,632 | 1,556 | 1,577 | 3,625,200 | ▲ | 0.04% |
| 2024-10-28 | 7014 | 名村造 | 1,050,384 | 1.51% | 1,570 | 1,666 | 1,565 | 1,613 | 4,611,200 | ▲ | 0.02% |
| 2024-10-29 | 7014 | 名村造 | 1,164,484 | 1.67% | 1,600 | 1,651 | 1,591 | 1,624 | 3,557,000 | ▲ | 0.15% |
| 2024-10-30 | 7014 | 名村造 | 1,176,984 | 1.69% | 1,621 | 1,683 | 1,605 | 1,645 | 4,753,500 | ▲ | 0.02% |
| 2024-10-31 | 7014 | 名村造 | 1,213,684 | 1.74% | 1,645 | 1,652 | 1,588 | 1,618 | 3,178,300 | ▲ | 0.05% |
| 2024-11-01 | 7014 | 名村造 | 1,281,184 | 1.84% | 1,582 | 1,595 | 1,560 | 1,566 | 2,399,700 | ▲ | 0.10% |
| 2024-11-05 | 7014 | 名村造 | 1,264,484 | 1.82% | 1,580 | 1,593 | 1,560 | 1,579 | 1,620,200 | ▼ | -0.02% |
| 2024-11-06 | 7014 | 名村造 | 1,219,084 | 1.75% | 1,599 | 1,691 | 1,592 | 1,690 | 4,372,700 | ▼ | -0.07% |
| 2024-11-07 | 7014 | 名村造 | 1,212,284 | 1.74% | 1,720 | 1,777 | 1,704 | 1,746 | 4,106,900 | ▼ | -0.01% |
| 2024-11-08 | 7014 | 名村造 | 1,167,784 | 1.68% | 1,730 | 1,743 | 1,693 | 1,703 | 2,929,200 | ▼ | -0.06% |
| 2024-11-11 | 7014 | 名村造 | 1,138,284 | 1.64% | 1,740 | 1,830 | 1,733 | 1,830 | 4,663,700 | ▼ | -0.04% |
| 2024-11-12 | 7014 | 名村造 | 1,134,584 | 1.63% | 1,832 | 1,888 | 1,813 | 1,844 | 6,012,900 | ▼ | -0.01% |
| 2024-11-13 | 7014 | 名村造 | 1,127,784 | 1.62% | 1,875 | 1,879 | 1,697 | 1,786 | 14,074,000 | ▼ | -0.00% |
| 2024-11-14 | 7014 | 名村造 | 1,156,184 | 1.66% | 1,794 | 1,839 | 1,736 | 1,757 | 5,682,600 | ▲ | 0.03% |
| 2024-11-15 | 7014 | 名村造 | 1,148,584 | 1.65% | 1,760 | 1,792 | 1,746 | 1,755 | 3,947,600 | ▼ | -0.01% |
| 2024-11-18 | 7014 | 名村造 | 1,183,284 | 1.70% | 1,731 | 1,755 | 1,704 | 1,710 | 2,939,200 | ▲ | 0.05% |
| 2024-11-19 | 7014 | 名村造 | 1,171,184 | 1.68% | 1,729 | 1,750 | 1,676 | 1,709 | 2,898,700 | ▼ | -0.02% |
| 2024-11-20 | 7014 | 名村造 | 1,144,084 | 1.64% | 1,710 | 1,770 | 1,696 | 1,738 | 3,284,600 | ▼ | -0.04% |
| 2024-11-22 | 7014 | 名村造 | 1,126,184 | 1.62% | 1,640 | 1,650 | 1,612 | 1,621 | 2,380,700 | ▼ | -0.01% |
| 2024-11-25 | 7014 | 名村造 | 1,108,065 | 1.59% | 1,640 | 1,646 | 1,610 | 1,623 | 1,878,100 | ▼ | -0.03% |
| 2024-11-26 | 7014 | 名村造 | 1,053,084 | 1.51% | 1,619 | 1,634 | 1,579 | 1,617 | 2,494,500 | ▼ | -0.08% |
| 2024-11-27 | 7014 | 名村造 | 1,056,684 | 1.52% | 1,616 | 1,616 | 1,554 | 1,564 | 2,272,600 | ▲ | 0.01% |
| 2024-11-28 | 7014 | 名村造 | 1,043,784 | 1.50% | 1,545 | 1,555 | 1,507 | 1,514 | 2,820,200 | ▼ | -0.02% |
| 2024-11-29 | 7014 | 名村造 | 1,049,584 | 1.51% | 1,527 | 1,563 | 1,522 | 1,537 | 2,267,100 | ▲ | 0.01% |
| 2024-12-02 | 7014 | 名村造 | 1,038,584 | 1.49% | 1,527 | 1,554 | 1,502 | 1,538 | 2,318,000 | ▼ | -0.02% |
| 2024-12-03 | 7014 | 名村造 | 1,028,584 | 1.48% | 1,540 | 1,570 | 1,518 | 1,521 | 2,221,600 | ▼ | -0.01% |
| 2024-12-04 | 7014 | 名村造 | 1,074,484 | 1.54% | 1,553 | 1,613 | 1,527 | 1,527 | 3,864,100 | ▲ | 0.06% |
| 2024-12-05 | 7014 | 名村造 | 1,085,084 | 1.56% | 1,542 | 1,552 | 1,498 | 1,505 | 2,448,700 | ▲ | 0.02% |
| 2024-12-06 | 7014 | 名村造 | 1,107,784 | 1.59% | 1,501 | 1,533 | 1,491 | 1,520 | 1,879,600 | ▲ | 0.03% |
| 2024-12-09 | 7014 | 名村造 | 1,119,384 | 1.61% | 1,530 | 1,547 | 1,511 | 1,533 | 1,267,600 | ▲ | 0.02% |
| 2024-12-10 | 7014 | 名村造 | 1,159,284 | 1.67% | 1,544 | 1,557 | 1,504 | 1,515 | 1,608,600 | ▲ | 0.05% |
| 2024-12-11 | 7014 | 名村造 | 1,195,584 | 1.72% | 1,515 | 1,519 | 1,498 | 1,503 | 1,321,500 | ▲ | 0.05% |
| 2024-12-12 | 7014 | 名村造 | 1,156,184 | 1.66% | 1,534 | 1,562 | 1,514 | 1,546 | 2,569,100 | ▼ | -0.06% |
| 2024-12-13 | 7014 | 名村造 | 1,130,484 | 1.62% | 1,535 | 1,565 | 1,529 | 1,555 | 1,694,300 | ▼ | -0.03% |
| 2024-12-16 | 7014 | 名村造 | 1,111,284 | 1.60% | 1,580 | 1,636 | 1,560 | 1,630 | 2,783,100 | ▼ | -0.02% |
| 2024-12-17 | 7014 | 名村造 | 1,091,684 | 1.57% | 1,640 | 1,644 | 1,602 | 1,603 | 2,208,600 | ▼ | -0.03% |
| 2024-12-18 | 7014 | 名村造 | 1,100,184 | 1.58% | 1,604 | 1,649 | 1,602 | 1,607 | 1,696,500 | ▲ | 0.01% |
| 2024-12-19 | 7014 | 名村造 | 1,105,384 | 1.59% | 1,556 | 1,605 | 1,551 | 1,586 | 1,663,300 | ▲ | 0.01% |
| 2024-12-20 | 7014 | 名村造 | 1,048,584 | 1.51% | 1,649 | 1,729 | 1,649 | 1,671 | 4,237,000 | ▼ | -0.08% |
| 2024-12-23 | 7014 | 名村造 | 1,075,284 | 1.54% | 1,658 | 1,721 | 1,655 | 1,713 | 2,593,700 | ▲ | 0.03% |
| 2024-12-24 | 7014 | 名村造 | 1,089,784 | 1.57% | 1,718 | 1,722 | 1,681 | 1,690 | 1,893,000 | ▲ | 0.03% |
| 2024-12-25 | 7014 | 名村造 | 1,097,984 | 1.58% | 1,686 | 1,694 | 1,649 | 1,690 | 1,290,200 | ▲ | 0.01% |
| 2024-12-27 | 7014 | 名村造 | 1,025,084 | 1.47% | 1,735 | 1,757 | 1,723 | 1,754 | 2,208,300 | ▼ | -0.11% |
| 2024-12-30 | 7014 | 名村造 | 160,690 | 0.23% | 1,753 | 1,768 | 1,723 | 1,747 | 1,573,100 | ▼ | -1.24% |
| 2025-01-06 | 7014 | 名村造 | 865,084 | 1.24% | 1,775 | 1,925 | 1,762 | 1,912 | 6,508,400 | ▲ | 1.01% |
| 2025-01-07 | 7014 | 名村造 | 799,947 | 1.15% | 1,886 | 2,015 | 1,883 | 1,998 | 6,497,200 | ▼ | -0.09% |
| 2025-01-08 | 7014 | 名村造 | 764,447 | 1.10% | 1,981 | 2,011 | 1,915 | 1,923 | 4,357,600 | ▼ | -0.04% |
| 2025-01-09 | 7014 | 名村造 | 743,747 | 1.07% | 1,900 | 1,918 | 1,858 | 1,872 | 2,973,300 | ▼ | -0.03% |
| 2025-01-10 | 7014 | 名村造 | 742,247 | 1.06% | 1,832 | 1,859 | 1,805 | 1,810 | 2,526,000 | ▼ | -0.01% |
| 2025-01-14 | 7014 | 名村造 | 743,246 | 1.07% | 1,793 | 1,805 | 1,761 | 1,793 | 1,999,300 | ▲ | 0.01% |
| 2025-01-15 | 7014 | 名村造 | 776,247 | 1.11% | 1,819 | 1,854 | 1,789 | 1,840 | 2,759,100 | ▲ | 0.04% |
| 2025-01-16 | 7014 | 名村造 | 758,447 | 1.09% | 1,842 | 1,842 | 1,776 | 1,819 | 2,260,800 | ▼ | -0.02% |
| 2025-01-17 | 7014 | 名村造 | 764,247 | 1.10% | 1,801 | 1,823 | 1,744 | 1,813 | 2,662,600 | ▲ | 0.01% |
| 2025-01-20 | 7014 | 名村造 | 833,947 | 1.20% | 1,824 | 1,857 | 1,803 | 1,809 | 1,826,500 | ▲ | 0.09% |
| 2025-01-23 | 7014 | 名村造 | 865,447 | 1.24% | 1,838 | 1,843 | 1,796 | 1,796 | 2,248,900 | ▲ | 0.04% |
| 2025-01-24 | 7014 | 名村造 | 818,947 | 1.18% | 1,832 | 1,904 | 1,815 | 1,866 | 4,073,700 | ▼ | -0.06% |
| 2025-01-27 | 7014 | 名村造 | 801,847 | 1.15% | 1,900 | 1,935 | 1,877 | 1,916 | 2,599,600 | ▼ | -0.03% |
| 2025-01-28 | 7014 | 名村造 | 850,947 | 1.22% | 1,901 | 1,959 | 1,890 | 1,950 | 2,591,300 | ▲ | 0.07% |
| 2025-01-29 | 7014 | 名村造 | 815,847 | 1.17% | 1,981 | 2,073 | 1,960 | 2,057 | 4,141,200 | ▼ | -0.05% |
| 2025-01-30 | 7014 | 名村造 | 760,647 | 1.09% | 2,047 | 2,069 | 2,005 | 2,012 | 2,306,200 | ▼ | -0.07% |
| 2025-01-30 | 7014 | 名村造 | 760,647 | 1.09% | 2,047 | 2,069 | 2,005 | 2,012 | 2,306,200 | ▼ | -0.07% |
| 2025-01-31 | 7014 | 名村造 | 752,347 | 1.08% | 2,014 | 2,036 | 1,996 | 2,010 | 1,452,200 | ▼ | -0.01% |
| 2025-01-31 | 7014 | 名村造 | 752,347 | 1.08% | 2,014 | 2,036 | 1,996 | 2,010 | 1,452,200 | ▼ | -0.01% |
| 2025-02-04 | 7014 | 名村造 | 798,747 | 1.15% | 1,996 | 2,048 | 1,990 | 2,022 | 1,743,400 | ▲ | 0.06% |
| 2025-02-04 | 7014 | 名村造 | 798,747 | 1.15% | 1,996 | 2,048 | 1,990 | 2,022 | 1,743,400 | ▲ | 0.06% |
| 2025-02-06 | 7014 | 名村造 | 778,947 | 1.12% | 1,929 | 1,985 | 1,927 | 1,982 | 1,799,900 | ▼ | -0.02% |
| 2025-02-06 | 7014 | 名村造 | 778,947 | 1.12% | 1,929 | 1,985 | 1,927 | 1,982 | 1,799,900 | ▼ | -0.02% |
| 2025-02-07 | 7014 | 名村造 | 790,347 | 1.13% | 1,950 | 2,005 | 1,934 | 1,990 | 1,423,100 | ▲ | 0.00% |
| 2025-02-07 | 7014 | 名村造 | 790,347 | 1.13% | 1,950 | 2,005 | 1,934 | 1,990 | 1,423,100 | ▲ | 0.00% |
| 2025-02-10 | 7014 | 名村造 | 795,447 | 1.14% | 2,024 | 2,049 | 2,005 | 2,021 | 1,638,800 | ▲ | 0.01% |
| 2025-02-10 | 7014 | 名村造 | 795,447 | 1.14% | 2,024 | 2,049 | 2,005 | 2,021 | 1,638,800 | ▲ | 0.01% |
| 2025-02-12 | 7014 | 名村造 | 679,447 | 0.97% | 2,055 | 2,105 | 2,035 | 2,088 | 2,264,200 | ▼ | -0.16% |
| 2025-02-12 | 7014 | 名村造 | 679,447 | 0.97% | 2,055 | 2,105 | 2,035 | 2,088 | 2,264,200 | ▼ | -0.16% |
| 2025-02-13 | 7014 | 名村造 | 524,647 | 0.75% | 2,101 | 2,131 | 2,059 | 2,119 | 2,703,800 | ▼ | -0.21% |
| 2025-02-14 | 7014 | 名村造 | 402,347 | 0.57% | 2,207 | 2,308 | 2,108 | 2,134 | 8,859,000 | ▼ | -0.18% |
| 2025-02-17 | 7014 | 名村造 | 381,747 | 0.55% | 2,110 | 2,115 | 2,008 | 2,044 | 3,446,800 | ▼ | -0.01% |
| 2025-02-18 | 7014 | 名村造 | 372,147 | 0.53% | 2,083 | 2,129 | 2,031 | 2,065 | 2,141,600 | ▼ | -0.02% |
| 2025-02-19 | 7014 | 名村造 | 402,947 | 0.58% | 2,065 | 2,108 | 2,046 | 2,053 | 2,081,200 | ▲ | 0.04% |
| 2025-02-20 | 7014 | 名村造 | 358,747 | 0.51% | 2,020 | 2,044 | 1,980 | 1,995 | 2,456,000 | ▼ | -0.06% |
| 2025-02-21 | 7014 | 名村造 | 343,447 | 0.49% | 1,968 | 1,993 | 1,929 | 1,930 | 2,502,800 | ▼ | -0.02% |
| 2024-04-04 | 7018 | 内海造 | 11,500 | 0.51% | 4,670 | 4,700 | 4,550 | 4,555 | 25,600 | ▲ | 0.03% |
| 2024-04-05 | 7018 | 内海造 | 9,200 | 0.40% | 4,445 | 4,515 | 4,420 | 4,445 | 28,600 | ▼ | -0.10% |
| 2024-05-10 | 7018 | 内海造 | 14,900 | 0.66% | 4,120 | 4,260 | 4,090 | 4,260 | 69,100 | ▲ | 0.23% |
| 2024-05-13 | 7018 | 内海造 | 8,800 | 0.39% | 4,470 | 4,920 | 4,405 | 4,790 | 187,100 | ▼ | -0.27% |
| 2024-05-15 | 7018 | 内海造 | 12,000 | 0.53% | 4,600 | 4,745 | 4,430 | 4,690 | 60,700 | ▲ | 0.10% |
| 2024-05-16 | 7018 | 内海造 | 12,400 | 0.55% | 4,690 | 4,690 | 4,330 | 4,370 | 44,000 | ▲ | 0.02% |
| 2024-05-20 | 7018 | 内海造 | 13,000 | 0.57% | 4,400 | 4,650 | 4,400 | 4,600 | 20,400 | ▲ | 0.01% |
| 2024-05-21 | 7018 | 内海造 | 12,600 | 0.55% | 4,600 | 4,600 | 4,460 | 4,525 | 35,100 | ▼ | -0.01% |
| 2024-05-22 | 7018 | 内海造 | 12,700 | 0.56% | 4,525 | 4,660 | 4,525 | 4,595 | 17,000 | ▲ | 0.01% |
| 2024-05-23 | 7018 | 内海造 | 13,900 | 0.61% | 4,610 | 4,720 | 4,550 | 4,635 | 22,400 | ▲ | 0.04% |
| 2024-05-24 | 7018 | 内海造 | 13,400 | 0.59% | 4,625 | 4,770 | 4,570 | 4,660 | 12,200 | ▼ | -0.02% |
| 2024-05-29 | 7018 | 内海造 | 13,900 | 0.61% | 4,810 | 4,900 | 4,635 | 4,635 | 18,000 | ▲ | 0.02% |
| 2024-05-30 | 7018 | 内海造 | 14,200 | 0.63% | 4,600 | 4,715 | 4,555 | 4,630 | 13,200 | ▲ | 0.02% |
| 2024-05-31 | 7018 | 内海造 | 13,700 | 0.60% | 4,590 | 4,750 | 4,590 | 4,730 | 14,300 | ▼ | -0.03% |
| 2024-06-03 | 7018 | 内海造 | 16,200 | 0.71% | 4,730 | 4,970 | 4,660 | 4,965 | 28,000 | ▲ | 0.10% |
| 2024-06-04 | 7018 | 内海造 | 17,100 | 0.75% | 4,950 | 5,020 | 4,780 | 4,790 | 32,800 | ▲ | 0.04% |
| 2024-06-05 | 7018 | 内海造 | 17,600 | 0.78% | 4,800 | 4,860 | 4,750 | 4,805 | 11,700 | ▲ | 0.03% |
| 2024-06-06 | 7018 | 内海造 | 17,300 | 0.76% | 4,865 | 4,865 | 4,700 | 4,760 | 16,400 | ▼ | -0.02% |
| 2024-06-07 | 7018 | 内海造 | 16,200 | 0.71% | 4,760 | 4,900 | 4,760 | 4,890 | 17,600 | ▼ | -0.05% |
| 2024-06-10 | 7018 | 内海造 | 14,400 | 0.63% | 4,915 | 5,170 | 4,895 | 5,140 | 39,100 | ▼ | -0.07% |
| 2024-06-11 | 7018 | 内海造 | 8,300 | 0.36% | 5,170 | 5,450 | 5,170 | 5,320 | 51,100 | ▼ | -0.27% |
| 2024-07-11 | 7018 | 内海造 | 11,400 | 0.50% | 5,120 | 5,200 | 5,040 | 5,200 | 8,400 | ▲ | 0.03% |
| 2024-07-12 | 7018 | 内海造 | 11,200 | 0.49% | 5,120 | 5,200 | 5,100 | 5,130 | 7,000 | ▼ | -0.01% |
| 2024-07-16 | 7018 | 内海造 | 11,400 | 0.50% | 5,160 | 5,390 | 5,140 | 5,380 | 12,500 | ▲ | 0.01% |
| 2024-07-17 | 7018 | 内海造 | 10,900 | 0.48% | 5,440 | 5,690 | 5,380 | 5,490 | 19,200 | ▼ | -0.02% |
| 2024-07-19 | 7018 | 内海造 | 11,700 | 0.51% | 5,210 | 5,270 | 5,060 | 5,130 | 11,300 | ▲ | 0.02% |
| 2024-07-22 | 7018 | 内海造 | 12,200 | 0.54% | 5,110 | 5,130 | 5,030 | 5,030 | 7,400 | ▲ | 0.03% |
| 2024-07-23 | 7018 | 内海造 | 12,400 | 0.55% | 5,090 | 5,120 | 5,000 | 5,040 | 6,200 | ▲ | 0.01% |
| 2024-07-24 | 7018 | 内海造 | 13,000 | 0.57% | 5,050 | 5,050 | 4,805 | 4,805 | 15,900 | ▲ | 0.01% |
| 2024-07-25 | 7018 | 内海造 | 12,300 | 0.54% | 4,720 | 4,770 | 4,570 | 4,590 | 23,400 | ▼ | -0.02% |
| 2024-07-26 | 7018 | 内海造 | 11,900 | 0.52% | 4,640 | 4,755 | 4,610 | 4,665 | 6,800 | ▼ | -0.02% |
| 2024-07-29 | 7018 | 内海造 | 12,500 | 0.55% | 4,650 | 4,720 | 4,640 | 4,660 | 9,500 | ▲ | 0.03% |
| 2024-07-31 | 7018 | 内海造 | 13,000 | 0.57% | 4,575 | 4,705 | 4,565 | 4,635 | 8,500 | ▲ | 0.01% |
| 2024-08-01 | 7018 | 内海造 | 13,200 | 0.58% | 4,595 | 4,595 | 4,250 | 4,295 | 18,300 | ▲ | 0.01% |
| 2024-08-02 | 7018 | 内海造 | 12,700 | 0.56% | 4,015 | 4,115 | 3,820 | 3,835 | 43,100 | ▼ | -0.01% |
| 2024-08-05 | 7018 | 内海造 | 13,900 | 0.61% | 3,565 | 3,685 | 3,135 | 3,135 | 69,800 | ▲ | 0.04% |
| 2024-08-06 | 7018 | 内海造 | 12,500 | 0.55% | 3,135 | 3,250 | 2,905 | 3,000 | 109,400 | ▼ | -0.05% |
| 2024-08-07 | 7018 | 内海造 | 11,300 | 0.50% | 3,070 | 3,340 | 2,980 | 3,195 | 40,900 | ▼ | -0.05% |
| 2024-08-08 | 7018 | 内海造 | 11,000 | 0.48% | 3,145 | 3,345 | 3,100 | 3,185 | 20,400 | ▼ | -0.02% |
| 2024-08-09 | 7018 | 内海造 | 11,300 | 0.50% | 3,355 | 3,375 | 3,240 | 3,350 | 34,500 | ▲ | 0.02% |
| 2024-08-13 | 7018 | 内海造 | 11,500 | 0.51% | 3,485 | 3,575 | 3,415 | 3,415 | 26,300 | ▲ | 0.01% |
| 2024-08-14 | 7018 | 内海造 | 11,000 | 0.48% | 3,440 | 3,490 | 3,395 | 3,400 | 13,000 | ▼ | -0.03% |
| 2024-04-01 | 7022 | サノヤスＨＤ | 220,815 | 0.65% | 204 | 229 | 191 | 229 | 22,972,800 | ▲ | 0.65% |
| 2024-04-02 | 7022 | サノヤスＨＤ | 361,015 | 1.06% | 227 | 239 | 197 | 199 | 12,007,300 | ▲ | 0.41% |
| 2024-04-03 | 7022 | サノヤスＨＤ | 209,315 | 0.61% | 203 | 207 | 187 | 190 | 4,029,000 | ▼ | -0.45% |
| 2024-04-04 | 7022 | サノヤスＨＤ | 115,515 | 0.34% | 190 | 192 | 181 | 182 | 1,560,100 | ▼ | -0.26% |
| 2024-05-07 | 7022 | サノヤスＨＤ | 184,315 | 0.54% | 184 | 189 | 184 | 189 | 160,200 | ▲ | 0.07% |
| 2024-05-08 | 7022 | サノヤスＨＤ | 222,415 | 0.65% | 188 | 190 | 186 | 189 | 222,600 | ▲ | 0.10% |
| 2024-05-09 | 7022 | サノヤスＨＤ | 253,715 | 0.75% | 189 | 194 | 187 | 193 | 300,500 | ▲ | 0.09% |
| 2024-05-10 | 7022 | サノヤスＨＤ | 278,915 | 0.82% | 192 | 195 | 191 | 193 | 284,400 | ▲ | 0.06% |
| 2024-05-13 | 7022 | サノヤスＨＤ | 291,815 | 0.86% | 194 | 194 | 187 | 192 | 225,800 | ▲ | 0.04% |
| 2024-05-14 | 7022 | サノヤスＨＤ | 271,215 | 0.80% | 185 | 187 | 178 | 181 | 539,500 | ▼ | -0.05% |
| 2024-05-16 | 7022 | サノヤスＨＤ | 278,715 | 0.82% | 178 | 180 | 176 | 180 | 241,100 | ▲ | 0.01% |
| 2024-05-17 | 7022 | サノヤスＨＤ | 293,915 | 0.86% | 177 | 184 | 176 | 182 | 279,200 | ▲ | 0.04% |
| 2024-05-20 | 7022 | サノヤスＨＤ | 258,815 | 0.76% | 182 | 187 | 182 | 184 | 290,700 | ▼ | -0.09% |
| 2024-05-21 | 7022 | サノヤスＨＤ | 248,915 | 0.73% | 185 | 189 | 184 | 185 | 230,400 | ▼ | -0.03% |
| 2024-05-22 | 7022 | サノヤスＨＤ | 250,915 | 0.74% | 185 | 187 | 183 | 183 | 246,600 | ▲ | 0.01% |
| 2024-05-23 | 7022 | サノヤスＨＤ | 267,115 | 0.78% | 183 | 190 | 181 | 188 | 553,500 | ▲ | 0.04% |
| 2024-05-24 | 7022 | サノヤスＨＤ | 274,915 | 0.81% | 187 | 191 | 185 | 188 | 322,200 | ▲ | 0.03% |
| 2024-05-27 | 7022 | サノヤスＨＤ | 271,615 | 0.80% | 189 | 190 | 183 | 186 | 296,200 | ▼ | -0.01% |
| 2024-05-28 | 7022 | サノヤスＨＤ | 266,315 | 0.78% | 186 | 190 | 185 | 186 | 255,300 | ▼ | -0.02% |
| 2024-05-29 | 7022 | サノヤスＨＤ | 291,515 | 0.86% | 186 | 190 | 181 | 181 | 327,100 | ▲ | 0.07% |
| 2024-05-30 | 7022 | サノヤスＨＤ | 314,415 | 0.92% | 181 | 182 | 177 | 178 | 274,200 | ▲ | 0.06% |
| 2024-05-31 | 7022 | サノヤスＨＤ | 305,815 | 0.90% | 181 | 187 | 179 | 186 | 435,200 | ▼ | -0.02% |
| 2024-06-03 | 7022 | サノヤスＨＤ | 311,915 | 0.92% | 187 | 187 | 182 | 183 | 196,000 | ▲ | 0.02% |
| 2024-06-04 | 7022 | サノヤスＨＤ | 318,015 | 0.94% | 183 | 185 | 182 | 183 | 159,300 | ▲ | 0.01% |
| 2024-06-05 | 7022 | サノヤスＨＤ | 344,515 | 1.01% | 182 | 182 | 179 | 180 | 185,800 | ▲ | 0.07% |
| 2024-06-06 | 7022 | サノヤスＨＤ | 360,015 | 1.06% | 181 | 181 | 177 | 178 | 217,500 | ▲ | 0.05% |
| 2024-06-07 | 7022 | サノヤスＨＤ | 341,915 | 1.01% | 177 | 183 | 177 | 183 | 155,500 | ▼ | -0.05% |
| 2024-06-10 | 7022 | サノヤスＨＤ | 328,115 | 0.97% | 183 | 188 | 182 | 188 | 214,900 | ▼ | -0.04% |
| 2024-06-11 | 7022 | サノヤスＨＤ | 294,215 | 0.87% | 188 | 193 | 188 | 189 | 339,400 | ▼ | -0.09% |
| 2024-06-12 | 7022 | サノヤスＨＤ | 288,515 | 0.85% | 191 | 195 | 190 | 191 | 176,100 | ▼ | -0.02% |
| 2024-06-13 | 7022 | サノヤスＨＤ | 279,715 | 0.82% | 192 | 193 | 186 | 186 | 204,500 | ▼ | -0.03% |
| 2024-06-14 | 7022 | サノヤスＨＤ | 242,115 | 0.71% | 187 | 195 | 187 | 195 | 293,600 | ▼ | -0.10% |
| 2024-06-17 | 7022 | サノヤスＨＤ | 231,115 | 0.68% | 193 | 197 | 190 | 195 | 240,600 | ▼ | -0.02% |
| 2024-06-18 | 7022 | サノヤスＨＤ | 217,115 | 0.64% | 195 | 201 | 195 | 198 | 300,500 | ▼ | -0.04% |
| 2024-06-19 | 7022 | サノヤスＨＤ | 277,015 | 0.81% | 206 | 209 | 199 | 202 | 1,310,600 | ▲ | 0.17% |
| 2024-06-20 | 7022 | サノヤスＨＤ | 259,515 | 0.76% | 201 | 203 | 199 | 202 | 208,400 | ▼ | -0.05% |
| 2024-06-21 | 7022 | サノヤスＨＤ | 229,015 | 0.67% | 202 | 209 | 202 | 209 | 318,100 | ▼ | -0.08% |
| 2024-06-24 | 7022 | サノヤスＨＤ | 197,015 | 0.58% | 210 | 216 | 208 | 208 | 484,000 | ▼ | -0.09% |
| 2024-06-25 | 7022 | サノヤスＨＤ | 156,215 | 0.46% | 207 | 211 | 205 | 208 | 221,800 | ▼ | -0.11% |
| 2024-03-18 | 7033 | ＭＳＯＬ | 88,291 | 0.52% | 2,346 | 2,452 | 2,292 | 2,316 | 825,400 | ▲ | 0.04% |
| 2024-03-19 | 7033 | ＭＳＯＬ | 115,191 | 0.68% | 2,288 | 2,288 | 2,194 | 2,240 | 575,500 | ▲ | 0.16% |
| 2024-03-21 | 7033 | ＭＳＯＬ | 112,991 | 0.67% | 2,243 | 2,280 | 2,215 | 2,254 | 460,800 | ▼ | -0.01% |
| 2024-03-22 | 7033 | ＭＳＯＬ | 110,191 | 0.65% | 2,235 | 2,239 | 2,170 | 2,238 | 542,100 | ▼ | -0.02% |
| 2024-03-25 | 7033 | ＭＳＯＬ | 152,191 | 0.90% | 2,236 | 2,236 | 2,109 | 2,109 | 657,100 | ▲ | 0.25% |
| 2024-03-26 | 7033 | ＭＳＯＬ | 147,791 | 0.87% | 2,093 | 2,105 | 2,067 | 2,079 | 366,500 | ▼ | -0.03% |
| 2024-03-27 | 7033 | ＭＳＯＬ | 122,991 | 0.73% | 2,082 | 2,157 | 2,079 | 2,103 | 423,900 | ▼ | -0.14% |
| 2024-03-28 | 7033 | ＭＳＯＬ | 126,491 | 0.75% | 2,103 | 2,138 | 2,076 | 2,112 | 231,200 | ▲ | 0.02% |
| 2024-03-29 | 7033 | ＭＳＯＬ | 133,491 | 0.79% | 2,112 | 2,129 | 2,071 | 2,082 | 274,100 | ▲ | 0.04% |
| 2024-04-01 | 7033 | ＭＳＯＬ | 154,991 | 0.92% | 2,086 | 2,086 | 2,012 | 2,012 | 382,100 | ▲ | 0.13% |
| 2024-04-02 | 7033 | ＭＳＯＬ | 157,291 | 0.93% | 1,976 | 1,988 | 1,935 | 1,960 | 462,500 | ▲ | 0.01% |
| 2024-04-03 | 7033 | ＭＳＯＬ | 145,891 | 0.86% | 1,925 | 1,928 | 1,883 | 1,892 | 632,100 | ▼ | -0.07% |
| 2024-04-04 | 7033 | ＭＳＯＬ | 136,491 | 0.81% | 1,920 | 1,942 | 1,882 | 1,899 | 416,700 | ▼ | -0.04% |
| 2024-04-05 | 7033 | ＭＳＯＬ | 150,991 | 0.89% | 1,852 | 1,862 | 1,822 | 1,840 | 403,700 | ▲ | 0.07% |
| 2024-04-08 | 7033 | ＭＳＯＬ | 123,891 | 0.73% | 1,844 | 1,844 | 1,793 | 1,805 | 498,500 | ▼ | -0.16% |
| 2024-04-09 | 7033 | ＭＳＯＬ | 102,291 | 0.60% | 1,805 | 1,852 | 1,763 | 1,829 | 687,500 | ▼ | -0.13% |
| 2024-04-10 | 7033 | ＭＳＯＬ | 114,391 | 0.68% | 1,835 | 1,842 | 1,795 | 1,829 | 353,200 | ▲ | 0.08% |
| 2024-04-11 | 7033 | ＭＳＯＬ | 143,691 | 0.85% | 1,793 | 1,799 | 1,724 | 1,732 | 548,700 | ▲ | 0.16% |
| 2024-04-12 | 7033 | ＭＳＯＬ | 117,491 | 0.69% | 1,743 | 1,754 | 1,718 | 1,739 | 387,300 | ▼ | -0.16% |
| 2024-04-15 | 7033 | ＭＳＯＬ | 115,691 | 0.68% | 1,739 | 1,758 | 1,707 | 1,730 | 237,100 | ▼ | -0.00% |
| 2024-04-16 | 7033 | ＭＳＯＬ | 103,791 | 0.61% | 1,707 | 1,742 | 1,692 | 1,714 | 314,300 | ▼ | -0.07% |
| 2024-04-17 | 7033 | ＭＳＯＬ | 101,891 | 0.60% | 1,704 | 1,705 | 1,644 | 1,652 | 365,000 | ▼ | -0.01% |
| 2024-04-18 | 7033 | ＭＳＯＬ | 90,991 | 0.54% | 1,648 | 1,685 | 1,626 | 1,664 | 294,200 | ▼ | -0.05% |
| 2024-04-19 | 7033 | ＭＳＯＬ | 88,291 | 0.52% | 1,647 | 1,650 | 1,586 | 1,590 | 461,500 | ▼ | -0.02% |
| 2024-04-22 | 7033 | ＭＳＯＬ | 86,191 | 0.51% | 1,578 | 1,650 | 1,567 | 1,650 | 400,700 | ▼ | -0.01% |
| 2024-04-23 | 7033 | ＭＳＯＬ | 80,391 | 0.47% | 1,690 | 1,712 | 1,620 | 1,629 | 398,400 | ▼ | -0.04% |
| 2024-05-13 | 7033 | ＭＳＯＬ | 90,931 | 0.54% | 1,934 | 2,009 | 1,926 | 1,942 | 358,100 | ▲ | 0.09% |
| 2024-05-14 | 7033 | ＭＳＯＬ | 95,731 | 0.56% | 1,970 | 1,973 | 1,915 | 1,938 | 196,700 | ▲ | 0.02% |
| 2024-05-16 | 7033 | ＭＳＯＬ | 93,131 | 0.55% | 1,998 | 2,024 | 1,934 | 1,966 | 223,100 | ▼ | -0.01% |
| 2024-05-17 | 7033 | ＭＳＯＬ | 97,031 | 0.57% | 1,940 | 1,995 | 1,922 | 1,962 | 175,900 | ▲ | 0.01% |
| 2024-05-20 | 7033 | ＭＳＯＬ | 86,931 | 0.51% | 1,929 | 1,982 | 1,869 | 1,893 | 270,200 | ▼ | -0.05% |
| 2024-05-21 | 7033 | ＭＳＯＬ | 78,631 | 0.46% | 1,880 | 1,885 | 1,840 | 1,844 | 225,200 | ▼ | -0.04% |
| 2024-10-11 | 7033 | ＭＳＯＬ | 88,041 | 0.52% | 1,847 | 1,867 | 1,821 | 1,829 | 114,800 | ▲ | 0.11% |
| 2024-10-15 | 7033 | ＭＳＯＬ | 94,441 | 0.56% | 1,888 | 1,909 | 1,855 | 1,885 | 141,100 | ▲ | 0.04% |
| 2024-10-16 | 7033 | ＭＳＯＬ | 102,141 | 0.60% | 1,890 | 1,955 | 1,887 | 1,921 | 275,000 | ▲ | 0.03% |
| 2024-10-17 | 7033 | ＭＳＯＬ | 120,441 | 0.71% | 1,960 | 1,991 | 1,945 | 1,950 | 272,400 | ▲ | 0.10% |
| 2024-10-18 | 7033 | ＭＳＯＬ | 127,741 | 0.75% | 1,950 | 1,976 | 1,945 | 1,950 | 188,400 | ▲ | 0.04% |
| 2024-10-21 | 7033 | ＭＳＯＬ | 131,641 | 0.78% | 1,959 | 2,045 | 1,945 | 1,995 | 255,000 | ▲ | 0.03% |
| 2024-10-22 | 7033 | ＭＳＯＬ | 123,741 | 0.73% | 1,975 | 1,994 | 1,890 | 1,905 | 230,100 | ▼ | -0.05% |
| 2024-10-23 | 7033 | ＭＳＯＬ | 122,041 | 0.72% | 1,900 | 1,925 | 1,859 | 1,881 | 316,500 | ▼ | -0.01% |
| 2024-10-24 | 7033 | ＭＳＯＬ | 121,041 | 0.71% | 1,860 | 1,889 | 1,825 | 1,873 | 135,900 | ▼ | -0.01% |
| 2024-10-25 | 7033 | ＭＳＯＬ | 118,441 | 0.70% | 1,877 | 1,900 | 1,814 | 1,840 | 159,800 | ▼ | -0.01% |
| 2024-10-28 | 7033 | ＭＳＯＬ | 117,541 | 0.69% | 1,811 | 1,860 | 1,806 | 1,853 | 102,000 | ▼ | -0.01% |
| 2024-10-29 | 7033 | ＭＳＯＬ | 111,541 | 0.66% | 1,865 | 1,918 | 1,857 | 1,900 | 175,000 | ▼ | -0.02% |
| 2024-10-30 | 7033 | ＭＳＯＬ | 110,541 | 0.65% | 1,903 | 1,903 | 1,858 | 1,858 | 214,900 | ▼ | -0.01% |
| 2024-11-01 | 7033 | ＭＳＯＬ | 107,941 | 0.64% | 1,879 | 1,919 | 1,812 | 1,820 | 288,400 | ▼ | -0.01% |
| 2024-11-05 | 7033 | ＭＳＯＬ | 107,441 | 0.63% | 1,839 | 1,858 | 1,796 | 1,827 | 89,400 | ▼ | -0.01% |
| 2024-11-06 | 7033 | ＭＳＯＬ | 108,741 | 0.64% | 1,854 | 1,878 | 1,817 | 1,872 | 108,500 | ▲ | 0.01% |
| 2024-11-07 | 7033 | ＭＳＯＬ | 103,741 | 0.61% | 1,875 | 1,910 | 1,845 | 1,849 | 99,900 | ▼ | -0.03% |
| 2024-11-08 | 7033 | ＭＳＯＬ | 95,441 | 0.56% | 1,849 | 1,863 | 1,817 | 1,829 | 153,100 | ▼ | -0.04% |
| 2024-11-11 | 7033 | ＭＳＯＬ | 96,041 | 0.57% | 1,843 | 1,877 | 1,803 | 1,866 | 82,100 | ▲ | 0.00% |
| 2024-11-12 | 7033 | ＭＳＯＬ | 90,141 | 0.53% | 1,880 | 1,888 | 1,844 | 1,882 | 96,800 | ▼ | -0.03% |
| 2024-11-13 | 7033 | ＭＳＯＬ | 82,741 | 0.49% | 1,857 | 1,885 | 1,828 | 1,860 | 145,600 | ▼ | -0.04% |
| 2024-11-18 | 7033 | ＭＳＯＬ | 84,441 | 0.50% | 1,817 | 1,865 | 1,815 | 1,846 | 117,800 | ▲ | 0.02% |
| 2024-11-19 | 7033 | ＭＳＯＬ | 81,341 | 0.48% | 1,860 | 1,897 | 1,835 | 1,897 | 114,600 | ▼ | -0.02% |
| 2024-12-18 | 7033 | ＭＳＯＬ | 90,141 | 0.53% | 1,711 | 1,777 | 1,672 | 1,674 | 126,500 | ▲ | 0.05% |
| 2024-12-19 | 7033 | ＭＳＯＬ | 95,941 | 0.57% | 1,646 | 1,721 | 1,641 | 1,721 | 126,300 | ▲ | 0.03% |
| 2024-12-20 | 7033 | ＭＳＯＬ | 97,841 | 0.58% | 1,714 | 1,745 | 1,675 | 1,731 | 142,700 | ▲ | 0.01% |
| 2024-12-23 | 7033 | ＭＳＯＬ | 89,441 | 0.53% | 1,691 | 1,728 | 1,675 | 1,715 | 123,700 | ▼ | -0.04% |
| 2024-12-24 | 7033 | ＭＳＯＬ | 86,341 | 0.51% | 1,732 | 1,734 | 1,697 | 1,720 | 73,900 | ▼ | -0.02% |
| 2024-12-25 | 7033 | ＭＳＯＬ | 91,741 | 0.54% | 1,709 | 1,721 | 1,620 | 1,658 | 161,500 | ▲ | 0.03% |
| 2024-12-26 | 7033 | ＭＳＯＬ | 79,141 | 0.47% | 1,635 | 1,659 | 1,622 | 1,648 | 141,800 | ▼ | -0.07% |
| 2025-01-14 | 7033 | ＭＳＯＬ | 85,680 | 0.50% | 1,659 | 1,660 | 1,591 | 1,605 | 89,000 | ▲ | 0.02% |
| 2025-01-16 | 7033 | ＭＳＯＬ | 80,280 | 0.47% | 1,610 | 1,628 | 1,603 | 1,610 | 60,500 | ▼ | -0.03% |
| 2024-04-08 | 7047 | ポート | 75,800 | 0.54% | 2,008 | 2,018 | 1,975 | 1,990 | 161,800 | ▲ | 0.12% |
| 2024-04-09 | 7047 | ポート | 76,100 | 0.55% | 2,030 | 2,059 | 2,018 | 2,032 | 83,100 | ▲ | 0.01% |
| 2024-04-10 | 7047 | ポート | 78,800 | 0.57% | 2,015 | 2,057 | 2,010 | 2,030 | 51,300 | ▲ | 0.01% |
| 2024-04-12 | 7047 | ポート | 70,800 | 0.51% | 2,051 | 2,053 | 1,993 | 1,996 | 92,200 | ▼ | -0.05% |
| 2024-04-16 | 7047 | ポート | 66,200 | 0.47% | 1,934 | 1,965 | 1,901 | 1,950 | 176,200 | ▼ | -0.04% |
| 2024-04-26 | 7047 | ポート | 72,800 | 0.52% | 1,935 | 1,938 | 1,896 | 1,922 | 92,400 | ▲ | 0.03% |
| 2024-05-01 | 7047 | ポート | 65,200 | 0.47% | 2,001 | 2,009 | 1,956 | 1,977 | 83,100 | ▼ | -0.05% |
| 2024-05-07 | 7047 | ポート | 75,400 | 0.54% | 2,009 | 2,091 | 2,003 | 2,076 | 150,100 | ▲ | 0.07% |
| 2024-05-08 | 7047 | ポート | 79,400 | 0.57% | 2,052 | 2,083 | 2,036 | 2,053 | 70,300 | ▲ | 0.02% |
| 2024-05-10 | 7047 | ポート | 81,900 | 0.59% | 2,025 | 2,043 | 2,011 | 2,025 | 80,200 | ▲ | 0.02% |
| 2024-05-13 | 7047 | ポート | 104,800 | 0.75% | 2,078 | 2,116 | 2,043 | 2,097 | 197,700 | ▲ | 0.16% |
| 2024-05-14 | 7047 | ポート | 84,900 | 0.61% | 1,997 | 2,174 | 1,952 | 2,159 | 333,200 | ▼ | -0.14% |
| 2024-05-15 | 7047 | ポート | 65,600 | 0.47% | 2,180 | 2,206 | 2,092 | 2,111 | 224,700 | ▼ | -0.14% |
| 2024-05-20 | 7047 | ポート | 70,300 | 0.50% | 2,041 | 2,119 | 2,041 | 2,045 | 146,100 | ▲ | 0.04% |
| 2024-05-21 | 7047 | ポート | 71,500 | 0.51% | 2,070 | 2,080 | 2,037 | 2,050 | 101,700 | ▲ | 0.01% |
| 2024-05-22 | 7047 | ポート | 73,700 | 0.52% | 2,036 | 2,055 | 2,019 | 2,026 | 70,800 | ▲ | 0.01% |
| 2024-05-23 | 7047 | ポート | 70,800 | 0.50% | 2,076 | 2,087 | 2,029 | 2,036 | 85,000 | ▼ | -0.02% |
| 2024-05-24 | 7047 | ポート | 79,500 | 0.56% | 1,986 | 1,996 | 1,908 | 1,952 | 224,000 | ▲ | 0.06% |
| 2024-05-27 | 7047 | ポート | 80,200 | 0.57% | 1,920 | 1,973 | 1,911 | 1,965 | 107,200 | ▲ | 0.00% |
| 2024-05-28 | 7047 | ポート | 70,900 | 0.50% | 1,988 | 2,087 | 1,988 | 2,078 | 150,000 | ▼ | -0.06% |
| 2024-05-29 | 7047 | ポート | 68,900 | 0.49% | 2,063 | 2,086 | 1,955 | 1,958 | 112,200 | ▼ | -0.01% |
| 2024-05-30 | 7047 | ポート | 78,000 | 0.55% | 1,918 | 1,973 | 1,892 | 1,963 | 372,900 | ▲ | 0.06% |
| 2024-05-31 | 7047 | ポート | 79,600 | 0.56% | 1,960 | 2,000 | 1,940 | 1,996 | 78,300 | ▲ | 0.01% |
| 2024-06-03 | 7047 | ポート | 80,800 | 0.57% | 2,015 | 2,023 | 1,988 | 2,015 | 42,200 | ▲ | 0.00% |
| 2024-06-04 | 7047 | ポート | 44,200 | 0.31% | 2,096 | 2,309 | 2,096 | 2,287 | 630,500 | ▼ | -0.25% |
| 2024-07-31 | 7047 | ポート | 75,500 | 0.53% | 1,972 | 2,019 | 1,936 | 2,011 | 110,600 | ▲ | 0.07% |
| 2024-08-01 | 7047 | ポート | 75,600 | 0.54% | 1,998 | 1,998 | 1,895 | 1,902 | 187,400 | ▲ | 0.01% |
| 2024-08-02 | 7047 | ポート | 68,100 | 0.48% | 1,813 | 1,813 | 1,696 | 1,711 | 324,900 | ▼ | -0.06% |
| 2024-11-20 | 7047 | ポート | 81,700 | 0.58% | 1,770 | 1,806 | 1,733 | 1,740 | 250,900 | ▲ | 0.17% |
| 2024-11-21 | 7047 | ポート | 79,500 | 0.56% | 1,742 | 1,797 | 1,735 | 1,797 | 163,000 | ▼ | -0.01% |
| 2024-11-22 | 7047 | ポート | 76,400 | 0.54% | 1,797 | 1,808 | 1,758 | 1,767 | 112,900 | ▼ | -0.02% |
| 2024-11-25 | 7047 | ポート | 96,100 | 0.68% | 1,758 | 1,760 | 1,721 | 1,730 | 139,900 | ▲ | 0.14% |
| 2024-11-26 | 7047 | ポート | 66,000 | 0.47% | 1,750 | 1,754 | 1,706 | 1,739 | 122,700 | ▼ | -0.21% |
| 2024-03-01 | 7061 | 日本ホスピス | 76,100 | 0.94% | 2,057 | 2,057 | 1,852 | 1,920 | 1,115,400 | ▲ | 0.24% |
| 2024-03-04 | 7061 | 日本ホスピス | 91,800 | 1.13% | 1,888 | 1,889 | 1,812 | 1,819 | 445,400 | ▲ | 0.18% |
| 2024-03-05 | 7061 | 日本ホスピス | 94,900 | 1.17% | 1,801 | 1,845 | 1,781 | 1,820 | 319,700 | ▲ | 0.04% |
| 2024-03-06 | 7061 | 日本ホスピス | 81,200 | 1.00% | 1,795 | 1,868 | 1,782 | 1,844 | 190,400 | ▼ | -0.16% |
| 2024-03-07 | 7061 | 日本ホスピス | 85,200 | 1.05% | 1,844 | 1,844 | 1,765 | 1,767 | 419,900 | ▲ | 0.05% |
| 2024-03-08 | 7061 | 日本ホスピス | 82,800 | 1.02% | 1,757 | 1,790 | 1,734 | 1,735 | 246,300 | ▼ | -0.03% |
| 2024-03-11 | 7061 | 日本ホスピス | 85,500 | 1.06% | 1,690 | 1,692 | 1,623 | 1,651 | 442,600 | ▲ | 0.04% |
| 2024-03-12 | 7061 | 日本ホスピス | 81,400 | 1.00% | 1,635 | 1,680 | 1,611 | 1,679 | 249,100 | ▼ | -0.06% |
| 2024-03-13 | 7061 | 日本ホスピス | 80,300 | 0.99% | 1,685 | 1,686 | 1,621 | 1,633 | 159,300 | ▼ | -0.01% |
| 2024-03-14 | 7061 | 日本ホスピス | 85,800 | 1.06% | 1,610 | 1,636 | 1,592 | 1,623 | 235,000 | ▲ | 0.07% |
| 2024-03-15 | 7061 | 日本ホスピス | 84,500 | 1.04% | 1,633 | 1,665 | 1,597 | 1,625 | 182,100 | ▼ | -0.02% |
| 2024-03-18 | 7061 | 日本ホスピス | 79,000 | 0.98% | 1,625 | 1,689 | 1,600 | 1,672 | 157,100 | ▼ | -0.06% |
| 2024-03-19 | 7061 | 日本ホスピス | 77,000 | 0.94% | 1,699 | 1,765 | 1,663 | 1,745 | 315,700 | ▼ | -0.04% |
| 2024-03-21 | 7061 | 日本ホスピス | 73,800 | 0.90% | 1,764 | 1,768 | 1,701 | 1,709 | 172,300 | ▼ | -0.03% |
| 2024-03-22 | 7061 | 日本ホスピス | 71,500 | 0.87% | 1,702 | 1,742 | 1,681 | 1,730 | 172,700 | ▼ | -0.03% |
| 2024-03-25 | 7061 | 日本ホスピス | 69,200 | 0.84% | 1,700 | 1,748 | 1,698 | 1,707 | 149,200 | ▼ | -0.03% |
| 2024-03-26 | 7061 | 日本ホスピス | 63,100 | 0.77% | 1,699 | 1,710 | 1,656 | 1,659 | 163,600 | ▼ | -0.06% |
| 2024-03-27 | 7061 | 日本ホスピス | 44,700 | 0.54% | 1,655 | 1,661 | 1,630 | 1,638 | 147,700 | ▼ | -0.23% |
| 2024-03-28 | 7061 | 日本ホスピス | 44,100 | 0.53% | 1,638 | 1,674 | 1,614 | 1,631 | 89,500 | ▼ | -0.01% |
| 2024-03-29 | 7061 | 日本ホスピス | 37,800 | 0.46% | 1,631 | 1,667 | 1,622 | 1,655 | 92,600 | ▼ | -0.07% |
| 2024-03-01 | 7063 | バードマン | 26,300 | 0.51% | 1,271 | 1,398 | 1,262 | 1,349 | 340,600 | ▲ | 0.01% |
| 2024-03-04 | 7063 | バードマン | 25,600 | 0.50% | 1,322 | 1,360 | 1,301 | 1,302 | 76,900 | ▼ | -0.01% |
| 2024-03-05 | 7063 | バードマン | 25,100 | 0.49% | 1,300 | 1,345 | 1,275 | 1,301 | 55,400 | ▼ | -0.01% |
| 2024-05-16 | 7063 | バードマン | 26,200 | 0.51% | 1,341 | 1,341 | 1,073 | 1,146 | 1,520,800 | ▲ | 0.06% |
| 2024-05-17 | 7063 | バードマン | 10,100 | 0.19% | 1,116 | 1,232 | 1,092 | 1,183 | 574,600 | ▼ | -0.32% |
| 2024-05-20 | 7063 | バードマン | 27,700 | 0.54% | 1,179 | 1,179 | 1,085 | 1,090 | 324,400 | ▲ | 0.54% |
| 2024-05-23 | 7063 | バードマン | 29,100 | 0.56% | 1,190 | 1,372 | 1,174 | 1,275 | 2,503,100 | ▲ | 0.02% |
| 2024-05-24 | 7063 | バードマン | 32,200 | 0.62% | 1,260 | 1,348 | 1,207 | 1,253 | 861,500 | ▲ | 0.05% |
| 2024-05-27 | 7063 | バードマン | 32,200 | 0.49% | 1,207 | 1,227 | 1,134 | 1,191 | 299,400 | ▼ | -0.13% |
| 2024-05-28 | 7063 | バードマン | 34,800 | 0.53% | 1,145 | 1,190 | 1,100 | 1,128 | 526,500 | ▲ | 0.04% |
| 2024-06-03 | 7063 | バードマン | 36,600 | 0.56% | 1,032 | 1,038 | 975 | 983 | 195,700 | ▲ | 0.03% |
| 2024-06-04 | 7063 | バードマン | 37,400 | 0.57% | 982 | 1,012 | 978 | 997 | 129,700 | ▲ | 0.00% |
| 2024-06-05 | 7063 | バードマン | 39,600 | 0.60% | 988 | 1,100 | 969 | 997 | 638,700 | ▲ | 0.03% |
| 2024-06-06 | 7063 | バードマン | 41,100 | 0.63% | 996 | 1,020 | 958 | 958 | 120,900 | ▲ | 0.03% |
| 2024-07-08 | 7063 | バードマン | 40,700 | 0.62% | 1,010 | 1,040 | 1,007 | 1,017 | 43,400 | ▼ | -0.01% |
| 2024-07-09 | 7063 | バードマン | 39,700 | 0.60% | 1,020 | 1,033 | 1,006 | 1,033 | 30,700 | ▼ | -0.02% |
| 2024-07-11 | 7063 | バードマン | 38,100 | 0.58% | 1,022 | 1,022 | 1,005 | 1,019 | 28,600 | ▼ | -0.02% |
| 2024-07-12 | 7063 | バードマン | 32,700 | 0.50% | 1,014 | 1,052 | 1,014 | 1,047 | 83,800 | ▼ | -0.07% |
| 2024-08-08 | 7063 | バードマン | 32,200 | 0.49% | 906 | 945 | 906 | 932 | 22,600 | ▼ | -0.01% |
| 2024-03-04 | 7064 | ハウテレ | 7,500 | 0.55% | 2,871 | 3,220 | 2,773 | 3,030 | 47,900 | ▲ | 0.55% |
| 2024-03-05 | 7064 | ハウテレ | 10,900 | 0.80% | 3,005 | 3,190 | 2,940 | 3,130 | 30,600 | ▲ | 0.25% |
| 2024-03-08 | 7064 | ハウテレ | 11,300 | 0.82% | 2,655 | 2,679 | 2,560 | 2,560 | 29,000 | ▲ | 0.01% |
| 2024-03-11 | 7064 | ハウテレ | 13,200 | 0.96% | 2,510 | 2,529 | 2,417 | 2,463 | 24,400 | ▲ | 0.14% |
| 2024-03-12 | 7064 | ハウテレ | 13,900 | 1.02% | 2,488 | 2,584 | 2,488 | 2,518 | 12,100 | ▲ | 0.06% |
| 2024-03-18 | 7064 | ハウテレ | 14,400 | 1.05% | 2,418 | 2,474 | 2,402 | 2,471 | 7,800 | ▲ | 0.03% |
| 2024-03-19 | 7064 | ハウテレ | 14,200 | 1.04% | 2,470 | 2,482 | 2,419 | 2,451 | 4,200 | ▼ | -0.01% |
| 2024-03-21 | 7064 | ハウテレ | 13,700 | 1.00% | 2,475 | 2,485 | 2,420 | 2,420 | 7,100 | ▼ | -0.04% |
| 2024-03-22 | 7064 | ハウテレ | 13,600 | 0.99% | 2,462 | 2,462 | 2,402 | 2,407 | 2,800 | ▼ | -0.01% |
| 2024-03-26 | 7064 | ハウテレ | 13,400 | 0.98% | 2,400 | 2,420 | 2,384 | 2,410 | 12,400 | ▼ | -0.01% |
| 2024-03-27 | 7064 | ハウテレ | 11,800 | 0.86% | 2,410 | 2,546 | 2,410 | 2,525 | 9,100 | ▼ | -0.12% |
| 2024-03-29 | 7064 | ハウテレ | 11,400 | 0.83% | 2,493 | 2,503 | 2,458 | 2,503 | 2,700 | ▼ | -0.03% |
| 2024-04-02 | 7064 | ハウテレ | 12,100 | 0.88% | 2,529 | 2,529 | 2,427 | 2,447 | 3,900 | ▲ | 0.05% |
| 2024-04-03 | 7064 | ハウテレ | 12,200 | 0.89% | 2,423 | 2,469 | 2,422 | 2,444 | 1,600 | ▲ | 0.01% |
| 2024-04-05 | 7064 | ハウテレ | 13,200 | 0.96% | 2,460 | 2,460 | 2,400 | 2,400 | 5,600 | ▲ | 0.06% |
| 2024-04-08 | 7064 | ハウテレ | 13,000 | 0.95% | 2,412 | 2,440 | 2,385 | 2,440 | 2,500 | ▼ | -0.01% |
| 2024-04-09 | 7064 | ハウテレ | 12,900 | 0.94% | 2,445 | 2,474 | 2,445 | 2,474 | 1,600 | ▼ | -0.01% |
| 2024-04-10 | 7064 | ハウテレ | 12,400 | 0.91% | 2,424 | 2,487 | 2,411 | 2,475 | 2,500 | ▼ | -0.02% |
| 2024-04-11 | 7064 | ハウテレ | 12,300 | 0.90% | 2,493 | 2,493 | 2,451 | 2,452 | 1,900 | ▼ | -0.01% |
| 2024-04-19 | 7064 | ハウテレ | 12,200 | 0.89% | 2,451 | 2,540 | 2,451 | 2,500 | 2,500 | ▼ | -0.01% |
| 2024-04-25 | 7064 | ハウテレ | 12,100 | 0.88% | 2,530 | 2,559 | 2,530 | 2,530 | 1,600 | ▼ | -0.01% |
| 2024-04-26 | 7064 | ハウテレ | 11,700 | 0.85% | 2,536 | 2,536 | 2,320 | 2,450 | 7,900 | ▼ | -0.03% |
| 2024-05-01 | 7064 | ハウテレ | 11,500 | 0.84% | 2,498 | 2,498 | 2,417 | 2,447 | 2,000 | ▼ | -0.01% |
| 2024-05-02 | 7064 | ハウテレ | 11,100 | 0.81% | 2,496 | 2,496 | 2,419 | 2,460 | 2,300 | ▼ | -0.02% |
| 2024-05-07 | 7064 | ハウテレ | 10,900 | 0.80% | 2,460 | 2,529 | 2,460 | 2,529 | 2,900 | ▼ | -0.01% |
| 2024-05-08 | 7064 | ハウテレ | 10,700 | 0.78% | 2,549 | 2,555 | 2,509 | 2,555 | 2,800 | ▼ | -0.02% |
| 2024-05-09 | 7064 | ハウテレ | 10,600 | 0.77% | 2,554 | 2,575 | 2,546 | 2,575 | 1,900 | ▼ | -0.01% |
| 2024-05-13 | 7064 | ハウテレ | 10,300 | 0.75% | 2,541 | 2,581 | 2,541 | 2,576 | 1,900 | ▼ | -0.02% |
| 2024-05-14 | 7064 | ハウテレ | 10,200 | 0.74% | 2,575 | 2,575 | 2,552 | 2,575 | 500 | ▼ | -0.01% |
| 2024-05-15 | 7064 | ハウテレ | 9,600 | 0.70% | 2,581 | 2,581 | 2,529 | 2,564 | 3,700 | ▼ | -0.04% |
| 2024-05-16 | 7064 | ハウテレ | 9,200 | 0.67% | 2,570 | 2,600 | 2,531 | 2,570 | 4,300 | ▼ | -0.02% |
| 2024-05-17 | 7064 | ハウテレ | 8,800 | 0.64% | 2,569 | 2,581 | 2,500 | 2,553 | 2,800 | ▼ | -0.03% |
| 2024-05-20 | 7064 | ハウテレ | 8,500 | 0.62% | 2,550 | 2,551 | 2,509 | 2,546 | 2,500 | ▼ | -0.02% |
| 2024-05-21 | 7064 | ハウテレ | 8,000 | 0.58% | 2,525 | 2,566 | 2,520 | 2,566 | 4,200 | ▼ | -0.04% |
| 2024-05-22 | 7064 | ハウテレ | 7,900 | 0.57% | 2,541 | 2,599 | 2,541 | 2,560 | 2,400 | ▼ | -0.01% |
| 2024-05-24 | 7064 | ハウテレ | 7,500 | 0.55% | 2,511 | 2,569 | 2,511 | 2,568 | 1,300 | ▼ | -0.01% |
| 2024-05-27 | 7064 | ハウテレ | 7,400 | 0.54% | 2,569 | 2,576 | 2,542 | 2,573 | 1,800 | ▼ | -0.01% |
| 2024-05-28 | 7064 | ハウテレ | 7,200 | 0.52% | 2,545 | 2,588 | 2,545 | 2,562 | 3,000 | ▼ | -0.02% |
| 2024-05-29 | 7064 | ハウテレ | 7,000 | 0.51% | 2,555 | 2,582 | 2,545 | 2,546 | 2,100 | ▼ | -0.01% |
| 2024-05-30 | 7064 | ハウテレ | 6,900 | 0.50% | 2,546 | 2,546 | 2,530 | 2,531 | 2,000 | ▼ | -0.01% |
| 2024-05-31 | 7064 | ハウテレ | 6,800 | 0.49% | 2,525 | 2,561 | 2,525 | 2,561 | 1,300 | ▼ | -0.01% |
| 2024-03-01 | 7066 | ピアズ | 52,900 | 0.53% | 1,230 | 1,231 | 1,161 | 1,179 | 481,500 | ▲ | 0.02% |
| 2024-03-05 | 7066 | ピアズ | 43,200 | 0.43% | 1,234 | 1,293 | 1,174 | 1,267 | 609,500 | ▼ | -0.10% |
| 2024-03-25 | 7066 | ピアズ | 53,100 | 0.53% | 995 | 1,003 | 981 | 989 | 102,700 | ▲ | 0.07% |
| 2024-03-26 | 7066 | ピアズ | 53,900 | 0.54% | 1,003 | 1,094 | 1,000 | 1,062 | 562,200 | ▲ | 0.01% |
| 2024-03-27 | 7066 | ピアズ | 53,200 | 0.53% | 1,066 | 1,091 | 1,000 | 1,006 | 346,700 | ▼ | -0.01% |
| 2024-03-28 | 7066 | ピアズ | 54,300 | 0.54% | 1,005 | 1,019 | 995 | 999 | 129,200 | ▲ | 0.01% |
| 2024-03-29 | 7066 | ピアズ | 50,000 | 0.50% | 1,004 | 1,028 | 999 | 999 | 95,800 | ▼ | -0.04% |
| 2024-04-01 | 7066 | ピアズ | 44,600 | 0.44% | 997 | 997 | 971 | 975 | 184,100 | ▼ | -0.06% |
| 2024-04-18 | 7066 | ピアズ | 64,600 | 0.64% | 1,000 | 1,088 | 996 | 1,063 | 571,200 | ▲ | 0.27% |
| 2024-04-19 | 7066 | ピアズ | 61,100 | 0.61% | 1,061 | 1,071 | 971 | 971 | 517,800 | ▼ | -0.03% |
| 2024-04-22 | 7066 | ピアズ | 57,400 | 0.57% | 964 | 1,006 | 937 | 999 | 219,300 | ▼ | -0.04% |
| 2024-04-23 | 7066 | ピアズ | 70,600 | 0.70% | 1,010 | 1,043 | 1,004 | 1,010 | 198,900 | ▲ | 0.13% |
| 2024-04-24 | 7066 | ピアズ | 79,700 | 0.79% | 1,014 | 1,041 | 993 | 1,003 | 162,000 | ▲ | 0.09% |
| 2024-04-26 | 7066 | ピアズ | 77,300 | 0.77% | 980 | 990 | 968 | 977 | 100,100 | ▼ | -0.02% |
| 2024-04-30 | 7066 | ピアズ | 74,200 | 0.74% | 983 | 1,025 | 977 | 1,011 | 123,500 | ▼ | -0.03% |
| 2024-05-01 | 7066 | ピアズ | 70,900 | 0.70% | 1,011 | 1,035 | 991 | 1,010 | 113,200 | ▼ | -0.04% |
| 2024-05-02 | 7066 | ピアズ | 71,800 | 0.71% | 1,006 | 1,025 | 997 | 998 | 103,600 | ▲ | 0.01% |
| 2024-05-07 | 7066 | ピアズ | 69,500 | 0.69% | 1,015 | 1,059 | 1,009 | 1,055 | 191,900 | ▼ | -0.02% |
| 2024-05-08 | 7066 | ピアズ | 73,600 | 0.73% | 1,065 | 1,145 | 1,046 | 1,135 | 344,000 | ▲ | 0.04% |
| 2024-05-10 | 7066 | ピアズ | 75,000 | 0.74% | 1,124 | 1,125 | 1,055 | 1,084 | 298,000 | ▲ | 0.01% |
| 2024-05-13 | 7066 | ピアズ | 75,300 | 0.75% | 1,066 | 1,108 | 1,066 | 1,084 | 132,900 | ▲ | 0.01% |
| 2024-05-15 | 7066 | ピアズ | 74,100 | 0.74% | 1,080 | 1,090 | 1,026 | 1,054 | 365,500 | ▼ | -0.01% |
| 2024-05-17 | 7066 | ピアズ | 72,200 | 0.72% | 1,000 | 1,017 | 974 | 980 | 188,700 | ▼ | -0.02% |
| 2024-05-20 | 7066 | ピアズ | 61,700 | 0.61% | 975 | 1,057 | 974 | 1,048 | 189,700 | ▼ | -0.10% |
| 2024-05-21 | 7066 | ピアズ | 60,000 | 0.59% | 1,075 | 1,094 | 1,050 | 1,053 | 194,700 | ▼ | -0.02% |
| 2024-05-22 | 7066 | ピアズ | 61,600 | 0.61% | 1,034 | 1,056 | 1,008 | 1,030 | 85,600 | ▲ | 0.02% |
| 2024-05-23 | 7066 | ピアズ | 64,100 | 0.64% | 1,048 | 1,048 | 1,013 | 1,016 | 76,800 | ▲ | 0.03% |
| 2024-05-24 | 7066 | ピアズ | 60,900 | 0.60% | 1,003 | 1,010 | 987 | 991 | 156,600 | ▼ | -0.04% |
| 2024-05-28 | 7066 | ピアズ | 62,000 | 0.61% | 987 | 996 | 934 | 934 | 241,300 | ▲ | 0.01% |
| 2024-05-29 | 7066 | ピアズ | 46,700 | 0.46% | 930 | 946 | 913 | 923 | 171,800 | ▼ | -0.14% |
| 2024-06-27 | 7066 | ピアズ | 51,500 | 0.51% | 998 | 1,008 | 982 | 990 | 135,300 | ▲ | 0.04% |
| 2024-06-28 | 7066 | ピアズ | 58,500 | 0.58% | 995 | 1,006 | 928 | 960 | 282,700 | ▲ | 0.06% |
| 2024-07-01 | 7066 | ピアズ | 50,300 | 0.50% | 960 | 962 | 936 | 947 | 149,000 | ▼ | -0.07% |
| 2024-07-02 | 7066 | ピアズ | 53,400 | 0.53% | 944 | 956 | 931 | 940 | 71,600 | ▲ | 0.03% |
| 2024-07-03 | 7066 | ピアズ | 50,400 | 0.50% | 940 | 970 | 939 | 961 | 54,100 | ▼ | -0.03% |
| 2024-07-04 | 7066 | ピアズ | 48,400 | 0.48% | 961 | 963 | 944 | 954 | 52,400 | ▼ | -0.02% |
| 2024-07-04 | 7066 | ピアズ | 48,400 | 0.48% | 961 | 963 | 944 | 954 | 52,400 | ▼ | -0.02% |
| 2024-09-05 | 7071 | アンビスＨＤ | 530,780 | 0.54% | 2,014 | 2,138 | 2,000 | 2,135 | 2,229,600 | ▲ | 0.12% |
| 2024-09-06 | 7071 | アンビスＨＤ | 651,780 | 0.66% | 2,107 | 2,148 | 2,031 | 2,051 | 1,419,600 | ▲ | 0.12% |
| 2024-09-09 | 7071 | アンビスＨＤ | 696,590 | 0.71% | 1,953 | 1,994 | 1,873 | 1,873 | 1,635,300 | ▲ | 0.04% |
| 2024-09-10 | 7071 | アンビスＨＤ | 687,490 | 0.70% | 1,833 | 1,855 | 1,783 | 1,808 | 1,696,800 | ▼ | -0.01% |
| 2024-09-12 | 7071 | アンビスＨＤ | 647,290 | 0.65% | 1,765 | 1,813 | 1,743 | 1,760 | 722,600 | ▼ | -0.04% |
| 2024-09-13 | 7071 | アンビスＨＤ | 630,190 | 0.64% | 1,760 | 1,793 | 1,723 | 1,774 | 754,300 | ▼ | -0.01% |
| 2024-09-17 | 7071 | アンビスＨＤ | 623,990 | 0.63% | 1,770 | 1,808 | 1,752 | 1,777 | 533,500 | ▼ | -0.01% |
| 2024-09-19 | 7071 | アンビスＨＤ | 605,979 | 0.61% | 1,867 | 1,919 | 1,843 | 1,903 | 968,600 | ▼ | -0.02% |
| 2024-09-20 | 7071 | アンビスＨＤ | 610,579 | 0.62% | 1,907 | 1,938 | 1,893 | 1,927 | 689,000 | ▲ | 0.01% |
| 2024-09-24 | 7071 | アンビスＨＤ | 605,779 | 0.61% | 1,925 | 1,929 | 1,874 | 1,900 | 555,300 | ▼ | -0.01% |
| 2024-09-26 | 7071 | アンビスＨＤ | 541,479 | 0.55% | 1,892 | 1,918 | 1,881 | 1,918 | 635,400 | ▼ | -0.05% |
| 2024-09-27 | 7071 | アンビスＨＤ | 491,479 | 0.50% | 1,905 | 1,934 | 1,894 | 1,931 | 452,700 | ▼ | -0.05% |
| 2024-09-30 | 7071 | アンビスＨＤ | 483,479 | 0.49% | 1,907 | 1,954 | 1,898 | 1,926 | 458,300 | ▼ | -0.01% |
| 2024-10-02 | 7071 | アンビスＨＤ | 495,079 | 0.50% | 1,920 | 1,950 | 1,908 | 1,919 | 693,000 | ▲ | 0.03% |
| 2024-10-03 | 7071 | アンビスＨＤ | 470,379 | 0.47% | 1,930 | 1,970 | 1,925 | 1,963 | 565,200 | ▼ | -0.03% |
| 2024-12-30 | 7071 | アンビスＨＤ | 506,196 | 0.51% | 737 | 741 | 728 | 728 | 583,500 | ▲ | 0.51% |
| 2025-01-06 | 7071 | アンビスＨＤ | 0 | 0.00% | 736 | 746 | 695 | 695 | 1,349,300 | ▼ | -0.51% |
| 2024-04-03 | 7074 | ２４セブン | 29,500 | 0.51% | 341 | 350 | 338 | 348 | 26,100 | ▲ | 0.04% |
| 2024-04-04 | 7074 | ２４セブン | 30,700 | 0.53% | 347 | 355 | 342 | 355 | 38,600 | ▲ | 0.02% |
| 2024-04-05 | 7074 | ２４セブン | 31,800 | 0.55% | 353 | 364 | 346 | 346 | 53,500 | ▲ | 0.02% |
| 2024-04-09 | 7074 | ２４セブン | 32,300 | 0.56% | 351 | 355 | 344 | 352 | 26,700 | ▲ | 0.01% |
| 2024-04-11 | 7074 | ２４セブン | 35,500 | 0.61% | 370 | 370 | 353 | 358 | 62,700 | ▲ | 0.04% |
| 2024-04-12 | 7074 | ２４セブン | 39,300 | 0.68% | 358 | 365 | 349 | 364 | 134,700 | ▲ | 0.07% |
| 2024-04-15 | 7074 | ２４セブン | 42,400 | 0.73% | 365 | 365 | 326 | 339 | 147,900 | ▲ | 0.04% |
| 2024-04-16 | 7074 | ２４セブン | 39,200 | 0.68% | 350 | 362 | 337 | 338 | 167,600 | ▼ | -0.04% |
| 2024-04-17 | 7074 | ２４セブン | 38,100 | 0.66% | 340 | 351 | 336 | 338 | 144,500 | ▼ | -0.02% |
| 2024-04-19 | 7074 | ２４セブン | 35,800 | 0.62% | 338 | 338 | 333 | 334 | 73,300 | ▼ | -0.04% |
| 2024-04-22 | 7074 | ２４セブン | 34,800 | 0.60% | 334 | 342 | 334 | 341 | 38,500 | ▼ | -0.02% |
| 2024-04-23 | 7074 | ２４セブン | 29,500 | 0.51% | 341 | 344 | 337 | 343 | 47,200 | ▼ | -0.08% |
| 2024-04-24 | 7074 | ２４セブン | 26,900 | 0.46% | 343 | 346 | 334 | 345 | 44,400 | ▼ | -0.04% |
| 2024-03-26 | 7078 | ＩＮＣ | 64,100 | 0.64% | 741 | 766 | 723 | 749 | 291,500 | ▲ | 0.19% |
| 2024-03-27 | 7078 | ＩＮＣ | 62,800 | 0.62% | 755 | 785 | 748 | 756 | 109,500 | ▼ | -0.02% |
| 2024-03-28 | 7078 | ＩＮＣ | 65,400 | 0.65% | 752 | 760 | 738 | 740 | 44,700 | ▲ | 0.03% |
| 2024-03-29 | 7078 | ＩＮＣ | 66,300 | 0.66% | 743 | 755 | 743 | 755 | 20,500 | ▲ | 0.01% |
| 2024-04-01 | 7078 | ＩＮＣ | 67,200 | 0.67% | 768 | 770 | 735 | 736 | 22,800 | ▲ | 0.01% |
| 2024-04-02 | 7078 | ＩＮＣ | 72,600 | 0.72% | 734 | 734 | 711 | 711 | 50,300 | ▲ | 0.04% |
| 2024-04-03 | 7078 | ＩＮＣ | 74,300 | 0.74% | 704 | 716 | 697 | 704 | 44,900 | ▲ | 0.02% |
| 2024-04-04 | 7078 | ＩＮＣ | 76,400 | 0.76% | 710 | 719 | 690 | 702 | 79,800 | ▲ | 0.02% |
| 2024-04-05 | 7078 | ＩＮＣ | 73,900 | 0.73% | 691 | 696 | 672 | 678 | 87,900 | ▼ | -0.03% |
| 2024-04-08 | 7078 | ＩＮＣ | 67,600 | 0.67% | 683 | 704 | 683 | 702 | 37,400 | ▼ | -0.05% |
| 2024-04-09 | 7078 | ＩＮＣ | 64,500 | 0.64% | 698 | 698 | 684 | 695 | 29,300 | ▼ | -0.03% |
| 2024-04-10 | 7078 | ＩＮＣ | 60,100 | 0.60% | 695 | 714 | 695 | 710 | 41,300 | ▼ | -0.04% |
| 2024-04-11 | 7078 | ＩＮＣ | 59,200 | 0.59% | 710 | 710 | 685 | 690 | 29,600 | ▼ | -0.01% |
| 2024-04-12 | 7078 | ＩＮＣ | 57,600 | 0.57% | 697 | 697 | 681 | 681 | 23,300 | ▼ | -0.02% |
| 2024-04-15 | 7078 | ＩＮＣ | 59,900 | 0.59% | 672 | 680 | 671 | 679 | 19,900 | ▲ | 0.02% |
| 2024-04-16 | 7078 | ＩＮＣ | 62,300 | 0.62% | 670 | 673 | 663 | 667 | 40,300 | ▲ | 0.03% |
| 2024-04-18 | 7078 | ＩＮＣ | 63,300 | 0.63% | 658 | 684 | 654 | 677 | 29,400 | ▲ | 0.01% |
| 2024-04-22 | 7078 | ＩＮＣ | 57,100 | 0.57% | 650 | 688 | 645 | 661 | 99,400 | ▼ | -0.06% |
| 2024-04-23 | 7078 | ＩＮＣ | 54,700 | 0.54% | 658 | 665 | 653 | 655 | 17,000 | ▼ | -0.02% |
| 2024-04-24 | 7078 | ＩＮＣ | 44,300 | 0.44% | 663 | 673 | 660 | 665 | 31,400 | ▼ | -0.10% |
| 2024-05-23 | 7082 | ジモティー | 27,800 | 0.55% | 1,365 | 1,365 | 1,255 | 1,257 | 183,700 | ▲ | 0.23% |
| 2024-05-24 | 7082 | ジモティー | 32,300 | 0.64% | 1,244 | 1,278 | 1,244 | 1,262 | 49,000 | ▲ | 0.08% |
| 2024-05-27 | 7082 | ジモティー | 33,900 | 0.67% | 1,262 | 1,292 | 1,256 | 1,291 | 29,800 | ▲ | 0.03% |
| 2024-05-28 | 7082 | ジモティー | 35,200 | 0.70% | 1,288 | 1,297 | 1,260 | 1,279 | 24,900 | ▲ | 0.02% |
| 2024-05-29 | 7082 | ジモティー | 37,400 | 0.75% | 1,273 | 1,273 | 1,244 | 1,250 | 26,800 | ▲ | 0.05% |
| 2024-05-30 | 7082 | ジモティー | 37,200 | 0.74% | 1,236 | 1,254 | 1,226 | 1,248 | 14,600 | ▼ | -0.01% |
| 2024-05-31 | 7082 | ジモティー | 35,700 | 0.71% | 1,246 | 1,268 | 1,246 | 1,268 | 14,700 | ▼ | -0.03% |
| 2024-06-03 | 7082 | ジモティー | 33,900 | 0.67% | 1,255 | 1,283 | 1,255 | 1,269 | 22,000 | ▼ | -0.03% |
| 2024-06-04 | 7082 | ジモティー | 31,900 | 0.63% | 1,267 | 1,285 | 1,267 | 1,283 | 14,400 | ▼ | -0.04% |
| 2024-06-05 | 7082 | ジモティー | 31,400 | 0.62% | 1,275 | 1,285 | 1,275 | 1,276 | 8,900 | ▼ | -0.01% |
| 2024-06-06 | 7082 | ジモティー | 31,700 | 0.63% | 1,276 | 1,283 | 1,260 | 1,273 | 22,300 | ▲ | 0.01% |
| 2024-06-07 | 7082 | ジモティー | 28,900 | 0.57% | 1,270 | 1,315 | 1,270 | 1,307 | 30,300 | ▼ | -0.06% |
| 2024-06-10 | 7082 | ジモティー | 28,300 | 0.56% | 1,307 | 1,325 | 1,301 | 1,320 | 13,900 | ▼ | -0.00% |
| 2024-06-11 | 7082 | ジモティー | 26,100 | 0.52% | 1,326 | 1,368 | 1,317 | 1,362 | 22,900 | ▼ | -0.04% |
| 2024-06-12 | 7082 | ジモティー | 25,600 | 0.51% | 1,363 | 1,366 | 1,349 | 1,355 | 13,200 | ▼ | -0.01% |
| 2024-06-13 | 7082 | ジモティー | 25,100 | 0.50% | 1,355 | 1,367 | 1,338 | 1,338 | 10,500 | ▼ | -0.01% |
| 2024-06-14 | 7082 | ジモティー | 24,600 | 0.49% | 1,326 | 1,350 | 1,326 | 1,337 | 5,500 | ▼ | -0.01% |
| 2024-12-30 | 7085 | カーブスＨＤ | 1,268,480 | 1.35% | 770 | 778 | 763 | 777 | 269,800 | ▲ | 1.35% |
| 2025-01-06 | 7085 | カーブスＨＤ | 0 | 0.00% | 777 | 780 | 757 | 762 | 239,700 | ▼ | -1.35% |
| 2024-04-10 | 7094 | ネクストーン | 57,800 | 0.58% | 1,233 | 1,233 | 1,194 | 1,217 | 218,400 | ▲ | 0.17% |
| 2024-04-11 | 7094 | ネクストーン | 65,800 | 0.66% | 1,193 | 1,199 | 1,178 | 1,190 | 181,800 | ▲ | 0.08% |
| 2024-04-12 | 7094 | ネクストーン | 66,800 | 0.67% | 1,205 | 1,252 | 1,202 | 1,232 | 139,200 | ▲ | 0.01% |
| 2024-04-15 | 7094 | ネクストーン | 68,000 | 0.68% | 1,202 | 1,238 | 1,201 | 1,223 | 56,900 | ▲ | 0.01% |
| 2024-04-16 | 7094 | ネクストーン | 70,700 | 0.71% | 1,214 | 1,237 | 1,204 | 1,225 | 73,500 | ▲ | 0.02% |
| 2024-04-17 | 7094 | ネクストーン | 73,100 | 0.73% | 1,228 | 1,238 | 1,206 | 1,218 | 40,900 | ▲ | 0.02% |
| 2024-04-18 | 7094 | ネクストーン | 74,000 | 0.74% | 1,212 | 1,248 | 1,212 | 1,244 | 66,300 | ▲ | 0.01% |
| 2024-04-19 | 7094 | ネクストーン | 83,500 | 0.83% | 1,238 | 1,248 | 1,184 | 1,188 | 107,700 | ▲ | 0.08% |
| 2024-04-22 | 7094 | ネクストーン | 85,500 | 0.86% | 1,218 | 1,224 | 1,191 | 1,199 | 79,900 | ▲ | 0.03% |
| 2024-04-23 | 7094 | ネクストーン | 87,900 | 0.88% | 1,219 | 1,226 | 1,207 | 1,209 | 26,600 | ▲ | 0.02% |
| 2024-04-24 | 7094 | ネクストーン | 91,300 | 0.91% | 1,215 | 1,228 | 1,197 | 1,202 | 43,100 | ▲ | 0.03% |
| 2024-04-25 | 7094 | ネクストーン | 95,800 | 0.96% | 1,205 | 1,206 | 1,179 | 1,180 | 60,500 | ▲ | 0.04% |
| 2024-04-26 | 7094 | ネクストーン | 92,200 | 0.92% | 1,188 | 1,188 | 1,160 | 1,179 | 70,800 | ▼ | -0.03% |
| 2024-04-30 | 7094 | ネクストーン | 88,600 | 0.89% | 1,179 | 1,185 | 1,160 | 1,173 | 42,600 | ▼ | -0.03% |
| 2024-05-01 | 7094 | ネクストーン | 96,700 | 0.97% | 1,172 | 1,191 | 1,151 | 1,176 | 77,900 | ▲ | 0.07% |
| 2024-05-02 | 7094 | ネクストーン | 100,800 | 1.01% | 1,183 | 1,210 | 1,169 | 1,189 | 64,200 | ▲ | 0.04% |
| 2024-05-07 | 7094 | ネクストーン | 93,600 | 0.94% | 1,213 | 1,281 | 1,197 | 1,276 | 100,400 | ▼ | -0.07% |
| 2024-05-08 | 7094 | ネクストーン | 99,700 | 1.00% | 1,291 | 1,328 | 1,277 | 1,303 | 139,100 | ▲ | 0.06% |
| 2024-05-09 | 7094 | ネクストーン | 101,500 | 1.02% | 1,333 | 1,363 | 1,298 | 1,352 | 164,000 | ▲ | 0.02% |
| 2024-05-10 | 7094 | ネクストーン | 89,800 | 0.90% | 1,341 | 1,373 | 1,332 | 1,372 | 97,200 | ▼ | -0.12% |
| 2024-05-13 | 7094 | ネクストーン | 78,900 | 0.79% | 1,379 | 1,412 | 1,338 | 1,409 | 164,900 | ▼ | -0.10% |
| 2024-05-14 | 7094 | ネクストーン | 47,700 | 0.47% | 1,420 | 1,458 | 1,406 | 1,448 | 190,300 | ▼ | -0.32% |
| 2024-11-25 | 7094 | ネクストーン | 66,600 | 0.66% | 1,481 | 1,534 | 1,469 | 1,474 | 154,100 | ▲ | 0.30% |
| 2024-11-26 | 7094 | ネクストーン | 30,300 | 0.30% | 1,474 | 1,474 | 1,423 | 1,436 | 98,800 | ▼ | -0.36% |
| 2024-12-03 | 7094 | ネクストーン | 51,500 | 0.51% | 1,385 | 1,398 | 1,371 | 1,376 | 56,600 | ▲ | 0.04% |
| 2024-12-04 | 7094 | ネクストーン | 55,300 | 0.55% | 1,377 | 1,377 | 1,336 | 1,349 | 125,200 | ▲ | 0.04% |
| 2024-12-05 | 7094 | ネクストーン | 53,000 | 0.53% | 1,341 | 1,370 | 1,335 | 1,337 | 68,100 | ▼ | -0.02% |
| 2024-12-06 | 7094 | ネクストーン | 47,900 | 0.48% | 1,322 | 1,332 | 1,285 | 1,286 | 131,300 | ▼ | -0.05% |
| 2024-12-09 | 7094 | ネクストーン | 56,500 | 0.56% | 1,290 | 1,339 | 1,290 | 1,339 | 94,500 | ▲ | 0.08% |
| 2024-12-10 | 7094 | ネクストーン | 57,400 | 0.57% | 1,326 | 1,344 | 1,316 | 1,316 | 49,600 | ▲ | 0.00% |
| 2024-12-11 | 7094 | ネクストーン | 54,900 | 0.55% | 1,317 | 1,317 | 1,282 | 1,294 | 75,800 | ▼ | -0.01% |
| 2024-12-12 | 7094 | ネクストーン | 56,500 | 0.56% | 1,300 | 1,332 | 1,300 | 1,322 | 96,800 | ▲ | 0.01% |
| 2024-12-13 | 7094 | ネクストーン | 58,800 | 0.59% | 1,320 | 1,327 | 1,293 | 1,306 | 61,500 | ▲ | 0.02% |
| 2024-12-16 | 7094 | ネクストーン | 62,900 | 0.63% | 1,295 | 1,295 | 1,263 | 1,275 | 106,600 | ▲ | 0.04% |
| 2024-12-17 | 7094 | ネクストーン | 65,200 | 0.65% | 1,270 | 1,289 | 1,261 | 1,275 | 58,400 | ▲ | 0.02% |
| 2024-12-19 | 7094 | ネクストーン | 67,200 | 0.67% | 1,253 | 1,264 | 1,249 | 1,250 | 94,200 | ▲ | 0.02% |
| 2024-12-20 | 7094 | ネクストーン | 66,000 | 0.66% | 1,250 | 1,287 | 1,250 | 1,268 | 63,800 | ▼ | -0.01% |
| 2024-12-23 | 7094 | ネクストーン | 63,600 | 0.63% | 1,284 | 1,284 | 1,239 | 1,245 | 121,100 | ▼ | -0.03% |
| 2024-12-24 | 7094 | ネクストーン | 60,600 | 0.60% | 1,250 | 1,265 | 1,233 | 1,251 | 112,600 | ▼ | -0.03% |
| 2024-12-26 | 7094 | ネクストーン | 71,500 | 0.71% | 1,279 | 1,309 | 1,279 | 1,288 | 88,600 | ▲ | 0.10% |
| 2024-12-27 | 7094 | ネクストーン | 70,400 | 0.70% | 1,298 | 1,321 | 1,292 | 1,306 | 68,700 | ▼ | -0.01% |
| 2024-12-30 | 7094 | ネクストーン | 17,461 | 0.17% | 1,293 | 1,313 | 1,293 | 1,294 | 53,100 | ▼ | -0.52% |
| 2025-01-06 | 7094 | ネクストーン | 76,600 | 0.77% | 1,301 | 1,313 | 1,282 | 1,282 | 86,200 | ▲ | 0.77% |
| 2025-01-07 | 7094 | ネクストーン | 81,000 | 0.81% | 1,299 | 1,319 | 1,290 | 1,310 | 89,400 | ▲ | 0.04% |
| 2025-01-08 | 7094 | ネクストーン | 94,300 | 0.94% | 1,302 | 1,312 | 1,279 | 1,291 | 99,900 | ▲ | 0.12% |
| 2025-01-09 | 7094 | ネクストーン | 95,700 | 0.96% | 1,272 | 1,276 | 1,232 | 1,244 | 132,100 | ▲ | 0.02% |
| 2025-01-10 | 7094 | ネクストーン | 97,800 | 0.98% | 1,241 | 1,258 | 1,234 | 1,237 | 53,000 | ▲ | 0.02% |
| 2025-01-14 | 7094 | ネクストーン | 105,900 | 1.06% | 1,237 | 1,260 | 1,228 | 1,238 | 58,300 | ▲ | 0.08% |
| 2025-01-15 | 7094 | ネクストーン | 119,800 | 1.20% | 1,247 | 1,292 | 1,247 | 1,267 | 100,800 | ▲ | 0.13% |
| 2025-01-17 | 7094 | ネクストーン | 124,100 | 1.24% | 1,235 | 1,252 | 1,229 | 1,252 | 51,100 | ▲ | 0.04% |
| 2025-01-20 | 7094 | ネクストーン | 113,900 | 1.14% | 1,250 | 1,270 | 1,243 | 1,258 | 32,700 | ▼ | -0.10% |
| 2025-01-21 | 7094 | ネクストーン | 111,600 | 1.12% | 1,265 | 1,267 | 1,246 | 1,258 | 58,300 | ▼ | -0.01% |
| 2025-01-22 | 7094 | ネクストーン | 108,900 | 1.09% | 1,260 | 1,304 | 1,260 | 1,304 | 95,400 | ▼ | -0.03% |
| 2025-01-23 | 7094 | ネクストーン | 108,300 | 1.08% | 1,305 | 1,307 | 1,251 | 1,266 | 106,700 | ▼ | -0.01% |
| 2025-01-24 | 7094 | ネクストーン | 96,800 | 0.97% | 1,270 | 1,354 | 1,270 | 1,345 | 186,100 | ▼ | -0.11% |
| 2025-01-27 | 7094 | ネクストーン | 100,500 | 1.01% | 1,355 | 1,395 | 1,338 | 1,372 | 209,000 | ▲ | 0.04% |
| 2025-01-29 | 7094 | ネクストーン | 97,100 | 0.97% | 1,441 | 1,479 | 1,440 | 1,445 | 139,600 | ▼ | -0.04% |
| 2025-01-30 | 7094 | ネクストーン | 92,500 | 0.93% | 1,450 | 1,452 | 1,431 | 1,447 | 96,000 | ▼ | -0.03% |
| 2025-01-30 | 7094 | ネクストーン | 92,500 | 0.93% | 1,450 | 1,452 | 1,431 | 1,447 | 96,000 | ▼ | -0.03% |
| 2025-01-31 | 7094 | ネクストーン | 4,400 | 0.04% | 1,417 | 1,420 | 1,371 | 1,400 | 124,900 | ▼ | -0.89% |
| 2025-01-31 | 7094 | ネクストーン | 4,400 | 0.04% | 1,417 | 1,420 | 1,371 | 1,400 | 124,900 | ▼ | -0.89% |
| 2025-02-18 | 7094 | ネクストーン | 106,600 | 1.07% | 1,171 | 1,187 | 1,165 | 1,185 | 76,800 | ▲ | 0.77% |
| 2025-02-20 | 7094 | ネクストーン | 107,700 | 1.08% | 1,158 | 1,183 | 1,154 | 1,170 | 69,000 | ▲ | 0.01% |
| 2025-02-21 | 7094 | ネクストーン | 107,100 | 1.07% | 1,160 | 1,173 | 1,134 | 1,139 | 109,600 | ▼ | -0.01% |
| 2025-02-25 | 7094 | ネクストーン | 104,800 | 1.05% | 1,128 | 1,170 | 1,128 | 1,150 | 84,600 | ▼ | -0.02% |
| 2025-02-26 | 7094 | ネクストーン | 103,700 | 1.04% | 1,140 | 1,172 | 1,139 | 1,156 | 60,000 | ▼ | -0.01% |
| 2025-02-28 | 7094 | ネクストーン | 102,500 | 1.03% | 1,151 | 1,170 | 1,127 | 1,141 | 83,700 | ▼ | -0.01% |
| 2025-03-03 | 7094 | ネクストーン | 90,200 | 0.90% | 1,170 | 1,180 | 1,131 | 1,131 | 197,300 | ▼ | -0.13% |
| 2025-03-04 | 7094 | ネクストーン | 86,800 | 0.87% | 1,121 | 1,126 | 1,100 | 1,117 | 166,100 | ▼ | -0.03% |
| 2025-03-05 | 7094 | ネクストーン | 80,700 | 0.81% | 1,119 | 1,146 | 1,104 | 1,138 | 78,900 | ▼ | -0.05% |
| 2025-03-06 | 7094 | ネクストーン | 80,100 | 0.80% | 1,129 | 1,131 | 1,103 | 1,122 | 117,800 | ▼ | -0.01% |
| 2025-03-07 | 7094 | ネクストーン | 75,000 | 0.75% | 1,109 | 1,113 | 1,095 | 1,101 | 127,200 | ▼ | -0.05% |
| 2025-03-10 | 7094 | ネクストーン | 73,900 | 0.74% | 1,104 | 1,145 | 1,097 | 1,143 | 102,900 | ▼ | -0.01% |
| 2025-03-11 | 7094 | ネクストーン | 77,000 | 0.77% | 1,128 | 1,180 | 1,125 | 1,172 | 173,700 | ▲ | 0.03% |
| 2025-03-14 | 7094 | ネクストーン | 75,700 | 0.76% | 1,185 | 1,200 | 1,169 | 1,200 | 94,000 | ▼ | -0.01% |
| 2025-03-17 | 7094 | ネクストーン | 78,400 | 0.78% | 1,203 | 1,220 | 1,184 | 1,195 | 66,300 | ▲ | 0.02% |
| 2025-03-18 | 7094 | ネクストーン | 75,700 | 0.76% | 1,200 | 1,216 | 1,185 | 1,185 | 76,900 | ▼ | -0.02% |
| 2025-03-19 | 7094 | ネクストーン | 75,100 | 0.75% | 1,215 | 1,244 | 1,211 | 1,217 | 88,000 | ▼ | -0.01% |
| 2025-03-21 | 7094 | ネクストーン | 73,100 | 0.73% | 1,224 | 1,238 | 1,221 | 1,237 | 61,300 | ▼ | -0.02% |
| 2025-03-25 | 7094 | ネクストーン | 71,500 | 0.71% | 1,255 | 1,255 | 1,234 | 1,246 | 49,300 | ▼ | -0.02% |
| 2025-03-26 | 7094 | ネクストーン | 65,700 | 0.66% | 1,240 | 1,254 | 1,235 | 1,253 | 31,700 | ▼ | -0.04% |
| 2025-03-27 | 7094 | ネクストーン | 62,700 | 0.63% | 1,237 | 1,260 | 1,235 | 1,260 | 40,700 | ▼ | -0.03% |
| 2025-03-28 | 7094 | ネクストーン | 62,000 | 0.62% | 1,246 | 1,263 | 1,246 | 1,248 | 38,700 | ▼ | -0.01% |
| 2025-03-31 | 7094 | ネクストーン | 53,600 | 0.53% | 1,240 | 1,240 | 1,212 | 1,212 | 92,300 | ▼ | -0.08% |
| 2025-04-01 | 7094 | ネクストーン | 49,600 | 0.49% | 1,222 | 1,227 | 1,204 | 1,209 | 55,200 | ▼ | -0.04% |
| 2024-06-07 | 7095 | マクビープラ | 73,300 | 0.50% | 3,465 | 3,530 | 3,420 | 3,515 | 155,300 | ▲ | 0.03% |
| 2024-06-10 | 7095 | マクビープラ | 73,100 | 0.49% | 3,515 | 3,545 | 3,435 | 3,440 | 213,900 | ▼ | -0.01% |
| 2024-06-13 | 7095 | マクビープラ | 79,800 | 0.54% | 3,425 | 3,595 | 3,370 | 3,530 | 848,000 | ▲ | 0.13% |
| 2024-06-14 | 7095 | マクビープラ | 89,600 | 0.61% | 2,830 | 2,965 | 2,830 | 2,830 | 2,090,500 | ▲ | 0.06% |
| 2024-06-17 | 7095 | マクビープラ | 87,400 | 0.59% | 2,831 | 2,859 | 2,670 | 2,721 | 1,122,700 | ▼ | -0.02% |
| 2024-06-18 | 7095 | マクビープラ | 80,300 | 0.54% | 2,755 | 2,923 | 2,740 | 2,910 | 759,500 | ▼ | -0.04% |
| 2024-06-19 | 7095 | マクビープラ | 74,200 | 0.50% | 2,875 | 2,888 | 2,767 | 2,810 | 414,000 | ▼ | -0.04% |
| 2024-06-20 | 7095 | マクビープラ | 65,500 | 0.44% | 2,812 | 2,949 | 2,812 | 2,903 | 335,600 | ▼ | -0.06% |
| 2024-09-12 | 7095 | マクビープラ | 73,300 | 0.50% | 2,960 | 3,020 | 2,960 | 3,015 | 285,400 | ▲ | 0.03% |
| 2024-09-13 | 7095 | マクビープラ | 5,100 | 0.03% | 3,350 | 3,350 | 3,140 | 3,165 | 1,103,000 | ▼ | -0.47% |
| 2025-03-27 | 7095 | マクビープラ | 74,591 | 0.50% | 3,015 | 3,100 | 2,965 | 3,055 | 191,500 | ▲ | 0.01% |
| 2025-03-28 | 7095 | マクビープラ | 76,491 | 0.52% | 3,070 | 3,100 | 3,025 | 3,070 | 107,600 | ▲ | 0.02% |
| 2025-03-31 | 7095 | マクビープラ | 80,991 | 0.55% | 3,030 | 3,045 | 2,936 | 2,965 | 102,400 | ▲ | 0.03% |
| 2025-04-01 | 7095 | マクビープラ | 77,391 | 0.52% | 2,981 | 2,992 | 2,900 | 2,971 | 114,400 | ▼ | -0.03% |
| 2025-04-02 | 7095 | マクビープラ | 73,691 | 0.50% | 2,980 | 2,980 | 2,903 | 2,931 | 95,100 | ▼ | -0.02% |
| 2025-04-03 | 7095 | マクビープラ | 75,791 | 0.51% | 2,781 | 2,924 | 2,781 | 2,917 | 117,400 | ▲ | 0.01% |
| 2025-04-04 | 7095 | マクビープラ | 70,291 | 0.47% | 2,867 | 2,885 | 2,609 | 2,683 | 232,500 | ▼ | -0.04% |
| 2024-03-01 | 7111 | ＩＮＥＳＴ | 879,400 | 0.80% | 76 | 76 | 70 | 72 | 4,187,400 | ▲ | 0.06% |
| 2024-03-04 | 7111 | ＩＮＥＳＴ | 848,500 | 0.77% | 72 | 72 | 68 | 68 | 2,358,800 | ▼ | -0.03% |
| 2024-03-05 | 7111 | ＩＮＥＳＴ | 809,300 | 0.73% | 68 | 69 | 66 | 66 | 1,314,400 | ▼ | -0.04% |
| 2024-03-06 | 7111 | ＩＮＥＳＴ | 792,900 | 0.72% | 66 | 71 | 65 | 69 | 2,637,200 | ▼ | -0.01% |
| 2024-03-07 | 7111 | ＩＮＥＳＴ | 762,400 | 0.69% | 68 | 70 | 67 | 67 | 1,316,700 | ▼ | -0.03% |
| 2024-03-12 | 7111 | ＩＮＥＳＴ | 721,500 | 0.65% | 64 | 67 | 63 | 65 | 561,300 | ▼ | -0.03% |
| 2024-03-14 | 7111 | ＩＮＥＳＴ | 608,000 | 0.55% | 64 | 67 | 63 | 65 | 675,000 | ▼ | -0.09% |
| 2024-03-15 | 7111 | ＩＮＥＳＴ | 599,000 | 0.54% | 65 | 66 | 64 | 64 | 230,200 | ▼ | -0.01% |
| 2024-03-18 | 7111 | ＩＮＥＳＴ | 591,200 | 0.53% | 65 | 67 | 64 | 67 | 267,400 | ▼ | -0.01% |
| 2024-03-19 | 7111 | ＩＮＥＳＴ | 561,600 | 0.51% | 67 | 70 | 66 | 69 | 631,900 | ▼ | -0.02% |
| 2024-03-21 | 7111 | ＩＮＥＳＴ | 462,800 | 0.42% | 70 | 73 | 69 | 72 | 1,207,500 | ▼ | -0.09% |
| 2024-04-02 | 7111 | ＩＮＥＳＴ | 570,700 | 0.52% | 74 | 78 | 73 | 78 | 2,287,000 | ▲ | 0.08% |
| 2024-04-03 | 7111 | ＩＮＥＳＴ | 647,700 | 0.59% | 77 | 81 | 75 | 79 | 2,864,400 | ▲ | 0.06% |
| 2024-04-05 | 7111 | ＩＮＥＳＴ | 433,000 | 0.39% | 76 | 84 | 75 | 81 | 2,961,000 | ▼ | -0.19% |
| 2024-06-06 | 7111 | ＩＮＥＳＴ | 618,900 | 0.56% | 77 | 79 | 76 | 76 | 2,023,200 | ▲ | 0.33% |
| 2024-06-10 | 7111 | ＩＮＥＳＴ | 608,300 | 0.55% | 78 | 78 | 76 | 78 | 383,200 | ▼ | -0.01% |
| 2024-06-11 | 7111 | ＩＮＥＳＴ | 151,900 | 0.13% | 77 | 83 | 77 | 82 | 3,172,600 | ▼ | -0.42% |
| 2024-06-14 | 7111 | ＩＮＥＳＴ | 585,300 | 0.53% | 76 | 77 | 75 | 76 | 1,821,900 | ▲ | 0.25% |
| 2024-06-17 | 7111 | ＩＮＥＳＴ | 796,100 | 0.72% | 76 | 77 | 74 | 76 | 1,015,300 | ▲ | 0.18% |
| 2024-06-18 | 7111 | ＩＮＥＳＴ | 834,300 | 0.76% | 75 | 76 | 74 | 74 | 522,700 | ▲ | 0.04% |
| 2024-06-19 | 7111 | ＩＮＥＳＴ | 870,700 | 0.79% | 74 | 75 | 73 | 74 | 609,400 | ▲ | 0.03% |
| 2024-06-20 | 7111 | ＩＮＥＳＴ | 911,900 | 0.83% | 74 | 74 | 71 | 71 | 2,376,000 | ▲ | 0.03% |
| 2024-06-21 | 7111 | ＩＮＥＳＴ | 934,800 | 0.85% | 70 | 71 | 68 | 69 | 1,968,400 | ▲ | 0.02% |
| 2024-06-24 | 7111 | ＩＮＥＳＴ | 864,400 | 0.78% | 69 | 71 | 69 | 69 | 685,900 | ▼ | -0.06% |
| 2024-06-25 | 7111 | ＩＮＥＳＴ | 672,200 | 0.61% | 70 | 74 | 69 | 74 | 1,046,500 | ▼ | -0.17% |
| 2024-06-26 | 7111 | ＩＮＥＳＴ | 629,300 | 0.57% | 72 | 73 | 71 | 72 | 665,000 | ▼ | -0.04% |
| 2024-06-27 | 7111 | ＩＮＥＳＴ | 555,900 | 0.50% | 72 | 73 | 71 | 72 | 543,300 | ▼ | -0.06% |
| 2024-06-28 | 7111 | ＩＮＥＳＴ | 633,900 | 0.57% | 74 | 74 | 72 | 72 | 493,000 | ▲ | 0.06% |
| 2024-07-01 | 7111 | ＩＮＥＳＴ | 637,800 | 0.58% | 72 | 73 | 70 | 70 | 793,400 | ▲ | 0.01% |
| 2024-07-03 | 7111 | ＩＮＥＳＴ | 653,400 | 0.59% | 70 | 72 | 70 | 72 | 436,500 | ▲ | 0.01% |
| 2024-07-04 | 7111 | ＩＮＥＳＴ | 672,300 | 0.61% | 71 | 72 | 70 | 70 | 245,600 | ▲ | 0.02% |
| 2024-07-04 | 7111 | ＩＮＥＳＴ | 672,300 | 0.61% | 71 | 72 | 70 | 70 | 245,600 | ▲ | 0.02% |
| 2024-07-05 | 7111 | ＩＮＥＳＴ | 666,100 | 0.60% | 70 | 71 | 70 | 71 | 266,700 | ▼ | -0.01% |
| 2024-07-08 | 7111 | ＩＮＥＳＴ | 703,200 | 0.64% | 70 | 71 | 69 | 71 | 813,300 | ▲ | 0.04% |
| 2024-07-10 | 7111 | ＩＮＥＳＴ | 619,600 | 0.56% | 70 | 71 | 69 | 70 | 555,300 | ▼ | -0.07% |
| 2024-07-11 | 7111 | ＩＮＥＳＴ | 540,600 | 0.49% | 70 | 70 | 67 | 70 | 1,134,300 | ▼ | -0.07% |
| 2024-07-23 | 7111 | ＩＮＥＳＴ | 571,500 | 0.52% | 65 | 67 | 65 | 65 | 1,036,300 | ▲ | 0.11% |
| 2024-07-24 | 7111 | ＩＮＥＳＴ | 474,500 | 0.43% | 64 | 66 | 64 | 65 | 1,559,600 | ▼ | -0.09% |
| 2024-08-02 | 7111 | ＩＮＥＳＴ | 642,100 | 0.58% | 63 | 63 | 58 | 59 | 2,251,800 | ▲ | 0.17% |
| 2024-08-05 | 7111 | ＩＮＥＳＴ | 240,700 | 0.21% | 53 | 56 | 45 | 47 | 5,056,700 | ▼ | -0.37% |
| 2024-12-17 | 7111 | ＩＮＥＳＴ | 575,600 | 0.52% | 48 | 49 | 47 | 47 | 1,207,700 | ▲ | 0.11% |
| 2024-12-18 | 7111 | ＩＮＥＳＴ | 586,400 | 0.53% | 47 | 51 | 47 | 49 | 1,897,900 | ▲ | 0.01% |
| 2024-12-20 | 7111 | ＩＮＥＳＴ | 622,700 | 0.56% | 48 | 49 | 47 | 48 | 1,195,700 | ▲ | 0.03% |
| 2024-12-23 | 7111 | ＩＮＥＳＴ | 728,200 | 0.66% | 48 | 49 | 47 | 48 | 2,446,500 | ▲ | 0.09% |
| 2024-12-24 | 7111 | ＩＮＥＳＴ | 764,600 | 0.69% | 47 | 48 | 46 | 47 | 810,500 | ▲ | 0.02% |
| 2024-12-25 | 7111 | ＩＮＥＳＴ | 772,100 | 0.70% | 46 | 48 | 46 | 46 | 909,500 | ▲ | 0.01% |
| 2024-12-26 | 7111 | ＩＮＥＳＴ | 709,900 | 0.64% | 47 | 48 | 46 | 47 | 772,700 | ▼ | -0.05% |
| 2024-12-27 | 7111 | ＩＮＥＳＴ | 658,200 | 0.60% | 48 | 50 | 48 | 49 | 651,900 | ▼ | -0.04% |
| 2024-12-30 | 7111 | ＩＮＥＳＴ | 0 | 0.00% | 51 | 51 | 49 | 49 | 652,600 | ▼ | -0.60% |
| 2025-01-06 | 7111 | ＩＮＥＳＴ | 587,900 | 0.53% | 51 | 51 | 50 | 50 | 349,100 | ▲ | 0.53% |
| 2025-01-07 | 7111 | ＩＮＥＳＴ | 554,000 | 0.50% | 50 | 51 | 49 | 49 | 328,100 | ▼ | -0.03% |
| 2025-01-08 | 7111 | ＩＮＥＳＴ | 476,400 | 0.43% | 49 | 50 | 48 | 49 | 816,800 | ▼ | -0.07% |
| 2024-03-18 | 7116 | ダイワ通信 | 13,600 | 0.50% | 1,107 | 1,115 | 1,073 | 1,086 | 33,400 | ▲ | 0.07% |
| 2024-03-21 | 7116 | ダイワ通信 | 13,900 | 0.51% | 1,157 | 1,157 | 1,120 | 1,135 | 11,600 | ▲ | 0.01% |
| 2024-03-22 | 7116 | ダイワ通信 | 8,500 | 0.31% | 1,130 | 1,196 | 1,125 | 1,146 | 23,400 | ▼ | -0.20% |
| 2024-04-10 | 7116 | ダイワ通信 | 14,200 | 0.52% | 1,064 | 1,077 | 1,050 | 1,060 | 10,600 | ▲ | 0.05% |
| 2024-04-12 | 7116 | ダイワ通信 | 13,800 | 0.50% | 1,076 | 1,110 | 1,075 | 1,110 | 6,200 | ▼ | -0.02% |
| 2024-04-16 | 7116 | ダイワ通信 | 14,000 | 0.51% | 1,074 | 1,074 | 1,067 | 1,067 | 1,900 | ▲ | 0.01% |
| 2024-04-18 | 7116 | ダイワ通信 | 13,500 | 0.49% | 1,049 | 1,050 | 1,023 | 1,028 | 7,100 | ▼ | -0.02% |
| 2024-04-19 | 7116 | ダイワ通信 | 14,000 | 0.51% | 1,029 | 1,031 | 1,002 | 1,010 | 10,300 | ▲ | 0.02% |
| 2024-04-23 | 7116 | ダイワ通信 | 13,800 | 0.50% | 1,007 | 1,017 | 1,007 | 1,017 | 2,400 | ▼ | -0.01% |
| 2024-04-24 | 7116 | ダイワ通信 | 13,500 | 0.49% | 1,017 | 1,029 | 1,017 | 1,029 | 3,200 | ▼ | -0.01% |
| 2024-05-13 | 7130 | ヤマエＧＨＤ | 149,346 | 0.53% | 2,672 | 2,678 | 2,448 | 2,470 | 652,300 | ▲ | 0.09% |
| 2024-05-14 | 7130 | ヤマエＧＨＤ | 139,646 | 0.50% | 2,471 | 2,592 | 2,470 | 2,582 | 244,400 | ▼ | -0.03% |
| 2024-05-15 | 7130 | ヤマエＧＨＤ | 142,746 | 0.51% | 2,570 | 2,584 | 2,496 | 2,496 | 130,300 | ▲ | 0.01% |
| 2024-05-16 | 7130 | ヤマエＧＨＤ | 146,146 | 0.52% | 2,480 | 2,498 | 2,427 | 2,442 | 156,400 | ▲ | 0.01% |
| 2024-05-17 | 7130 | ヤマエＧＨＤ | 150,446 | 0.54% | 2,428 | 2,489 | 2,427 | 2,456 | 105,300 | ▲ | 0.02% |
| 2024-05-21 | 7130 | ヤマエＧＨＤ | 156,446 | 0.56% | 2,483 | 2,507 | 2,432 | 2,435 | 89,500 | ▲ | 0.02% |
| 2024-05-28 | 7130 | ヤマエＧＨＤ | 158,246 | 0.57% | 2,367 | 2,367 | 2,320 | 2,325 | 114,500 | ▲ | 0.00% |
| 2024-05-29 | 7130 | ヤマエＧＨＤ | 156,946 | 0.56% | 2,327 | 2,329 | 2,265 | 2,271 | 138,100 | ▼ | -0.00% |
| 2024-05-30 | 7130 | ヤマエＧＨＤ | 154,646 | 0.55% | 2,240 | 2,335 | 2,240 | 2,334 | 143,200 | ▼ | -0.01% |
| 2024-06-03 | 7130 | ヤマエＧＨＤ | 162,046 | 0.58% | 2,390 | 2,400 | 2,297 | 2,300 | 128,500 | ▲ | 0.02% |
| 2024-06-04 | 7130 | ヤマエＧＨＤ | 159,746 | 0.57% | 2,282 | 2,320 | 2,278 | 2,303 | 108,400 | ▼ | -0.01% |
| 2024-06-05 | 7130 | ヤマエＧＨＤ | 157,146 | 0.56% | 2,315 | 2,324 | 2,289 | 2,314 | 92,200 | ▼ | -0.00% |
| 2024-06-06 | 7130 | ヤマエＧＨＤ | 159,846 | 0.57% | 2,335 | 2,351 | 2,295 | 2,315 | 96,800 | ▲ | 0.00% |
| 2024-06-10 | 7130 | ヤマエＧＨＤ | 162,646 | 0.58% | 2,367 | 2,428 | 2,355 | 2,425 | 106,800 | ▲ | 0.01% |
| 2024-06-12 | 7130 | ヤマエＧＨＤ | 168,546 | 0.60% | 2,412 | 2,438 | 2,390 | 2,421 | 92,900 | ▲ | 0.02% |
| 2024-06-13 | 7130 | ヤマエＧＨＤ | 173,846 | 0.62% | 2,437 | 2,457 | 2,360 | 2,362 | 116,200 | ▲ | 0.02% |
| 2024-06-14 | 7130 | ヤマエＧＨＤ | 178,146 | 0.64% | 2,372 | 2,469 | 2,370 | 2,460 | 113,500 | ▲ | 0.02% |
| 2024-06-18 | 7130 | ヤマエＧＨＤ | 175,746 | 0.63% | 2,425 | 2,440 | 2,374 | 2,424 | 98,800 | ▼ | -0.01% |
| 2024-06-19 | 7130 | ヤマエＧＨＤ | 168,646 | 0.60% | 2,449 | 2,468 | 2,420 | 2,450 | 84,000 | ▼ | -0.03% |
| 2024-06-20 | 7130 | ヤマエＧＨＤ | 155,646 | 0.56% | 2,468 | 2,493 | 2,431 | 2,441 | 83,100 | ▼ | -0.03% |
| 2024-06-21 | 7130 | ヤマエＧＨＤ | 140,446 | 0.50% | 2,444 | 2,453 | 2,397 | 2,407 | 154,000 | ▼ | -0.06% |
| 2024-06-24 | 7130 | ヤマエＧＨＤ | 125,846 | 0.45% | 2,420 | 2,434 | 2,392 | 2,428 | 71,900 | ▼ | -0.04% |
| 2024-07-22 | 7130 | ヤマエＧＨＤ | 140,744 | 0.50% | 2,331 | 2,345 | 2,300 | 2,300 | 62,600 | ▲ | 0.01% |
| 2024-07-23 | 7130 | ヤマエＧＨＤ | 146,244 | 0.52% | 2,295 | 2,337 | 2,295 | 2,306 | 95,100 | ▲ | 0.02% |
| 2024-07-24 | 7130 | ヤマエＧＨＤ | 160,944 | 0.58% | 2,330 | 2,332 | 2,251 | 2,251 | 94,900 | ▲ | 0.05% |
| 2024-07-26 | 7130 | ヤマエＧＨＤ | 163,944 | 0.59% | 2,250 | 2,274 | 2,232 | 2,232 | 64,800 | ▲ | 0.01% |
| 2024-07-29 | 7130 | ヤマエＧＨＤ | 162,744 | 0.58% | 2,263 | 2,293 | 2,240 | 2,293 | 73,400 | ▼ | -0.01% |
| 2024-07-30 | 7130 | ヤマエＧＨＤ | 153,145 | 0.55% | 2,280 | 2,291 | 2,235 | 2,254 | 66,200 | ▼ | -0.02% |
| 2024-07-31 | 7130 | ヤマエＧＨＤ | 160,745 | 0.58% | 2,279 | 2,360 | 2,263 | 2,360 | 106,000 | ▲ | 0.02% |
| 2024-08-01 | 7130 | ヤマエＧＨＤ | 159,945 | 0.57% | 2,322 | 2,343 | 2,247 | 2,271 | 105,200 | ▼ | -0.01% |
| 2024-08-02 | 7130 | ヤマエＧＨＤ | 175,845 | 0.63% | 2,171 | 2,171 | 2,000 | 2,043 | 279,700 | ▲ | 0.06% |
| 2024-08-05 | 7130 | ヤマエＧＨＤ | 154,645 | 0.55% | 1,890 | 1,950 | 1,701 | 1,709 | 313,600 | ▼ | -0.07% |
| 2024-08-06 | 7130 | ヤマエＧＨＤ | 140,865 | 0.50% | 1,829 | 1,946 | 1,820 | 1,937 | 221,900 | ▼ | -0.05% |
| 2024-08-07 | 7130 | ヤマエＧＨＤ | 129,337 | 0.46% | 1,582 | 1,647 | 1,537 | 1,636 | 1,358,000 | ▼ | -0.03% |
| 2025-02-07 | 7130 | ヤマエＧＨＤ | 147,717 | 0.53% | 1,983 | 2,255 | 1,976 | 2,198 | 365,000 | ▲ | 0.06% |
| 2025-02-07 | 7130 | ヤマエＧＨＤ | 147,717 | 0.53% | 1,983 | 2,255 | 1,976 | 2,198 | 365,000 | ▲ | 0.06% |
| 2025-02-10 | 7130 | ヤマエＧＨＤ | 112,617 | 0.40% | 2,211 | 2,283 | 2,188 | 2,237 | 233,500 | ▼ | -0.13% |
| 2025-02-10 | 7130 | ヤマエＧＨＤ | 112,617 | 0.40% | 2,211 | 2,283 | 2,188 | 2,237 | 233,500 | ▼ | -0.13% |
| 2024-03-01 | 7164 | 全国保証 | 393,883 | 0.57% | 5,461 | 5,473 | 5,407 | 5,416 | 284,600 | ▲ | 0.04% |
| 2024-03-04 | 7164 | 全国保証 | 384,883 | 0.55% | 5,461 | 5,461 | 5,360 | 5,368 | 289,600 | ▼ | -0.01% |
| 2024-03-05 | 7164 | 全国保証 | 372,683 | 0.54% | 5,319 | 5,372 | 5,272 | 5,361 | 259,000 | ▼ | -0.01% |
| 2024-03-06 | 7164 | 全国保証 | 364,383 | 0.52% | 5,360 | 5,388 | 5,345 | 5,368 | 207,400 | ▼ | -0.02% |
| 2024-03-07 | 7164 | 全国保証 | 358,083 | 0.51% | 5,401 | 5,430 | 5,396 | 5,415 | 186,300 | ▼ | -0.01% |
| 2024-03-08 | 7164 | 全国保証 | 367,783 | 0.53% | 5,425 | 5,444 | 5,392 | 5,436 | 228,600 | ▲ | 0.02% |
| 2024-03-11 | 7164 | 全国保証 | 372,626 | 0.54% | 5,410 | 5,425 | 5,364 | 5,399 | 274,300 | ▲ | 0.01% |
| 2024-03-12 | 7164 | 全国保証 | 358,326 | 0.52% | 5,358 | 5,376 | 5,306 | 5,376 | 211,400 | ▼ | -0.02% |
| 2024-03-13 | 7164 | 全国保証 | 357,026 | 0.51% | 5,422 | 5,424 | 5,368 | 5,382 | 139,900 | ▼ | -0.01% |
| 2024-03-14 | 7164 | 全国保証 | 361,030 | 0.52% | 5,396 | 5,408 | 5,361 | 5,407 | 118,000 | ▲ | 0.01% |
| 2024-03-15 | 7164 | 全国保証 | 365,130 | 0.53% | 5,384 | 5,454 | 5,382 | 5,428 | 213,100 | ▲ | 0.01% |
| 2024-03-18 | 7164 | 全国保証 | 373,130 | 0.54% | 5,472 | 5,477 | 5,439 | 5,456 | 235,400 | ▲ | 0.01% |
| 2024-03-19 | 7164 | 全国保証 | 370,430 | 0.53% | 5,450 | 5,502 | 5,424 | 5,461 | 213,700 | ▼ | -0.01% |
| 2024-03-22 | 7164 | 全国保証 | 343,477 | 0.49% | 5,596 | 5,698 | 5,570 | 5,690 | 351,300 | ▼ | -0.04% |
| 2024-03-25 | 7164 | 全国保証 | 349,677 | 0.50% | 5,677 | 5,709 | 5,645 | 5,650 | 392,400 | ▲ | 0.01% |
| 2024-03-26 | 7164 | 全国保証 | 358,627 | 0.52% | 5,650 | 5,673 | 5,547 | 5,580 | 387,900 | ▲ | 0.02% |
| 2024-03-28 | 7164 | 全国保証 | 372,802 | 0.54% | 5,471 | 5,523 | 5,400 | 5,407 | 389,100 | ▲ | 0.02% |
| 2024-04-01 | 7164 | 全国保証 | 364,902 | 0.52% | 5,549 | 5,568 | 5,501 | 5,528 | 213,900 | ▼ | -0.02% |
| 2024-04-02 | 7164 | 全国保証 | 366,702 | 0.53% | 5,530 | 5,532 | 5,419 | 5,441 | 230,300 | ▲ | 0.01% |
| 2024-04-04 | 7164 | 全国保証 | 364,342 | 0.52% | 5,450 | 5,487 | 5,423 | 5,443 | 162,400 | ▼ | -0.01% |
| 2024-04-08 | 7164 | 全国保証 | 368,242 | 0.53% | 5,450 | 5,490 | 5,445 | 5,463 | 93,900 | ▲ | 0.01% |
| 2024-04-11 | 7164 | 全国保証 | 364,567 | 0.52% | 5,420 | 5,420 | 5,378 | 5,409 | 156,300 | ▼ | -0.01% |
| 2024-04-15 | 7164 | 全国保証 | 341,367 | 0.49% | 5,373 | 5,435 | 5,350 | 5,416 | 184,500 | ▼ | -0.03% |
| 2024-05-22 | 7164 | 全国保証 | 345,956 | 0.50% | 5,460 | 5,521 | 5,440 | 5,488 | 183,500 | ▲ | 0.01% |
| 2024-05-23 | 7164 | 全国保証 | 278,656 | 0.40% | 5,480 | 5,547 | 5,455 | 5,544 | 81,900 | ▼ | -0.09% |
| 2024-08-02 | 7177 | ＧＭＯ－ＦＨ | 618,166 | 0.50% | 612 | 625 | 601 | 608 | 888,500 | ▲ | 0.01% |
| 2024-08-05 | 7177 | ＧＭＯ－ＦＨ | 499,966 | 0.40% | 588 | 590 | 508 | 511 | 1,259,900 | ▼ | -0.09% |
| 2024-03-13 | 7180 | 九州ＦＧ | 2,380,502 | 0.51% | 1,143 | 1,147 | 1,081 | 1,100 | 3,469,300 | ▲ | 0.07% |
| 2024-03-14 | 7180 | 九州ＦＧ | 2,449,002 | 0.52% | 1,106 | 1,117 | 1,066 | 1,072 | 2,900,200 | ▲ | 0.01% |
| 2024-03-15 | 7180 | 九州ＦＧ | 2,523,898 | 0.54% | 1,075 | 1,097 | 1,061 | 1,084 | 3,152,400 | ▲ | 0.02% |
| 2024-03-18 | 7180 | 九州ＦＧ | 2,361,698 | 0.50% | 1,102 | 1,113 | 1,086 | 1,109 | 2,447,900 | ▼ | -0.04% |
| 2024-03-19 | 7180 | 九州ＦＧ | 2,367,998 | 0.51% | 1,100 | 1,125 | 1,090 | 1,101 | 3,478,200 | ▲ | 0.01% |
| 2024-03-21 | 7180 | 九州ＦＧ | 2,355,630 | 0.50% | 1,115 | 1,177 | 1,106 | 1,165 | 4,529,300 | ▼ | -0.01% |
| 2024-03-22 | 7180 | 九州ＦＧ | 2,363,530 | 0.51% | 1,172 | 1,190 | 1,155 | 1,190 | 3,891,700 | ▲ | 0.01% |
| 2024-03-25 | 7180 | 九州ＦＧ | 2,556,330 | 0.55% | 1,172 | 1,175 | 1,146 | 1,151 | 3,030,100 | ▲ | 0.04% |
| 2024-03-26 | 7180 | 九州ＦＧ | 2,525,330 | 0.54% | 1,143 | 1,156 | 1,125 | 1,131 | 2,273,500 | ▼ | -0.01% |
| 2024-03-27 | 7180 | 九州ＦＧ | 2,438,030 | 0.52% | 1,143 | 1,161 | 1,131 | 1,141 | 2,849,100 | ▼ | -0.02% |
| 2024-03-28 | 7180 | 九州ＦＧ | 2,372,555 | 0.51% | 1,140 | 1,140 | 1,111 | 1,115 | 2,340,700 | ▼ | -0.01% |
| 2024-03-29 | 7180 | 九州ＦＧ | 2,272,255 | 0.49% | 1,122 | 1,146 | 1,111 | 1,142 | 1,863,300 | ▼ | -0.02% |
| 2024-03-01 | 7184 | 富山第一銀 | 323,893 | 0.50% | 971 | 976 | 958 | 965 | 353,700 | ▼ | -0.02% |
| 2024-03-04 | 7184 | 富山第一銀 | 337,193 | 0.52% | 966 | 969 | 938 | 943 | 379,000 | ▲ | 0.02% |
| 2024-03-05 | 7184 | 富山第一銀 | 349,393 | 0.54% | 936 | 951 | 932 | 947 | 240,700 | ▲ | 0.02% |
| 2024-03-06 | 7184 | 富山第一銀 | 366,593 | 0.57% | 947 | 980 | 937 | 962 | 340,700 | ▲ | 0.02% |
| 2024-03-07 | 7184 | 富山第一銀 | 357,593 | 0.55% | 975 | 1,003 | 972 | 993 | 512,200 | ▼ | -0.01% |
| 2024-03-08 | 7184 | 富山第一銀 | 346,693 | 0.53% | 1,003 | 1,056 | 993 | 1,041 | 825,500 | ▼ | -0.02% |
| 2024-03-12 | 7184 | 富山第一銀 | 365,693 | 0.56% | 951 | 971 | 941 | 963 | 355,600 | ▲ | 0.03% |
| 2024-03-13 | 7184 | 富山第一銀 | 377,193 | 0.58% | 985 | 988 | 951 | 967 | 282,800 | ▲ | 0.01% |
| 2024-03-14 | 7184 | 富山第一銀 | 382,193 | 0.59% | 963 | 980 | 956 | 965 | 236,700 | ▲ | 0.01% |
| 2024-03-15 | 7184 | 富山第一銀 | 387,393 | 0.60% | 963 | 988 | 957 | 970 | 375,200 | ▲ | 0.01% |
| 2024-03-18 | 7184 | 富山第一銀 | 382,193 | 0.59% | 1,000 | 1,005 | 976 | 983 | 410,200 | ▼ | -0.01% |
| 2024-03-21 | 7184 | 富山第一銀 | 355,793 | 0.55% | 974 | 1,004 | 969 | 984 | 420,800 | ▼ | -0.03% |
| 2024-03-22 | 7184 | 富山第一銀 | 361,593 | 0.56% | 994 | 994 | 974 | 991 | 309,200 | ▲ | 0.01% |
| 2024-03-28 | 7184 | 富山第一銀 | 359,593 | 0.55% | 966 | 977 | 950 | 950 | 249,500 | ▼ | -0.01% |
| 2024-03-29 | 7184 | 富山第一銀 | 360,893 | 0.56% | 948 | 965 | 947 | 954 | 191,400 | ▲ | 0.01% |
| 2024-04-01 | 7184 | 富山第一銀 | 346,193 | 0.53% | 950 | 950 | 905 | 915 | 311,600 | ▼ | -0.03% |
| 2024-04-04 | 7184 | 富山第一銀 | 338,593 | 0.52% | 920 | 927 | 909 | 918 | 184,300 | ▼ | -0.01% |
| 2024-04-05 | 7184 | 富山第一銀 | 332,793 | 0.51% | 900 | 911 | 893 | 911 | 212,600 | ▼ | -0.01% |
| 2024-04-08 | 7184 | 富山第一銀 | 339,893 | 0.52% | 918 | 942 | 907 | 933 | 270,900 | ▲ | 0.01% |
| 2024-04-09 | 7184 | 富山第一銀 | 345,193 | 0.53% | 939 | 939 | 912 | 921 | 217,400 | ▲ | 0.01% |
| 2024-04-10 | 7184 | 富山第一銀 | 337,393 | 0.52% | 906 | 913 | 904 | 909 | 172,200 | ▼ | -0.01% |
| 2024-04-11 | 7184 | 富山第一銀 | 350,393 | 0.54% | 900 | 923 | 896 | 923 | 211,700 | ▲ | 0.02% |
| 2024-04-12 | 7184 | 富山第一銀 | 361,193 | 0.56% | 923 | 947 | 917 | 947 | 322,000 | ▲ | 0.02% |
| 2024-04-16 | 7184 | 富山第一銀 | 366,693 | 0.57% | 930 | 940 | 904 | 905 | 209,100 | ▲ | 0.00% |
| 2024-04-19 | 7184 | 富山第一銀 | 363,993 | 0.56% | 905 | 914 | 870 | 892 | 279,700 | ▼ | -0.00% |
| 2024-04-24 | 7184 | 富山第一銀 | 373,293 | 0.58% | 925 | 946 | 922 | 937 | 244,500 | ▲ | 0.01% |
| 2024-04-26 | 7184 | 富山第一銀 | 381,393 | 0.59% | 921 | 945 | 917 | 930 | 200,000 | ▲ | 0.01% |
| 2024-05-02 | 7184 | 富山第一銀 | 388,093 | 0.60% | 917 | 924 | 904 | 905 | 203,100 | ▲ | 0.01% |
| 2024-05-07 | 7184 | 富山第一銀 | 381,493 | 0.59% | 912 | 912 | 887 | 887 | 245,000 | ▼ | -0.01% |
| 2024-05-09 | 7184 | 富山第一銀 | 390,793 | 0.60% | 905 | 911 | 893 | 902 | 157,000 | ▲ | 0.01% |
| 2024-05-10 | 7184 | 富山第一銀 | 414,193 | 0.64% | 912 | 923 | 906 | 914 | 230,600 | ▲ | 0.04% |
| 2024-05-14 | 7184 | 富山第一銀 | 364,793 | 0.56% | 1,091 | 1,170 | 1,090 | 1,170 | 2,052,600 | ▼ | -0.07% |
| 2024-05-15 | 7184 | 富山第一銀 | 329,193 | 0.51% | 1,182 | 1,195 | 1,108 | 1,127 | 1,416,400 | ▼ | -0.05% |
| 2024-05-16 | 7184 | 富山第一銀 | 318,893 | 0.49% | 1,132 | 1,132 | 1,063 | 1,077 | 593,400 | ▼ | -0.02% |
| 2024-06-06 | 7184 | 富山第一銀 | 322,693 | 0.50% | 1,161 | 1,175 | 1,137 | 1,158 | 237,900 | ▲ | 0.01% |
| 2024-06-11 | 7184 | 富山第一銀 | 314,093 | 0.48% | 1,195 | 1,209 | 1,174 | 1,177 | 216,600 | ▼ | -0.02% |
| 2024-08-02 | 7184 | 富山第一銀 | 326,593 | 0.50% | 1,272 | 1,279 | 1,186 | 1,196 | 459,200 | ▲ | 0.02% |
| 2024-08-05 | 7184 | 富山第一銀 | 327,993 | 0.51% | 986 | 1,072 | 917 | 942 | 828,200 | ▲ | 0.01% |
| 2024-08-08 | 7184 | 富山第一銀 | 341,663 | 0.53% | 1,127 | 1,145 | 1,096 | 1,102 | 408,200 | ▲ | 0.02% |
| 2024-08-09 | 7184 | 富山第一銀 | 349,863 | 0.54% | 1,132 | 1,144 | 1,091 | 1,108 | 440,500 | ▲ | 0.01% |
| 2024-08-13 | 7184 | 富山第一銀 | 338,863 | 0.52% | 1,109 | 1,171 | 1,105 | 1,171 | 271,100 | ▼ | -0.02% |
| 2024-08-14 | 7184 | 富山第一銀 | 329,463 | 0.51% | 1,174 | 1,223 | 1,170 | 1,200 | 227,200 | ▼ | -0.01% |
| 2024-08-15 | 7184 | 富山第一銀 | 324,163 | 0.50% | 1,212 | 1,235 | 1,201 | 1,219 | 202,200 | ▼ | -0.01% |
| 2024-08-19 | 7184 | 富山第一銀 | 316,863 | 0.49% | 1,286 | 1,326 | 1,271 | 1,310 | 294,100 | ▼ | -0.01% |
| 2024-08-23 | 7184 | 富山第一銀 | 326,263 | 0.50% | 1,300 | 1,318 | 1,276 | 1,291 | 167,200 | ▲ | 0.01% |
| 2024-08-30 | 7184 | 富山第一銀 | 333,363 | 0.51% | 1,235 | 1,235 | 1,204 | 1,215 | 203,600 | ▼ | -0.02% |
| 2024-09-04 | 7184 | 富山第一銀 | 324,263 | 0.50% | 1,190 | 1,191 | 1,138 | 1,139 | 354,700 | ▼ | -0.01% |
| 2024-09-05 | 7184 | 富山第一銀 | 346,363 | 0.53% | 1,101 | 1,154 | 1,098 | 1,129 | 270,500 | ▲ | 0.03% |
| 2024-09-09 | 7184 | 富山第一銀 | 351,863 | 0.54% | 1,080 | 1,102 | 1,065 | 1,087 | 227,100 | ▲ | 0.01% |
| 2024-09-10 | 7184 | 富山第一銀 | 363,063 | 0.56% | 1,093 | 1,134 | 1,093 | 1,114 | 219,800 | ▲ | 0.02% |
| 2024-09-11 | 7184 | 富山第一銀 | 375,063 | 0.58% | 1,095 | 1,100 | 1,051 | 1,057 | 213,200 | ▲ | 0.01% |
| 2024-09-12 | 7184 | 富山第一銀 | 383,763 | 0.59% | 1,085 | 1,091 | 1,070 | 1,075 | 207,600 | ▲ | 0.01% |
| 2024-09-13 | 7184 | 富山第一銀 | 388,663 | 0.60% | 1,074 | 1,086 | 1,054 | 1,054 | 252,400 | ▲ | 0.01% |
| 2024-09-17 | 7184 | 富山第一銀 | 378,163 | 0.58% | 1,058 | 1,070 | 1,014 | 1,033 | 228,700 | ▼ | -0.02% |
| 2024-09-19 | 7184 | 富山第一銀 | 383,063 | 0.59% | 1,068 | 1,078 | 1,040 | 1,077 | 267,900 | ▲ | 0.01% |
| 2024-09-20 | 7184 | 富山第一銀 | 410,563 | 0.63% | 1,098 | 1,103 | 1,031 | 1,054 | 2,133,800 | ▲ | 0.04% |
| 2024-09-24 | 7184 | 富山第一銀 | 365,163 | 0.56% | 1,066 | 1,074 | 1,031 | 1,042 | 364,700 | ▼ | -0.06% |
| 2024-09-25 | 7184 | 富山第一銀 | 367,363 | 0.57% | 1,038 | 1,038 | 1,012 | 1,030 | 191,800 | ▲ | 0.00% |
| 2024-09-26 | 7184 | 富山第一銀 | 365,863 | 0.56% | 1,050 | 1,073 | 1,041 | 1,073 | 249,800 | ▼ | -0.00% |
| 2024-09-30 | 7184 | 富山第一銀 | 373,663 | 0.58% | 1,080 | 1,098 | 1,038 | 1,061 | 291,100 | ▲ | 0.01% |
| 2024-10-02 | 7184 | 富山第一銀 | 368,931 | 0.57% | 1,073 | 1,093 | 1,051 | 1,058 | 203,500 | ▼ | -0.01% |
| 2024-10-03 | 7184 | 富山第一銀 | 374,531 | 0.58% | 1,077 | 1,077 | 1,048 | 1,052 | 126,600 | ▲ | 0.01% |
| 2024-10-04 | 7184 | 富山第一銀 | 366,031 | 0.56% | 1,059 | 1,071 | 1,054 | 1,054 | 118,800 | ▼ | -0.01% |
| 2024-10-08 | 7184 | 富山第一銀 | 382,631 | 0.59% | 1,100 | 1,105 | 1,050 | 1,059 | 218,200 | ▲ | 0.02% |
| 2024-10-09 | 7184 | 富山第一銀 | 386,431 | 0.60% | 1,065 | 1,067 | 1,048 | 1,054 | 73,000 | ▲ | 0.01% |
| 2024-10-10 | 7184 | 富山第一銀 | 383,131 | 0.59% | 1,066 | 1,069 | 1,051 | 1,063 | 89,500 | ▼ | -0.01% |
| 2024-10-18 | 7184 | 富山第一銀 | 375,231 | 0.58% | 1,098 | 1,115 | 1,085 | 1,106 | 112,400 | ▼ | -0.01% |
| 2024-10-22 | 7184 | 富山第一銀 | 372,031 | 0.57% | 1,083 | 1,087 | 1,055 | 1,062 | 108,400 | ▼ | -0.01% |
| 2024-10-23 | 7184 | 富山第一銀 | 376,631 | 0.58% | 1,063 | 1,067 | 1,050 | 1,052 | 86,400 | ▲ | 0.01% |
| 2024-10-24 | 7184 | 富山第一銀 | 384,731 | 0.59% | 1,045 | 1,057 | 1,034 | 1,056 | 120,800 | ▲ | 0.01% |
| 2024-10-25 | 7184 | 富山第一銀 | 393,431 | 0.61% | 1,057 | 1,060 | 1,021 | 1,033 | 156,500 | ▲ | 0.02% |
| 2024-10-28 | 7184 | 富山第一銀 | 399,631 | 0.62% | 1,025 | 1,055 | 1,025 | 1,045 | 85,800 | ▲ | 0.01% |
| 2024-10-29 | 7184 | 富山第一銀 | 387,731 | 0.60% | 1,105 | 1,138 | 1,105 | 1,123 | 485,200 | ▼ | -0.02% |
| 2024-10-30 | 7184 | 富山第一銀 | 395,331 | 0.61% | 1,124 | 1,130 | 1,102 | 1,122 | 252,400 | ▲ | 0.01% |
| 2024-10-31 | 7184 | 富山第一銀 | 399,631 | 0.62% | 1,120 | 1,131 | 1,109 | 1,120 | 205,800 | ▲ | 0.01% |
| 2024-11-01 | 7184 | 富山第一銀 | 393,831 | 0.61% | 1,100 | 1,117 | 1,087 | 1,090 | 166,400 | ▼ | -0.01% |
| 2024-11-05 | 7184 | 富山第一銀 | 388,031 | 0.60% | 1,080 | 1,087 | 1,068 | 1,078 | 121,500 | ▼ | -0.01% |
| 2024-11-06 | 7184 | 富山第一銀 | 382,031 | 0.59% | 1,092 | 1,151 | 1,090 | 1,151 | 226,400 | ▼ | -0.01% |
| 2024-11-07 | 7184 | 富山第一銀 | 390,931 | 0.60% | 1,200 | 1,209 | 1,156 | 1,173 | 266,000 | ▲ | 0.01% |
| 2024-11-11 | 7184 | 富山第一銀 | 396,931 | 0.61% | 1,141 | 1,169 | 1,128 | 1,130 | 224,400 | ▲ | 0.01% |
| 2024-11-12 | 7184 | 富山第一銀 | 402,231 | 0.62% | 1,125 | 1,143 | 1,119 | 1,119 | 202,500 | ▲ | 0.01% |
| 2024-11-13 | 7184 | 富山第一銀 | 386,831 | 0.60% | 1,137 | 1,150 | 1,107 | 1,110 | 211,300 | ▼ | -0.02% |
| 2024-11-14 | 7184 | 富山第一銀 | 396,131 | 0.61% | 1,099 | 1,129 | 1,091 | 1,113 | 213,600 | ▲ | 0.01% |
| 2024-11-15 | 7184 | 富山第一銀 | 400,731 | 0.62% | 1,129 | 1,129 | 1,099 | 1,112 | 136,000 | ▲ | 0.01% |
| 2024-11-19 | 7184 | 富山第一銀 | 398,231 | 0.61% | 1,087 | 1,111 | 1,087 | 1,100 | 132,300 | ▼ | -0.01% |
| 2024-11-20 | 7184 | 富山第一銀 | 401,231 | 0.62% | 1,097 | 1,101 | 1,075 | 1,079 | 102,300 | ▲ | 0.01% |
| 2024-11-25 | 7184 | 富山第一銀 | 348,870 | 0.54% | 1,104 | 1,125 | 1,097 | 1,097 | 186,700 | ▼ | -0.07% |
| 2024-11-26 | 7184 | 富山第一銀 | 406,031 | 0.63% | 1,106 | 1,114 | 1,062 | 1,072 | 151,500 | ▲ | 0.08% |
| 2024-11-27 | 7184 | 富山第一銀 | 404,731 | 0.62% | 1,062 | 1,073 | 1,051 | 1,056 | 126,300 | ▼ | -0.01% |
| 2024-11-28 | 7184 | 富山第一銀 | 407,031 | 0.63% | 1,052 | 1,074 | 1,051 | 1,062 | 90,100 | ▲ | 0.01% |
| 2024-12-02 | 7184 | 富山第一銀 | 397,831 | 0.61% | 1,097 | 1,155 | 1,093 | 1,152 | 336,100 | ▼ | -0.02% |
| 2024-12-05 | 7184 | 富山第一銀 | 391,731 | 0.60% | 1,127 | 1,135 | 1,111 | 1,115 | 128,300 | ▼ | -0.01% |
| 2024-12-06 | 7184 | 富山第一銀 | 399,331 | 0.62% | 1,117 | 1,128 | 1,107 | 1,126 | 127,400 | ▲ | 0.02% |
| 2024-12-09 | 7184 | 富山第一銀 | 405,831 | 0.63% | 1,142 | 1,142 | 1,103 | 1,126 | 144,600 | ▲ | 0.01% |
| 2024-12-10 | 7184 | 富山第一銀 | 412,031 | 0.64% | 1,135 | 1,141 | 1,116 | 1,118 | 135,500 | ▲ | 0.01% |
| 2024-12-11 | 7184 | 富山第一銀 | 418,731 | 0.65% | 1,128 | 1,146 | 1,117 | 1,146 | 109,100 | ▲ | 0.01% |
| 2024-12-13 | 7184 | 富山第一銀 | 431,831 | 0.67% | 1,135 | 1,143 | 1,113 | 1,122 | 169,500 | ▲ | 0.02% |
| 2024-12-16 | 7184 | 富山第一銀 | 444,431 | 0.69% | 1,115 | 1,121 | 1,098 | 1,106 | 107,600 | ▲ | 0.01% |
| 2024-12-17 | 7184 | 富山第一銀 | 431,731 | 0.67% | 1,111 | 1,118 | 1,084 | 1,090 | 95,700 | ▼ | -0.01% |
| 2024-12-18 | 7184 | 富山第一銀 | 440,231 | 0.68% | 1,082 | 1,098 | 1,075 | 1,086 | 104,500 | ▲ | 0.01% |
| 2024-12-19 | 7184 | 富山第一銀 | 446,831 | 0.69% | 1,065 | 1,098 | 1,060 | 1,084 | 135,200 | ▲ | 0.00% |
| 2024-12-23 | 7184 | 富山第一銀 | 453,131 | 0.70% | 1,059 | 1,086 | 1,057 | 1,080 | 111,300 | ▲ | 0.01% |
| 2024-12-25 | 7184 | 富山第一銀 | 467,331 | 0.72% | 1,113 | 1,113 | 1,075 | 1,093 | 127,300 | ▲ | 0.02% |
| 2024-12-27 | 7184 | 富山第一銀 | 484,931 | 0.75% | 1,084 | 1,087 | 1,074 | 1,081 | 154,500 | ▲ | 0.03% |
| 2024-12-30 | 7184 | 富山第一銀 | 195,266 | 0.30% | 1,081 | 1,093 | 1,064 | 1,068 | 134,400 | ▼ | -0.45% |
| 2025-01-06 | 7184 | 富山第一銀 | 486,431 | 0.75% | 1,068 | 1,071 | 1,048 | 1,055 | 200,600 | ▲ | 0.45% |
| 2025-01-07 | 7184 | 富山第一銀 | 540,501 | 0.84% | 1,068 | 1,075 | 1,052 | 1,066 | 160,300 | ▲ | 0.08% |
| 2025-01-08 | 7184 | 富山第一銀 | 548,001 | 0.85% | 1,070 | 1,087 | 1,064 | 1,074 | 146,400 | ▲ | 0.01% |
| 2025-01-09 | 7184 | 富山第一銀 | 543,601 | 0.84% | 1,067 | 1,076 | 1,046 | 1,046 | 223,700 | ▼ | -0.01% |
| 2025-01-14 | 7184 | 富山第一銀 | 538,701 | 0.83% | 1,020 | 1,028 | 1,007 | 1,014 | 161,100 | ▼ | -0.01% |
| 2025-01-20 | 7184 | 富山第一銀 | 519,401 | 0.80% | 1,048 | 1,055 | 1,041 | 1,055 | 135,300 | ▼ | -0.02% |
| 2025-01-24 | 7184 | 富山第一銀 | 522,601 | 0.81% | 1,028 | 1,045 | 1,017 | 1,027 | 103,900 | ▲ | 0.01% |
| 2025-01-28 | 7184 | 富山第一銀 | 528,301 | 0.82% | 1,030 | 1,045 | 1,025 | 1,041 | 99,500 | ▲ | 0.00% |
| 2025-01-29 | 7184 | 富山第一銀 | 525,301 | 0.81% | 1,052 | 1,052 | 1,036 | 1,047 | 134,400 | ▼ | -0.00% |
| 2025-02-03 | 7184 | 富山第一銀 | 543,301 | 0.84% | 1,080 | 1,080 | 1,017 | 1,018 | 344,300 | ▲ | 0.02% |
| 2025-02-03 | 7184 | 富山第一銀 | 543,301 | 0.84% | 1,080 | 1,080 | 1,017 | 1,018 | 344,300 | ▲ | 0.02% |
| 2025-02-04 | 7184 | 富山第一銀 | 552,601 | 0.85% | 1,048 | 1,049 | 1,031 | 1,038 | 182,500 | ▲ | 0.01% |
| 2025-02-04 | 7184 | 富山第一銀 | 552,601 | 0.85% | 1,048 | 1,049 | 1,031 | 1,038 | 182,500 | ▲ | 0.01% |
| 2025-02-05 | 7184 | 富山第一銀 | 534,801 | 0.83% | 1,047 | 1,072 | 1,029 | 1,032 | 231,100 | ▼ | -0.02% |
| 2025-02-05 | 7184 | 富山第一銀 | 534,801 | 0.83% | 1,047 | 1,072 | 1,029 | 1,032 | 231,100 | ▼ | -0.02% |
| 2025-02-07 | 7184 | 富山第一銀 | 525,701 | 0.81% | 1,051 | 1,075 | 1,003 | 1,018 | 469,300 | ▼ | -0.01% |
| 2025-02-07 | 7184 | 富山第一銀 | 525,701 | 0.81% | 1,051 | 1,075 | 1,003 | 1,018 | 469,300 | ▼ | -0.01% |
| 2025-02-10 | 7184 | 富山第一銀 | 533,001 | 0.82% | 1,045 | 1,047 | 1,018 | 1,027 | 248,900 | ▲ | 0.00% |
| 2025-02-10 | 7184 | 富山第一銀 | 533,001 | 0.82% | 1,045 | 1,047 | 1,018 | 1,027 | 248,900 | ▲ | 0.00% |
| 2025-02-12 | 7184 | 富山第一銀 | 542,001 | 0.84% | 1,031 | 1,031 | 1,009 | 1,011 | 124,800 | ▲ | 0.02% |
| 2025-02-12 | 7184 | 富山第一銀 | 542,001 | 0.84% | 1,031 | 1,031 | 1,009 | 1,011 | 124,800 | ▲ | 0.02% |
| 2025-02-17 | 7184 | 富山第一銀 | 540,101 | 0.83% | 1,013 | 1,025 | 1,013 | 1,020 | 116,300 | ▼ | -0.01% |
| 2025-02-18 | 7184 | 富山第一銀 | 857,401 | 1.33% | 1,020 | 1,036 | 1,018 | 1,034 | 140,300 | ▲ | 0.50% |
| 2025-02-19 | 7184 | 富山第一銀 | 672,901 | 1.04% | 1,036 | 1,063 | 1,022 | 1,022 | 185,800 | ▼ | -0.29% |
| 2025-02-20 | 7184 | 富山第一銀 | 526,201 | 0.81% | 1,028 | 1,028 | 1,000 | 1,010 | 204,000 | ▼ | -0.23% |
| 2025-02-26 | 7184 | 富山第一銀 | 519,001 | 0.80% | 992 | 998 | 983 | 993 | 174,300 | ▼ | -0.01% |
| 2025-02-27 | 7184 | 富山第一銀 | 504,201 | 0.78% | 999 | 1,008 | 992 | 1,006 | 113,000 | ▼ | -0.02% |
| 2025-02-28 | 7184 | 富山第一銀 | 501,501 | 0.77% | 992 | 1,002 | 980 | 982 | 185,700 | ▼ | -0.01% |
| 2025-03-05 | 7184 | 富山第一銀 | 501,901 | 0.78% | 987 | 1,011 | 983 | 1,006 | 183,600 | ▲ | 0.01% |
| 2025-03-07 | 7184 | 富山第一銀 | 500,801 | 0.77% | 1,022 | 1,033 | 1,013 | 1,032 | 137,100 | ▼ | -0.01% |
| 2025-03-12 | 7184 | 富山第一銀 | 491,001 | 0.76% | 1,019 | 1,031 | 1,014 | 1,024 | 141,200 | ▼ | -0.01% |
| 2025-03-13 | 7184 | 富山第一銀 | 480,801 | 0.74% | 1,028 | 1,039 | 1,021 | 1,027 | 146,800 | ▼ | -0.02% |
| 2025-03-14 | 7184 | 富山第一銀 | 472,901 | 0.73% | 1,028 | 1,049 | 1,026 | 1,047 | 208,600 | ▼ | -0.01% |
| 2025-03-17 | 7184 | 富山第一銀 | 468,801 | 0.72% | 1,059 | 1,064 | 1,048 | 1,051 | 178,600 | ▼ | -0.01% |
| 2025-03-18 | 7184 | 富山第一銀 | 460,801 | 0.71% | 1,052 | 1,081 | 1,052 | 1,076 | 179,100 | ▼ | -0.01% |
| 2025-03-19 | 7184 | 富山第一銀 | 453,901 | 0.70% | 1,075 | 1,080 | 1,065 | 1,070 | 97,000 | ▼ | -0.01% |
| 2025-03-21 | 7184 | 富山第一銀 | 439,801 | 0.68% | 1,068 | 1,107 | 1,068 | 1,104 | 196,300 | ▼ | -0.01% |
| 2025-03-24 | 7184 | 富山第一銀 | 424,201 | 0.65% | 1,108 | 1,109 | 1,093 | 1,105 | 129,900 | ▼ | -0.03% |
| 2025-03-26 | 7184 | 富山第一銀 | 399,301 | 0.62% | 1,098 | 1,099 | 1,079 | 1,099 | 156,100 | ▼ | -0.03% |
| 2025-03-27 | 7184 | 富山第一銀 | 390,701 | 0.60% | 1,090 | 1,120 | 1,086 | 1,120 | 276,700 | ▼ | -0.02% |
| 2025-03-28 | 7184 | 富山第一銀 | 380,901 | 0.59% | 1,118 | 1,118 | 1,083 | 1,088 | 182,500 | ▼ | -0.01% |
| 2025-03-31 | 7184 | 富山第一銀 | 359,501 | 0.55% | 1,090 | 1,156 | 1,057 | 1,147 | 687,900 | ▼ | -0.03% |
| 2025-04-01 | 7184 | 富山第一銀 | 333,001 | 0.51% | 1,164 | 1,181 | 1,120 | 1,127 | 463,100 | ▼ | -0.04% |
| 2025-04-02 | 7184 | 富山第一銀 | 310,901 | 0.48% | 1,121 | 1,139 | 1,103 | 1,139 | 261,800 | ▼ | -0.03% |
| 2024-12-30 | 7187 | ジェイリース | 170,923 | 0.95% | 1,290 | 1,297 | 1,271 | 1,273 | 78,000 | ▲ | 0.95% |
| 2025-01-06 | 7187 | ジェイリース | 0 | 0.00% | 1,283 | 1,283 | 1,261 | 1,261 | 71,300 | ▼ | -0.95% |
| 2024-04-17 | 7192 | 日本モゲジＳ | 76,935 | 0.52% | 484 | 485 | 481 | 481 | 71,800 | ▲ | 0.04% |
| 2024-04-19 | 7192 | 日本モゲジＳ | 80,335 | 0.54% | 482 | 485 | 480 | 484 | 36,600 | ▲ | 0.02% |
| 2024-04-26 | 7192 | 日本モゲジＳ | 81,435 | 0.55% | 483 | 484 | 480 | 481 | 148,800 | ▲ | 0.01% |
| 2024-05-01 | 7192 | 日本モゲジＳ | 84,035 | 0.57% | 486 | 492 | 485 | 490 | 38,600 | ▲ | 0.01% |
| 2024-05-02 | 7192 | 日本モゲジＳ | 87,735 | 0.59% | 490 | 492 | 487 | 488 | 40,300 | ▲ | 0.02% |
| 2024-05-08 | 7192 | 日本モゲジＳ | 86,335 | 0.58% | 491 | 493 | 488 | 488 | 61,000 | ▼ | -0.01% |
| 2024-05-09 | 7192 | 日本モゲジＳ | 87,535 | 0.59% | 493 | 500 | 490 | 500 | 63,300 | ▲ | 0.01% |
| 2024-05-10 | 7192 | 日本モゲジＳ | 93,135 | 0.63% | 469 | 469 | 445 | 445 | 388,400 | ▲ | 0.04% |
| 2024-05-13 | 7192 | 日本モゲジＳ | 107,435 | 0.73% | 445 | 449 | 436 | 436 | 167,700 | ▲ | 0.09% |
| 2024-05-14 | 7192 | 日本モゲジＳ | 111,735 | 0.75% | 433 | 443 | 432 | 441 | 335,300 | ▲ | 0.02% |
| 2024-05-15 | 7192 | 日本モゲジＳ | 115,335 | 0.78% | 440 | 440 | 428 | 428 | 180,500 | ▲ | 0.03% |
| 2024-05-16 | 7192 | 日本モゲジＳ | 106,035 | 0.72% | 428 | 428 | 415 | 419 | 258,100 | ▼ | -0.06% |
| 2024-05-17 | 7192 | 日本モゲジＳ | 104,235 | 0.70% | 418 | 429 | 418 | 424 | 66,300 | ▼ | -0.02% |
| 2024-05-20 | 7192 | 日本モゲジＳ | 109,635 | 0.74% | 427 | 429 | 420 | 421 | 93,000 | ▲ | 0.04% |
| 2024-05-21 | 7192 | 日本モゲジＳ | 118,135 | 0.80% | 425 | 425 | 414 | 414 | 122,700 | ▲ | 0.06% |
| 2024-05-22 | 7192 | 日本モゲジＳ | 124,435 | 0.84% | 415 | 415 | 409 | 410 | 102,200 | ▲ | 0.03% |
| 2024-05-24 | 7192 | 日本モゲジＳ | 123,135 | 0.83% | 403 | 409 | 403 | 407 | 42,000 | ▼ | -0.01% |
| 2024-05-29 | 7192 | 日本モゲジＳ | 127,835 | 0.86% | 414 | 414 | 401 | 401 | 65,000 | ▲ | 0.03% |
| 2024-05-30 | 7192 | 日本モゲジＳ | 131,435 | 0.89% | 401 | 404 | 398 | 401 | 73,800 | ▲ | 0.03% |
| 2024-06-03 | 7192 | 日本モゲジＳ | 130,235 | 0.88% | 411 | 412 | 406 | 407 | 52,200 | ▼ | -0.01% |
| 2024-06-10 | 7192 | 日本モゲジＳ | 128,135 | 0.87% | 412 | 418 | 411 | 415 | 50,000 | ▼ | -0.01% |
| 2024-06-11 | 7192 | 日本モゲジＳ | 124,935 | 0.84% | 415 | 419 | 415 | 419 | 27,300 | ▼ | -0.03% |
| 2024-06-12 | 7192 | 日本モゲジＳ | 123,435 | 0.83% | 414 | 418 | 413 | 413 | 50,700 | ▼ | -0.01% |
| 2024-06-13 | 7192 | 日本モゲジＳ | 125,035 | 0.85% | 414 | 415 | 411 | 411 | 32,600 | ▲ | 0.02% |
| 2024-06-14 | 7192 | 日本モゲジＳ | 123,235 | 0.83% | 416 | 417 | 413 | 415 | 30,300 | ▼ | -0.02% |
| 2024-06-17 | 7192 | 日本モゲジＳ | 123,735 | 0.84% | 414 | 416 | 412 | 416 | 28,600 | ▲ | 0.01% |
| 2024-06-19 | 7192 | 日本モゲジＳ | 123,335 | 0.83% | 415 | 420 | 415 | 417 | 64,900 | ▼ | -0.01% |
| 2024-06-24 | 7192 | 日本モゲジＳ | 121,335 | 0.82% | 420 | 422 | 419 | 420 | 24,200 | ▼ | -0.01% |
| 2024-06-25 | 7192 | 日本モゲジＳ | 110,135 | 0.74% | 420 | 426 | 420 | 424 | 62,700 | ▼ | -0.07% |
| 2024-06-26 | 7192 | 日本モゲジＳ | 101,535 | 0.69% | 425 | 429 | 424 | 424 | 56,800 | ▼ | -0.05% |
| 2024-06-27 | 7192 | 日本モゲジＳ | 100,435 | 0.68% | 424 | 428 | 424 | 426 | 21,900 | ▼ | -0.00% |
| 2024-06-28 | 7192 | 日本モゲジＳ | 96,535 | 0.65% | 426 | 429 | 426 | 427 | 41,500 | ▼ | -0.03% |
| 2024-07-05 | 7192 | 日本モゲジＳ | 97,635 | 0.66% | 426 | 427 | 424 | 424 | 32,900 | ▲ | 0.01% |
| 2024-07-11 | 7192 | 日本モゲジＳ | 88,935 | 0.60% | 420 | 427 | 419 | 427 | 47,600 | ▼ | -0.06% |
| 2024-07-12 | 7192 | 日本モゲジＳ | 78,135 | 0.53% | 425 | 432 | 425 | 430 | 51,500 | ▼ | -0.06% |
| 2024-07-16 | 7192 | 日本モゲジＳ | 74,935 | 0.50% | 431 | 431 | 428 | 428 | 28,200 | ▼ | -0.03% |
| 2024-07-17 | 7192 | 日本モゲジＳ | 71,435 | 0.48% | 428 | 432 | 428 | 429 | 22,100 | ▼ | -0.02% |
| 2024-08-30 | 7199 | プレミアＧ | 208,113 | 0.51% | 2,068 | 2,098 | 2,066 | 2,088 | 181,000 | ▲ | 0.04% |
| 2024-09-02 | 7199 | プレミアＧ | 211,113 | 0.52% | 2,138 | 2,138 | 2,089 | 2,120 | 117,700 | ▲ | 0.01% |
| 2024-09-03 | 7199 | プレミアＧ | 205,113 | 0.50% | 2,120 | 2,169 | 2,100 | 2,146 | 205,100 | ▼ | -0.02% |
| 2024-09-04 | 7199 | プレミアＧ | 206,713 | 0.51% | 2,096 | 2,144 | 2,084 | 2,104 | 229,600 | ▲ | 0.01% |
| 2024-09-06 | 7199 | プレミアＧ | 97,113 | 0.23% | 2,127 | 2,141 | 2,095 | 2,109 | 133,700 | ▼ | -0.28% |
| 2024-07-22 | 7201 | 日産自 | 21,565,143 | 0.55% | 540 | 540 | 535 | 535 | 23,510,700 | ▲ | 0.09% |
| 2024-07-23 | 7201 | 日産自 | 22,157,643 | 0.56% | 541 | 545 | 537 | 540 | 20,310,300 | ▲ | 0.01% |
| 2024-07-24 | 7201 | 日産自 | 24,550,857 | 0.62% | 535 | 536 | 521 | 521 | 47,621,800 | ▲ | 0.05% |
| 2024-07-25 | 7201 | 日産自 | 28,473,488 | 0.72% | 510 | 521 | 464 | 485 | 103,183,000 | ▲ | 0.09% |
| 2024-07-26 | 7201 | 日産自 | 28,861,928 | 0.73% | 482 | 482 | 463 | 466 | 102,291,000 | ▲ | 0.01% |
| 2024-07-29 | 7201 | 日産自 | 28,110,744 | 0.71% | 471 | 483 | 470 | 477 | 54,601,400 | ▼ | -0.02% |
| 2024-07-30 | 7201 | 日産自 | 27,636,453 | 0.70% | 477 | 487 | 476 | 478 | 45,426,800 | ▼ | -0.01% |
| 2024-07-31 | 7201 | 日産自 | 27,292,597 | 0.69% | 473 | 490 | 471 | 486 | 43,863,900 | ▼ | -0.01% |
| 2024-08-01 | 7201 | 日産自 | 30,590,346 | 0.78% | 475 | 486 | 459 | 475 | 79,237,500 | ▲ | 0.09% |
| 2024-08-02 | 7201 | 日産自 | 33,582,026 | 0.85% | 450 | 454 | 435 | 442 | 64,486,000 | ▲ | 0.06% |
| 2024-08-05 | 7201 | 日産自 | 36,357,915 | 0.92% | 405 | 413 | 377 | 378 | 76,767,000 | ▲ | 0.07% |
| 2024-08-06 | 7201 | 日産自 | 36,523,590 | 0.93% | 418 | 430 | 405 | 412 | 52,458,800 | ▲ | 0.01% |
| 2024-08-07 | 7201 | 日産自 | 35,939,594 | 0.91% | 400 | 434 | 396 | 422 | 53,886,400 | ▼ | -0.02% |
| 2024-08-08 | 7201 | 日産自 | 37,211,671 | 0.95% | 417 | 424 | 411 | 413 | 39,508,800 | ▲ | 0.03% |
| 2024-08-09 | 7201 | 日産自 | 36,732,618 | 0.93% | 421 | 421 | 404 | 410 | 37,267,400 | ▼ | -0.01% |
| 2024-08-15 | 7201 | 日産自 | 36,830,984 | 0.94% | 429 | 438 | 427 | 436 | 26,146,200 | ▲ | 0.00% |
| 2024-08-16 | 7201 | 日産自 | 36,599,084 | 0.93% | 453 | 454 | 439 | 443 | 29,456,200 | ▼ | -0.00% |
| 2024-08-20 | 7201 | 日産自 | 35,930,492 | 0.91% | 448 | 449 | 442 | 448 | 25,616,900 | ▼ | -0.02% |
| 2024-08-21 | 7201 | 日産自 | 37,373,367 | 0.95% | 442 | 444 | 438 | 441 | 20,380,800 | ▲ | 0.03% |
| 2024-08-29 | 7201 | 日産自 | 38,855,753 | 0.99% | 425 | 427 | 419 | 420 | 32,252,300 | ▲ | 0.01% |
| 2024-09-02 | 7201 | 日産自 | 38,356,553 | 0.98% | 434 | 436 | 426 | 428 | 20,489,900 | ▼ | -0.01% |
| 2024-09-03 | 7201 | 日産自 | 37,977,053 | 0.97% | 432 | 434 | 429 | 430 | 18,296,100 | ▼ | -0.01% |
| 2024-09-04 | 7201 | 日産自 | 38,617,153 | 0.98% | 420 | 422 | 411 | 414 | 43,025,900 | ▲ | 0.01% |
| 2024-09-05 | 7201 | 日産自 | 37,808,575 | 0.96% | 410 | 423 | 408 | 416 | 29,813,800 | ▼ | -0.02% |
| 2024-09-06 | 7201 | 日産自 | 37,102,375 | 0.94% | 411 | 417 | 410 | 415 | 24,273,200 | ▼ | -0.02% |
| 2024-09-09 | 7201 | 日産自 | 37,450,505 | 0.95% | 407 | 410 | 400 | 408 | 30,832,900 | ▲ | 0.01% |
| 2024-09-10 | 7201 | 日産自 | 38,080,916 | 0.97% | 412 | 413 | 403 | 403 | 24,783,100 | ▲ | 0.02% |
| 2024-09-11 | 7201 | 日産自 | 38,652,311 | 0.98% | 400 | 400 | 385 | 388 | 50,047,900 | ▲ | 0.01% |
| 2024-09-12 | 7201 | 日産自 | 37,624,211 | 0.96% | 396 | 398 | 390 | 394 | 30,000,700 | ▼ | -0.02% |
| 2024-09-13 | 7201 | 日産自 | 37,452,011 | 0.95% | 394 | 395 | 390 | 391 | 20,001,300 | ▼ | -0.01% |
| 2024-09-17 | 7201 | 日産自 | 37,747,358 | 0.96% | 390 | 392 | 378 | 383 | 39,234,100 | ▲ | 0.01% |
| 2024-09-18 | 7201 | 日産自 | 36,287,558 | 0.92% | 385 | 391 | 383 | 390 | 32,823,100 | ▼ | -0.03% |
| 2024-09-19 | 7201 | 日産自 | 31,586,995 | 0.80% | 406 | 408 | 400 | 402 | 45,006,400 | ▼ | -0.12% |
| 2024-09-20 | 7201 | 日産自 | 32,308,457 | 0.82% | 410 | 412 | 406 | 406 | 36,329,100 | ▲ | 0.01% |
| 2024-09-24 | 7201 | 日産自 | 25,432,457 | 0.65% | 409 | 412 | 401 | 404 | 30,180,800 | ▼ | -0.16% |
| 2024-09-25 | 7201 | 日産自 | 22,860,345 | 0.58% | 401 | 415 | 401 | 411 | 37,737,100 | ▼ | -0.07% |
| 2024-09-26 | 7201 | 日産自 | 23,287,458 | 0.59% | 408 | 414 | 403 | 414 | 42,717,000 | ▲ | 0.01% |
| 2024-09-27 | 7201 | 日産自 | 22,726,228 | 0.58% | 423 | 430 | 413 | 428 | 59,433,700 | ▼ | -0.01% |
| 2024-09-30 | 7201 | 日産自 | 24,396,749 | 0.62% | 404 | 410 | 402 | 403 | 60,480,200 | ▲ | 0.04% |
| 2024-10-01 | 7201 | 日産自 | 25,224,249 | 0.64% | 407 | 410 | 402 | 410 | 33,368,100 | ▲ | 0.02% |
| 2024-10-02 | 7201 | 日産自 | 25,615,101 | 0.68% | 406 | 413 | 404 | 408 | 24,862,100 | ▲ | 0.04% |
| 2024-10-03 | 7201 | 日産自 | 22,265,601 | 0.59% | 417 | 420 | 415 | 417 | 29,481,600 | ▼ | -0.09% |
| 2024-10-07 | 7201 | 日産自 | 20,240,741 | 0.54% | 422 | 424 | 418 | 421 | 32,046,900 | ▼ | -0.04% |
| 2024-10-08 | 7201 | 日産自 | 23,476,841 | 0.63% | 414 | 414 | 399 | 400 | 62,315,600 | ▲ | 0.08% |
| 2024-10-09 | 7201 | 日産自 | 28,105,841 | 0.75% | 401 | 404 | 393 | 395 | 40,671,400 | ▲ | 0.12% |
| 2024-10-10 | 7201 | 日産自 | 28,813,213 | 0.77% | 400 | 403 | 399 | 400 | 25,208,700 | ▲ | 0.02% |
| 2024-10-11 | 7201 | 日産自 | 28,506,113 | 0.76% | 402 | 404 | 396 | 396 | 24,126,200 | ▼ | -0.01% |
| 2024-10-15 | 7201 | 日産自 | 26,977,113 | 0.72% | 400 | 403 | 396 | 396 | 24,832,700 | ▼ | -0.04% |
| 2024-10-16 | 7201 | 日産自 | 25,217,155 | 0.67% | 394 | 399 | 391 | 392 | 31,074,200 | ▼ | -0.04% |
| 2024-10-17 | 7201 | 日産自 | 22,568,365 | 0.60% | 397 | 402 | 396 | 397 | 27,120,100 | ▼ | -0.07% |
| 2024-10-18 | 7201 | 日産自 | 22,703,635 | 0.61% | 401 | 403 | 394 | 396 | 20,202,500 | ▲ | 0.01% |
| 2024-10-21 | 7201 | 日産自 | 22,045,394 | 0.59% | 398 | 405 | 396 | 399 | 29,574,600 | ▼ | -0.02% |
| 2024-10-22 | 7201 | 日産自 | 21,504,402 | 0.57% | 399 | 403 | 396 | 397 | 28,981,300 | ▼ | -0.02% |
| 2024-10-23 | 7201 | 日産自 | 17,425,591 | 0.46% | 399 | 409 | 397 | 404 | 38,696,700 | ▼ | -0.10% |
| 2024-10-25 | 7201 | 日産自 | 22,375,112 | 0.60% | 398 | 400 | 393 | 396 | 22,245,900 | ▲ | 0.10% |
| 2024-10-28 | 7201 | 日産自 | 18,463,612 | 0.49% | 399 | 412 | 396 | 410 | 40,192,500 | ▼ | -0.10% |
| 2025-04-09 | 7201 | 日産自 | 19,521,263 | 0.52% | 320 | 321 | 308 | 312 | 39,002,500 | ▲ | 0.04% |
| 2025-04-11 | 7201 | 日産自 | 21,154,545 | 0.56% | 320 | 321 | 309 | 318 | 42,419,200 | ▲ | 0.04% |
| 2025-04-14 | 7201 | 日産自 | 21,797,880 | 0.58% | 320 | 322 | 311 | 314 | 28,431,400 | ▲ | 0.01% |
| 2025-04-16 | 7201 | 日産自 | 21,946,921 | 0.59% | 320 | 322 | 312 | 316 | 22,835,100 | ▲ | 0.01% |
| 2024-11-05 | 7205 | 日野自 | 2,918,968 | 0.50% | 366 | 368 | 357 | 363 | 7,162,000 | ▲ | 0.03% |
| 2024-11-06 | 7205 | 日野自 | 2,712,568 | 0.47% | 366 | 374 | 364 | 369 | 6,024,300 | ▼ | -0.03% |
| 2024-07-24 | 7211 | 三菱自 | 9,263,556 | 0.62% | 430 | 438 | 421 | 433 | 55,152,600 | ▲ | 0.20% |
| 2024-07-25 | 7211 | 三菱自 | 10,230,756 | 0.68% | 430 | 434 | 422 | 425 | 24,918,800 | ▲ | 0.06% |
| 2024-07-26 | 7211 | 三菱自 | 11,569,356 | 0.77% | 429 | 432 | 420 | 420 | 15,355,200 | ▲ | 0.08% |
| 2024-07-29 | 7211 | 三菱自 | 10,605,756 | 0.71% | 435 | 449 | 435 | 442 | 21,478,400 | ▼ | -0.06% |
| 2024-07-31 | 7211 | 三菱自 | 10,818,483 | 0.72% | 439 | 443 | 431 | 439 | 14,081,400 | ▲ | 0.01% |
| 2024-08-01 | 7211 | 三菱自 | 11,496,583 | 0.77% | 429 | 430 | 411 | 423 | 17,824,600 | ▲ | 0.05% |
| 2024-08-02 | 7211 | 三菱自 | 12,295,383 | 0.82% | 404 | 405 | 387 | 396 | 21,338,100 | ▲ | 0.04% |
| 2024-08-05 | 7211 | 三菱自 | 13,218,449 | 0.88% | 366 | 384 | 350 | 365 | 27,815,700 | ▲ | 0.06% |
| 2024-08-06 | 7211 | 三菱自 | 11,958,099 | 0.80% | 406 | 410 | 369 | 375 | 25,080,300 | ▼ | -0.07% |
| 2024-08-07 | 7211 | 三菱自 | 10,876,371 | 0.72% | 364 | 392 | 362 | 380 | 19,488,400 | ▼ | -0.08% |
| 2024-08-08 | 7211 | 三菱自 | 10,517,609 | 0.70% | 380 | 388 | 378 | 382 | 11,353,100 | ▼ | -0.02% |
| 2024-08-09 | 7211 | 三菱自 | 10,758,531 | 0.72% | 390 | 394 | 381 | 386 | 13,620,500 | ▲ | 0.02% |
| 2024-08-13 | 7211 | 三菱自 | 10,938,643 | 0.73% | 381 | 389 | 379 | 389 | 12,520,100 | ▲ | 0.01% |
| 2024-08-14 | 7211 | 三菱自 | 10,661,243 | 0.71% | 393 | 399 | 387 | 394 | 11,154,200 | ▼ | -0.02% |
| 2024-08-15 | 7211 | 三菱自 | 10,498,443 | 0.70% | 392 | 401 | 389 | 400 | 11,812,600 | ▼ | -0.01% |
| 2024-08-16 | 7211 | 三菱自 | 10,242,743 | 0.68% | 412 | 417 | 407 | 410 | 12,606,800 | ▼ | -0.01% |
| 2024-08-19 | 7211 | 三菱自 | 9,929,771 | 0.66% | 408 | 414 | 402 | 404 | 10,418,300 | ▼ | -0.02% |
| 2024-08-20 | 7211 | 三菱自 | 9,522,971 | 0.63% | 412 | 416 | 409 | 415 | 10,171,300 | ▼ | -0.03% |
| 2024-08-21 | 7211 | 三菱自 | 9,751,361 | 0.65% | 408 | 411 | 404 | 410 | 8,252,600 | ▲ | 0.02% |
| 2024-08-22 | 7211 | 三菱自 | 9,631,061 | 0.64% | 410 | 412 | 407 | 411 | 7,232,300 | ▼ | -0.01% |
| 2024-08-23 | 7211 | 三菱自 | 9,721,561 | 0.65% | 415 | 419 | 412 | 416 | 7,382,000 | ▲ | 0.01% |
| 2024-08-29 | 7211 | 三菱自 | 11,322,036 | 0.75% | 409 | 410 | 405 | 409 | 10,449,700 | ▲ | 0.05% |
| 2024-08-30 | 7211 | 三菱自 | 10,952,036 | 0.73% | 410 | 418 | 408 | 417 | 7,438,700 | ▼ | -0.02% |
| 2024-09-03 | 7211 | 三菱自 | 10,669,736 | 0.71% | 424 | 431 | 421 | 427 | 9,007,800 | ▼ | -0.02% |
| 2024-09-04 | 7211 | 三菱自 | 11,240,936 | 0.75% | 416 | 418 | 410 | 411 | 9,626,500 | ▲ | 0.04% |
| 2024-09-05 | 7211 | 三菱自 | 11,622,236 | 0.77% | 401 | 414 | 398 | 407 | 7,324,400 | ▲ | 0.02% |
| 2024-09-06 | 7211 | 三菱自 | 11,646,736 | 0.78% | 407 | 408 | 400 | 403 | 6,615,300 | ▲ | 0.01% |
| 2024-09-10 | 7211 | 三菱自 | 12,121,456 | 0.81% | 402 | 403 | 396 | 397 | 6,927,900 | ▲ | 0.03% |
| 2024-09-11 | 7211 | 三菱自 | 12,829,398 | 0.86% | 386 | 387 | 376 | 381 | 13,200,200 | ▲ | 0.04% |
| 2024-09-12 | 7211 | 三菱自 | 12,757,498 | 0.85% | 390 | 392 | 384 | 390 | 9,178,600 | ▼ | -0.01% |
| 2024-09-17 | 7211 | 三菱自 | 13,218,764 | 0.88% | 381 | 383 | 367 | 372 | 12,400,100 | ▲ | 0.03% |
| 2024-09-18 | 7211 | 三菱自 | 13,049,964 | 0.87% | 376 | 380 | 373 | 380 | 7,882,300 | ▼ | -0.01% |
| 2024-09-19 | 7211 | 三菱自 | 12,198,342 | 0.81% | 388 | 397 | 387 | 393 | 11,013,200 | ▼ | -0.05% |
| 2024-09-24 | 7211 | 三菱自 | 12,905,142 | 0.86% | 400 | 405 | 394 | 395 | 8,715,500 | ▲ | 0.04% |
| 2024-09-25 | 7211 | 三菱自 | 11,819,262 | 0.79% | 391 | 400 | 390 | 397 | 8,148,400 | ▼ | -0.06% |
| 2024-09-26 | 7211 | 三菱自 | 12,197,193 | 0.81% | 393 | 400 | 391 | 400 | 13,183,000 | ▲ | 0.02% |
| 2024-09-30 | 7211 | 三菱自 | 13,211,631 | 0.88% | 386 | 390 | 381 | 385 | 12,891,400 | ▲ | 0.06% |
| 2024-10-01 | 7211 | 三菱自 | 12,716,831 | 0.85% | 389 | 395 | 386 | 394 | 14,416,400 | ▼ | -0.03% |
| 2024-10-02 | 7211 | 三菱自 | 12,321,486 | 0.82% | 393 | 416 | 393 | 403 | 25,650,200 | ▼ | -0.03% |
| 2024-10-03 | 7211 | 三菱自 | 11,205,286 | 0.75% | 417 | 424 | 411 | 413 | 17,365,900 | ▼ | -0.06% |
| 2024-10-04 | 7211 | 三菱自 | 11,441,886 | 0.76% | 413 | 413 | 406 | 409 | 7,056,100 | ▲ | 0.01% |
| 2024-10-07 | 7211 | 三菱自 | 10,815,990 | 0.72% | 424 | 426 | 419 | 422 | 12,481,600 | ▼ | -0.04% |
| 2024-10-08 | 7211 | 三菱自 | 10,632,690 | 0.71% | 415 | 416 | 405 | 405 | 11,553,700 | ▼ | -0.01% |
| 2024-10-09 | 7211 | 三菱自 | 10,449,690 | 0.70% | 404 | 407 | 399 | 401 | 8,124,700 | ▼ | -0.01% |
| 2024-10-10 | 7211 | 三菱自 | 9,897,663 | 0.66% | 406 | 410 | 403 | 404 | 6,893,100 | ▼ | -0.03% |
| 2024-10-11 | 7211 | 三菱自 | 9,743,763 | 0.65% | 403 | 405 | 399 | 399 | 5,227,000 | ▼ | -0.01% |
| 2024-10-16 | 7211 | 三菱自 | 9,874,563 | 0.66% | 390 | 397 | 386 | 392 | 7,051,800 | ▲ | 0.01% |
| 2024-10-18 | 7211 | 三菱自 | 10,149,067 | 0.68% | 403 | 408 | 398 | 401 | 5,938,100 | ▲ | 0.02% |
| 2024-10-21 | 7211 | 三菱自 | 9,552,138 | 0.64% | 401 | 406 | 399 | 404 | 4,908,300 | ▼ | -0.04% |
| 2024-10-22 | 7211 | 三菱自 | 9,241,638 | 0.62% | 405 | 411 | 404 | 407 | 8,603,100 | ▼ | -0.02% |
| 2024-10-23 | 7211 | 三菱自 | 9,204,304 | 0.61% | 408 | 418 | 406 | 416 | 12,360,700 | ▼ | -0.01% |
| 2024-10-24 | 7211 | 三菱自 | 9,950,114 | 0.66% | 410 | 414 | 405 | 411 | 6,979,000 | ▲ | 0.05% |
| 2024-10-25 | 7211 | 三菱自 | 10,145,010 | 0.68% | 413 | 417 | 410 | 412 | 6,416,600 | ▲ | 0.02% |
| 2024-10-28 | 7211 | 三菱自 | 8,739,210 | 0.58% | 414 | 430 | 414 | 428 | 13,343,600 | ▼ | -0.10% |
| 2024-10-29 | 7211 | 三菱自 | 8,509,190 | 0.57% | 428 | 429 | 422 | 424 | 6,498,300 | ▼ | -0.01% |
| 2024-10-30 | 7211 | 三菱自 | 7,806,420 | 0.52% | 421 | 426 | 420 | 421 | 11,991,500 | ▼ | -0.04% |
| 2024-10-31 | 7211 | 三菱自 | 5,050,120 | 0.33% | 450 | 465 | 447 | 460 | 31,636,000 | ▼ | -0.19% |
| 2025-02-03 | 7211 | 三菱自 | 8,593,575 | 0.58% | 446 | 450 | 437 | 446 | 22,024,000 | ▲ | 0.09% |
| 2025-02-03 | 7211 | 三菱自 | 8,593,575 | 0.58% | 446 | 450 | 437 | 446 | 22,024,000 | ▲ | 0.09% |
| 2025-02-04 | 7211 | 三菱自 | 12,790,375 | 0.87% | 398 | 398 | 378 | 380 | 69,189,100 | ▲ | 0.29% |
| 2025-02-04 | 7211 | 三菱自 | 12,790,375 | 0.87% | 398 | 398 | 378 | 380 | 69,189,100 | ▲ | 0.29% |
| 2025-02-05 | 7211 | 三菱自 | 16,291,275 | 1.11% | 380 | 385 | 361 | 367 | 47,937,100 | ▲ | 0.24% |
| 2025-02-05 | 7211 | 三菱自 | 16,291,275 | 1.11% | 380 | 385 | 361 | 367 | 47,937,100 | ▲ | 0.24% |
| 2025-02-06 | 7211 | 三菱自 | 17,511,275 | 1.19% | 366 | 384 | 365 | 379 | 34,420,900 | ▲ | 0.07% |
| 2025-02-06 | 7211 | 三菱自 | 17,511,275 | 1.19% | 366 | 384 | 365 | 379 | 34,420,900 | ▲ | 0.07% |
| 2025-02-07 | 7211 | 三菱自 | 16,511,575 | 1.13% | 377 | 398 | 376 | 395 | 35,698,600 | ▼ | -0.06% |
| 2025-02-07 | 7211 | 三菱自 | 16,511,575 | 1.13% | 377 | 398 | 376 | 395 | 35,698,600 | ▼ | -0.06% |
| 2025-02-10 | 7211 | 三菱自 | 17,003,538 | 1.16% | 394 | 404 | 392 | 398 | 18,499,800 | ▲ | 0.03% |
| 2025-02-10 | 7211 | 三菱自 | 17,003,538 | 1.16% | 394 | 404 | 392 | 398 | 18,499,800 | ▲ | 0.03% |
| 2025-02-12 | 7211 | 三菱自 | 17,478,438 | 1.19% | 399 | 399 | 385 | 393 | 16,329,600 | ▲ | 0.03% |
| 2025-02-12 | 7211 | 三菱自 | 17,478,438 | 1.19% | 399 | 399 | 385 | 393 | 16,329,600 | ▲ | 0.03% |
| 2025-02-14 | 7211 | 三菱自 | 17,346,638 | 1.18% | 396 | 403 | 396 | 398 | 10,368,800 | ▼ | -0.01% |
| 2025-02-18 | 7211 | 三菱自 | 17,113,138 | 1.17% | 392 | 424 | 391 | 418 | 32,133,400 | ▼ | -0.01% |
| 2025-02-19 | 7211 | 三菱自 | 15,025,836 | 1.02% | 413 | 416 | 407 | 408 | 16,954,700 | ▼ | -0.14% |
| 2025-02-21 | 7211 | 三菱自 | 15,408,936 | 1.05% | 403 | 426 | 403 | 420 | 21,964,700 | ▲ | 0.03% |
| 2025-02-25 | 7211 | 三菱自 | 15,192,361 | 1.04% | 409 | 417 | 406 | 411 | 18,856,500 | ▼ | -0.01% |
| 2025-02-26 | 7211 | 三菱自 | 14,377,969 | 0.98% | 407 | 415 | 404 | 412 | 12,967,600 | ▼ | -0.06% |
| 2025-02-27 | 7211 | 三菱自 | 13,511,469 | 0.92% | 412 | 425 | 410 | 424 | 13,385,800 | ▼ | -0.05% |
| 2025-02-28 | 7211 | 三菱自 | 13,283,169 | 0.90% | 416 | 423 | 415 | 417 | 9,891,500 | ▼ | -0.02% |
| 2025-03-04 | 7211 | 三菱自 | 12,903,369 | 0.88% | 416 | 422 | 411 | 418 | 9,248,400 | ▼ | -0.02% |
| 2025-03-05 | 7211 | 三菱自 | 9,126,669 | 0.62% | 418 | 431 | 418 | 426 | 12,754,300 | ▼ | -0.26% |
| 2025-03-06 | 7211 | 三菱自 | 8,868,669 | 0.60% | 431 | 438 | 431 | 434 | 9,626,300 | ▼ | -0.02% |
| 2025-03-07 | 7211 | 三菱自 | 7,474,869 | 0.51% | 429 | 437 | 428 | 437 | 10,157,100 | ▼ | -0.08% |
| 2025-03-10 | 7211 | 三菱自 | 6,439,269 | 0.44% | 437 | 439 | 430 | 436 | 7,785,900 | ▼ | -0.07% |
| 2025-04-08 | 7211 | 三菱自 | 7,329,432 | 0.50% | 362 | 382 | 361 | 369 | 12,003,200 | ▲ | 0.09% |
| 2025-04-09 | 7211 | 三菱自 | 6,108,132 | 0.41% | 361 | 367 | 354 | 359 | 15,020,400 | ▼ | -0.09% |
| 2025-04-16 | 7211 | 三菱自 | 7,568,405 | 0.51% | 373 | 377 | 366 | 368 | 5,872,500 | ▲ | 0.02% |
| 2024-03-21 | 7212 | エフテック | 97,437 | 0.52% | 768 | 770 | 758 | 765 | 71,600 | ▲ | 0.05% |
| 2024-03-22 | 7212 | エフテック | 103,337 | 0.55% | 767 | 775 | 763 | 774 | 65,000 | ▲ | 0.03% |
| 2024-03-25 | 7212 | エフテック | 105,837 | 0.56% | 775 | 781 | 764 | 767 | 78,100 | ▲ | 0.01% |
| 2024-03-26 | 7212 | エフテック | 110,637 | 0.59% | 764 | 783 | 758 | 775 | 102,700 | ▲ | 0.02% |
| 2024-03-27 | 7212 | エフテック | 115,537 | 0.61% | 770 | 773 | 763 | 767 | 68,700 | ▲ | 0.02% |
| 2024-03-28 | 7212 | エフテック | 112,337 | 0.60% | 760 | 770 | 750 | 750 | 76,000 | ▼ | -0.01% |
| 2024-03-29 | 7212 | エフテック | 110,437 | 0.59% | 756 | 768 | 756 | 763 | 31,600 | ▼ | -0.01% |
| 2024-04-01 | 7212 | エフテック | 108,337 | 0.57% | 767 | 767 | 740 | 745 | 71,900 | ▼ | -0.02% |
| 2024-04-02 | 7212 | エフテック | 114,937 | 0.61% | 743 | 749 | 732 | 734 | 58,000 | ▲ | 0.04% |
| 2024-04-03 | 7212 | エフテック | 117,089 | 0.62% | 730 | 745 | 725 | 738 | 43,200 | ▲ | 0.01% |
| 2024-04-04 | 7212 | エフテック | 97,189 | 0.51% | 749 | 759 | 741 | 759 | 71,000 | ▼ | -0.10% |
| 2024-04-05 | 7212 | エフテック | 97,889 | 0.52% | 744 | 751 | 742 | 751 | 53,300 | ▲ | 0.01% |
| 2024-04-08 | 7212 | エフテック | 103,689 | 0.55% | 748 | 758 | 746 | 749 | 66,700 | ▲ | 0.03% |
| 2024-04-09 | 7212 | エフテック | 102,489 | 0.54% | 748 | 770 | 747 | 770 | 74,300 | ▼ | -0.01% |
| 2024-04-10 | 7212 | エフテック | 98,289 | 0.52% | 773 | 793 | 764 | 782 | 172,600 | ▼ | -0.02% |
| 2024-04-15 | 7212 | エフテック | 92,989 | 0.49% | 780 | 787 | 774 | 778 | 79,500 | ▼ | -0.03% |
| 2024-04-30 | 7212 | エフテック | 94,489 | 0.50% | 712 | 727 | 711 | 727 | 53,300 | ▲ | 0.13% |
| 2024-05-01 | 7212 | エフテック | 96,289 | 0.51% | 727 | 727 | 712 | 716 | 24,400 | ▲ | 0.01% |
| 2024-05-02 | 7212 | エフテック | 95,201 | 0.50% | 712 | 716 | 706 | 716 | 42,800 | ▼ | -0.01% |
| 2024-05-08 | 7212 | エフテック | 96,501 | 0.51% | 722 | 727 | 721 | 724 | 16,900 | ▲ | 0.01% |
| 2024-05-09 | 7212 | エフテック | 97,701 | 0.52% | 720 | 732 | 719 | 727 | 29,500 | ▲ | 0.01% |
| 2024-05-15 | 7212 | エフテック | 96,501 | 0.51% | 690 | 691 | 659 | 663 | 197,200 | ▼ | -0.01% |
| 2024-05-16 | 7212 | エフテック | 83,201 | 0.44% | 662 | 662 | 632 | 632 | 145,000 | ▼ | -0.07% |
| 2024-03-01 | 7214 | ＧＭＢ | 73,725 | 1.39% | 1,154 | 1,160 | 1,132 | 1,141 | 55,100 | ▲ | 0.09% |
| 2024-03-04 | 7214 | ＧＭＢ | 77,925 | 1.47% | 1,149 | 1,149 | 1,116 | 1,125 | 53,700 | ▲ | 0.08% |
| 2024-03-05 | 7214 | ＧＭＢ | 71,925 | 1.35% | 1,116 | 1,138 | 1,110 | 1,122 | 71,400 | ▼ | -0.11% |
| 2024-03-06 | 7214 | ＧＭＢ | 59,325 | 1.11% | 1,122 | 1,158 | 1,121 | 1,149 | 66,500 | ▼ | -0.24% |
| 2024-03-07 | 7214 | ＧＭＢ | 61,525 | 1.16% | 1,149 | 1,149 | 1,116 | 1,118 | 65,500 | ▲ | 0.04% |
| 2024-03-08 | 7214 | ＧＭＢ | 65,425 | 1.23% | 1,116 | 1,127 | 1,108 | 1,115 | 41,600 | ▲ | 0.07% |
| 2024-03-11 | 7214 | ＧＭＢ | 66,625 | 1.25% | 1,109 | 1,117 | 1,081 | 1,097 | 69,900 | ▲ | 0.02% |
| 2024-03-12 | 7214 | ＧＭＢ | 63,925 | 1.20% | 1,087 | 1,116 | 1,087 | 1,106 | 40,700 | ▼ | -0.05% |
| 2024-03-13 | 7214 | ＧＭＢ | 56,025 | 1.05% | 1,118 | 1,118 | 1,092 | 1,096 | 55,500 | ▼ | -0.14% |
| 2024-03-14 | 7214 | ＧＭＢ | 46,925 | 0.88% | 1,106 | 1,160 | 1,103 | 1,160 | 121,000 | ▼ | -0.17% |
| 2024-03-15 | 7214 | ＧＭＢ | 41,625 | 0.78% | 1,155 | 1,167 | 1,128 | 1,128 | 70,600 | ▼ | -0.09% |
| 2024-03-18 | 7214 | ＧＭＢ | 38,525 | 0.72% | 1,148 | 1,178 | 1,142 | 1,160 | 59,600 | ▼ | -0.06% |
| 2024-03-19 | 7214 | ＧＭＢ | 38,925 | 0.73% | 1,156 | 1,175 | 1,139 | 1,166 | 44,100 | ▲ | 0.01% |
| 2024-03-21 | 7214 | ＧＭＢ | 39,525 | 0.74% | 1,179 | 1,195 | 1,166 | 1,186 | 53,100 | ▲ | 0.01% |
| 2024-03-22 | 7214 | ＧＭＢ | 40,125 | 0.75% | 1,186 | 1,201 | 1,172 | 1,182 | 50,000 | ▲ | 0.01% |
| 2024-03-25 | 7214 | ＧＭＢ | 39,225 | 0.74% | 1,177 | 1,188 | 1,156 | 1,156 | 26,300 | ▼ | -0.01% |
| 2024-03-26 | 7214 | ＧＭＢ | 34,025 | 0.64% | 1,161 | 1,201 | 1,156 | 1,175 | 92,800 | ▼ | -0.09% |
| 2024-03-27 | 7214 | ＧＭＢ | 35,025 | 0.66% | 1,175 | 1,181 | 1,163 | 1,172 | 63,800 | ▲ | 0.02% |
| 2024-03-28 | 7214 | ＧＭＢ | 30,625 | 0.57% | 1,163 | 1,193 | 1,156 | 1,156 | 52,700 | ▼ | -0.09% |
| 2024-03-29 | 7214 | ＧＭＢ | 28,725 | 0.54% | 1,160 | 1,175 | 1,142 | 1,150 | 39,400 | ▼ | -0.02% |
| 2024-04-01 | 7214 | ＧＭＢ | 33,225 | 0.62% | 1,159 | 1,161 | 1,118 | 1,123 | 79,200 | ▲ | 0.07% |
| 2024-04-02 | 7214 | ＧＭＢ | 30,725 | 0.57% | 1,133 | 1,139 | 1,111 | 1,121 | 42,300 | ▼ | -0.05% |
| 2024-04-03 | 7214 | ＧＭＢ | 28,425 | 0.53% | 1,117 | 1,152 | 1,100 | 1,112 | 165,400 | ▼ | -0.03% |
| 2024-04-04 | 7214 | ＧＭＢ | 30,325 | 0.57% | 1,123 | 1,125 | 1,102 | 1,116 | 114,300 | ▲ | 0.03% |
| 2024-04-05 | 7214 | ＧＭＢ | 32,825 | 0.61% | 1,106 | 1,116 | 1,087 | 1,101 | 68,100 | ▲ | 0.04% |
| 2024-04-08 | 7214 | ＧＭＢ | 35,125 | 0.66% | 1,108 | 1,108 | 1,088 | 1,106 | 47,900 | ▲ | 0.05% |
| 2024-04-09 | 7214 | ＧＭＢ | 33,325 | 0.62% | 1,113 | 1,147 | 1,104 | 1,134 | 63,800 | ▼ | -0.04% |
| 2024-04-10 | 7214 | ＧＭＢ | 34,025 | 0.64% | 1,141 | 1,147 | 1,108 | 1,108 | 28,100 | ▲ | 0.02% |
| 2024-04-11 | 7214 | ＧＭＢ | 36,425 | 0.68% | 1,109 | 1,113 | 1,097 | 1,100 | 61,100 | ▲ | 0.04% |
| 2024-04-12 | 7214 | ＧＭＢ | 28,225 | 0.53% | 1,101 | 1,121 | 1,099 | 1,099 | 69,600 | ▼ | -0.15% |
| 2024-04-15 | 7214 | ＧＭＢ | 33,625 | 0.63% | 1,097 | 1,136 | 1,094 | 1,119 | 49,400 | ▲ | 0.09% |
| 2024-04-16 | 7214 | ＧＭＢ | 34,425 | 0.64% | 1,112 | 1,123 | 1,099 | 1,099 | 70,700 | ▲ | 0.01% |
| 2024-04-17 | 7214 | ＧＭＢ | 40,225 | 0.75% | 1,100 | 1,109 | 1,073 | 1,073 | 64,200 | ▲ | 0.10% |
| 2024-04-18 | 7214 | ＧＭＢ | 42,325 | 0.79% | 1,073 | 1,101 | 1,071 | 1,099 | 50,400 | ▲ | 0.04% |
| 2024-04-19 | 7214 | ＧＭＢ | 46,125 | 0.87% | 1,092 | 1,105 | 1,066 | 1,085 | 85,100 | ▲ | 0.07% |
| 2024-04-22 | 7214 | ＧＭＢ | 47,225 | 0.89% | 1,086 | 1,096 | 1,077 | 1,091 | 18,800 | ▲ | 0.02% |
| 2024-04-23 | 7214 | ＧＭＢ | 46,625 | 0.87% | 1,094 | 1,097 | 1,080 | 1,088 | 20,600 | ▼ | -0.02% |
| 2024-04-24 | 7214 | ＧＭＢ | 42,025 | 0.79% | 1,091 | 1,122 | 1,090 | 1,118 | 64,500 | ▼ | -0.07% |
| 2024-04-25 | 7214 | ＧＭＢ | 37,525 | 0.70% | 1,118 | 1,131 | 1,102 | 1,102 | 30,300 | ▼ | -0.09% |
| 2024-04-26 | 7214 | ＧＭＢ | 35,225 | 0.66% | 1,102 | 1,102 | 1,085 | 1,085 | 112,800 | ▼ | -0.03% |
| 2024-04-30 | 7214 | ＧＭＢ | 28,825 | 0.54% | 1,095 | 1,117 | 1,095 | 1,101 | 31,000 | ▼ | -0.12% |
| 2024-05-01 | 7214 | ＧＭＢ | 24,125 | 0.45% | 1,103 | 1,114 | 1,095 | 1,112 | 35,000 | ▼ | -0.09% |
| 2024-05-09 | 7214 | ＧＭＢ | 35,925 | 0.67% | 1,139 | 1,177 | 1,114 | 1,155 | 91,900 | ▲ | 0.24% |
| 2024-05-10 | 7214 | ＧＭＢ | 42,025 | 0.79% | 1,151 | 1,167 | 1,100 | 1,151 | 103,700 | ▲ | 0.12% |
| 2024-05-13 | 7214 | ＧＭＢ | 43,125 | 0.81% | 1,142 | 1,183 | 1,140 | 1,171 | 100,500 | ▲ | 0.02% |
| 2024-05-15 | 7214 | ＧＭＢ | 46,325 | 0.87% | 1,138 | 1,147 | 1,108 | 1,109 | 163,400 | ▲ | 0.05% |
| 2024-05-16 | 7214 | ＧＭＢ | 10,125 | 0.19% | 1,240 | 1,362 | 1,229 | 1,334 | 938,800 | ▼ | -0.68% |
| 2024-05-29 | 7214 | ＧＭＢ | 28,525 | 0.53% | 1,458 | 1,479 | 1,369 | 1,376 | 267,900 | ▲ | 0.04% |
| 2024-05-30 | 7214 | ＧＭＢ | 32,525 | 0.61% | 1,389 | 1,424 | 1,362 | 1,397 | 134,600 | ▲ | 0.07% |
| 2024-05-31 | 7214 | ＧＭＢ | 32,225 | 0.60% | 1,411 | 1,430 | 1,389 | 1,399 | 84,300 | ▼ | -0.01% |
| 2024-06-05 | 7214 | ＧＭＢ | 30,325 | 0.57% | 1,346 | 1,371 | 1,321 | 1,332 | 81,800 | ▼ | -0.03% |
| 2024-06-06 | 7214 | ＧＭＢ | 27,525 | 0.51% | 1,333 | 1,342 | 1,306 | 1,312 | 57,300 | ▼ | -0.05% |
| 2024-06-12 | 7214 | ＧＭＢ | 28,125 | 0.53% | 1,330 | 1,356 | 1,307 | 1,337 | 46,800 | ▲ | 0.02% |
| 2024-06-14 | 7214 | ＧＭＢ | 27,225 | 0.51% | 1,292 | 1,378 | 1,289 | 1,372 | 110,200 | ▼ | -0.02% |
| 2024-06-17 | 7214 | ＧＭＢ | 28,225 | 0.53% | 1,385 | 1,453 | 1,357 | 1,430 | 213,900 | ▲ | 0.02% |
| 2024-06-18 | 7214 | ＧＭＢ | 27,225 | 0.51% | 1,490 | 1,600 | 1,465 | 1,551 | 542,700 | ▼ | -0.02% |
| 2024-06-19 | 7214 | ＧＭＢ | 27,825 | 0.52% | 1,541 | 1,554 | 1,464 | 1,479 | 174,500 | ▲ | 0.01% |
| 2024-06-20 | 7214 | ＧＭＢ | 29,425 | 0.55% | 1,457 | 1,502 | 1,450 | 1,487 | 89,400 | ▲ | 0.03% |
| 2024-06-21 | 7214 | ＧＭＢ | 30,925 | 0.58% | 1,515 | 1,567 | 1,485 | 1,530 | 201,900 | ▲ | 0.02% |
| 2024-06-24 | 7214 | ＧＭＢ | 32,225 | 0.60% | 1,568 | 1,645 | 1,561 | 1,584 | 575,300 | ▲ | 0.02% |
| 2024-06-25 | 7214 | ＧＭＢ | 34,025 | 0.64% | 1,598 | 1,623 | 1,572 | 1,604 | 277,100 | ▲ | 0.04% |
| 2024-06-26 | 7214 | ＧＭＢ | 36,425 | 0.68% | 1,670 | 1,708 | 1,565 | 1,580 | 852,100 | ▲ | 0.04% |
| 2024-06-27 | 7214 | ＧＭＢ | 37,525 | 0.70% | 1,580 | 1,595 | 1,559 | 1,576 | 133,500 | ▲ | 0.01% |
| 2024-07-01 | 7214 | ＧＭＢ | 37,025 | 0.69% | 1,602 | 1,602 | 1,506 | 1,508 | 166,200 | ▼ | -0.01% |
| 2024-07-05 | 7214 | ＧＭＢ | 36,025 | 0.67% | 1,490 | 1,525 | 1,485 | 1,500 | 51,100 | ▼ | -0.01% |
| 2024-07-12 | 7214 | ＧＭＢ | 34,525 | 0.65% | 1,508 | 1,560 | 1,508 | 1,554 | 86,600 | ▼ | -0.02% |
| 2024-07-16 | 7214 | ＧＭＢ | 36,025 | 0.67% | 1,520 | 1,560 | 1,492 | 1,501 | 89,300 | ▲ | 0.02% |
| 2024-07-17 | 7214 | ＧＭＢ | 34,725 | 0.65% | 1,512 | 1,521 | 1,498 | 1,507 | 71,100 | ▼ | -0.02% |
| 2024-07-18 | 7214 | ＧＭＢ | 35,825 | 0.67% | 1,499 | 1,525 | 1,463 | 1,525 | 126,200 | ▲ | 0.02% |
| 2024-07-23 | 7214 | ＧＭＢ | 30,625 | 0.57% | 1,527 | 1,574 | 1,519 | 1,521 | 124,300 | ▼ | -0.10% |
| 2024-07-24 | 7214 | ＧＭＢ | 31,125 | 0.58% | 1,504 | 1,575 | 1,490 | 1,508 | 137,100 | ▲ | 0.01% |
| 2024-07-25 | 7214 | ＧＭＢ | 33,825 | 0.63% | 1,461 | 1,467 | 1,393 | 1,393 | 203,000 | ▲ | 0.05% |
| 2024-07-26 | 7214 | ＧＭＢ | 32,325 | 0.60% | 1,396 | 1,440 | 1,396 | 1,400 | 91,100 | ▼ | -0.03% |
| 2024-07-29 | 7214 | ＧＭＢ | 26,925 | 0.50% | 1,407 | 1,412 | 1,377 | 1,380 | 77,400 | ▼ | -0.09% |
| 2024-07-30 | 7214 | ＧＭＢ | 23,225 | 0.43% | 1,373 | 1,402 | 1,350 | 1,358 | 117,400 | ▼ | -0.07% |
| 2024-08-20 | 7220 | 武蔵精密 | 333,121 | 0.50% | 2,102 | 2,125 | 2,089 | 2,115 | 437,400 | ▲ | 0.02% |
| 2024-08-21 | 7220 | 武蔵精密 | 318,121 | 0.48% | 2,085 | 2,114 | 2,036 | 2,049 | 537,100 | ▼ | -0.02% |
| 2024-08-22 | 7220 | 武蔵精密 | 328,821 | 0.50% | 2,085 | 2,104 | 2,056 | 2,075 | 370,800 | ▲ | 0.02% |
| 2024-08-29 | 7220 | 武蔵精密 | 325,271 | 0.49% | 2,063 | 2,087 | 2,043 | 2,050 | 136,800 | ▼ | -0.01% |
| 2024-12-11 | 7220 | 武蔵精密 | 343,839 | 0.52% | 3,955 | 4,140 | 3,940 | 4,105 | 926,000 | ▲ | 0.07% |
| 2024-12-12 | 7220 | 武蔵精密 | 304,639 | 0.46% | 4,165 | 4,195 | 4,030 | 4,070 | 969,100 | ▼ | -0.06% |
| 2024-12-13 | 7220 | 武蔵精密 | 338,539 | 0.51% | 4,035 | 4,125 | 4,010 | 4,095 | 594,600 | ▲ | 0.04% |
| 2024-12-16 | 7220 | 武蔵精密 | 345,539 | 0.52% | 4,140 | 4,175 | 4,030 | 4,095 | 598,800 | ▲ | 0.01% |
| 2024-12-17 | 7220 | 武蔵精密 | 333,139 | 0.50% | 4,155 | 4,165 | 3,995 | 4,020 | 655,400 | ▼ | -0.02% |
| 2024-12-18 | 7220 | 武蔵精密 | 301,039 | 0.45% | 4,025 | 4,245 | 4,005 | 4,145 | 886,100 | ▼ | -0.04% |
| 2025-02-07 | 7220 | 武蔵精密 | 361,049 | 0.55% | 2,902 | 3,005 | 2,888 | 2,981 | 1,124,900 | ▲ | 0.09% |
| 2025-02-07 | 7220 | 武蔵精密 | 361,049 | 0.55% | 2,902 | 3,005 | 2,888 | 2,981 | 1,124,900 | ▲ | 0.09% |
| 2025-02-10 | 7220 | 武蔵精密 | 427,449 | 0.65% | 2,781 | 2,943 | 2,702 | 2,873 | 1,734,100 | ▲ | 0.09% |
| 2025-02-10 | 7220 | 武蔵精密 | 427,449 | 0.65% | 2,781 | 2,943 | 2,702 | 2,873 | 1,734,100 | ▲ | 0.09% |
| 2025-02-12 | 7220 | 武蔵精密 | 501,049 | 0.76% | 2,967 | 3,375 | 2,899 | 3,375 | 2,139,700 | ▲ | 0.10% |
| 2025-02-12 | 7220 | 武蔵精密 | 501,049 | 0.76% | 2,967 | 3,375 | 2,899 | 3,375 | 2,139,700 | ▲ | 0.10% |
| 2025-02-13 | 7220 | 武蔵精密 | 355,849 | 0.54% | 3,395 | 3,610 | 2,708 | 3,000 | 8,151,100 | ▼ | -0.21% |
| 2025-02-14 | 7220 | 武蔵精密 | 549,749 | 0.83% | 3,210 | 3,340 | 3,110 | 3,160 | 1,867,400 | ▲ | 0.28% |
| 2025-02-17 | 7220 | 武蔵精密 | 267,749 | 0.40% | 3,090 | 3,135 | 2,998 | 3,025 | 800,700 | ▼ | -0.42% |
| 2025-03-18 | 7220 | 武蔵精密 | 349,309 | 0.53% | 2,766 | 2,881 | 2,745 | 2,874 | 1,123,000 | ▲ | 0.08% |
| 2025-03-19 | 7220 | 武蔵精密 | 375,109 | 0.57% | 2,865 | 2,887 | 2,811 | 2,811 | 717,300 | ▲ | 0.03% |
| 2025-03-21 | 7220 | 武蔵精密 | 408,409 | 0.62% | 2,861 | 2,957 | 2,812 | 2,825 | 1,296,200 | ▲ | 0.05% |
| 2025-03-24 | 7220 | 武蔵精密 | 405,909 | 0.61% | 2,822 | 2,896 | 2,798 | 2,858 | 483,300 | ▼ | -0.01% |
| 2025-03-25 | 7220 | 武蔵精密 | 151,109 | 0.23% | 3,000 | 3,030 | 2,854 | 2,871 | 1,005,500 | ▼ | -0.38% |
| 2024-12-30 | 7226 | 極東開発 | 215,882 | 0.53% | 2,532 | 2,559 | 2,526 | 2,552 | 176,800 | ▲ | 0.53% |
| 2025-01-06 | 7226 | 極東開発 | 15,446 | 0.03% | 2,569 | 2,570 | 2,541 | 2,552 | 200,700 | ▼ | -0.50% |
| 2024-12-30 | 7235 | 東ラヂ | 73,100 | 0.50% | 795 | 808 | 794 | 801 | 20,200 | ▲ | 0.50% |
| 2025-01-06 | 7235 | 東ラヂ | 0 | 0.00% | 803 | 810 | 798 | 805 | 17,800 | ▼ | -0.50% |
| 2024-03-07 | 7238 | ブレーキ | 682,854 | 0.50% | 145 | 148 | 132 | 138 | 4,821,000 | ▲ | 0.19% |
| 2024-03-08 | 7238 | ブレーキ | 646,454 | 0.47% | 140 | 156 | 138 | 149 | 5,721,300 | ▼ | -0.03% |
| 2024-03-25 | 7239 | タチエス | 186,014 | 0.52% | 2,054 | 2,054 | 2,028 | 2,037 | 247,000 | ▲ | 0.05% |
| 2024-03-27 | 7239 | タチエス | 230,014 | 0.65% | 2,053 | 2,053 | 2,027 | 2,027 | 361,700 | ▲ | 0.13% |
| 2024-03-28 | 7239 | タチエス | 225,314 | 0.63% | 1,980 | 1,993 | 1,966 | 1,987 | 333,300 | ▼ | -0.02% |
| 2024-03-29 | 7239 | タチエス | 210,714 | 0.59% | 1,990 | 2,011 | 1,978 | 1,999 | 216,500 | ▼ | -0.04% |
| 2024-04-01 | 7239 | タチエス | 214,714 | 0.60% | 2,005 | 2,014 | 1,941 | 1,946 | 271,900 | ▲ | 0.01% |
| 2024-04-02 | 7239 | タチエス | 205,514 | 0.58% | 1,946 | 1,951 | 1,895 | 1,895 | 296,800 | ▼ | -0.02% |
| 2024-04-03 | 7239 | タチエス | 200,226 | 0.56% | 1,883 | 1,919 | 1,880 | 1,893 | 148,100 | ▼ | -0.01% |
| 2024-04-04 | 7239 | タチエス | 201,526 | 0.57% | 1,910 | 1,910 | 1,889 | 1,897 | 169,700 | ▲ | 0.00% |
| 2024-04-05 | 7239 | タチエス | 192,926 | 0.54% | 1,891 | 1,917 | 1,889 | 1,917 | 146,400 | ▼ | -0.02% |
| 2024-04-09 | 7239 | タチエス | 187,326 | 0.53% | 1,955 | 1,972 | 1,950 | 1,965 | 120,400 | ▼ | -0.01% |
| 2024-04-10 | 7239 | タチエス | 153,526 | 0.43% | 1,972 | 1,992 | 1,962 | 1,987 | 141,800 | ▼ | -0.10% |
| 2024-12-30 | 7239 | タチエス | 577,984 | 1.64% | 1,741 | 1,755 | 1,740 | 1,744 | 142,600 | ▲ | 1.64% |
| 2025-01-06 | 7239 | タチエス | 0 | 0.00% | 1,744 | 1,744 | 1,724 | 1,733 | 202,200 | ▼ | -1.64% |
| 2024-04-25 | 7241 | フタバ | 449,817 | 0.50% | 1,047 | 1,059 | 1,011 | 1,017 | 768,500 | ▲ | 0.07% |
| 2024-04-26 | 7241 | フタバ | 520,717 | 0.58% | 927 | 939 | 879 | 886 | 3,176,500 | ▲ | 0.07% |
| 2024-04-30 | 7241 | フタバ | 506,117 | 0.56% | 906 | 929 | 905 | 929 | 1,327,200 | ▼ | -0.01% |
| 2024-05-01 | 7241 | フタバ | 477,417 | 0.53% | 929 | 943 | 910 | 927 | 785,700 | ▼ | -0.03% |
| 2024-05-07 | 7241 | フタバ | 448,497 | 0.50% | 920 | 931 | 912 | 931 | 627,400 | ▼ | -0.03% |
| 2024-05-08 | 7241 | フタバ | 410,300 | 0.45% | 922 | 944 | 918 | 939 | 806,700 | ▼ | -0.04% |
| 2024-10-29 | 7261 | マツダ | 3,373,986 | 0.53% | 1,104 | 1,115 | 1,101 | 1,113 | 5,811,600 | ▲ | 0.10% |
| 2024-10-30 | 7261 | マツダ | 3,015,161 | 0.47% | 1,100 | 1,117 | 1,097 | 1,107 | 10,259,100 | ▼ | -0.06% |
| 2024-12-30 | 7261 | マツダ | 5,975,339 | 0.94% | 1,092 | 1,094 | 1,079 | 1,084 | 4,828,900 | ▲ | 0.94% |
| 2025-01-06 | 7261 | マツダ | 1,205,117 | 0.19% | 1,073 | 1,086 | 1,059 | 1,084 | 9,116,800 | ▼ | -0.75% |
| 2025-04-07 | 7261 | マツダ | 3,217,262 | 0.50% | 746 | 781 | 723 | 766 | 18,656,200 | ▲ | 0.03% |
| 2025-04-08 | 7261 | マツダ | 3,300,693 | 0.52% | 805 | 842 | 805 | 834 | 12,299,700 | ▲ | 0.02% |
| 2025-04-09 | 7261 | マツダ | 3,673,490 | 0.58% | 809 | 824 | 795 | 807 | 12,837,400 | ▲ | 0.05% |
| 2025-04-10 | 7261 | マツダ | 3,376,380 | 0.53% | 891 | 891 | 826 | 831 | 20,150,000 | ▼ | -0.04% |
| 2025-04-11 | 7261 | マツダ | 4,704,484 | 0.74% | 789 | 803 | 773 | 799 | 14,284,900 | ▲ | 0.20% |
| 2025-04-14 | 7261 | マツダ | 5,566,584 | 0.88% | 806 | 814 | 787 | 789 | 11,104,700 | ▲ | 0.14% |
| 2025-04-15 | 7261 | マツダ | 5,804,284 | 0.91% | 825 | 837 | 812 | 812 | 15,604,800 | ▲ | 0.03% |
| 2025-04-16 | 7261 | マツダ | 5,561,083 | 0.88% | 815 | 829 | 812 | 820 | 10,993,200 | ▼ | -0.03% |
| 2024-12-30 | 7272 | ヤマハ発 | 18,377,027 | 1.79% | 1,413 | 1,413 | 1,398 | 1,405 | 4,540,500 | ▲ | 1.79% |
| 2025-01-06 | 7272 | ヤマハ発 | 850,548 | 0.08% | 1,376 | 1,384 | 1,337 | 1,344 | 7,984,000 | ▼ | -1.71% |
| 2024-03-04 | 7273 | イクヨ | 12,300 | 0.79% | 2,165 | 2,201 | 2,117 | 2,146 | 11,800 | ▼ | -0.03% |
| 2024-03-05 | 7273 | イクヨ | 11,500 | 0.74% | 2,150 | 2,150 | 2,029 | 2,121 | 9,500 | ▼ | -0.05% |
| 2024-03-06 | 7273 | イクヨ | 11,200 | 0.72% | 2,120 | 2,130 | 2,070 | 2,111 | 4,300 | ▼ | -0.02% |
| 2024-03-14 | 7273 | イクヨ | 11,000 | 0.71% | 2,180 | 2,400 | 2,133 | 2,399 | 28,400 | ▼ | -0.01% |
| 2024-03-28 | 7273 | イクヨ | 10,800 | 0.70% | 2,642 | 2,799 | 2,518 | 2,751 | 4,200 | ▼ | -0.01% |
| 2024-03-29 | 7273 | イクヨ | 10,700 | 0.69% | 2,750 | 3,080 | 2,722 | 2,722 | 38,800 | ▼ | -0.01% |
| 2024-04-01 | 7273 | イクヨ | 10,300 | 0.66% | 2,710 | 2,710 | 2,537 | 2,552 | 10,300 | ▼ | -0.02% |
| 2024-04-02 | 7273 | イクヨ | 9,800 | 0.63% | 2,533 | 2,533 | 2,422 | 2,496 | 6,500 | ▼ | -0.03% |
| 2024-04-03 | 7273 | イクヨ | 9,400 | 0.61% | 2,496 | 2,496 | 2,300 | 2,350 | 9,400 | ▼ | -0.02% |
| 2024-04-05 | 7273 | イクヨ | 9,300 | 0.60% | 2,261 | 2,394 | 2,261 | 2,318 | 1,700 | ▼ | -0.01% |
| 2024-04-08 | 7273 | イクヨ | 9,400 | 0.61% | 2,326 | 2,335 | 2,261 | 2,261 | 1,900 | ▲ | 0.01% |
| 2024-04-09 | 7273 | イクヨ | 9,300 | 0.60% | 2,261 | 2,261 | 2,175 | 2,245 | 2,400 | ▼ | -0.01% |
| 2024-04-10 | 7273 | イクヨ | 8,800 | 0.57% | 2,225 | 2,480 | 2,225 | 2,418 | 10,100 | ▼ | -0.03% |
| 2024-04-11 | 7273 | イクヨ | 8,600 | 0.55% | 2,399 | 2,468 | 2,270 | 2,284 | 5,200 | ▼ | -0.01% |
| 2024-04-16 | 7273 | イクヨ | 8,800 | 0.57% | 2,243 | 2,288 | 2,225 | 2,225 | 1,300 | ▲ | 0.01% |
| 2024-04-17 | 7273 | イクヨ | 9,000 | 0.58% | 2,225 | 2,225 | 2,187 | 2,206 | 1,200 | ▲ | 0.01% |
| 2024-04-18 | 7273 | イクヨ | 8,900 | 0.57% | 2,182 | 2,187 | 2,182 | 2,185 | 1,500 | ▼ | -0.01% |
| 2024-04-19 | 7273 | イクヨ | 9,100 | 0.59% | 2,176 | 2,176 | 2,160 | 2,162 | 1,500 | ▲ | 0.02% |
| 2024-04-22 | 7273 | イクヨ | 9,000 | 0.58% | 2,161 | 2,180 | 2,130 | 2,169 | 1,300 | ▼ | -0.01% |
| 2024-04-23 | 7273 | イクヨ | 8,900 | 0.57% | 2,120 | 2,188 | 2,116 | 2,139 | 2,400 | ▼ | -0.01% |
| 2024-04-25 | 7273 | イクヨ | 9,400 | 0.61% | 2,334 | 2,520 | 2,151 | 2,160 | 33,100 | ▲ | 0.04% |
| 2024-04-26 | 7273 | イクヨ | 9,600 | 0.62% | 2,165 | 2,195 | 2,160 | 2,186 | 2,000 | ▲ | 0.01% |
| 2024-04-30 | 7273 | イクヨ | 9,500 | 0.61% | 2,186 | 2,212 | 2,186 | 2,188 | 1,300 | ▼ | -0.01% |
| 2024-05-02 | 7273 | イクヨ | 9,600 | 0.62% | 2,144 | 2,160 | 2,059 | 2,120 | 4,500 | ▲ | 0.01% |
| 2024-05-14 | 7273 | イクヨ | 10,200 | 0.66% | 2,069 | 2,320 | 2,032 | 2,073 | 15,100 | ▲ | 0.04% |
| 2024-05-16 | 7273 | イクヨ | 10,800 | 0.70% | 2,161 | 2,320 | 2,148 | 2,268 | 15,100 | ▲ | 0.03% |
| 2024-05-20 | 7273 | イクヨ | 10,600 | 0.68% | 2,127 | 2,140 | 1,995 | 2,127 | 13,700 | ▼ | -0.01% |
| 2024-05-22 | 7273 | イクヨ | 10,700 | 0.69% | 2,037 | 2,037 | 2,012 | 2,013 | 1,400 | ▲ | 0.00% |
| 2024-05-23 | 7273 | イクヨ | 10,800 | 0.70% | 2,011 | 2,018 | 1,990 | 1,992 | 2,300 | ▲ | 0.01% |
| 2024-05-24 | 7273 | イクヨ | 10,700 | 0.69% | 2,000 | 2,000 | 1,950 | 1,975 | 2,900 | ▼ | -0.01% |
| 2024-05-30 | 7273 | イクヨ | 10,600 | 0.68% | 2,055 | 2,087 | 2,002 | 2,086 | 3,700 | ▼ | -0.00% |
| 2024-06-04 | 7273 | イクヨ | 10,200 | 0.66% | 2,051 | 2,200 | 2,051 | 2,110 | 5,900 | ▼ | -0.02% |
| 2024-06-05 | 7273 | イクヨ | 9,500 | 0.61% | 2,108 | 2,230 | 2,108 | 2,166 | 6,200 | ▼ | -0.05% |
| 2024-06-24 | 7273 | イクヨ | 9,000 | 0.58% | 2,170 | 2,200 | 2,170 | 2,195 | 600 | ▼ | -0.03% |
| 2024-06-26 | 7273 | イクヨ | 8,800 | 0.57% | 2,180 | 2,210 | 2,175 | 2,175 | 800 | ▼ | -0.01% |
| 2024-06-27 | 7273 | イクヨ | 8,500 | 0.55% | 2,133 | 2,203 | 2,130 | 2,203 | 1,700 | ▼ | -0.01% |
| 2024-06-28 | 7273 | イクヨ | 8,200 | 0.53% | 2,200 | 2,209 | 2,158 | 2,158 | 900 | ▼ | -0.02% |
| 2024-07-01 | 7273 | イクヨ | 7,900 | 0.51% | 2,155 | 2,200 | 2,155 | 2,200 | 1,700 | ▼ | -0.02% |
| 2024-07-02 | 7273 | イクヨ | 7,500 | 0.48% | 2,200 | 2,209 | 2,190 | 2,199 | 700 | ▼ | -0.03% |
| 2024-07-02 | 7276 | 小糸製 | 1,564,871 | 0.50% | 2,198 | 2,243 | 2,197 | 2,232 | 1,412,500 | ▲ | 0.15% |
| 2024-07-03 | 7276 | 小糸製 | 1,579,075 | 0.51% | 2,225 | 2,250 | 2,219 | 2,246 | 1,107,000 | ▲ | 0.01% |
| 2024-07-04 | 7276 | 小糸製 | 1,618,075 | 0.52% | 2,240 | 2,298 | 2,232 | 2,293 | 1,437,400 | ▲ | 0.01% |
| 2024-07-04 | 7276 | 小糸製 | 1,618,075 | 0.52% | 2,240 | 2,298 | 2,232 | 2,293 | 1,437,400 | ▲ | 0.01% |
| 2024-07-05 | 7276 | 小糸製 | 1,575,546 | 0.51% | 2,281 | 2,297 | 2,272 | 2,276 | 1,122,200 | ▼ | -0.01% |
| 2024-07-08 | 7276 | 小糸製 | 1,563,562 | 0.50% | 2,288 | 2,291 | 2,268 | 2,272 | 1,206,800 | ▼ | -0.01% |
| 2024-07-09 | 7276 | 小糸製 | 1,344,662 | 0.43% | 2,269 | 2,291 | 2,264 | 2,275 | 1,393,700 | ▼ | -0.07% |
| 2024-04-04 | 7280 | ミツバ | 229,159 | 0.50% | 1,514 | 1,553 | 1,499 | 1,512 | 267,100 | ▲ | 0.03% |
| 2024-04-05 | 7280 | ミツバ | 225,159 | 0.49% | 1,447 | 1,473 | 1,441 | 1,462 | 313,100 | ▼ | -0.01% |
| 2024-04-08 | 7280 | ミツバ | 229,159 | 0.50% | 1,465 | 1,504 | 1,464 | 1,499 | 186,000 | ▲ | 0.01% |
| 2024-04-09 | 7280 | ミツバ | 226,259 | 0.49% | 1,495 | 1,513 | 1,491 | 1,506 | 166,300 | ▼ | -0.01% |
| 2024-05-10 | 7280 | ミツバ | 266,617 | 0.58% | 1,393 | 1,412 | 1,310 | 1,380 | 496,500 | ▲ | 0.09% |
| 2024-05-13 | 7280 | ミツバ | 277,417 | 0.60% | 1,143 | 1,162 | 1,080 | 1,080 | 1,005,600 | ▲ | 0.02% |
| 2024-05-14 | 7280 | ミツバ | 269,617 | 0.59% | 1,080 | 1,115 | 1,032 | 1,063 | 923,300 | ▼ | -0.01% |
| 2024-05-15 | 7280 | ミツバ | 279,017 | 0.61% | 1,079 | 1,098 | 1,061 | 1,074 | 479,600 | ▲ | 0.02% |
| 2024-05-17 | 7280 | ミツバ | 283,017 | 0.62% | 1,061 | 1,082 | 1,052 | 1,068 | 234,200 | ▲ | 0.01% |
| 2024-05-21 | 7280 | ミツバ | 301,517 | 0.66% | 1,092 | 1,109 | 1,084 | 1,085 | 203,700 | ▲ | 0.04% |
| 2024-05-22 | 7280 | ミツバ | 292,017 | 0.64% | 1,078 | 1,079 | 1,057 | 1,057 | 168,900 | ▼ | -0.02% |
| 2024-05-24 | 7280 | ミツバ | 289,617 | 0.63% | 1,042 | 1,057 | 1,030 | 1,046 | 111,300 | ▼ | -0.01% |
| 2024-05-28 | 7280 | ミツバ | 292,017 | 0.64% | 1,056 | 1,067 | 1,052 | 1,058 | 84,900 | ▲ | 0.01% |
| 2024-05-30 | 7280 | ミツバ | 288,017 | 0.63% | 1,029 | 1,054 | 1,027 | 1,051 | 151,000 | ▼ | -0.01% |
| 2024-05-31 | 7280 | ミツバ | 285,617 | 0.62% | 1,051 | 1,084 | 1,037 | 1,080 | 180,100 | ▼ | -0.01% |
| 2024-06-03 | 7280 | ミツバ | 270,017 | 0.59% | 1,093 | 1,117 | 1,091 | 1,106 | 210,900 | ▼ | -0.03% |
| 2024-06-04 | 7280 | ミツバ | 274,717 | 0.60% | 1,090 | 1,098 | 1,082 | 1,083 | 116,400 | ▲ | 0.01% |
| 2024-06-07 | 7280 | ミツバ | 266,017 | 0.58% | 1,031 | 1,078 | 1,030 | 1,077 | 207,900 | ▼ | -0.02% |
| 2024-06-11 | 7280 | ミツバ | 264,117 | 0.57% | 1,103 | 1,122 | 1,102 | 1,105 | 152,700 | ▼ | -0.01% |
| 2024-06-12 | 7280 | ミツバ | 255,117 | 0.55% | 1,109 | 1,148 | 1,108 | 1,129 | 187,000 | ▼ | -0.01% |
| 2024-06-13 | 7280 | ミツバ | 249,117 | 0.54% | 1,128 | 1,146 | 1,093 | 1,097 | 158,400 | ▼ | -0.01% |
| 2024-06-14 | 7280 | ミツバ | 259,217 | 0.56% | 1,091 | 1,149 | 1,086 | 1,137 | 242,900 | ▲ | 0.02% |
| 2024-06-17 | 7280 | ミツバ | 260,017 | 0.57% | 1,113 | 1,114 | 1,070 | 1,086 | 181,600 | ▲ | 0.00% |
| 2024-06-18 | 7280 | ミツバ | 264,517 | 0.58% | 1,103 | 1,109 | 1,086 | 1,091 | 115,600 | ▲ | 0.01% |
| 2024-06-20 | 7280 | ミツバ | 263,917 | 0.57% | 1,079 | 1,085 | 1,068 | 1,076 | 95,500 | ▼ | -0.01% |
| 2024-06-24 | 7280 | ミツバ | 257,917 | 0.56% | 1,079 | 1,099 | 1,071 | 1,092 | 138,200 | ▼ | -0.00% |
| 2024-06-26 | 7280 | ミツバ | 246,617 | 0.54% | 1,132 | 1,159 | 1,127 | 1,138 | 215,300 | ▼ | -0.02% |
| 2024-07-02 | 7280 | ミツバ | 244,917 | 0.53% | 1,150 | 1,179 | 1,150 | 1,166 | 305,800 | ▼ | -0.01% |
| 2024-07-03 | 7280 | ミツバ | 247,117 | 0.54% | 1,180 | 1,203 | 1,167 | 1,192 | 239,900 | ▲ | 0.01% |
| 2024-07-04 | 7280 | ミツバ | 255,517 | 0.56% | 1,202 | 1,220 | 1,198 | 1,210 | 225,300 | ▲ | 0.02% |
| 2024-07-04 | 7280 | ミツバ | 255,517 | 0.56% | 1,202 | 1,220 | 1,198 | 1,210 | 225,300 | ▲ | 0.02% |
| 2024-07-05 | 7280 | ミツバ | 259,817 | 0.57% | 1,207 | 1,210 | 1,167 | 1,169 | 190,100 | ▲ | 0.00% |
| 2024-07-08 | 7280 | ミツバ | 259,217 | 0.56% | 1,180 | 1,198 | 1,154 | 1,154 | 163,800 | ▼ | -0.00% |
| 2024-07-10 | 7280 | ミツバ | 248,840 | 0.54% | 1,150 | 1,164 | 1,149 | 1,162 | 138,600 | ▼ | -0.02% |
| 2024-07-11 | 7280 | ミツバ | 243,940 | 0.53% | 1,184 | 1,191 | 1,166 | 1,191 | 149,700 | ▼ | -0.01% |
| 2024-07-12 | 7280 | ミツバ | 248,140 | 0.54% | 1,162 | 1,187 | 1,159 | 1,175 | 147,800 | ▲ | 0.01% |
| 2024-07-22 | 7280 | ミツバ | 243,140 | 0.53% | 1,104 | 1,109 | 1,059 | 1,060 | 202,200 | ▼ | -0.01% |
| 2024-07-23 | 7280 | ミツバ | 238,540 | 0.52% | 1,079 | 1,097 | 1,069 | 1,080 | 153,000 | ▼ | -0.01% |
| 2024-07-24 | 7280 | ミツバ | 228,740 | 0.50% | 1,067 | 1,081 | 1,054 | 1,059 | 112,400 | ▼ | -0.02% |
| 2024-07-25 | 7280 | ミツバ | 226,640 | 0.49% | 1,024 | 1,030 | 1,004 | 1,004 | 194,900 | ▼ | -0.01% |
| 2024-12-30 | 7305 | 新家工 | 49,389 | 0.81% | 5,100 | 5,140 | 5,030 | 5,140 | 22,600 | ▲ | 0.81% |
| 2025-01-06 | 7305 | 新家工 | 0 | 0.00% | 5,190 | 5,200 | 5,080 | 5,100 | 23,600 | ▼ | -0.81% |
| 2024-03-29 | 7342 | ウェルスナビ | 310,540 | 0.52% | 1,666 | 1,758 | 1,652 | 1,741 | 2,007,600 | ▲ | 0.13% |
| 2024-04-01 | 7342 | ウェルスナビ | 287,340 | 0.48% | 1,760 | 1,763 | 1,624 | 1,635 | 2,714,500 | ▼ | -0.04% |
| 2024-04-02 | 7342 | ウェルスナビ | 309,640 | 0.52% | 1,640 | 1,644 | 1,603 | 1,616 | 1,339,000 | ▲ | 0.04% |
| 2024-04-03 | 7342 | ウェルスナビ | 274,940 | 0.46% | 1,590 | 1,627 | 1,546 | 1,611 | 1,619,500 | ▼ | -0.06% |
| 2024-04-08 | 7342 | ウェルスナビ | 301,640 | 0.51% | 1,578 | 1,580 | 1,538 | 1,576 | 1,252,500 | ▲ | 0.10% |
| 2024-04-09 | 7342 | ウェルスナビ | 318,240 | 0.54% | 1,600 | 1,606 | 1,563 | 1,577 | 848,400 | ▲ | 0.03% |
| 2024-04-10 | 7342 | ウェルスナビ | 335,940 | 0.57% | 1,569 | 1,594 | 1,546 | 1,551 | 873,000 | ▲ | 0.02% |
| 2024-04-12 | 7342 | ウェルスナビ | 252,340 | 0.42% | 1,540 | 1,544 | 1,482 | 1,488 | 1,351,500 | ▼ | -0.14% |
| 2024-06-24 | 7342 | ウェルスナビ | 322,740 | 0.54% | 1,535 | 1,567 | 1,502 | 1,532 | 2,316,600 | ▲ | 0.09% |
| 2024-06-25 | 7342 | ウェルスナビ | 325,540 | 0.55% | 1,555 | 1,579 | 1,525 | 1,537 | 1,255,000 | ▲ | 0.01% |
| 2024-06-26 | 7342 | ウェルスナビ | 354,540 | 0.59% | 1,552 | 1,595 | 1,552 | 1,580 | 1,544,700 | ▲ | 0.03% |
| 2024-06-27 | 7342 | ウェルスナビ | 370,340 | 0.62% | 1,578 | 1,612 | 1,545 | 1,598 | 1,734,400 | ▲ | 0.03% |
| 2024-06-28 | 7342 | ウェルスナビ | 360,240 | 0.60% | 1,588 | 1,592 | 1,508 | 1,508 | 1,789,000 | ▼ | -0.02% |
| 2024-07-01 | 7342 | ウェルスナビ | 323,140 | 0.54% | 1,519 | 1,539 | 1,476 | 1,488 | 1,642,300 | ▼ | -0.05% |
| 2024-07-02 | 7342 | ウェルスナビ | 366,640 | 0.61% | 1,472 | 1,497 | 1,421 | 1,444 | 1,665,000 | ▲ | 0.06% |
| 2024-07-03 | 7342 | ウェルスナビ | 351,740 | 0.59% | 1,450 | 1,485 | 1,446 | 1,473 | 828,500 | ▼ | -0.02% |
| 2024-07-04 | 7342 | ウェルスナビ | 331,640 | 0.56% | 1,503 | 1,546 | 1,491 | 1,513 | 1,240,300 | ▼ | -0.02% |
| 2024-07-04 | 7342 | ウェルスナビ | 331,640 | 0.56% | 1,503 | 1,546 | 1,491 | 1,513 | 1,240,300 | ▼ | -0.02% |
| 2024-07-05 | 7342 | ウェルスナビ | 323,740 | 0.54% | 1,500 | 1,537 | 1,500 | 1,506 | 732,400 | ▼ | -0.02% |
| 2024-07-08 | 7342 | ウェルスナビ | 319,540 | 0.53% | 1,508 | 1,579 | 1,507 | 1,579 | 1,364,400 | ▼ | -0.01% |
| 2024-07-09 | 7342 | ウェルスナビ | 309,940 | 0.52% | 1,597 | 1,598 | 1,530 | 1,549 | 1,420,000 | ▼ | -0.01% |
| 2024-07-10 | 7342 | ウェルスナビ | 315,240 | 0.53% | 1,555 | 1,565 | 1,502 | 1,519 | 833,800 | ▲ | 0.01% |
| 2024-07-11 | 7342 | ウェルスナビ | 308,840 | 0.52% | 1,525 | 1,525 | 1,480 | 1,500 | 802,700 | ▼ | -0.01% |
| 2024-07-12 | 7342 | ウェルスナビ | 154,940 | 0.26% | 1,499 | 1,615 | 1,499 | 1,600 | 2,472,300 | ▼ | -0.26% |
| 2024-12-30 | 7350 | おきなわＦＧ | 115,940 | 0.50% | 2,590 | 2,619 | 2,585 | 2,603 | 28,300 | ▲ | 0.50% |
| 2025-01-06 | 7350 | おきなわＦＧ | 0 | 0.00% | 2,603 | 2,610 | 2,567 | 2,576 | 30,300 | ▼ | -0.50% |
| 2024-04-11 | 7354 | Ｄｍミックス | 240,695 | 0.51% | 263 | 271 | 256 | 266 | 581,900 | ▲ | 0.06% |
| 2024-04-12 | 7354 | Ｄｍミックス | 238,095 | 0.50% | 265 | 270 | 259 | 261 | 368,600 | ▼ | -0.01% |
| 2024-04-15 | 7354 | Ｄｍミックス | 245,195 | 0.51% | 258 | 263 | 255 | 258 | 298,200 | ▲ | 0.01% |
| 2024-04-16 | 7354 | Ｄｍミックス | 234,395 | 0.49% | 255 | 260 | 252 | 255 | 349,600 | ▼ | -0.02% |
| 2024-03-01 | 7359 | 東京通信Ｇ | 87,400 | 0.86% | 623 | 627 | 595 | 600 | 128,600 | ▲ | 0.17% |
| 2024-03-04 | 7359 | 東京通信Ｇ | 89,100 | 0.88% | 600 | 605 | 591 | 591 | 69,600 | ▲ | 0.02% |
| 2024-03-05 | 7359 | 東京通信Ｇ | 80,000 | 0.79% | 585 | 585 | 568 | 577 | 103,400 | ▼ | -0.08% |
| 2024-03-06 | 7359 | 東京通信Ｇ | 79,200 | 0.78% | 575 | 595 | 569 | 589 | 47,700 | ▼ | -0.01% |
| 2024-03-08 | 7359 | 東京通信Ｇ | 77,800 | 0.77% | 590 | 600 | 578 | 580 | 60,800 | ▼ | -0.01% |
| 2024-03-11 | 7359 | 東京通信Ｇ | 70,400 | 0.69% | 569 | 586 | 560 | 565 | 59,900 | ▼ | -0.08% |
| 2024-03-13 | 7359 | 東京通信Ｇ | 69,100 | 0.68% | 583 | 583 | 567 | 570 | 23,600 | ▼ | -0.00% |
| 2024-03-14 | 7359 | 東京通信Ｇ | 66,700 | 0.66% | 572 | 591 | 571 | 586 | 29,400 | ▼ | -0.02% |
| 2024-03-18 | 7359 | 東京通信Ｇ | 68,300 | 0.67% | 566 | 581 | 566 | 576 | 39,200 | ▲ | 0.01% |
| 2024-03-21 | 7359 | 東京通信Ｇ | 47,600 | 0.47% | 573 | 589 | 573 | 573 | 49,100 | ▼ | -0.20% |
| 2024-05-28 | 7359 | 東京通信Ｇ | 51,700 | 0.51% | 570 | 637 | 535 | 550 | 3,049,400 | ▲ | 0.51% |
| 2024-05-29 | 7359 | 東京通信Ｇ | 81,700 | 0.81% | 570 | 599 | 502 | 502 | 875,300 | ▲ | 0.30% |
| 2024-05-30 | 7359 | 東京通信Ｇ | 76,300 | 0.75% | 494 | 598 | 482 | 581 | 3,170,700 | ▼ | -0.06% |
| 2024-05-31 | 7359 | 東京通信Ｇ | 74,000 | 0.73% | 578 | 620 | 562 | 569 | 1,492,500 | ▼ | -0.02% |
| 2024-06-03 | 7359 | 東京通信Ｇ | 88,800 | 0.88% | 550 | 556 | 520 | 523 | 437,300 | ▲ | 0.15% |
| 2024-06-04 | 7359 | 東京通信Ｇ | 91,500 | 0.90% | 523 | 526 | 502 | 517 | 237,300 | ▲ | 0.02% |
| 2024-06-05 | 7359 | 東京通信Ｇ | 89,400 | 0.88% | 514 | 517 | 493 | 494 | 181,500 | ▼ | -0.02% |
| 2024-06-06 | 7359 | 東京通信Ｇ | 91,300 | 0.90% | 500 | 502 | 477 | 481 | 181,800 | ▲ | 0.02% |
| 2024-06-07 | 7359 | 東京通信Ｇ | 93,100 | 0.92% | 478 | 485 | 476 | 481 | 52,000 | ▲ | 0.02% |
| 2024-06-10 | 7359 | 東京通信Ｇ | 101,500 | 1.00% | 479 | 490 | 474 | 484 | 74,300 | ▲ | 0.07% |
| 2024-06-12 | 7359 | 東京通信Ｇ | 106,000 | 1.05% | 479 | 484 | 470 | 471 | 105,100 | ▲ | 0.05% |
| 2024-06-13 | 7359 | 東京通信Ｇ | 101,200 | 1.00% | 476 | 510 | 474 | 476 | 391,800 | ▼ | -0.05% |
| 2024-06-14 | 7359 | 東京通信Ｇ | 99,200 | 0.98% | 472 | 490 | 470 | 486 | 113,500 | ▼ | -0.02% |
| 2024-06-17 | 7359 | 東京通信Ｇ | 94,600 | 0.93% | 480 | 489 | 465 | 472 | 134,000 | ▼ | -0.04% |
| 2024-06-18 | 7359 | 東京通信Ｇ | 90,600 | 0.89% | 474 | 480 | 467 | 471 | 57,600 | ▼ | -0.04% |
| 2024-06-19 | 7359 | 東京通信Ｇ | 86,200 | 0.85% | 471 | 494 | 468 | 480 | 80,600 | ▼ | -0.04% |
| 2024-06-20 | 7359 | 東京通信Ｇ | 83,100 | 0.82% | 483 | 486 | 479 | 483 | 20,400 | ▼ | -0.03% |
| 2024-06-21 | 7359 | 東京通信Ｇ | 77,700 | 0.77% | 486 | 495 | 485 | 486 | 41,300 | ▼ | -0.04% |
| 2024-06-24 | 7359 | 東京通信Ｇ | 75,600 | 0.75% | 492 | 497 | 483 | 487 | 33,000 | ▼ | -0.02% |
| 2024-06-25 | 7359 | 東京通信Ｇ | 75,100 | 0.74% | 483 | 490 | 480 | 490 | 43,600 | ▼ | -0.01% |
| 2024-06-26 | 7359 | 東京通信Ｇ | 74,100 | 0.73% | 489 | 496 | 489 | 490 | 28,300 | ▼ | -0.01% |
| 2024-06-27 | 7359 | 東京通信Ｇ | 75,400 | 0.74% | 488 | 499 | 484 | 492 | 44,800 | ▲ | 0.01% |
| 2024-06-28 | 7359 | 東京通信Ｇ | 73,100 | 0.72% | 492 | 492 | 479 | 482 | 62,900 | ▼ | -0.02% |
| 2024-07-01 | 7359 | 東京通信Ｇ | 75,600 | 0.75% | 484 | 484 | 473 | 474 | 46,600 | ▲ | 0.03% |
| 2024-07-02 | 7359 | 東京通信Ｇ | 72,300 | 0.71% | 475 | 480 | 471 | 479 | 29,800 | ▼ | -0.04% |
| 2024-07-05 | 7359 | 東京通信Ｇ | 69,200 | 0.68% | 486 | 506 | 486 | 503 | 87,800 | ▼ | -0.02% |
| 2024-07-12 | 7359 | 東京通信Ｇ | 63,800 | 0.63% | 499 | 516 | 499 | 510 | 52,000 | ▼ | -0.05% |
| 2024-07-16 | 7359 | 東京通信Ｇ | 65,200 | 0.64% | 510 | 510 | 503 | 507 | 12,600 | ▲ | 0.01% |
| 2024-07-17 | 7359 | 東京通信Ｇ | 61,600 | 0.61% | 510 | 526 | 510 | 514 | 56,100 | ▼ | -0.03% |
| 2024-07-18 | 7359 | 東京通信Ｇ | 62,500 | 0.62% | 518 | 518 | 511 | 512 | 22,600 | ▲ | 0.01% |
| 2024-07-19 | 7359 | 東京通信Ｇ | 63,600 | 0.63% | 513 | 513 | 496 | 500 | 32,200 | ▲ | 0.01% |
| 2024-07-22 | 7359 | 東京通信Ｇ | 64,700 | 0.64% | 500 | 508 | 489 | 490 | 27,000 | ▲ | 0.01% |
| 2024-07-24 | 7359 | 東京通信Ｇ | 67,600 | 0.67% | 495 | 495 | 489 | 489 | 17,300 | ▲ | 0.03% |
| 2024-07-25 | 7359 | 東京通信Ｇ | 70,200 | 0.69% | 481 | 491 | 476 | 484 | 51,000 | ▲ | 0.01% |
| 2024-07-30 | 7359 | 東京通信Ｇ | 68,200 | 0.67% | 490 | 499 | 487 | 496 | 25,300 | ▼ | -0.01% |
| 2024-07-31 | 7359 | 東京通信Ｇ | 67,300 | 0.66% | 490 | 496 | 488 | 491 | 13,300 | ▼ | -0.01% |
| 2024-08-01 | 7359 | 東京通信Ｇ | 69,700 | 0.69% | 489 | 490 | 463 | 463 | 48,100 | ▲ | 0.02% |
| 2024-08-02 | 7359 | 東京通信Ｇ | 69,400 | 0.68% | 444 | 444 | 408 | 409 | 162,600 | ▼ | -0.00% |
| 2024-08-05 | 7359 | 東京通信Ｇ | 53,000 | 0.52% | 377 | 377 | 329 | 329 | 271,200 | ▼ | -0.16% |
| 2024-08-06 | 7359 | 東京通信Ｇ | 46,900 | 0.46% | 330 | 362 | 330 | 347 | 215,500 | ▼ | -0.06% |
| 2025-01-09 | 7359 | 東京通信Ｇ | 59,500 | 0.59% | 260 | 340 | 260 | 293 | 10,674,000 | ▲ | 0.30% |
| 2025-01-10 | 7359 | 東京通信Ｇ | 62,000 | 0.61% | 282 | 283 | 252 | 261 | 2,140,900 | ▲ | 0.02% |
| 2025-01-14 | 7359 | 東京通信Ｇ | 59,600 | 0.59% | 261 | 261 | 251 | 255 | 323,000 | ▼ | -0.02% |
| 2025-01-15 | 7359 | 東京通信Ｇ | 64,000 | 0.63% | 256 | 260 | 252 | 256 | 157,700 | ▲ | 0.04% |
| 2025-01-16 | 7359 | 東京通信Ｇ | 63,100 | 0.62% | 256 | 263 | 253 | 254 | 115,900 | ▼ | -0.01% |
| 2025-01-17 | 7359 | 東京通信Ｇ | 68,500 | 0.67% | 262 | 262 | 249 | 257 | 236,600 | ▲ | 0.05% |
| 2025-01-20 | 7359 | 東京通信Ｇ | 65,900 | 0.65% | 256 | 261 | 255 | 257 | 96,300 | ▼ | -0.02% |
| 2025-01-21 | 7359 | 東京通信Ｇ | 61,700 | 0.61% | 259 | 263 | 257 | 260 | 92,000 | ▼ | -0.04% |
| 2025-01-22 | 7359 | 東京通信Ｇ | 50,800 | 0.50% | 263 | 269 | 261 | 264 | 194,700 | ▼ | -0.10% |
| 2025-01-23 | 7359 | 東京通信Ｇ | 44,000 | 0.43% | 264 | 269 | 262 | 265 | 81,600 | ▼ | -0.07% |
| 2024-04-26 | 7366 | りたりこ | 182,470 | 0.51% | 1,815 | 1,820 | 1,788 | 1,815 | 158,400 | ▲ | 0.04% |
| 2024-04-30 | 7366 | りたりこ | 193,370 | 0.54% | 1,828 | 1,852 | 1,790 | 1,838 | 159,100 | ▲ | 0.03% |
| 2024-05-02 | 7366 | りたりこ | 216,670 | 0.60% | 1,828 | 1,838 | 1,791 | 1,791 | 166,800 | ▲ | 0.05% |
| 2024-05-07 | 7366 | りたりこ | 221,460 | 0.62% | 1,831 | 1,880 | 1,819 | 1,872 | 338,600 | ▲ | 0.02% |
| 2024-05-08 | 7366 | りたりこ | 208,760 | 0.58% | 1,850 | 1,913 | 1,794 | 1,858 | 512,400 | ▼ | -0.04% |
| 2024-05-09 | 7366 | りたりこ | 212,660 | 0.59% | 1,845 | 1,906 | 1,791 | 1,868 | 300,600 | ▲ | 0.01% |
| 2024-05-10 | 7366 | りたりこ | 218,460 | 0.61% | 1,891 | 1,942 | 1,885 | 1,935 | 172,100 | ▲ | 0.02% |
| 2024-05-13 | 7366 | りたりこ | 223,660 | 0.62% | 1,933 | 1,933 | 1,887 | 1,897 | 142,900 | ▲ | 0.01% |
| 2024-05-14 | 7366 | りたりこ | 216,660 | 0.60% | 1,900 | 1,924 | 1,892 | 1,907 | 92,400 | ▼ | -0.02% |
| 2024-05-16 | 7366 | りたりこ | 210,360 | 0.58% | 1,936 | 1,936 | 1,898 | 1,903 | 70,300 | ▼ | -0.02% |
| 2024-05-20 | 7366 | りたりこ | 204,060 | 0.57% | 1,902 | 1,942 | 1,891 | 1,930 | 62,200 | ▼ | -0.01% |
| 2024-05-21 | 7366 | りたりこ | 195,960 | 0.54% | 1,941 | 1,979 | 1,929 | 1,933 | 108,700 | ▼ | -0.02% |
| 2024-05-22 | 7366 | りたりこ | 187,460 | 0.52% | 1,913 | 1,942 | 1,845 | 1,875 | 209,900 | ▼ | -0.02% |
| 2024-05-23 | 7366 | りたりこ | 182,060 | 0.50% | 1,871 | 1,871 | 1,798 | 1,805 | 248,500 | ▼ | -0.02% |
| 2024-05-27 | 7366 | りたりこ | 176,160 | 0.49% | 1,782 | 1,782 | 1,724 | 1,746 | 226,700 | ▼ | -0.01% |
| 2024-03-25 | 7375 | リファバスＧ | 18,700 | 0.55% | 840 | 888 | 839 | 848 | 126,200 | ▲ | 0.11% |
| 2024-03-26 | 7375 | リファバスＧ | 21,500 | 0.64% | 839 | 842 | 805 | 805 | 68,500 | ▲ | 0.08% |
| 2024-03-27 | 7375 | リファバスＧ | 22,500 | 0.67% | 800 | 823 | 795 | 803 | 28,400 | ▲ | 0.03% |
| 2024-03-28 | 7375 | リファバスＧ | 20,500 | 0.61% | 801 | 827 | 799 | 816 | 17,600 | ▼ | -0.06% |
| 2024-03-29 | 7375 | リファバスＧ | 19,800 | 0.59% | 816 | 828 | 810 | 821 | 11,900 | ▼ | -0.02% |
| 2024-04-01 | 7375 | リファバスＧ | 16,200 | 0.48% | 822 | 830 | 812 | 823 | 21,900 | ▼ | -0.10% |
| 2024-04-19 | 7379 | サーキュ | 43,600 | 0.51% | 713 | 760 | 658 | 687 | 303,200 | ▲ | 0.12% |
| 2024-04-22 | 7379 | サーキュ | 44,200 | 0.52% | 686 | 717 | 667 | 710 | 56,400 | ▲ | 0.01% |
| 2024-04-23 | 7379 | サーキュ | 42,200 | 0.50% | 709 | 722 | 702 | 704 | 26,000 | ▼ | -0.02% |
| 2024-04-24 | 7379 | サーキュ | 41,700 | 0.49% | 702 | 721 | 700 | 702 | 19,900 | ▼ | -0.01% |
| 2024-10-17 | 7383 | ネットプロ | 502,205 | 0.51% | 399 | 414 | 387 | 388 | 4,301,300 | ▲ | 0.18% |
| 2024-10-18 | 7383 | ネットプロ | 551,005 | 0.56% | 386 | 389 | 372 | 378 | 2,280,400 | ▲ | 0.05% |
| 2024-10-21 | 7383 | ネットプロ | 476,505 | 0.48% | 377 | 382 | 369 | 372 | 1,490,100 | ▼ | -0.08% |
| 2024-10-25 | 7383 | ネットプロ | 789,705 | 0.80% | 303 | 319 | 285 | 319 | 12,348,000 | ▲ | 0.35% |
| 2024-10-28 | 7383 | ネットプロ | 659,705 | 0.67% | 320 | 344 | 320 | 334 | 4,496,700 | ▼ | -0.13% |
| 2024-10-30 | 7383 | ネットプロ | 689,705 | 0.70% | 354 | 361 | 350 | 352 | 1,992,600 | ▲ | 0.02% |
| 2024-10-31 | 7383 | ネットプロ | 638,205 | 0.65% | 354 | 365 | 345 | 365 | 1,520,800 | ▼ | -0.04% |
| 2024-11-01 | 7383 | ネットプロ | 649,005 | 0.66% | 357 | 361 | 336 | 340 | 1,901,300 | ▲ | 0.01% |
| 2024-11-05 | 7383 | ネットプロ | 469,805 | 0.48% | 341 | 345 | 322 | 322 | 1,896,400 | ▼ | -0.18% |
| 2025-02-19 | 7383 | ネットプロ | 1,077,405 | 1.10% | 492 | 512 | 475 | 480 | 2,917,700 | ▲ | 0.70% |
| 2025-02-20 | 7383 | ネットプロ | 1,093,905 | 1.12% | 465 | 512 | 461 | 490 | 4,392,200 | ▲ | 0.02% |
| 2025-02-21 | 7383 | ネットプロ | 1,289,505 | 1.32% | 482 | 484 | 445 | 446 | 6,032,900 | ▲ | 0.19% |
| 2025-02-25 | 7383 | ネットプロ | 1,352,705 | 1.38% | 427 | 436 | 422 | 432 | 3,117,800 | ▲ | 0.05% |
| 2025-02-26 | 7383 | ネットプロ | 1,316,605 | 1.34% | 433 | 457 | 427 | 454 | 2,461,400 | ▼ | -0.03% |
| 2025-02-28 | 7383 | ネットプロ | 1,177,405 | 1.20% | 434 | 439 | 417 | 427 | 2,148,500 | ▼ | -0.14% |
| 2025-03-03 | 7383 | ネットプロ | 1,106,505 | 1.13% | 440 | 444 | 430 | 444 | 1,602,200 | ▼ | -0.07% |
| 2025-03-04 | 7383 | ネットプロ | 1,095,605 | 1.12% | 430 | 430 | 401 | 413 | 5,113,700 | ▼ | -0.00% |
| 2025-03-05 | 7383 | ネットプロ | 920,005 | 0.94% | 418 | 420 | 403 | 410 | 1,917,500 | ▼ | -0.18% |
| 2025-03-06 | 7383 | ネットプロ | 814,505 | 0.83% | 407 | 414 | 405 | 411 | 1,269,100 | ▼ | -0.10% |
| 2025-03-07 | 7383 | ネットプロ | 738,805 | 0.75% | 399 | 405 | 386 | 388 | 2,265,400 | ▼ | -0.07% |
| 2025-03-10 | 7383 | ネットプロ | 664,505 | 0.68% | 390 | 415 | 390 | 397 | 2,331,100 | ▼ | -0.06% |
| 2025-03-11 | 7383 | ネットプロ | 507,805 | 0.52% | 385 | 412 | 373 | 408 | 3,129,700 | ▼ | -0.16% |
| 2025-03-12 | 7383 | ネットプロ | 502,605 | 0.51% | 415 | 443 | 414 | 431 | 2,846,000 | ▼ | -0.01% |
| 2025-03-13 | 7383 | ネットプロ | 508,205 | 0.52% | 439 | 457 | 439 | 445 | 2,057,200 | ▲ | 0.01% |
| 2025-03-14 | 7383 | ネットプロ | 507,105 | 0.51% | 443 | 467 | 441 | 460 | 1,870,100 | ▼ | -0.01% |
| 2025-03-17 | 7383 | ネットプロ | 493,505 | 0.50% | 468 | 474 | 461 | 472 | 1,201,400 | ▼ | -0.01% |
| 2025-03-18 | 7383 | ネットプロ | 476,105 | 0.48% | 468 | 497 | 465 | 493 | 1,807,200 | ▼ | -0.02% |
| 2025-04-07 | 7383 | ネットプロ | 491,805 | 0.50% | 382 | 404 | 366 | 378 | 1,901,800 | ▲ | 0.09% |
| 2025-04-08 | 7383 | ネットプロ | 561,905 | 0.57% | 404 | 424 | 401 | 415 | 1,316,800 | ▲ | 0.06% |
| 2025-04-09 | 7383 | ネットプロ | 528,005 | 0.54% | 403 | 403 | 377 | 390 | 1,887,100 | ▼ | -0.02% |
| 2025-04-10 | 7383 | ネットプロ | 519,905 | 0.53% | 430 | 438 | 419 | 424 | 1,162,700 | ▼ | -0.01% |
| 2025-04-14 | 7383 | ネットプロ | 540,105 | 0.55% | 424 | 431 | 419 | 419 | 740,500 | ▲ | 0.02% |
| 2025-04-15 | 7383 | ネットプロ | 584,605 | 0.59% | 424 | 436 | 424 | 429 | 621,200 | ▲ | 0.03% |
| 2024-06-14 | 7388 | ＦＰパートナ | 182,129 | 0.78% | 3,345 | 3,630 | 3,105 | 3,550 | 5,770,200 | ▲ | 0.39% |
| 2024-06-17 | 7388 | ＦＰパートナ | 163,729 | 0.70% | 3,380 | 3,390 | 2,950 | 3,265 | 2,811,600 | ▼ | -0.08% |
| 2024-06-18 | 7388 | ＦＰパートナ | 121,229 | 0.52% | 3,280 | 3,395 | 3,205 | 3,305 | 917,300 | ▼ | -0.17% |
| 2024-06-20 | 7388 | ＦＰパートナ | 32,329 | 0.13% | 2,405 | 2,560 | 2,366 | 2,427 | 5,782,900 | ▼ | -0.39% |
| 2024-09-11 | 7388 | ＦＰパートナ | 119,539 | 0.52% | 2,708 | 2,727 | 2,604 | 2,619 | 353,900 | ▲ | 0.09% |
| 2024-09-12 | 7388 | ＦＰパートナ | 116,539 | 0.50% | 2,666 | 2,728 | 2,650 | 2,715 | 229,200 | ▼ | -0.02% |
| 2024-09-13 | 7388 | ＦＰパートナ | 121,539 | 0.53% | 2,715 | 2,737 | 2,686 | 2,705 | 163,900 | ▲ | 0.03% |
| 2024-09-18 | 7388 | ＦＰパートナ | 124,739 | 0.54% | 2,735 | 2,752 | 2,631 | 2,644 | 247,600 | ▲ | 0.01% |
| 2024-09-19 | 7388 | ＦＰパートナ | 118,139 | 0.51% | 2,670 | 2,714 | 2,640 | 2,678 | 255,100 | ▼ | -0.03% |
| 2024-09-24 | 7388 | ＦＰパートナ | 116,539 | 0.50% | 2,693 | 2,698 | 2,641 | 2,647 | 258,200 | ▼ | -0.01% |
| 2024-09-25 | 7388 | ＦＰパートナ | 118,039 | 0.51% | 2,647 | 2,669 | 2,612 | 2,642 | 158,000 | ▲ | 0.01% |
| 2024-09-26 | 7388 | ＦＰパートナ | 91,339 | 0.39% | 2,659 | 2,709 | 2,641 | 2,709 | 197,300 | ▼ | -0.12% |
| 2024-12-30 | 7389 | あいちＦＧ | 299,705 | 0.61% | 2,515 | 2,530 | 2,498 | 2,513 | 93,300 | ▲ | 0.61% |
| 2025-01-06 | 7389 | あいちＦＧ | 32,693 | 0.06% | 2,512 | 2,529 | 2,488 | 2,522 | 148,900 | ▼ | -0.55% |
| 2024-03-04 | 7408 | ジャムコ | 132,283 | 0.49% | 1,328 | 1,340 | 1,310 | 1,325 | 125,100 | ▼ | -0.02% |
| 2024-04-08 | 7408 | ジャムコ | 137,283 | 0.51% | 1,155 | 1,213 | 1,155 | 1,206 | 178,700 | ▲ | 0.03% |
| 2024-04-10 | 7408 | ジャムコ | 130,483 | 0.48% | 1,241 | 1,258 | 1,227 | 1,227 | 104,800 | ▼ | -0.03% |
| 2024-04-15 | 7408 | ジャムコ | 135,483 | 0.50% | 1,111 | 1,146 | 1,107 | 1,146 | 128,200 | ▲ | 0.01% |
| 2024-04-16 | 7408 | ジャムコ | 137,583 | 0.51% | 1,134 | 1,158 | 1,107 | 1,108 | 126,300 | ▲ | 0.01% |
| 2024-04-19 | 7408 | ジャムコ | 141,683 | 0.52% | 1,137 | 1,147 | 1,093 | 1,116 | 113,300 | ▲ | 0.01% |
| 2024-04-23 | 7408 | ジャムコ | 133,883 | 0.49% | 1,160 | 1,166 | 1,133 | 1,146 | 106,200 | ▼ | -0.03% |
| 2024-05-07 | 7408 | ジャムコ | 135,783 | 0.50% | 1,115 | 1,132 | 1,108 | 1,124 | 86,100 | ▲ | 0.01% |
| 2024-05-08 | 7408 | ジャムコ | 124,083 | 0.46% | 1,120 | 1,137 | 1,111 | 1,127 | 124,300 | ▼ | -0.03% |
| 2024-05-10 | 7408 | ジャムコ | 144,683 | 0.53% | 1,147 | 1,177 | 1,140 | 1,173 | 148,400 | ▲ | 0.06% |
| 2024-05-13 | 7408 | ジャムコ | 127,383 | 0.47% | 1,413 | 1,452 | 1,277 | 1,362 | 1,218,100 | ▼ | -0.06% |
| 2024-10-23 | 7412 | アトム | 1,072,315 | 0.55% | 670 | 670 | 654 | 655 | 741,400 | ▲ | 0.06% |
| 2024-10-28 | 7412 | アトム | 1,048,615 | 0.54% | 648 | 665 | 648 | 654 | 422,300 | ▼ | -0.01% |
| 2024-10-29 | 7412 | アトム | 988,515 | 0.51% | 657 | 674 | 656 | 671 | 496,200 | ▼ | -0.03% |
| 2024-11-01 | 7412 | アトム | 981,615 | 0.50% | 677 | 679 | 673 | 674 | 196,000 | ▼ | -0.01% |
| 2024-11-06 | 7412 | アトム | 960,315 | 0.49% | 677 | 685 | 676 | 676 | 242,500 | ▼ | -0.01% |
| 2024-11-07 | 7412 | アトム | 975,715 | 0.50% | 680 | 682 | 676 | 677 | 204,100 | ▲ | 0.01% |
| 2024-11-08 | 7412 | アトム | 940,115 | 0.48% | 678 | 691 | 675 | 679 | 335,300 | ▼ | -0.02% |
| 2024-03-12 | 7426 | 山大 | 5,800 | 0.48% | 3,700 | 3,710 | 3,055 | 3,055 | 117,200 | ▼ | -0.05% |
| 2024-04-02 | 7426 | 山大 | 6,600 | 0.55% | 2,079 | 2,089 | 1,909 | 1,920 | 120,300 | ▲ | 0.07% |
| 2024-04-03 | 7426 | 山大 | 5,600 | 0.47% | 1,881 | 1,900 | 1,704 | 1,704 | 121,600 | ▼ | -0.08% |
| 2024-04-17 | 7426 | 山大 | 10,400 | 0.87% | 1,551 | 1,781 | 1,495 | 1,765 | 634,000 | ▲ | 0.87% |
| 2024-04-18 | 7426 | 山大 | 12,900 | 1.08% | 1,662 | 1,780 | 1,538 | 1,569 | 162,300 | ▲ | 0.21% |
| 2024-04-19 | 7426 | 山大 | 14,600 | 1.22% | 1,629 | 1,824 | 1,600 | 1,696 | 284,500 | ▲ | 0.13% |
| 2024-04-22 | 7426 | 山大 | 15,300 | 1.28% | 1,627 | 1,861 | 1,601 | 1,632 | 223,500 | ▲ | 0.06% |
| 2024-04-24 | 7426 | 山大 | 15,900 | 1.33% | 1,520 | 1,530 | 1,475 | 1,508 | 49,300 | ▲ | 0.05% |
| 2024-04-25 | 7426 | 山大 | 15,700 | 1.32% | 1,485 | 1,510 | 1,451 | 1,451 | 37,300 | ▼ | -0.01% |
| 2024-04-26 | 7426 | 山大 | 15,100 | 1.27% | 1,453 | 1,469 | 1,411 | 1,435 | 16,000 | ▼ | -0.05% |
| 2024-04-30 | 7426 | 山大 | 13,800 | 1.16% | 1,449 | 1,534 | 1,449 | 1,476 | 33,300 | ▼ | -0.11% |
| 2024-05-01 | 7426 | 山大 | 11,200 | 0.94% | 1,440 | 1,453 | 1,425 | 1,433 | 22,500 | ▼ | -0.21% |
| 2024-05-02 | 7426 | 山大 | 10,700 | 0.90% | 1,427 | 1,452 | 1,415 | 1,420 | 12,900 | ▼ | -0.03% |
| 2024-05-08 | 7426 | 山大 | 11,100 | 0.93% | 1,477 | 1,572 | 1,466 | 1,545 | 33,200 | ▲ | 0.03% |
| 2024-05-09 | 7426 | 山大 | 12,700 | 1.06% | 1,545 | 1,555 | 1,485 | 1,544 | 29,200 | ▲ | 0.13% |
| 2024-05-10 | 7426 | 山大 | 11,000 | 0.92% | 1,540 | 1,560 | 1,513 | 1,519 | 23,400 | ▼ | -0.14% |
| 2024-05-13 | 7426 | 山大 | 10,300 | 0.86% | 1,506 | 1,670 | 1,488 | 1,597 | 85,800 | ▼ | -0.06% |
| 2024-05-14 | 7426 | 山大 | 8,600 | 0.72% | 1,637 | 1,896 | 1,599 | 1,656 | 232,900 | ▼ | -0.14% |
| 2024-05-15 | 7426 | 山大 | 10,000 | 0.84% | 1,641 | 1,783 | 1,611 | 1,670 | 100,900 | ▲ | 0.12% |
| 2024-05-16 | 7426 | 山大 | 7,500 | 0.63% | 1,656 | 1,666 | 1,570 | 1,577 | 44,800 | ▼ | -0.20% |
| 2024-05-17 | 7426 | 山大 | 100 | 0.00% | 1,595 | 1,886 | 1,570 | 1,814 | 343,700 | ▼ | -0.63% |
| 2024-05-20 | 7426 | 山大 | 13,000 | 1.09% | 1,840 | 2,043 | 1,800 | 1,881 | 325,900 | ▲ | 1.09% |
| 2024-05-21 | 7426 | 山大 | 14,600 | 1.22% | 1,841 | 1,873 | 1,725 | 1,740 | 115,500 | ▲ | 0.12% |
| 2024-05-22 | 7426 | 山大 | 15,300 | 1.28% | 1,700 | 1,749 | 1,650 | 1,708 | 41,600 | ▲ | 0.06% |
| 2024-05-23 | 7426 | 山大 | 15,600 | 1.31% | 1,713 | 1,722 | 1,614 | 1,621 | 45,700 | ▲ | 0.03% |
| 2024-05-24 | 7426 | 山大 | 16,500 | 1.38% | 1,620 | 1,990 | 1,620 | 1,697 | 545,700 | ▲ | 0.06% |
| 2024-05-27 | 7426 | 山大 | 16,700 | 1.40% | 1,701 | 1,794 | 1,673 | 1,682 | 70,500 | ▲ | 0.02% |
| 2024-05-28 | 7426 | 山大 | 14,100 | 1.18% | 1,664 | 1,717 | 1,660 | 1,671 | 43,700 | ▼ | -0.21% |
| 2024-05-29 | 7426 | 山大 | 13,600 | 1.14% | 1,685 | 1,689 | 1,615 | 1,617 | 26,100 | ▼ | -0.04% |
| 2024-05-30 | 7426 | 山大 | 14,300 | 1.20% | 1,601 | 1,641 | 1,570 | 1,573 | 37,600 | ▲ | 0.06% |
| 2024-05-31 | 7426 | 山大 | 14,400 | 1.21% | 1,550 | 1,679 | 1,550 | 1,637 | 28,600 | ▲ | 0.01% |
| 2024-06-03 | 7426 | 山大 | 13,500 | 1.13% | 1,610 | 1,643 | 1,609 | 1,623 | 17,000 | ▼ | -0.08% |
| 2024-06-04 | 7426 | 山大 | 13,000 | 1.09% | 1,616 | 1,696 | 1,596 | 1,608 | 29,200 | ▼ | -0.03% |
| 2024-06-05 | 7426 | 山大 | 14,400 | 1.21% | 1,624 | 1,747 | 1,610 | 1,610 | 83,200 | ▲ | 0.11% |
| 2024-06-06 | 7426 | 山大 | 15,000 | 1.26% | 1,620 | 1,632 | 1,555 | 1,568 | 28,600 | ▲ | 0.05% |
| 2024-06-07 | 7426 | 山大 | 15,300 | 1.28% | 1,555 | 1,590 | 1,535 | 1,549 | 30,100 | ▲ | 0.02% |
| 2024-06-10 | 7426 | 山大 | 13,800 | 1.16% | 1,553 | 1,657 | 1,553 | 1,642 | 30,800 | ▼ | -0.12% |
| 2024-06-11 | 7426 | 山大 | 13,400 | 1.12% | 1,642 | 1,730 | 1,631 | 1,633 | 37,700 | ▼ | -0.03% |
| 2024-06-12 | 7426 | 山大 | 12,800 | 1.07% | 1,638 | 1,680 | 1,630 | 1,632 | 11,400 | ▼ | -0.05% |
| 2024-06-14 | 7426 | 山大 | 12,300 | 1.03% | 1,657 | 1,691 | 1,642 | 1,660 | 9,600 | ▼ | -0.04% |
| 2024-06-17 | 7426 | 山大 | 12,900 | 1.08% | 1,660 | 1,687 | 1,621 | 1,621 | 24,300 | ▲ | 0.05% |
| 2024-06-19 | 7426 | 山大 | 11,400 | 0.96% | 1,622 | 1,667 | 1,617 | 1,662 | 19,300 | ▼ | -0.12% |
| 2024-06-20 | 7426 | 山大 | 11,100 | 0.93% | 1,662 | 1,688 | 1,644 | 1,682 | 18,900 | ▼ | -0.02% |
| 2024-06-21 | 7426 | 山大 | 10,700 | 0.90% | 1,682 | 1,700 | 1,656 | 1,656 | 16,800 | ▼ | -0.03% |
| 2024-06-24 | 7426 | 山大 | 9,100 | 0.76% | 1,692 | 1,770 | 1,664 | 1,706 | 42,600 | ▼ | -0.14% |
| 2024-06-25 | 7426 | 山大 | 8,700 | 0.73% | 1,732 | 1,745 | 1,692 | 1,713 | 16,200 | ▼ | -0.03% |
| 2024-06-26 | 7426 | 山大 | 9,000 | 0.75% | 1,726 | 1,726 | 1,680 | 1,690 | 14,100 | ▲ | 0.02% |
| 2024-06-27 | 7426 | 山大 | 8,000 | 0.67% | 1,702 | 1,721 | 1,671 | 1,680 | 20,100 | ▼ | -0.07% |
| 2024-06-28 | 7426 | 山大 | 8,900 | 0.74% | 1,675 | 1,692 | 1,645 | 1,683 | 17,800 | ▲ | 0.06% |
| 2024-07-02 | 7426 | 山大 | 8,200 | 0.69% | 1,658 | 1,658 | 1,592 | 1,627 | 22,700 | ▼ | -0.05% |
| 2024-07-03 | 7426 | 山大 | 8,500 | 0.71% | 1,620 | 1,640 | 1,605 | 1,624 | 12,000 | ▲ | 0.02% |
| 2024-07-04 | 7426 | 山大 | 6,000 | 0.50% | 1,628 | 1,679 | 1,623 | 1,671 | 16,800 | ▼ | -0.20% |
| 2024-07-04 | 7426 | 山大 | 6,000 | 0.50% | 1,628 | 1,679 | 1,623 | 1,671 | 16,800 | ▼ | -0.20% |
| 2024-07-05 | 7426 | 山大 | 4,200 | 0.35% | 1,670 | 1,689 | 1,649 | 1,667 | 17,000 | ▼ | -0.15% |
| 2024-07-09 | 7426 | 山大 | 6,900 | 0.58% | 1,625 | 1,625 | 1,577 | 1,581 | 16,500 | ▲ | 0.13% |
| 2024-07-10 | 7426 | 山大 | 6,000 | 0.50% | 1,586 | 1,592 | 1,551 | 1,592 | 10,400 | ▼ | -0.07% |
| 2024-07-11 | 7426 | 山大 | 3,700 | 0.31% | 1,599 | 1,635 | 1,587 | 1,628 | 18,400 | ▼ | -0.19% |
| 2024-04-17 | 7427 | エコーＴＤ | 31,221 | 0.51% | 1,192 | 1,196 | 1,166 | 1,168 | 72,800 | ▲ | 0.08% |
| 2024-04-19 | 7427 | エコーＴＤ | 28,521 | 0.47% | 1,197 | 1,208 | 1,160 | 1,170 | 85,000 | ▼ | -0.04% |
| 2024-03-28 | 7433 | 伯東 | 129,198 | 0.55% | 5,710 | 5,730 | 5,560 | 5,560 | 355,000 | ▲ | 0.18% |
| 2024-04-01 | 7433 | 伯東 | 126,998 | 0.54% | 5,680 | 5,680 | 5,560 | 5,600 | 111,000 | ▼ | -0.01% |
| 2024-04-02 | 7433 | 伯東 | 133,798 | 0.57% | 5,620 | 5,620 | 5,420 | 5,420 | 164,300 | ▲ | 0.02% |
| 2024-04-03 | 7433 | 伯東 | 126,774 | 0.54% | 5,340 | 5,520 | 5,310 | 5,460 | 138,900 | ▼ | -0.02% |
| 2024-04-04 | 7433 | 伯東 | 122,474 | 0.52% | 5,510 | 5,520 | 5,460 | 5,470 | 71,000 | ▼ | -0.02% |
| 2024-04-05 | 7433 | 伯東 | 116,974 | 0.50% | 5,400 | 5,470 | 5,390 | 5,470 | 73,900 | ▼ | -0.02% |
| 2024-04-09 | 7433 | 伯東 | 114,274 | 0.49% | 5,500 | 5,530 | 5,470 | 5,500 | 67,400 | ▼ | -0.01% |
| 2024-04-17 | 7433 | 伯東 | 118,374 | 0.51% | 5,380 | 5,440 | 5,340 | 5,390 | 91,400 | ▲ | 0.02% |
| 2024-04-19 | 7433 | 伯東 | 123,774 | 0.53% | 5,420 | 5,440 | 5,270 | 5,300 | 160,300 | ▲ | 0.02% |
| 2024-04-23 | 7433 | 伯東 | 118,274 | 0.51% | 5,410 | 5,420 | 5,330 | 5,360 | 70,400 | ▼ | -0.02% |
| 2024-04-26 | 7433 | 伯東 | 117,074 | 0.50% | 5,410 | 5,490 | 5,410 | 5,480 | 65,100 | ▼ | -0.01% |
| 2024-05-01 | 7433 | 伯東 | 139,284 | 0.60% | 5,230 | 5,230 | 5,030 | 5,120 | 427,400 | ▲ | 0.09% |
| 2024-05-02 | 7433 | 伯東 | 137,160 | 0.59% | 5,130 | 5,160 | 5,090 | 5,090 | 119,200 | ▼ | -0.01% |
| 2024-05-07 | 7433 | 伯東 | 127,790 | 0.55% | 5,100 | 5,180 | 5,100 | 5,160 | 103,700 | ▼ | -0.03% |
| 2024-05-08 | 7433 | 伯東 | 123,890 | 0.53% | 5,190 | 5,200 | 5,150 | 5,150 | 89,500 | ▼ | -0.02% |
| 2024-05-09 | 7433 | 伯東 | 118,990 | 0.51% | 5,160 | 5,170 | 5,120 | 5,170 | 64,700 | ▼ | -0.02% |
| 2024-05-10 | 7433 | 伯東 | 127,890 | 0.55% | 5,150 | 5,170 | 5,070 | 5,080 | 119,500 | ▲ | 0.04% |
| 2024-05-13 | 7433 | 伯東 | 125,990 | 0.54% | 5,090 | 5,090 | 5,050 | 5,060 | 83,400 | ▼ | -0.01% |
| 2024-05-14 | 7433 | 伯東 | 123,590 | 0.53% | 5,060 | 5,110 | 5,050 | 5,070 | 84,100 | ▼ | -0.01% |
| 2024-05-15 | 7433 | 伯東 | 125,290 | 0.54% | 5,070 | 5,090 | 5,040 | 5,060 | 75,500 | ▲ | 0.01% |
| 2024-05-16 | 7433 | 伯東 | 127,890 | 0.55% | 5,060 | 5,070 | 5,000 | 5,020 | 143,500 | ▲ | 0.01% |
| 2024-05-17 | 7433 | 伯東 | 127,011 | 0.54% | 5,010 | 5,070 | 5,000 | 5,050 | 63,500 | ▼ | -0.01% |
| 2024-05-21 | 7433 | 伯東 | 122,311 | 0.52% | 5,090 | 5,150 | 5,090 | 5,110 | 52,000 | ▼ | -0.02% |
| 2024-05-24 | 7433 | 伯東 | 120,211 | 0.51% | 5,090 | 5,130 | 5,070 | 5,130 | 37,200 | ▼ | -0.01% |
| 2024-05-27 | 7433 | 伯東 | 115,211 | 0.49% | 5,110 | 5,150 | 5,110 | 5,150 | 49,100 | ▼ | -0.02% |
| 2024-05-29 | 7433 | 伯東 | 120,011 | 0.51% | 5,110 | 5,120 | 5,040 | 5,050 | 86,900 | ▲ | 0.03% |
| 2024-05-30 | 7433 | 伯東 | 120,511 | 0.52% | 5,020 | 5,070 | 5,000 | 5,050 | 99,800 | ▲ | 0.01% |
| 2024-05-31 | 7433 | 伯東 | 117,987 | 0.50% | 5,050 | 5,090 | 5,050 | 5,080 | 114,000 | ▼ | -0.02% |
| 2024-06-04 | 7433 | 伯東 | 114,087 | 0.49% | 5,120 | 5,120 | 5,090 | 5,110 | 40,300 | ▼ | -0.01% |
| 2024-07-25 | 7433 | 伯東 | 124,098 | 0.53% | 4,950 | 4,955 | 4,905 | 4,930 | 197,500 | ▲ | 0.05% |
| 2024-07-26 | 7433 | 伯東 | 125,998 | 0.54% | 4,970 | 5,010 | 4,940 | 4,980 | 62,900 | ▲ | 0.01% |
| 2024-07-30 | 7433 | 伯東 | 127,898 | 0.55% | 5,040 | 5,080 | 5,020 | 5,040 | 50,500 | ▲ | 0.01% |
| 2024-08-01 | 7433 | 伯東 | 104,398 | 0.45% | 5,070 | 5,120 | 5,010 | 5,050 | 192,300 | ▼ | -0.10% |
| 2024-03-06 | 7445 | ライトオン | 277,587 | 0.93% | 407 | 415 | 407 | 413 | 64,300 | ▼ | -0.00% |
| 2024-03-07 | 7445 | ライトオン | 272,787 | 0.92% | 413 | 420 | 412 | 419 | 49,300 | ▼ | -0.01% |
| 2024-03-08 | 7445 | ライトオン | 272,187 | 0.91% | 417 | 419 | 414 | 414 | 48,400 | ▼ | -0.01% |
| 2024-03-12 | 7445 | ライトオン | 265,087 | 0.89% | 416 | 420 | 415 | 420 | 40,100 | ▼ | -0.02% |
| 2024-03-13 | 7445 | ライトオン | 259,387 | 0.87% | 420 | 423 | 417 | 419 | 41,100 | ▼ | -0.02% |
| 2024-03-14 | 7445 | ライトオン | 241,887 | 0.81% | 418 | 428 | 418 | 426 | 68,700 | ▼ | -0.05% |
| 2024-03-15 | 7445 | ライトオン | 248,687 | 0.83% | 425 | 425 | 409 | 411 | 152,900 | ▲ | 0.01% |
| 2024-03-18 | 7445 | ライトオン | 238,587 | 0.80% | 414 | 422 | 414 | 421 | 81,200 | ▼ | -0.02% |
| 2024-03-21 | 7445 | ライトオン | 245,287 | 0.82% | 422 | 425 | 420 | 424 | 54,500 | ▲ | 0.01% |
| 2024-03-22 | 7445 | ライトオン | 250,787 | 0.84% | 423 | 428 | 422 | 426 | 63,100 | ▲ | 0.02% |
| 2024-03-27 | 7445 | ライトオン | 247,687 | 0.83% | 426 | 426 | 420 | 420 | 36,100 | ▼ | -0.01% |
| 2024-03-28 | 7445 | ライトオン | 245,587 | 0.82% | 424 | 425 | 416 | 416 | 44,500 | ▼ | -0.01% |
| 2024-04-01 | 7445 | ライトオン | 241,687 | 0.81% | 423 | 428 | 422 | 425 | 49,100 | ▼ | -0.00% |
| 2024-04-02 | 7445 | ライトオン | 238,687 | 0.80% | 428 | 430 | 424 | 425 | 46,300 | ▼ | -0.01% |
| 2024-05-07 | 7445 | ライトオン | 236,187 | 0.79% | 386 | 391 | 386 | 391 | 58,200 | ▼ | -0.01% |
| 2024-05-10 | 7445 | ライトオン | 226,687 | 0.76% | 389 | 392 | 385 | 388 | 46,900 | ▼ | -0.03% |
| 2024-05-14 | 7445 | ライトオン | 223,387 | 0.75% | 383 | 383 | 380 | 383 | 48,200 | ▼ | -0.01% |
| 2024-05-17 | 7445 | ライトオン | 220,987 | 0.74% | 378 | 386 | 378 | 384 | 51,800 | ▼ | -0.01% |
| 2024-05-20 | 7445 | ライトオン | 215,787 | 0.72% | 386 | 392 | 386 | 387 | 53,800 | ▼ | -0.02% |
| 2024-05-24 | 7445 | ライトオン | 212,087 | 0.71% | 387 | 389 | 385 | 385 | 50,400 | ▼ | -0.01% |
| 2024-05-28 | 7445 | ライトオン | 209,887 | 0.70% | 386 | 388 | 385 | 385 | 24,200 | ▼ | -0.01% |
| 2024-05-31 | 7445 | ライトオン | 206,387 | 0.69% | 383 | 385 | 382 | 385 | 24,700 | ▼ | -0.01% |
| 2024-06-03 | 7445 | ライトオン | 197,187 | 0.66% | 386 | 389 | 385 | 387 | 55,100 | ▼ | -0.02% |
| 2024-06-04 | 7445 | ライトオン | 188,287 | 0.63% | 388 | 394 | 387 | 394 | 97,400 | ▼ | -0.03% |
| 2024-06-06 | 7445 | ライトオン | 186,387 | 0.62% | 391 | 393 | 387 | 390 | 60,200 | ▼ | -0.01% |
| 2024-06-10 | 7445 | ライトオン | 176,387 | 0.59% | 394 | 397 | 393 | 394 | 69,700 | ▼ | -0.03% |
| 2024-06-11 | 7445 | ライトオン | 173,487 | 0.58% | 398 | 398 | 395 | 397 | 18,700 | ▼ | -0.01% |
| 2024-06-12 | 7445 | ライトオン | 157,487 | 0.53% | 398 | 400 | 395 | 396 | 86,100 | ▼ | -0.04% |
| 2024-06-14 | 7445 | ライトオン | 152,587 | 0.51% | 391 | 395 | 391 | 395 | 34,200 | ▼ | -0.02% |
| 2024-06-17 | 7445 | ライトオン | 147,387 | 0.49% | 398 | 398 | 384 | 389 | 100,300 | ▼ | -0.02% |
| 2024-03-19 | 7453 | 良品計画 | 1,594,063 | 0.56% | 2,324 | 2,378 | 2,323 | 2,367 | 2,071,500 | ▲ | 0.16% |
| 2024-03-21 | 7453 | 良品計画 | 1,659,709 | 0.59% | 2,385 | 2,440 | 2,373 | 2,428 | 2,640,400 | ▲ | 0.02% |
| 2024-03-22 | 7453 | 良品計画 | 1,603,209 | 0.57% | 2,430 | 2,436 | 2,359 | 2,391 | 2,248,100 | ▼ | -0.02% |
| 2024-03-25 | 7453 | 良品計画 | 1,716,764 | 0.61% | 2,390 | 2,414 | 2,372 | 2,394 | 1,769,200 | ▲ | 0.04% |
| 2024-03-27 | 7453 | 良品計画 | 1,606,364 | 0.57% | 2,392 | 2,500 | 2,391 | 2,461 | 3,545,300 | ▼ | -0.04% |
| 2024-03-28 | 7453 | 良品計画 | 1,511,239 | 0.53% | 2,467 | 2,542 | 2,465 | 2,471 | 3,330,300 | ▼ | -0.03% |
| 2024-03-29 | 7453 | 良品計画 | 1,486,639 | 0.52% | 2,449 | 2,530 | 2,442 | 2,524 | 2,124,700 | ▼ | -0.01% |
| 2024-04-01 | 7453 | 良品計画 | 1,414,339 | 0.50% | 2,551 | 2,552 | 2,464 | 2,464 | 2,295,100 | ▼ | -0.02% |
| 2024-04-02 | 7453 | 良品計画 | 1,328,794 | 0.47% | 2,439 | 2,449 | 2,393 | 2,407 | 2,316,000 | ▼ | -0.03% |
| 2024-04-04 | 7453 | 良品計画 | 1,465,370 | 0.52% | 2,487 | 2,530 | 2,481 | 2,510 | 2,602,700 | ▲ | 0.04% |
| 2024-04-05 | 7453 | 良品計画 | 1,410,370 | 0.50% | 2,476 | 2,517 | 2,472 | 2,516 | 1,952,600 | ▼ | -0.02% |
| 2024-04-08 | 7453 | 良品計画 | 1,323,170 | 0.47% | 2,530 | 2,594 | 2,519 | 2,580 | 3,612,100 | ▼ | -0.03% |
| 2024-04-16 | 7453 | 良品計画 | 1,417,524 | 0.50% | 2,351 | 2,392 | 2,291 | 2,310 | 4,840,500 | ▲ | 0.02% |
| 2024-04-17 | 7453 | 良品計画 | 1,618,124 | 0.57% | 2,316 | 2,348 | 2,247 | 2,338 | 4,753,200 | ▲ | 0.06% |
| 2024-04-18 | 7453 | 良品計画 | 1,926,788 | 0.68% | 2,349 | 2,421 | 2,328 | 2,409 | 3,802,700 | ▲ | 0.11% |
| 2024-04-19 | 7453 | 良品計画 | 2,076,088 | 0.73% | 2,425 | 2,449 | 2,362 | 2,439 | 3,248,800 | ▲ | 0.04% |
| 2024-04-22 | 7453 | 良品計画 | 2,089,088 | 0.74% | 2,456 | 2,476 | 2,432 | 2,456 | 2,828,700 | ▲ | 0.01% |
| 2024-04-23 | 7453 | 良品計画 | 2,163,788 | 0.77% | 2,483 | 2,521 | 2,447 | 2,521 | 2,757,800 | ▲ | 0.03% |
| 2024-04-24 | 7453 | 良品計画 | 1,977,275 | 0.70% | 2,550 | 2,598 | 2,535 | 2,565 | 3,332,800 | ▼ | -0.07% |
| 2024-04-25 | 7453 | 良品計画 | 1,994,175 | 0.71% | 2,562 | 2,562 | 2,495 | 2,495 | 2,372,600 | ▲ | 0.01% |
| 2024-04-26 | 7453 | 良品計画 | 1,953,492 | 0.69% | 2,475 | 2,496 | 2,451 | 2,475 | 5,058,900 | ▼ | -0.02% |
| 2024-04-30 | 7453 | 良品計画 | 1,912,214 | 0.68% | 2,506 | 2,565 | 2,495 | 2,556 | 3,091,900 | ▼ | -0.00% |
| 2024-05-01 | 7453 | 良品計画 | 2,043,614 | 0.72% | 2,532 | 2,541 | 2,475 | 2,512 | 2,716,300 | ▲ | 0.03% |
| 2024-05-02 | 7453 | 良品計画 | 2,097,714 | 0.74% | 2,506 | 2,519 | 2,486 | 2,500 | 1,487,600 | ▲ | 0.02% |
| 2024-05-07 | 7453 | 良品計画 | 1,984,092 | 0.70% | 2,465 | 2,498 | 2,430 | 2,441 | 2,507,000 | ▼ | -0.04% |
| 2024-05-08 | 7453 | 良品計画 | 1,589,792 | 0.56% | 2,440 | 2,461 | 2,426 | 2,459 | 1,554,200 | ▼ | -0.13% |
| 2024-05-09 | 7453 | 良品計画 | 1,167,792 | 0.41% | 2,466 | 2,519 | 2,463 | 2,465 | 1,629,600 | ▼ | -0.15% |
| 2024-05-13 | 7453 | 良品計画 | 1,513,492 | 0.53% | 2,492 | 2,515 | 2,412 | 2,423 | 2,949,600 | ▲ | 0.13% |
| 2024-05-14 | 7453 | 良品計画 | 1,414,392 | 0.50% | 2,417 | 2,475 | 2,406 | 2,423 | 2,226,500 | ▼ | -0.03% |
| 2024-05-15 | 7453 | 良品計画 | 1,437,692 | 0.51% | 2,425 | 2,444 | 2,392 | 2,392 | 1,860,100 | ▲ | 0.01% |
| 2024-05-16 | 7453 | 良品計画 | 1,384,292 | 0.49% | 2,371 | 2,408 | 2,362 | 2,383 | 1,351,500 | ▼ | -0.02% |
| 2024-05-23 | 7453 | 良品計画 | 1,529,329 | 0.54% | 2,450 | 2,450 | 2,392 | 2,429 | 1,983,500 | ▲ | 0.06% |
| 2024-05-24 | 7453 | 良品計画 | 1,600,629 | 0.57% | 2,388 | 2,408 | 2,373 | 2,384 | 1,523,700 | ▲ | 0.02% |
| 2024-05-27 | 7453 | 良品計画 | 1,469,029 | 0.52% | 2,400 | 2,469 | 2,395 | 2,456 | 2,282,000 | ▼ | -0.04% |
| 2024-05-29 | 7453 | 良品計画 | 1,535,629 | 0.54% | 2,487 | 2,519 | 2,469 | 2,519 | 2,129,900 | ▲ | 0.02% |
| 2024-05-30 | 7453 | 良品計画 | 1,502,929 | 0.53% | 2,500 | 2,551 | 2,493 | 2,501 | 1,871,300 | ▼ | -0.01% |
| 2024-05-31 | 7453 | 良品計画 | 1,249,970 | 0.44% | 2,510 | 2,600 | 2,509 | 2,583 | 3,135,900 | ▼ | -0.09% |
| 2024-10-03 | 7453 | 良品計画 | 1,460,269 | 0.52% | 2,680 | 2,714 | 2,654 | 2,675 | 3,467,700 | ▲ | 0.03% |
| 2024-10-04 | 7453 | 良品計画 | 1,312,417 | 0.46% | 2,695 | 2,735 | 2,692 | 2,706 | 3,150,100 | ▼ | -0.06% |
| 2024-10-17 | 7453 | 良品計画 | 1,566,846 | 0.55% | 2,610 | 2,619 | 2,562 | 2,582 | 2,635,200 | ▲ | 0.09% |
| 2024-10-18 | 7453 | 良品計画 | 1,583,259 | 0.56% | 2,577 | 2,588 | 2,534 | 2,543 | 2,981,800 | ▲ | 0.01% |
| 2024-10-21 | 7453 | 良品計画 | 1,344,715 | 0.47% | 2,543 | 2,543 | 2,505 | 2,520 | 2,389,100 | ▼ | -0.09% |
| 2024-12-30 | 7453 | 良品計画 | 1,791,826 | 0.63% | 3,620 | 3,620 | 3,573 | 3,598 | 1,703,400 | ▲ | 0.63% |
| 2025-01-06 | 7453 | 良品計画 | 165,632 | 0.05% | 3,616 | 3,620 | 3,542 | 3,550 | 2,202,700 | ▼ | -0.57% |
| 2024-12-30 | 7463 | アドヴァンＧ | 757,425 | 1.56% | 988 | 988 | 975 | 975 | 19,500 | ▲ | 1.56% |
| 2025-01-06 | 7463 | アドヴァンＧ | 25,896 | 0.05% | 981 | 981 | 957 | 960 | 25,700 | ▼ | -1.51% |
| 2024-12-30 | 7476 | アズワン | 689,822 | 0.86% | 2,699 | 2,699 | 2,645 | 2,651 | 74,900 | ▲ | 0.54% |
| 2025-01-06 | 7476 | アズワン | 240,155 | 0.30% | 2,630 | 2,630 | 2,544 | 2,551 | 207,100 | ▼ | -0.56% |
| 2024-03-01 | 7477 | ムラキ | 9,300 | 0.63% | 1,690 | 1,695 | 1,606 | 1,630 | 9,000 | ▲ | 0.04% |
| 2024-03-04 | 7477 | ムラキ | 8,700 | 0.59% | 1,630 | 1,630 | 1,581 | 1,612 | 9,900 | ▼ | -0.04% |
| 2024-03-05 | 7477 | ムラキ | 6,800 | 0.46% | 1,602 | 1,602 | 1,516 | 1,600 | 14,300 | ▼ | -0.12% |
| 2024-12-30 | 7518 | ネットワン | 903,152 | 1.12% | 4,483 | 4,485 | 4,480 | 4,482 | 323,900 | ▲ | 1.12% |
| 2025-01-06 | 7518 | ネットワン | 24,917 | 0.03% | 4,482 | 4,484 | 4,477 | 4,477 | 1,005,400 | ▼ | -1.09% |
| 2024-03-04 | 7527 | システムソフ | 510,257 | 0.60% | 61 | 62 | 60 | 60 | 430,400 | ▲ | 0.05% |
| 2024-03-06 | 7527 | システムソフ | 484,957 | 0.57% | 59 | 62 | 58 | 62 | 700,700 | ▼ | -0.03% |
| 2024-03-07 | 7527 | システムソフ | 454,657 | 0.53% | 62 | 63 | 59 | 60 | 750,000 | ▼ | -0.03% |
| 2024-03-08 | 7527 | システムソフ | 440,157 | 0.51% | 60 | 62 | 60 | 61 | 657,300 | ▼ | -0.02% |
| 2024-03-12 | 7527 | システムソフ | 456,057 | 0.53% | 58 | 59 | 57 | 59 | 328,200 | ▲ | 0.02% |
| 2024-03-13 | 7527 | システムソフ | 446,457 | 0.52% | 59 | 59 | 58 | 58 | 120,600 | ▼ | -0.01% |
| 2024-03-14 | 7527 | システムソフ | 464,557 | 0.54% | 58 | 59 | 57 | 59 | 193,500 | ▲ | 0.02% |
| 2024-03-18 | 7527 | システムソフ | 425,257 | 0.50% | 57 | 59 | 57 | 59 | 363,900 | ▼ | -0.04% |
| 2024-03-19 | 7527 | システムソフ | 437,357 | 0.51% | 57 | 60 | 57 | 60 | 274,200 | ▲ | 0.01% |
| 2024-03-21 | 7527 | システムソフ | 431,557 | 0.50% | 60 | 61 | 59 | 59 | 439,200 | ▼ | -0.01% |
| 2024-03-25 | 7527 | システムソフ | 474,257 | 0.55% | 59 | 60 | 58 | 60 | 365,400 | ▲ | 0.05% |
| 2024-03-26 | 7527 | システムソフ | 490,357 | 0.57% | 60 | 60 | 58 | 58 | 232,500 | ▲ | 0.01% |
| 2024-03-28 | 7527 | システムソフ | 517,757 | 0.61% | 58 | 59 | 57 | 57 | 327,100 | ▲ | 0.04% |
| 2024-04-01 | 7527 | システムソフ | 506,657 | 0.59% | 58 | 58 | 57 | 57 | 111,100 | ▼ | -0.02% |
| 2024-04-02 | 7527 | システムソフ | 521,657 | 0.61% | 57 | 58 | 55 | 56 | 631,500 | ▲ | 0.02% |
| 2024-04-03 | 7527 | システムソフ | 418,557 | 0.49% | 55 | 56 | 54 | 55 | 609,600 | ▼ | -0.12% |
| 2024-04-08 | 7527 | システムソフ | 429,457 | 0.50% | 56 | 56 | 54 | 55 | 445,100 | ▲ | 0.01% |
| 2024-04-09 | 7527 | システムソフ | 441,657 | 0.52% | 54 | 55 | 54 | 55 | 277,200 | ▲ | 0.02% |
| 2024-04-11 | 7527 | システムソフ | 461,957 | 0.54% | 57 | 58 | 57 | 58 | 386,600 | ▲ | 0.02% |
| 2024-04-12 | 7527 | システムソフ | 472,757 | 0.55% | 57 | 58 | 56 | 56 | 277,700 | ▲ | 0.01% |
| 2024-04-15 | 7527 | システムソフ | 476,357 | 0.56% | 56 | 57 | 55 | 56 | 260,400 | ▲ | 0.01% |
| 2024-04-16 | 7527 | システムソフ | 540,057 | 0.63% | 56 | 56 | 53 | 53 | 851,600 | ▲ | 0.06% |
| 2024-04-17 | 7527 | システムソフ | 587,057 | 0.69% | 53 | 54 | 52 | 53 | 806,000 | ▲ | 0.05% |
| 2024-04-18 | 7527 | システムソフ | 501,857 | 0.59% | 54 | 54 | 52 | 54 | 938,300 | ▼ | -0.09% |
| 2024-04-19 | 7527 | システムソフ | 529,457 | 0.62% | 54 | 54 | 51 | 52 | 781,400 | ▲ | 0.03% |
| 2024-04-23 | 7527 | システムソフ | 492,857 | 0.58% | 52 | 53 | 52 | 52 | 465,300 | ▼ | -0.04% |
| 2024-04-24 | 7527 | システムソフ | 726,257 | 0.85% | 53 | 63 | 53 | 59 | 6,435,400 | ▲ | 0.27% |
| 2024-04-25 | 7527 | システムソフ | 823,157 | 0.97% | 60 | 82 | 58 | 80 | 38,852,300 | ▲ | 0.12% |
| 2024-04-26 | 7527 | システムソフ | 1,019,057 | 1.20% | 85 | 93 | 74 | 76 | 43,504,200 | ▲ | 0.23% |
| 2024-04-30 | 7527 | システムソフ | 1,016,357 | 1.19% | 75 | 77 | 68 | 72 | 9,987,500 | ▼ | -0.01% |
| 2024-05-01 | 7527 | システムソフ | 996,757 | 1.17% | 70 | 76 | 65 | 66 | 8,414,500 | ▼ | -0.02% |
| 2024-05-02 | 7527 | システムソフ | 824,557 | 0.97% | 64 | 66 | 62 | 62 | 5,175,900 | ▼ | -0.19% |
| 2024-05-07 | 7527 | システムソフ | 696,757 | 0.82% | 63 | 65 | 60 | 60 | 3,573,300 | ▼ | -0.15% |
| 2024-05-08 | 7527 | システムソフ | 608,657 | 0.71% | 61 | 65 | 60 | 62 | 1,925,600 | ▼ | -0.10% |
| 2024-05-09 | 7527 | システムソフ | 528,857 | 0.62% | 62 | 62 | 59 | 59 | 2,803,900 | ▼ | -0.08% |
| 2024-05-10 | 7527 | システムソフ | 780,857 | 0.92% | 61 | 62 | 59 | 61 | 2,291,500 | ▲ | 0.30% |
| 2024-05-13 | 7527 | システムソフ | 498,757 | 0.58% | 59 | 62 | 57 | 60 | 3,494,600 | ▼ | -0.34% |
| 2024-05-14 | 7527 | システムソフ | 411,457 | 0.48% | 60 | 67 | 59 | 65 | 6,440,600 | ▼ | -0.09% |
| 2024-05-20 | 7527 | システムソフ | 442,757 | 0.52% | 69 | 73 | 67 | 68 | 4,262,000 | ▲ | 0.03% |
| 2024-05-21 | 7527 | システムソフ | 327,957 | 0.38% | 68 | 70 | 64 | 66 | 2,628,600 | ▼ | -0.14% |
| 2024-05-22 | 7527 | システムソフ | 640,957 | 0.75% | 66 | 76 | 65 | 71 | 7,476,700 | ▲ | 0.37% |
| 2024-05-23 | 7527 | システムソフ | 848,057 | 0.99% | 70 | 74 | 67 | 69 | 3,776,800 | ▲ | 0.24% |
| 2024-05-24 | 7527 | システムソフ | 808,757 | 0.95% | 70 | 73 | 68 | 71 | 1,957,300 | ▼ | -0.04% |
| 2024-05-27 | 7527 | システムソフ | 550,657 | 0.64% | 69 | 71 | 64 | 65 | 2,915,900 | ▼ | -0.30% |
| 2024-05-28 | 7527 | システムソフ | 645,857 | 0.76% | 65 | 68 | 64 | 65 | 1,085,300 | ▲ | 0.12% |
| 2024-05-29 | 7527 | システムソフ | 589,957 | 0.69% | 65 | 66 | 60 | 61 | 2,164,500 | ▼ | -0.07% |
| 2024-05-30 | 7527 | システムソフ | 880,257 | 1.03% | 61 | 64 | 60 | 61 | 1,496,200 | ▲ | 0.34% |
| 2024-05-31 | 7527 | システムソフ | 891,657 | 1.05% | 60 | 63 | 59 | 62 | 728,300 | ▲ | 0.02% |
| 2024-06-03 | 7527 | システムソフ | 960,657 | 1.13% | 62 | 63 | 61 | 63 | 560,400 | ▲ | 0.07% |
| 2024-06-04 | 7527 | システムソフ | 1,225,057 | 1.44% | 70 | 72 | 63 | 63 | 9,185,400 | ▲ | 0.31% |
| 2024-06-05 | 7527 | システムソフ | 1,151,657 | 1.35% | 63 | 64 | 62 | 62 | 1,168,600 | ▼ | -0.08% |
| 2024-06-06 | 7527 | システムソフ | 1,231,457 | 1.45% | 63 | 64 | 60 | 61 | 2,575,200 | ▲ | 0.09% |
| 2024-06-07 | 7527 | システムソフ | 1,209,657 | 1.42% | 61 | 62 | 60 | 61 | 909,500 | ▼ | -0.03% |
| 2024-06-12 | 7527 | システムソフ | 1,197,957 | 1.41% | 60 | 62 | 59 | 61 | 558,600 | ▼ | -0.01% |
| 2024-06-13 | 7527 | システムソフ | 1,155,057 | 1.36% | 61 | 62 | 60 | 62 | 910,600 | ▼ | -0.04% |
| 2024-06-17 | 7527 | システムソフ | 1,018,057 | 1.20% | 64 | 64 | 60 | 62 | 1,773,400 | ▼ | -0.16% |
| 2024-06-19 | 7527 | システムソフ | 977,557 | 1.15% | 64 | 64 | 62 | 64 | 773,300 | ▼ | -0.05% |
| 2024-06-20 | 7527 | システムソフ | 956,357 | 1.12% | 64 | 64 | 62 | 62 | 593,700 | ▼ | -0.02% |
| 2024-06-24 | 7527 | システムソフ | 876,357 | 1.03% | 64 | 67 | 63 | 67 | 700,600 | ▼ | -0.09% |
| 2024-06-25 | 7527 | システムソフ | 857,657 | 1.01% | 65 | 66 | 65 | 66 | 834,400 | ▼ | -0.02% |
| 2024-06-26 | 7527 | システムソフ | 781,957 | 0.92% | 66 | 70 | 65 | 69 | 1,464,400 | ▼ | -0.08% |
| 2024-06-27 | 7527 | システムソフ | 732,057 | 0.86% | 68 | 68 | 65 | 66 | 963,800 | ▼ | -0.06% |
| 2024-06-28 | 7527 | システムソフ | 654,057 | 0.77% | 67 | 69 | 67 | 67 | 800,800 | ▼ | -0.08% |
| 2024-07-01 | 7527 | システムソフ | 647,057 | 0.76% | 69 | 69 | 68 | 68 | 563,900 | ▼ | -0.01% |
| 2024-07-02 | 7527 | システムソフ | 611,757 | 0.72% | 69 | 70 | 68 | 69 | 1,123,700 | ▼ | -0.04% |
| 2024-07-03 | 7527 | システムソフ | 508,657 | 0.59% | 69 | 73 | 68 | 73 | 1,696,000 | ▼ | -0.13% |
| 2024-07-04 | 7527 | システムソフ | 413,057 | 0.48% | 73 | 75 | 70 | 70 | 1,516,400 | ▼ | -0.10% |
| 2024-07-04 | 7527 | システムソフ | 413,057 | 0.48% | 73 | 75 | 70 | 70 | 1,516,400 | ▼ | -0.10% |
| 2024-07-09 | 7527 | システムソフ | 430,957 | 0.50% | 74 | 75 | 72 | 74 | 1,763,500 | ▲ | 0.01% |
| 2024-07-10 | 7527 | システムソフ | 397,657 | 0.46% | 73 | 74 | 70 | 71 | 1,052,000 | ▼ | -0.03% |
| 2024-07-29 | 7527 | システムソフ | 689,957 | 0.81% | 69 | 75 | 68 | 74 | 2,464,300 | ▲ | 0.39% |
| 2024-07-30 | 7527 | システムソフ | 952,657 | 1.12% | 72 | 73 | 71 | 72 | 1,626,100 | ▲ | 0.31% |
| 2024-07-31 | 7527 | システムソフ | 1,225,357 | 1.44% | 70 | 72 | 68 | 72 | 2,145,500 | ▲ | 0.31% |
| 2024-08-01 | 7527 | システムソフ | 1,345,657 | 1.58% | 70 | 71 | 68 | 69 | 1,789,300 | ▲ | 0.14% |
| 2024-08-02 | 7527 | システムソフ | 1,532,457 | 1.80% | 67 | 68 | 64 | 64 | 1,806,700 | ▲ | 0.21% |
| 2024-08-05 | 7527 | システムソフ | 1,433,757 | 1.69% | 62 | 66 | 54 | 56 | 3,721,500 | ▼ | -0.11% |
| 2024-08-06 | 7527 | システムソフ | 1,094,157 | 1.28% | 59 | 62 | 58 | 59 | 2,052,400 | ▼ | -0.40% |
| 2024-08-07 | 7527 | システムソフ | 721,457 | 0.85% | 59 | 64 | 58 | 60 | 2,235,300 | ▼ | -0.43% |
| 2024-08-08 | 7527 | システムソフ | 443,957 | 0.52% | 61 | 62 | 58 | 60 | 1,932,600 | ▼ | -0.32% |
| 2024-08-09 | 7527 | システムソフ | 372,157 | 0.43% | 60 | 63 | 60 | 61 | 1,417,300 | ▼ | -0.09% |
| 2025-01-27 | 7527 | システムソフ | 457,957 | 0.53% | 58 | 59 | 57 | 57 | 2,729,600 | ▲ | 0.13% |
| 2025-01-28 | 7527 | システムソフ | 466,557 | 0.54% | 56 | 62 | 56 | 60 | 3,242,700 | ▲ | 0.01% |
| 2025-01-29 | 7527 | システムソフ | 410,057 | 0.48% | 58 | 61 | 58 | 61 | 2,811,400 | ▼ | -0.06% |
| 2025-02-03 | 7527 | システムソフ | 562,857 | 0.66% | 58 | 59 | 56 | 56 | 2,671,200 | ▲ | 0.19% |
| 2025-02-03 | 7527 | システムソフ | 562,857 | 0.66% | 58 | 59 | 56 | 56 | 2,671,200 | ▲ | 0.19% |
| 2025-02-05 | 7527 | システムソフ | 355,657 | 0.41% | 58 | 62 | 57 | 60 | 3,410,400 | ▼ | -0.25% |
| 2025-02-05 | 7527 | システムソフ | 355,657 | 0.41% | 58 | 62 | 57 | 60 | 3,410,400 | ▼ | -0.25% |
| 2024-03-04 | 7581 | サイゼリヤ | 395,244 | 0.75% | 4,850 | 4,895 | 4,655 | 4,695 | 556,700 | ▲ | 0.01% |
| 2024-03-05 | 7581 | サイゼリヤ | 382,844 | 0.73% | 4,705 | 4,765 | 4,685 | 4,740 | 373,000 | ▼ | -0.02% |
| 2024-03-07 | 7581 | サイゼリヤ | 370,844 | 0.70% | 4,700 | 4,815 | 4,695 | 4,815 | 343,000 | ▼ | -0.03% |
| 2024-03-08 | 7581 | サイゼリヤ | 377,744 | 0.72% | 4,790 | 5,080 | 4,785 | 4,965 | 732,800 | ▲ | 0.02% |
| 2024-03-11 | 7581 | サイゼリヤ | 385,944 | 0.73% | 4,915 | 5,060 | 4,880 | 5,050 | 385,300 | ▲ | 0.01% |
| 2024-03-12 | 7581 | サイゼリヤ | 366,844 | 0.70% | 5,020 | 5,160 | 5,010 | 5,140 | 544,700 | ▼ | -0.03% |
| 2024-03-13 | 7581 | サイゼリヤ | 343,644 | 0.65% | 5,130 | 5,140 | 5,030 | 5,080 | 297,200 | ▼ | -0.04% |
| 2024-03-14 | 7581 | サイゼリヤ | 325,544 | 0.62% | 5,050 | 5,220 | 5,040 | 5,220 | 382,100 | ▼ | -0.03% |
| 2024-03-15 | 7581 | サイゼリヤ | 330,244 | 0.63% | 5,190 | 5,280 | 5,150 | 5,270 | 342,900 | ▲ | 0.01% |
| 2024-03-18 | 7581 | サイゼリヤ | 339,444 | 0.64% | 5,260 | 5,270 | 5,140 | 5,200 | 413,800 | ▲ | 0.01% |
| 2024-03-21 | 7581 | サイゼリヤ | 318,144 | 0.60% | 5,150 | 5,160 | 5,050 | 5,090 | 359,900 | ▼ | -0.04% |
| 2024-03-22 | 7581 | サイゼリヤ | 308,444 | 0.59% | 5,090 | 5,190 | 5,080 | 5,180 | 210,800 | ▼ | -0.01% |
| 2024-03-25 | 7581 | サイゼリヤ | 306,044 | 0.58% | 5,150 | 5,170 | 5,100 | 5,110 | 125,700 | ▼ | -0.01% |
| 2024-03-26 | 7581 | サイゼリヤ | 298,744 | 0.57% | 5,090 | 5,140 | 5,070 | 5,120 | 153,200 | ▼ | -0.01% |
| 2024-03-27 | 7581 | サイゼリヤ | 279,244 | 0.53% | 5,140 | 5,210 | 5,140 | 5,160 | 228,600 | ▼ | -0.03% |
| 2024-03-28 | 7581 | サイゼリヤ | 272,744 | 0.52% | 5,200 | 5,250 | 5,140 | 5,160 | 241,400 | ▼ | -0.01% |
| 2024-03-29 | 7581 | サイゼリヤ | 236,544 | 0.45% | 5,170 | 5,320 | 5,170 | 5,300 | 343,700 | ▼ | -0.07% |
| 2025-01-09 | 7581 | サイゼリヤ | 313,811 | 0.60% | 4,890 | 5,060 | 4,810 | 4,970 | 3,065,300 | ▲ | 0.60% |
| 2025-01-10 | 7581 | サイゼリヤ | 173,711 | 0.33% | 4,955 | 4,980 | 4,875 | 4,915 | 1,018,400 | ▼ | -0.26% |
| 2025-01-22 | 7581 | サイゼリヤ | 359,011 | 0.68% | 4,905 | 4,920 | 4,790 | 4,800 | 451,300 | ▲ | 0.25% |
| 2025-01-23 | 7581 | サイゼリヤ | 248,211 | 0.47% | 4,790 | 4,790 | 4,640 | 4,685 | 597,600 | ▼ | -0.21% |
| 2025-01-27 | 7581 | サイゼリヤ | 276,011 | 0.52% | 4,790 | 4,820 | 4,755 | 4,790 | 324,300 | ▲ | 0.03% |
| 2025-01-28 | 7581 | サイゼリヤ | 271,511 | 0.51% | 4,825 | 4,845 | 4,740 | 4,775 | 318,400 | ▼ | -0.01% |
| 2025-01-29 | 7581 | サイゼリヤ | 220,911 | 0.42% | 4,775 | 4,775 | 4,710 | 4,740 | 250,200 | ▼ | -0.09% |
| 2025-02-03 | 7581 | サイゼリヤ | 376,311 | 0.71% | 4,600 | 4,600 | 4,505 | 4,555 | 560,400 | ▲ | 0.28% |
| 2025-02-03 | 7581 | サイゼリヤ | 376,311 | 0.71% | 4,600 | 4,600 | 4,505 | 4,555 | 560,400 | ▲ | 0.28% |
| 2025-02-04 | 7581 | サイゼリヤ | 429,311 | 0.82% | 4,585 | 4,595 | 4,455 | 4,465 | 414,100 | ▲ | 0.10% |
| 2025-02-04 | 7581 | サイゼリヤ | 429,311 | 0.82% | 4,585 | 4,595 | 4,455 | 4,465 | 414,100 | ▲ | 0.10% |
| 2025-02-05 | 7581 | サイゼリヤ | 317,111 | 0.60% | 4,455 | 4,460 | 4,410 | 4,420 | 548,400 | ▼ | -0.21% |
| 2025-02-05 | 7581 | サイゼリヤ | 317,111 | 0.60% | 4,455 | 4,460 | 4,410 | 4,420 | 548,400 | ▼ | -0.21% |
| 2025-02-06 | 7581 | サイゼリヤ | 330,311 | 0.63% | 4,385 | 4,460 | 4,360 | 4,460 | 474,600 | ▲ | 0.03% |
| 2025-02-06 | 7581 | サイゼリヤ | 330,311 | 0.63% | 4,385 | 4,460 | 4,360 | 4,460 | 474,600 | ▲ | 0.03% |
| 2025-02-07 | 7581 | サイゼリヤ | 139,511 | 0.26% | 4,595 | 4,690 | 4,545 | 4,605 | 780,700 | ▼ | -0.37% |
| 2025-02-07 | 7581 | サイゼリヤ | 139,511 | 0.26% | 4,595 | 4,690 | 4,545 | 4,605 | 780,700 | ▼ | -0.37% |
| 2025-02-12 | 7581 | サイゼリヤ | 314,311 | 0.60% | 4,600 | 4,670 | 4,570 | 4,650 | 324,800 | ▲ | 0.60% |
| 2025-02-12 | 7581 | サイゼリヤ | 314,311 | 0.60% | 4,600 | 4,670 | 4,570 | 4,650 | 324,800 | ▲ | 0.60% |
| 2025-02-13 | 7581 | サイゼリヤ | 332,111 | 0.63% | 4,715 | 4,765 | 4,670 | 4,735 | 303,300 | ▲ | 0.03% |
| 2025-02-14 | 7581 | サイゼリヤ | 137,611 | 0.26% | 4,720 | 4,750 | 4,625 | 4,625 | 325,800 | ▼ | -0.37% |
| 2025-04-15 | 7581 | サイゼリヤ | 278,869 | 0.53% | 4,035 | 4,065 | 3,985 | 4,010 | 270,600 | ▲ | 0.06% |
| 2024-03-01 | 7590 | タカショー | 129,401 | 0.73% | 505 | 508 | 498 | 501 | 56,100 | ▼ | -0.01% |
| 2024-03-04 | 7590 | タカショー | 123,001 | 0.69% | 505 | 518 | 504 | 516 | 115,200 | ▼ | -0.04% |
| 2024-03-05 | 7590 | タカショー | 134,001 | 0.76% | 517 | 519 | 502 | 515 | 115,100 | ▲ | 0.07% |
| 2024-03-06 | 7590 | タカショー | 137,701 | 0.78% | 560 | 584 | 545 | 563 | 860,100 | ▲ | 0.02% |
| 2024-03-07 | 7590 | タカショー | 113,601 | 0.64% | 592 | 596 | 562 | 566 | 371,300 | ▼ | -0.14% |
| 2024-03-08 | 7590 | タカショー | 114,801 | 0.65% | 567 | 580 | 558 | 558 | 160,900 | ▲ | 0.01% |
| 2024-03-11 | 7590 | タカショー | 102,501 | 0.58% | 561 | 568 | 542 | 551 | 104,600 | ▼ | -0.07% |
| 2024-03-12 | 7590 | タカショー | 95,601 | 0.54% | 541 | 542 | 529 | 531 | 77,300 | ▼ | -0.03% |
| 2024-03-13 | 7590 | タカショー | 89,701 | 0.50% | 532 | 533 | 518 | 523 | 63,300 | ▼ | -0.04% |
| 2024-03-14 | 7590 | タカショー | 86,501 | 0.49% | 521 | 527 | 519 | 525 | 52,200 | ▼ | -0.01% |
| 2024-03-26 | 7590 | タカショー | 90,001 | 0.51% | 534 | 534 | 521 | 522 | 45,800 | ▲ | 0.03% |
| 2024-03-27 | 7590 | タカショー | 87,301 | 0.49% | 528 | 539 | 528 | 534 | 73,800 | ▼ | -0.02% |
| 2024-03-29 | 7590 | タカショー | 88,701 | 0.50% | 522 | 530 | 521 | 527 | 43,200 | ▲ | 0.01% |
| 2024-04-01 | 7590 | タカショー | 90,301 | 0.51% | 531 | 531 | 518 | 518 | 25,600 | ▲ | 0.01% |
| 2024-04-03 | 7590 | タカショー | 85,701 | 0.48% | 507 | 517 | 507 | 510 | 50,800 | ▼ | -0.03% |
| 2024-04-17 | 7590 | タカショー | 89,101 | 0.50% | 499 | 502 | 490 | 498 | 51,600 | ▲ | 0.02% |
| 2024-04-18 | 7590 | タカショー | 87,501 | 0.49% | 497 | 507 | 497 | 505 | 27,400 | ▼ | -0.01% |
| 2024-04-19 | 7590 | タカショー | 89,101 | 0.50% | 501 | 501 | 494 | 496 | 40,000 | ▲ | 0.01% |
| 2024-04-22 | 7590 | タカショー | 85,901 | 0.48% | 500 | 508 | 499 | 507 | 36,100 | ▼ | -0.02% |
| 2025-02-18 | 7590 | タカショー | 92,701 | 0.52% | 401 | 402 | 397 | 402 | 71,100 | ▲ | 0.09% |
| 2025-02-19 | 7590 | タカショー | 72,301 | 0.41% | 402 | 403 | 400 | 401 | 20,900 | ▼ | -0.11% |
| 2024-07-16 | 7601 | ポプラ | 60,896 | 0.51% | 252 | 253 | 246 | 249 | 316,800 | ▲ | 0.03% |
| 2024-07-23 | 7601 | ポプラ | 59,796 | 0.50% | 243 | 246 | 241 | 243 | 86,000 | ▼ | -0.01% |
| 2024-07-30 | 7601 | ポプラ | 58,996 | 0.49% | 241 | 241 | 236 | 236 | 98,300 | ▼ | -0.01% |
| 2024-03-08 | 7610 | テイツー | 369,600 | 0.53% | 118 | 127 | 118 | 121 | 3,141,600 | ▲ | 0.13% |
| 2024-03-11 | 7610 | テイツー | 435,300 | 0.63% | 120 | 122 | 116 | 118 | 2,330,000 | ▲ | 0.09% |
| 2024-03-12 | 7610 | テイツー | 486,200 | 0.70% | 119 | 119 | 115 | 118 | 1,464,600 | ▲ | 0.06% |
| 2024-03-13 | 7610 | テイツー | 555,200 | 0.80% | 119 | 121 | 116 | 117 | 970,300 | ▲ | 0.10% |
| 2024-03-14 | 7610 | テイツー | 571,900 | 0.83% | 117 | 118 | 116 | 118 | 468,700 | ▲ | 0.02% |
| 2024-03-15 | 7610 | テイツー | 631,000 | 0.91% | 117 | 117 | 115 | 115 | 730,900 | ▲ | 0.08% |
| 2024-03-18 | 7610 | テイツー | 668,800 | 0.97% | 115 | 118 | 115 | 117 | 486,600 | ▲ | 0.05% |
| 2024-03-19 | 7610 | テイツー | 702,600 | 1.02% | 118 | 118 | 115 | 117 | 616,900 | ▲ | 0.05% |
| 2024-03-21 | 7610 | テイツー | 731,200 | 1.06% | 118 | 118 | 116 | 117 | 436,200 | ▲ | 0.04% |
| 2024-03-26 | 7610 | テイツー | 628,200 | 0.91% | 118 | 122 | 118 | 121 | 777,100 | ▼ | -0.15% |
| 2024-03-27 | 7610 | テイツー | 574,200 | 0.83% | 120 | 124 | 119 | 123 | 810,800 | ▼ | -0.08% |
| 2024-03-28 | 7610 | テイツー | 554,200 | 0.80% | 122 | 125 | 122 | 123 | 584,100 | ▼ | -0.02% |
| 2024-03-29 | 7610 | テイツー | 519,500 | 0.75% | 123 | 128 | 123 | 128 | 1,387,100 | ▼ | -0.05% |
| 2024-04-04 | 7610 | テイツー | 510,800 | 0.74% | 123 | 124 | 121 | 122 | 419,300 | ▼ | -0.01% |
| 2024-04-08 | 7610 | テイツー | 486,100 | 0.70% | 122 | 124 | 122 | 122 | 304,400 | ▼ | -0.04% |
| 2024-04-18 | 7610 | テイツー | 440,400 | 0.64% | 123 | 127 | 123 | 125 | 862,400 | ▼ | -0.05% |
| 2024-04-22 | 7610 | テイツー | 484,700 | 0.70% | 124 | 124 | 122 | 124 | 532,800 | ▲ | 0.05% |
| 2024-04-23 | 7610 | テイツー | 466,000 | 0.67% | 124 | 127 | 124 | 125 | 549,300 | ▼ | -0.02% |
| 2024-04-24 | 7610 | テイツー | 440,800 | 0.64% | 127 | 132 | 126 | 129 | 1,653,500 | ▼ | -0.03% |
| 2024-04-25 | 7610 | テイツー | 479,500 | 0.69% | 129 | 131 | 127 | 128 | 701,000 | ▲ | 0.04% |
| 2024-04-26 | 7610 | テイツー | 516,700 | 0.75% | 126 | 128 | 126 | 127 | 752,500 | ▲ | 0.06% |
| 2024-05-01 | 7610 | テイツー | 505,700 | 0.73% | 129 | 131 | 128 | 129 | 609,200 | ▼ | -0.02% |
| 2024-05-02 | 7610 | テイツー | 490,700 | 0.71% | 129 | 131 | 129 | 131 | 220,600 | ▼ | -0.02% |
| 2024-05-07 | 7610 | テイツー | 466,200 | 0.67% | 131 | 133 | 130 | 132 | 580,600 | ▼ | -0.03% |
| 2024-05-08 | 7610 | テイツー | 430,800 | 0.62% | 131 | 133 | 131 | 132 | 439,800 | ▼ | -0.05% |
| 2024-05-09 | 7610 | テイツー | 454,000 | 0.66% | 131 | 132 | 129 | 129 | 501,100 | ▲ | 0.04% |
| 2024-05-10 | 7610 | テイツー | 479,400 | 0.69% | 130 | 130 | 128 | 128 | 309,800 | ▲ | 0.02% |
| 2024-05-13 | 7610 | テイツー | 468,600 | 0.68% | 128 | 130 | 128 | 129 | 240,700 | ▼ | -0.00% |
| 2024-05-14 | 7610 | テイツー | 429,100 | 0.62% | 129 | 131 | 128 | 130 | 311,900 | ▼ | -0.06% |
| 2024-05-15 | 7610 | テイツー | 399,400 | 0.58% | 129 | 130 | 128 | 128 | 239,000 | ▼ | -0.04% |
| 2024-05-16 | 7610 | テイツー | 397,600 | 0.57% | 128 | 128 | 125 | 127 | 597,300 | ▼ | -0.01% |
| 2024-05-17 | 7610 | テイツー | 384,300 | 0.55% | 126 | 129 | 126 | 128 | 304,200 | ▼ | -0.01% |
| 2024-05-20 | 7610 | テイツー | 406,100 | 0.59% | 127 | 129 | 127 | 127 | 301,500 | ▲ | 0.03% |
| 2024-05-21 | 7610 | テイツー | 433,400 | 0.63% | 127 | 128 | 126 | 126 | 337,100 | ▲ | 0.04% |
| 2024-05-22 | 7610 | テイツー | 458,700 | 0.66% | 126 | 126 | 124 | 124 | 454,900 | ▲ | 0.03% |
| 2024-05-23 | 7610 | テイツー | 483,200 | 0.70% | 124 | 124 | 123 | 123 | 263,100 | ▲ | 0.03% |
| 2024-05-24 | 7610 | テイツー | 494,700 | 0.72% | 122 | 124 | 121 | 124 | 556,200 | ▲ | 0.02% |
| 2024-05-27 | 7610 | テイツー | 480,300 | 0.69% | 122 | 123 | 122 | 122 | 200,100 | ▼ | -0.03% |
| 2024-05-28 | 7610 | テイツー | 503,300 | 0.73% | 122 | 124 | 121 | 121 | 421,300 | ▲ | 0.04% |
| 2024-05-29 | 7610 | テイツー | 528,100 | 0.76% | 121 | 123 | 121 | 123 | 329,000 | ▲ | 0.03% |
| 2024-05-30 | 7610 | テイツー | 550,900 | 0.80% | 121 | 123 | 121 | 121 | 549,900 | ▲ | 0.04% |
| 2024-05-31 | 7610 | テイツー | 518,800 | 0.75% | 121 | 123 | 121 | 122 | 249,900 | ▼ | -0.05% |
| 2024-06-03 | 7610 | テイツー | 540,600 | 0.78% | 122 | 122 | 120 | 121 | 409,100 | ▲ | 0.03% |
| 2024-06-04 | 7610 | テイツー | 493,500 | 0.71% | 120 | 123 | 120 | 123 | 406,900 | ▼ | -0.07% |
| 2024-06-05 | 7610 | テイツー | 459,600 | 0.66% | 122 | 124 | 121 | 122 | 440,400 | ▼ | -0.04% |
| 2024-06-06 | 7610 | テイツー | 472,200 | 0.68% | 122 | 122 | 120 | 121 | 456,200 | ▲ | 0.02% |
| 2024-06-11 | 7610 | テイツー | 458,500 | 0.66% | 120 | 120 | 118 | 119 | 496,700 | ▼ | -0.02% |
| 2024-06-12 | 7610 | テイツー | 437,800 | 0.63% | 119 | 121 | 119 | 119 | 343,300 | ▼ | -0.03% |
| 2024-06-13 | 7610 | テイツー | 460,800 | 0.67% | 119 | 120 | 116 | 116 | 604,300 | ▲ | 0.04% |
| 2024-06-14 | 7610 | テイツー | 457,100 | 0.66% | 116 | 119 | 116 | 118 | 532,000 | ▼ | -0.01% |
| 2024-06-24 | 7610 | テイツー | 452,000 | 0.65% | 118 | 119 | 116 | 117 | 331,000 | ▼ | -0.01% |
| 2024-07-04 | 7610 | テイツー | 444,300 | 0.64% | 118 | 118 | 117 | 118 | 427,200 | ▼ | -0.01% |
| 2024-07-04 | 7610 | テイツー | 444,300 | 0.64% | 118 | 118 | 117 | 118 | 427,200 | ▼ | -0.01% |
| 2024-08-05 | 7610 | テイツー | 333,300 | 0.48% | 87 | 89 | 67 | 74 | 5,421,000 | ▼ | -0.16% |
| 2024-09-11 | 7610 | テイツー | 354,800 | 0.51% | 97 | 98 | 95 | 96 | 700,600 | ▲ | 0.19% |
| 2024-09-12 | 7610 | テイツー | 313,900 | 0.45% | 96 | 98 | 96 | 98 | 634,800 | ▼ | -0.06% |
| 2024-09-17 | 7610 | テイツー | 363,200 | 0.52% | 97 | 97 | 93 | 94 | 693,800 | ▲ | 0.08% |
| 2024-09-18 | 7610 | テイツー | 386,700 | 0.56% | 95 | 96 | 94 | 95 | 364,200 | ▲ | 0.04% |
| 2024-09-19 | 7610 | テイツー | 363,400 | 0.52% | 96 | 96 | 95 | 96 | 332,300 | ▼ | -0.04% |
| 2024-09-20 | 7610 | テイツー | 314,000 | 0.45% | 96 | 97 | 94 | 96 | 577,000 | ▼ | -0.07% |
| 2024-10-08 | 7610 | テイツー | 365,500 | 0.53% | 95 | 95 | 93 | 93 | 541,800 | ▲ | 0.10% |
| 2024-10-09 | 7610 | テイツー | 417,100 | 0.60% | 93 | 94 | 92 | 92 | 478,500 | ▲ | 0.06% |
| 2024-10-10 | 7610 | テイツー | 550,400 | 0.80% | 92 | 93 | 90 | 91 | 905,200 | ▲ | 0.20% |
| 2024-10-11 | 7610 | テイツー | 578,900 | 0.84% | 91 | 92 | 90 | 90 | 404,600 | ▲ | 0.03% |
| 2024-10-15 | 7610 | テイツー | 670,000 | 0.97% | 90 | 91 | 88 | 91 | 769,000 | ▲ | 0.13% |
| 2024-10-16 | 7610 | テイツー | 502,700 | 0.73% | 88 | 92 | 88 | 92 | 1,091,700 | ▼ | -0.24% |
| 2024-10-17 | 7610 | テイツー | 407,000 | 0.59% | 93 | 95 | 93 | 94 | 863,600 | ▼ | -0.14% |
| 2024-10-18 | 7610 | テイツー | 403,800 | 0.58% | 95 | 95 | 93 | 93 | 452,100 | ▼ | -0.01% |
| 2024-10-21 | 7610 | テイツー | 353,300 | 0.51% | 93 | 97 | 93 | 97 | 926,400 | ▼ | -0.06% |
| 2024-10-22 | 7610 | テイツー | 387,800 | 0.56% | 97 | 97 | 94 | 95 | 694,800 | ▲ | 0.05% |
| 2024-10-23 | 7610 | テイツー | 539,400 | 0.78% | 94 | 95 | 92 | 94 | 682,200 | ▲ | 0.21% |
| 2024-10-24 | 7610 | テイツー | 614,900 | 0.89% | 92 | 93 | 91 | 92 | 695,100 | ▲ | 0.10% |
| 2024-10-25 | 7610 | テイツー | 646,500 | 0.94% | 92 | 92 | 89 | 91 | 879,200 | ▲ | 0.04% |
| 2024-10-28 | 7610 | テイツー | 531,900 | 0.77% | 90 | 93 | 90 | 93 | 604,700 | ▼ | -0.16% |
| 2024-10-29 | 7610 | テイツー | 538,000 | 0.78% | 93 | 95 | 93 | 95 | 517,000 | ▲ | 0.01% |
| 2024-10-30 | 7610 | テイツー | 493,800 | 0.71% | 95 | 95 | 94 | 95 | 470,800 | ▼ | -0.07% |
| 2024-10-31 | 7610 | テイツー | 425,000 | 0.61% | 95 | 96 | 94 | 96 | 729,000 | ▼ | -0.09% |
| 2024-11-01 | 7610 | テイツー | 304,500 | 0.44% | 96 | 96 | 94 | 95 | 697,700 | ▼ | -0.17% |
| 2024-06-28 | 7649 | スギＨＤ | 1,007,225 | 0.53% | 2,270 | 2,276 | 2,209 | 2,214 | 1,667,300 | ▲ | 0.12% |
| 2024-07-01 | 7649 | スギＨＤ | 1,081,225 | 0.56% | 2,221 | 2,235 | 2,199 | 2,209 | 894,900 | ▲ | 0.03% |
| 2024-07-02 | 7649 | スギＨＤ | 1,125,895 | 0.59% | 2,200 | 2,229 | 2,199 | 2,219 | 838,600 | ▲ | 0.02% |
| 2024-07-03 | 7649 | スギＨＤ | 763,395 | 0.40% | 2,203 | 2,238 | 2,203 | 2,224 | 835,800 | ▼ | -0.18% |
| 2024-04-25 | 7689 | コパ | 15,900 | 0.53% | 692 | 782 | 649 | 651 | 1,180,100 | ▲ | 0.12% |
| 2024-04-26 | 7689 | コパ | 17,700 | 0.59% | 632 | 658 | 605 | 619 | 168,100 | ▲ | 0.05% |
| 2024-04-30 | 7689 | コパ | 18,000 | 0.60% | 609 | 644 | 604 | 606 | 120,300 | ▲ | 0.01% |
| 2024-05-01 | 7689 | コパ | 19,300 | 0.65% | 616 | 627 | 601 | 603 | 54,300 | ▲ | 0.05% |
| 2024-05-02 | 7689 | コパ | 20,300 | 0.68% | 600 | 605 | 560 | 569 | 68,000 | ▲ | 0.03% |
| 2024-05-07 | 7689 | コパ | 19,100 | 0.64% | 563 | 585 | 563 | 580 | 54,000 | ▼ | -0.04% |
| 2024-05-08 | 7689 | コパ | 15,900 | 0.53% | 573 | 608 | 571 | 586 | 87,400 | ▼ | -0.10% |
| 2024-05-09 | 7689 | コパ | 23,500 | 0.79% | 596 | 686 | 595 | 686 | 1,163,800 | ▲ | 0.26% |
| 2024-05-10 | 7689 | コパ | 29,500 | 0.99% | 786 | 786 | 682 | 786 | 1,583,600 | ▲ | 0.19% |
| 2024-05-14 | 7689 | コパ | 27,700 | 0.93% | 734 | 766 | 683 | 701 | 405,500 | ▼ | -0.05% |
| 2024-06-05 | 7689 | コパ | 23,300 | 0.78% | 799 | 800 | 737 | 737 | 98,000 | ▼ | -0.15% |
| 2024-06-06 | 7689 | コパ | 18,500 | 0.62% | 743 | 757 | 705 | 716 | 107,600 | ▼ | -0.16% |
| 2024-06-07 | 7689 | コパ | 17,500 | 0.59% | 716 | 726 | 700 | 701 | 37,400 | ▼ | -0.03% |
| 2024-06-10 | 7689 | コパ | 16,900 | 0.57% | 695 | 723 | 692 | 700 | 51,700 | ▼ | -0.02% |
| 2024-06-12 | 7689 | コパ | 17,800 | 0.60% | 699 | 728 | 683 | 726 | 80,100 | ▲ | 0.03% |
| 2024-06-17 | 7689 | コパ | 17,500 | 0.59% | 692 | 692 | 671 | 673 | 9,700 | ▼ | -0.01% |
| 2024-06-19 | 7689 | コパ | 17,200 | 0.58% | 668 | 678 | 647 | 653 | 19,600 | ▼ | -0.01% |
| 2024-06-20 | 7689 | コパ | 17,500 | 0.59% | 653 | 732 | 639 | 652 | 146,400 | ▲ | 0.01% |
| 2024-06-26 | 7689 | コパ | 17,000 | 0.57% | 672 | 684 | 661 | 669 | 18,800 | ▼ | -0.02% |
| 2024-06-27 | 7689 | コパ | 16,200 | 0.54% | 679 | 711 | 666 | 690 | 32,700 | ▼ | -0.02% |
| 2024-06-28 | 7689 | コパ | 16,400 | 0.55% | 687 | 689 | 666 | 680 | 15,900 | ▲ | 0.01% |
| 2024-07-01 | 7689 | コパ | 14,400 | 0.48% | 676 | 691 | 661 | 675 | 21,400 | ▼ | -0.07% |
| 2024-07-02 | 7689 | コパ | 15,000 | 0.50% | 682 | 682 | 651 | 651 | 20,300 | ▲ | 0.02% |
| 2024-07-05 | 7689 | コパ | 14,300 | 0.48% | 647 | 661 | 637 | 647 | 14,200 | ▼ | -0.02% |
| 2024-07-08 | 7689 | コパ | 15,000 | 0.50% | 646 | 651 | 635 | 651 | 7,700 | ▲ | 0.02% |
| 2024-07-09 | 7689 | コパ | 14,600 | 0.49% | 645 | 654 | 641 | 642 | 8,500 | ▼ | -0.01% |
| 2024-03-01 | 7692 | Ｅインフィニ | 1,163,500 | 1.05% | 198 | 224 | 138 | 165 | 84,921,700 | ▲ | 0.56% |
| 2024-03-06 | 7692 | Ｅインフィニ | 1,147,300 | 1.04% | 150 | 164 | 144 | 149 | 7,454,100 | ▼ | -0.01% |
| 2024-03-07 | 7692 | Ｅインフィニ | 791,800 | 0.71% | 144 | 153 | 135 | 145 | 6,760,900 | ▼ | -0.33% |
| 2024-03-08 | 7692 | Ｅインフィニ | 931,300 | 0.84% | 150 | 173 | 144 | 149 | 11,418,900 | ▲ | 0.13% |
| 2024-03-12 | 7692 | Ｅインフィニ | 863,800 | 0.78% | 139 | 144 | 137 | 140 | 2,250,000 | ▼ | -0.05% |
| 2024-03-13 | 7692 | Ｅインフィニ | 932,700 | 0.84% | 142 | 142 | 135 | 135 | 2,093,800 | ▲ | 0.05% |
| 2024-03-14 | 7692 | Ｅインフィニ | 614,800 | 0.55% | 133 | 137 | 126 | 132 | 3,098,900 | ▼ | -0.28% |
| 2024-03-15 | 7692 | Ｅインフィニ | 627,500 | 0.56% | 128 | 133 | 122 | 126 | 4,454,200 | ▲ | 0.01% |
| 2024-03-18 | 7692 | Ｅインフィニ | 343,200 | 0.31% | 111 | 133 | 110 | 127 | 7,451,800 | ▼ | -0.25% |
| 2024-03-21 | 7692 | Ｅインフィニ | 723,700 | 0.65% | 127 | 149 | 121 | 149 | 13,631,900 | ▲ | 0.22% |
| 2024-03-22 | 7692 | Ｅインフィニ | 933,700 | 0.84% | 154 | 168 | 147 | 149 | 20,169,100 | ▲ | 0.18% |
| 2024-03-25 | 7692 | Ｅインフィニ | 910,500 | 0.82% | 152 | 153 | 138 | 139 | 5,180,000 | ▼ | -0.02% |
| 2024-03-26 | 7692 | Ｅインフィニ | 824,200 | 0.74% | 138 | 138 | 127 | 130 | 4,713,300 | ▼ | -0.07% |
| 2024-03-27 | 7692 | Ｅインフィニ | 911,000 | 0.82% | 132 | 136 | 127 | 129 | 2,783,300 | ▲ | 0.07% |
| 2024-03-29 | 7692 | Ｅインフィニ | 866,800 | 0.78% | 125 | 132 | 121 | 130 | 2,482,400 | ▼ | -0.03% |
| 2024-04-01 | 7692 | Ｅインフィニ | 912,500 | 0.82% | 133 | 144 | 132 | 142 | 5,023,500 | ▲ | 0.03% |
| 2024-04-02 | 7692 | Ｅインフィニ | 885,100 | 0.80% | 138 | 143 | 130 | 130 | 3,024,600 | ▼ | -0.01% |
| 2024-04-03 | 7692 | Ｅインフィニ | 857,100 | 0.77% | 128 | 129 | 103 | 112 | 8,745,500 | ▼ | -0.03% |
| 2024-04-04 | 7692 | Ｅインフィニ | 882,000 | 0.80% | 119 | 121 | 111 | 113 | 3,370,900 | ▲ | 0.03% |
| 2024-04-05 | 7692 | Ｅインフィニ | 758,000 | 0.68% | 111 | 115 | 105 | 107 | 3,274,700 | ▼ | -0.12% |
| 2024-04-08 | 7692 | Ｅインフィニ | 760,600 | 0.69% | 106 | 110 | 104 | 106 | 2,467,100 | ▲ | 0.00% |
| 2024-04-09 | 7692 | Ｅインフィニ | 581,900 | 0.52% | 106 | 110 | 104 | 104 | 1,820,300 | ▼ | -0.16% |
| 2024-04-10 | 7692 | Ｅインフィニ | 549,200 | 0.49% | 105 | 105 | 100 | 102 | 2,694,900 | ▼ | -0.03% |
| 2024-04-11 | 7692 | Ｅインフィニ | 760,600 | 0.69% | 99 | 110 | 99 | 101 | 5,055,300 | ▲ | 0.19% |
| 2024-04-12 | 7692 | Ｅインフィニ | 851,500 | 0.77% | 101 | 103 | 98 | 99 | 2,146,100 | ▲ | 0.08% |
| 2024-04-15 | 7692 | Ｅインフィニ | 636,400 | 0.57% | 97 | 98 | 95 | 97 | 2,144,700 | ▼ | -0.20% |
| 2024-04-17 | 7692 | Ｅインフィニ | 552,100 | 0.50% | 95 | 97 | 92 | 96 | 1,632,600 | ▼ | -0.06% |
| 2024-04-18 | 7692 | Ｅインフィニ | 715,000 | 0.64% | 96 | 102 | 95 | 97 | 2,056,400 | ▲ | 0.14% |
| 2024-04-19 | 7692 | Ｅインフィニ | 766,500 | 0.69% | 97 | 97 | 90 | 92 | 2,258,400 | ▲ | 0.04% |
| 2024-04-22 | 7692 | Ｅインフィニ | 601,800 | 0.54% | 91 | 97 | 90 | 96 | 1,637,700 | ▼ | -0.14% |
| 2024-04-23 | 7692 | Ｅインフィニ | 692,000 | 0.62% | 96 | 99 | 95 | 96 | 795,700 | ▲ | 0.07% |
| 2024-04-25 | 7692 | Ｅインフィニ | 789,400 | 0.71% | 96 | 98 | 95 | 95 | 940,400 | ▲ | 0.08% |
| 2024-04-26 | 7692 | Ｅインフィニ | 697,400 | 0.63% | 95 | 99 | 93 | 99 | 1,242,800 | ▼ | -0.07% |
| 2024-04-30 | 7692 | Ｅインフィニ | 771,700 | 0.70% | 99 | 101 | 98 | 98 | 848,700 | ▲ | 0.06% |
| 2024-05-01 | 7692 | Ｅインフィニ | 681,900 | 0.61% | 97 | 102 | 97 | 100 | 1,022,400 | ▼ | -0.08% |
| 2024-05-02 | 7692 | Ｅインフィニ | 707,700 | 0.64% | 99 | 100 | 97 | 98 | 479,700 | ▲ | 0.03% |
| 2024-05-07 | 7692 | Ｅインフィニ | 757,600 | 0.68% | 99 | 100 | 97 | 98 | 565,300 | ▲ | 0.04% |
| 2024-05-08 | 7692 | Ｅインフィニ | 704,300 | 0.63% | 96 | 98 | 95 | 96 | 806,600 | ▼ | -0.05% |
| 2024-05-09 | 7692 | Ｅインフィニ | 796,300 | 0.72% | 96 | 109 | 95 | 99 | 3,664,900 | ▲ | 0.08% |
| 2024-05-10 | 7692 | Ｅインフィニ | 786,200 | 0.71% | 98 | 101 | 97 | 100 | 1,087,800 | ▼ | -0.01% |
| 2024-05-13 | 7692 | Ｅインフィニ | 758,500 | 0.68% | 100 | 106 | 100 | 104 | 1,406,800 | ▼ | -0.02% |
| 2024-05-14 | 7692 | Ｅインフィニ | 823,900 | 0.74% | 104 | 109 | 102 | 106 | 2,213,300 | ▲ | 0.05% |
| 2024-05-15 | 7692 | Ｅインフィニ | 913,200 | 0.82% | 106 | 107 | 103 | 106 | 1,044,000 | ▲ | 0.07% |
| 2024-05-17 | 7692 | Ｅインフィニ | 915,600 | 0.83% | 101 | 105 | 101 | 102 | 840,100 | ▲ | 0.01% |
| 2024-05-20 | 7692 | Ｅインフィニ | 717,600 | 0.65% | 102 | 113 | 102 | 112 | 3,074,300 | ▼ | -0.17% |
| 2024-05-21 | 7692 | Ｅインフィニ | 818,700 | 0.74% | 111 | 116 | 107 | 108 | 1,804,400 | ▲ | 0.08% |
| 2024-05-22 | 7692 | Ｅインフィニ | 874,200 | 0.79% | 108 | 110 | 105 | 105 | 698,200 | ▲ | 0.05% |
| 2024-05-23 | 7692 | Ｅインフィニ | 942,400 | 0.85% | 105 | 106 | 101 | 102 | 1,352,600 | ▲ | 0.05% |
| 2024-05-24 | 7692 | Ｅインフィニ | 994,400 | 0.90% | 101 | 104 | 100 | 100 | 638,400 | ▲ | 0.05% |
| 2024-05-27 | 7692 | Ｅインフィニ | 984,000 | 0.89% | 100 | 101 | 97 | 100 | 913,500 | ▼ | -0.01% |
| 2024-05-28 | 7692 | Ｅインフィニ | 977,100 | 0.88% | 101 | 106 | 101 | 104 | 886,900 | ▼ | -0.01% |
| 2024-05-29 | 7692 | Ｅインフィニ | 1,015,300 | 0.92% | 104 | 104 | 99 | 99 | 707,300 | ▲ | 0.04% |
| 2024-05-30 | 7692 | Ｅインフィニ | 1,026,600 | 0.93% | 98 | 101 | 98 | 100 | 642,100 | ▲ | 0.01% |
| 2024-05-31 | 7692 | Ｅインフィニ | 968,900 | 0.87% | 99 | 103 | 99 | 101 | 597,700 | ▼ | -0.06% |
| 2024-06-03 | 7692 | Ｅインフィニ | 936,800 | 0.85% | 102 | 105 | 102 | 102 | 534,300 | ▼ | -0.02% |
| 2024-06-04 | 7692 | Ｅインフィニ | 892,400 | 0.81% | 102 | 117 | 102 | 111 | 3,795,700 | ▼ | -0.03% |
| 2024-06-05 | 7692 | Ｅインフィニ | 868,700 | 0.78% | 111 | 117 | 110 | 112 | 1,978,900 | ▼ | -0.03% |
| 2024-06-06 | 7692 | Ｅインフィニ | 837,400 | 0.76% | 111 | 114 | 108 | 109 | 970,100 | ▼ | -0.02% |
| 2024-06-07 | 7692 | Ｅインフィニ | 819,000 | 0.74% | 109 | 112 | 109 | 109 | 572,700 | ▼ | -0.02% |
| 2024-06-10 | 7692 | Ｅインフィニ | 802,200 | 0.72% | 109 | 111 | 105 | 110 | 647,400 | ▼ | -0.02% |
| 2024-06-11 | 7692 | Ｅインフィニ | 772,000 | 0.70% | 110 | 111 | 108 | 108 | 452,500 | ▼ | -0.02% |
| 2024-06-12 | 7692 | Ｅインフィニ | 791,300 | 0.71% | 108 | 114 | 106 | 108 | 1,431,200 | ▲ | 0.01% |
| 2024-06-13 | 7692 | Ｅインフィニ | 781,500 | 0.70% | 108 | 113 | 107 | 109 | 1,253,100 | ▼ | -0.01% |
| 2024-06-14 | 7692 | Ｅインフィニ | 789,800 | 0.71% | 110 | 113 | 100 | 102 | 2,379,300 | ▲ | 0.01% |
| 2024-06-17 | 7692 | Ｅインフィニ | 818,400 | 0.74% | 103 | 103 | 100 | 100 | 623,700 | ▲ | 0.03% |
| 2024-06-18 | 7692 | Ｅインフィニ | 811,900 | 0.73% | 100 | 109 | 100 | 108 | 888,600 | ▼ | -0.01% |
| 2024-06-20 | 7692 | Ｅインフィニ | 729,500 | 0.66% | 108 | 112 | 107 | 108 | 1,106,900 | ▼ | -0.06% |
| 2024-06-21 | 7692 | Ｅインフィニ | 652,600 | 0.59% | 108 | 126 | 108 | 120 | 7,740,300 | ▼ | -0.07% |
| 2024-06-24 | 7692 | Ｅインフィニ | 678,400 | 0.61% | 119 | 120 | 113 | 113 | 1,652,200 | ▲ | 0.02% |
| 2024-06-25 | 7692 | Ｅインフィニ | 654,900 | 0.59% | 113 | 116 | 111 | 114 | 979,300 | ▼ | -0.02% |
| 2024-06-26 | 7692 | Ｅインフィニ | 612,900 | 0.55% | 115 | 119 | 112 | 117 | 1,089,100 | ▼ | -0.03% |
| 2024-06-27 | 7692 | Ｅインフィニ | 620,900 | 0.56% | 117 | 123 | 116 | 119 | 1,811,000 | ▲ | 0.01% |
| 2024-06-28 | 7692 | Ｅインフィニ | 596,900 | 0.54% | 119 | 130 | 117 | 126 | 3,507,500 | ▼ | -0.02% |
| 2024-07-01 | 7692 | Ｅインフィニ | 673,800 | 0.61% | 126 | 128 | 119 | 119 | 1,880,400 | ▲ | 0.06% |
| 2024-07-03 | 7692 | Ｅインフィニ | 620,700 | 0.56% | 119 | 122 | 115 | 117 | 1,250,700 | ▼ | -0.04% |
| 2024-07-04 | 7692 | Ｅインフィニ | 609,700 | 0.55% | 117 | 118 | 114 | 114 | 1,061,600 | ▼ | -0.01% |
| 2024-07-04 | 7692 | Ｅインフィニ | 609,700 | 0.55% | 117 | 118 | 114 | 114 | 1,061,600 | ▼ | -0.01% |
| 2024-07-05 | 7692 | Ｅインフィニ | 601,800 | 0.54% | 115 | 120 | 115 | 117 | 786,300 | ▼ | -0.01% |
| 2024-07-08 | 7692 | Ｅインフィニ | 444,600 | 0.40% | 117 | 123 | 117 | 120 | 1,334,400 | ▼ | -0.14% |
| 2025-01-10 | 7707 | ＰＳＳ | 143,400 | 0.51% | 248 | 255 | 236 | 244 | 1,065,800 | ▲ | 0.04% |
| 2025-01-14 | 7707 | ＰＳＳ | 144,100 | 0.52% | 240 | 253 | 237 | 241 | 525,800 | ▲ | 0.01% |
| 2025-01-16 | 7707 | ＰＳＳ | 143,000 | 0.51% | 236 | 241 | 230 | 231 | 274,100 | ▼ | -0.01% |
| 2025-01-17 | 7707 | ＰＳＳ | 134,400 | 0.48% | 232 | 233 | 226 | 227 | 247,000 | ▼ | -0.03% |
| 2024-05-08 | 7719 | 東京衡機 | 45,500 | 0.63% | 226 | 234 | 224 | 233 | 151,400 | ▲ | 0.18% |
| 2024-05-09 | 7719 | 東京衡機 | 55,600 | 0.77% | 231 | 236 | 228 | 229 | 88,600 | ▲ | 0.14% |
| 2024-05-10 | 7719 | 東京衡機 | 62,100 | 0.87% | 227 | 227 | 222 | 226 | 48,100 | ▲ | 0.09% |
| 2024-05-13 | 7719 | 東京衡機 | 64,500 | 0.90% | 223 | 226 | 220 | 224 | 32,100 | ▲ | 0.03% |
| 2024-05-14 | 7719 | 東京衡機 | 66,400 | 0.93% | 225 | 229 | 225 | 228 | 52,200 | ▲ | 0.03% |
| 2024-05-16 | 7719 | 東京衡機 | 68,100 | 0.95% | 220 | 221 | 205 | 218 | 113,000 | ▲ | 0.01% |
| 2024-05-17 | 7719 | 東京衡機 | 66,700 | 0.93% | 216 | 226 | 216 | 223 | 41,500 | ▼ | -0.01% |
| 2024-05-20 | 7719 | 東京衡機 | 62,000 | 0.86% | 224 | 234 | 224 | 230 | 85,300 | ▼ | -0.07% |
| 2024-05-22 | 7719 | 東京衡機 | 57,400 | 0.80% | 224 | 225 | 215 | 222 | 35,400 | ▼ | -0.05% |
| 2024-05-23 | 7719 | 東京衡機 | 55,900 | 0.78% | 226 | 226 | 215 | 219 | 23,900 | ▼ | -0.02% |
| 2024-05-24 | 7719 | 東京衡機 | 54,400 | 0.76% | 215 | 218 | 208 | 218 | 39,400 | ▼ | -0.02% |
| 2024-05-29 | 7719 | 東京衡機 | 52,600 | 0.73% | 218 | 219 | 209 | 214 | 39,800 | ▼ | -0.03% |
| 2024-05-30 | 7719 | 東京衡機 | 57,700 | 0.80% | 207 | 214 | 207 | 210 | 40,900 | ▲ | 0.07% |
| 2024-05-31 | 7719 | 東京衡機 | 53,500 | 0.74% | 210 | 215 | 203 | 207 | 202,700 | ▼ | -0.06% |
| 2024-06-03 | 7719 | 東京衡機 | 51,300 | 0.71% | 210 | 221 | 205 | 210 | 142,100 | ▼ | -0.03% |
| 2024-06-04 | 7719 | 東京衡機 | 49,500 | 0.69% | 209 | 215 | 209 | 214 | 32,100 | ▼ | -0.02% |
| 2024-06-06 | 7719 | 東京衡機 | 47,700 | 0.66% | 214 | 214 | 207 | 209 | 16,500 | ▼ | -0.02% |
| 2024-06-07 | 7719 | 東京衡機 | 46,700 | 0.65% | 209 | 210 | 208 | 209 | 9,200 | ▼ | -0.01% |
| 2024-06-10 | 7719 | 東京衡機 | 46,000 | 0.64% | 211 | 211 | 208 | 209 | 15,500 | ▼ | -0.01% |
| 2024-06-11 | 7719 | 東京衡機 | 44,300 | 0.62% | 208 | 242 | 208 | 230 | 403,100 | ▼ | -0.02% |
| 2024-06-12 | 7719 | 東京衡機 | 44,100 | 0.61% | 234 | 250 | 225 | 249 | 421,800 | ▼ | -0.01% |
| 2024-06-13 | 7719 | 東京衡機 | 45,700 | 0.64% | 245 | 264 | 232 | 234 | 224,400 | ▲ | 0.03% |
| 2024-06-20 | 7719 | 東京衡機 | 45,600 | 0.63% | 227 | 231 | 226 | 228 | 7,600 | ▼ | -0.01% |
| 2024-06-21 | 7719 | 東京衡機 | 46,400 | 0.65% | 225 | 228 | 222 | 223 | 43,300 | ▲ | 0.02% |
| 2024-06-24 | 7719 | 東京衡機 | 46,100 | 0.64% | 224 | 234 | 224 | 225 | 38,000 | ▼ | -0.01% |
| 2024-06-25 | 7719 | 東京衡機 | 45,600 | 0.63% | 228 | 234 | 216 | 221 | 135,400 | ▼ | -0.01% |
| 2024-06-26 | 7719 | 東京衡機 | 44,700 | 0.62% | 220 | 222 | 207 | 209 | 259,500 | ▼ | -0.01% |
| 2024-06-27 | 7719 | 東京衡機 | 40,200 | 0.56% | 209 | 220 | 209 | 218 | 149,000 | ▼ | -0.05% |
| 2024-07-01 | 7719 | 東京衡機 | 38,400 | 0.53% | 216 | 216 | 212 | 215 | 15,700 | ▼ | -0.03% |
| 2024-07-02 | 7719 | 東京衡機 | 37,500 | 0.52% | 215 | 215 | 212 | 215 | 10,700 | ▼ | -0.01% |
| 2024-07-03 | 7719 | 東京衡機 | 36,200 | 0.50% | 213 | 215 | 212 | 213 | 22,300 | ▼ | -0.02% |
| 2024-07-04 | 7719 | 東京衡機 | 34,200 | 0.47% | 213 | 217 | 212 | 215 | 20,600 | ▼ | -0.03% |
| 2024-07-04 | 7719 | 東京衡機 | 34,200 | 0.47% | 213 | 217 | 212 | 215 | 20,600 | ▼ | -0.03% |
| 2024-10-01 | 7721 | 東京計器 | 94,606 | 0.55% | 3,270 | 3,610 | 3,205 | 3,530 | 931,400 | ▲ | 0.17% |
| 2024-10-02 | 7721 | 東京計器 | 161,106 | 0.94% | 3,570 | 3,670 | 3,385 | 3,405 | 953,500 | ▲ | 0.38% |
| 2024-10-03 | 7721 | 東京計器 | 185,006 | 1.08% | 3,545 | 3,545 | 3,285 | 3,305 | 617,300 | ▲ | 0.14% |
| 2024-10-04 | 7721 | 東京計器 | 192,906 | 1.12% | 3,260 | 3,315 | 3,215 | 3,225 | 324,300 | ▲ | 0.04% |
| 2024-10-07 | 7721 | 東京計器 | 201,406 | 1.17% | 3,295 | 3,325 | 3,220 | 3,295 | 321,800 | ▲ | 0.04% |
| 2024-10-08 | 7721 | 東京計器 | 207,006 | 1.21% | 3,300 | 3,360 | 3,205 | 3,235 | 240,900 | ▲ | 0.04% |
| 2024-10-09 | 7721 | 東京計器 | 208,906 | 1.22% | 3,270 | 3,310 | 3,235 | 3,295 | 217,500 | ▲ | 0.01% |
| 2024-10-10 | 7721 | 東京計器 | 208,106 | 1.21% | 3,270 | 3,280 | 3,135 | 3,235 | 244,000 | ▼ | -0.01% |
| 2024-10-15 | 7721 | 東京計器 | 200,906 | 1.17% | 3,230 | 3,295 | 3,160 | 3,205 | 210,500 | ▼ | -0.04% |
| 2024-10-16 | 7721 | 東京計器 | 189,106 | 1.10% | 3,150 | 3,205 | 3,120 | 3,180 | 192,400 | ▼ | -0.06% |
| 2024-10-17 | 7721 | 東京計器 | 147,506 | 0.86% | 3,170 | 3,170 | 3,050 | 3,090 | 373,100 | ▼ | -0.24% |
| 2024-10-18 | 7721 | 東京計器 | 135,106 | 0.79% | 3,115 | 3,195 | 3,080 | 3,110 | 281,700 | ▼ | -0.06% |
| 2024-10-21 | 7721 | 東京計器 | 130,606 | 0.76% | 3,115 | 3,180 | 3,095 | 3,100 | 168,800 | ▼ | -0.03% |
| 2024-10-22 | 7721 | 東京計器 | 125,406 | 0.73% | 3,085 | 3,170 | 3,020 | 3,055 | 162,600 | ▼ | -0.03% |
| 2024-10-23 | 7721 | 東京計器 | 89,406 | 0.52% | 3,030 | 3,050 | 2,962 | 2,998 | 316,000 | ▼ | -0.20% |
| 2024-10-24 | 7721 | 東京計器 | 87,806 | 0.51% | 2,951 | 3,025 | 2,935 | 2,991 | 170,000 | ▼ | -0.01% |
| 2024-10-25 | 7721 | 東京計器 | 82,706 | 0.48% | 2,999 | 3,030 | 2,911 | 2,912 | 238,100 | ▼ | -0.03% |
| 2024-10-28 | 7721 | 東京計器 | 85,906 | 0.50% | 2,907 | 3,000 | 2,900 | 2,960 | 179,000 | ▲ | 0.02% |
| 2024-10-29 | 7721 | 東京計器 | 91,206 | 0.53% | 2,944 | 3,035 | 2,922 | 3,005 | 180,000 | ▲ | 0.03% |
| 2024-10-31 | 7721 | 東京計器 | 97,606 | 0.57% | 2,982 | 3,040 | 2,958 | 3,015 | 127,700 | ▲ | 0.03% |
| 2024-11-01 | 7721 | 東京計器 | 103,106 | 0.60% | 2,958 | 2,964 | 2,850 | 2,850 | 239,000 | ▲ | 0.03% |
| 2024-11-06 | 7721 | 東京計器 | 109,906 | 0.64% | 2,948 | 3,165 | 2,930 | 3,160 | 397,500 | ▲ | 0.04% |
| 2024-11-07 | 7721 | 東京計器 | 112,106 | 0.65% | 3,300 | 3,300 | 3,135 | 3,235 | 417,700 | ▲ | 0.01% |
| 2024-11-08 | 7721 | 東京計器 | 117,506 | 0.68% | 3,180 | 3,340 | 3,150 | 3,335 | 488,600 | ▲ | 0.03% |
| 2024-11-11 | 7721 | 東京計器 | 104,006 | 0.60% | 3,635 | 3,785 | 3,515 | 3,635 | 1,075,400 | ▼ | -0.08% |
| 2024-11-12 | 7721 | 東京計器 | 95,606 | 0.55% | 3,690 | 3,745 | 3,600 | 3,620 | 418,800 | ▼ | -0.04% |
| 2024-11-13 | 7721 | 東京計器 | 87,406 | 0.51% | 3,550 | 3,640 | 3,475 | 3,530 | 263,900 | ▼ | -0.04% |
| 2024-11-14 | 7721 | 東京計器 | 71,606 | 0.41% | 3,515 | 3,765 | 3,485 | 3,715 | 440,500 | ▼ | -0.10% |
| 2024-12-13 | 7721 | 東京計器 | 104,106 | 0.60% | 3,380 | 3,405 | 3,230 | 3,285 | 430,000 | ▲ | 0.24% |
| 2024-12-16 | 7721 | 東京計器 | 100,406 | 0.58% | 3,285 | 3,370 | 3,280 | 3,305 | 229,800 | ▼ | -0.02% |
| 2024-12-17 | 7721 | 東京計器 | 117,106 | 0.68% | 3,310 | 3,360 | 3,250 | 3,250 | 207,100 | ▲ | 0.10% |
| 2024-12-18 | 7721 | 東京計器 | 118,706 | 0.69% | 3,240 | 3,285 | 3,205 | 3,220 | 184,600 | ▲ | 0.00% |
| 2024-12-19 | 7721 | 東京計器 | 119,906 | 0.70% | 3,095 | 3,230 | 3,090 | 3,220 | 224,800 | ▲ | 0.01% |
| 2024-12-20 | 7721 | 東京計器 | 134,706 | 0.78% | 3,220 | 3,220 | 3,135 | 3,135 | 221,200 | ▲ | 0.08% |
| 2024-12-23 | 7721 | 東京計器 | 123,806 | 0.72% | 3,225 | 3,365 | 3,215 | 3,340 | 414,800 | ▼ | -0.06% |
| 2024-12-24 | 7721 | 東京計器 | 138,106 | 0.80% | 3,370 | 3,370 | 3,215 | 3,230 | 256,700 | ▲ | 0.08% |
| 2024-12-25 | 7721 | 東京計器 | 144,306 | 0.84% | 3,220 | 3,235 | 3,165 | 3,205 | 175,200 | ▲ | 0.03% |
| 2024-12-26 | 7721 | 東京計器 | 146,906 | 0.86% | 3,185 | 3,240 | 3,155 | 3,230 | 192,100 | ▲ | 0.02% |
| 2024-12-27 | 7721 | 東京計器 | 151,806 | 0.88% | 3,250 | 3,265 | 3,230 | 3,260 | 170,600 | ▲ | 0.02% |
| 2024-12-30 | 7721 | 東京計器 | 19,005 | 0.11% | 3,230 | 3,250 | 3,190 | 3,240 | 163,400 | ▼ | -0.77% |
| 2025-01-06 | 7721 | 東京計器 | 159,706 | 0.93% | 3,310 | 3,320 | 3,215 | 3,230 | 207,700 | ▲ | 0.93% |
| 2025-01-07 | 7721 | 東京計器 | 173,606 | 1.01% | 3,290 | 3,320 | 3,160 | 3,160 | 284,700 | ▲ | 0.07% |
| 2025-01-08 | 7721 | 東京計器 | 183,006 | 1.07% | 3,155 | 3,175 | 3,080 | 3,105 | 256,600 | ▲ | 0.06% |
| 2025-01-09 | 7721 | 東京計器 | 182,606 | 1.06% | 3,070 | 3,070 | 2,965 | 3,030 | 350,600 | ▼ | -0.01% |
| 2025-01-10 | 7721 | 東京計器 | 180,806 | 1.05% | 2,985 | 3,040 | 2,979 | 2,986 | 173,800 | ▼ | -0.01% |
| 2025-01-14 | 7721 | 東京計器 | 173,506 | 1.01% | 2,957 | 2,970 | 2,897 | 2,933 | 281,600 | ▼ | -0.04% |
| 2025-01-16 | 7721 | 東京計器 | 169,306 | 0.99% | 2,972 | 3,050 | 2,908 | 3,000 | 249,600 | ▼ | -0.02% |
| 2025-01-17 | 7721 | 東京計器 | 163,706 | 0.95% | 2,975 | 2,978 | 2,893 | 2,952 | 236,100 | ▼ | -0.04% |
| 2025-01-20 | 7721 | 東京計器 | 154,906 | 0.90% | 3,000 | 3,100 | 2,974 | 3,060 | 246,100 | ▼ | -0.04% |
| 2025-01-22 | 7721 | 東京計器 | 157,606 | 0.92% | 3,155 | 3,185 | 3,090 | 3,150 | 247,400 | ▲ | 0.02% |
| 2025-01-23 | 7721 | 東京計器 | 107,506 | 0.62% | 3,150 | 3,365 | 3,125 | 3,350 | 468,100 | ▼ | -0.30% |
| 2025-01-24 | 7721 | 東京計器 | 100,806 | 0.59% | 3,305 | 3,310 | 3,205 | 3,245 | 378,300 | ▼ | -0.03% |
| 2025-01-27 | 7721 | 東京計器 | 99,206 | 0.58% | 3,265 | 3,295 | 3,145 | 3,170 | 214,700 | ▼ | -0.01% |
| 2025-01-28 | 7721 | 東京計器 | 101,806 | 0.59% | 3,105 | 3,160 | 3,045 | 3,135 | 248,600 | ▲ | 0.01% |
| 2025-01-29 | 7721 | 東京計器 | 97,906 | 0.57% | 3,160 | 3,170 | 3,095 | 3,145 | 139,600 | ▼ | -0.02% |
| 2025-01-31 | 7721 | 東京計器 | 105,006 | 0.61% | 3,145 | 3,195 | 3,110 | 3,175 | 142,800 | ▲ | 0.04% |
| 2025-01-31 | 7721 | 東京計器 | 105,006 | 0.61% | 3,145 | 3,195 | 3,110 | 3,175 | 142,800 | ▲ | 0.04% |
| 2025-02-03 | 7721 | 東京計器 | 122,306 | 0.71% | 3,140 | 3,150 | 3,005 | 3,005 | 261,800 | ▲ | 0.09% |
| 2025-02-03 | 7721 | 東京計器 | 122,306 | 0.71% | 3,140 | 3,150 | 3,005 | 3,005 | 261,800 | ▲ | 0.09% |
| 2025-02-04 | 7721 | 東京計器 | 94,606 | 0.55% | 3,050 | 3,080 | 3,000 | 3,020 | 208,700 | ▼ | -0.15% |
| 2025-02-04 | 7721 | 東京計器 | 94,606 | 0.55% | 3,050 | 3,080 | 3,000 | 3,020 | 208,700 | ▼ | -0.15% |
| 2025-02-05 | 7721 | 東京計器 | 115,506 | 0.67% | 3,025 | 3,045 | 3,015 | 3,035 | 146,100 | ▲ | 0.12% |
| 2025-02-05 | 7721 | 東京計器 | 115,506 | 0.67% | 3,025 | 3,045 | 3,015 | 3,035 | 146,100 | ▲ | 0.12% |
| 2025-02-06 | 7721 | 東京計器 | 124,706 | 0.73% | 3,070 | 3,175 | 3,035 | 3,165 | 271,700 | ▲ | 0.05% |
| 2025-02-06 | 7721 | 東京計器 | 124,706 | 0.73% | 3,070 | 3,175 | 3,035 | 3,165 | 271,700 | ▲ | 0.05% |
| 2025-02-07 | 7721 | 東京計器 | 128,006 | 0.74% | 3,160 | 3,210 | 3,095 | 3,160 | 222,600 | ▲ | 0.01% |
| 2025-02-07 | 7721 | 東京計器 | 128,006 | 0.74% | 3,160 | 3,210 | 3,095 | 3,160 | 222,600 | ▲ | 0.01% |
| 2025-02-10 | 7721 | 東京計器 | 0 | 0.00% | 3,405 | 3,625 | 3,400 | 3,545 | 1,426,700 | ▼ | -0.74% |
| 2025-02-10 | 7721 | 東京計器 | 0 | 0.00% | 3,405 | 3,625 | 3,400 | 3,545 | 1,426,700 | ▼ | -0.74% |
| 2024-03-06 | 7729 | 東京精 | 225,134 | 0.53% | 11,550 | 12,455 | 11,500 | 12,390 | 1,107,900 | ▲ | 0.24% |
| 2024-03-07 | 7729 | 東京精 | 240,534 | 0.57% | 12,500 | 12,670 | 12,045 | 12,340 | 952,300 | ▲ | 0.03% |
| 2024-03-08 | 7729 | 東京精 | 253,434 | 0.60% | 12,640 | 12,695 | 12,085 | 12,250 | 674,200 | ▲ | 0.03% |
| 2024-03-11 | 7729 | 東京精 | 242,796 | 0.57% | 11,225 | 11,620 | 11,125 | 11,420 | 734,200 | ▼ | -0.03% |
| 2024-03-12 | 7729 | 東京精 | 259,596 | 0.61% | 11,120 | 11,685 | 11,015 | 11,435 | 575,300 | ▲ | 0.04% |
| 2024-03-13 | 7729 | 東京精 | 267,696 | 0.63% | 11,930 | 12,065 | 11,385 | 11,580 | 477,500 | ▲ | 0.02% |
| 2024-03-14 | 7729 | 東京精 | 244,623 | 0.58% | 11,280 | 11,410 | 10,860 | 11,185 | 708,300 | ▼ | -0.05% |
| 2024-03-15 | 7729 | 東京精 | 232,151 | 0.55% | 11,155 | 11,160 | 10,820 | 11,010 | 532,200 | ▼ | -0.02% |
| 2024-03-18 | 7729 | 東京精 | 217,451 | 0.51% | 11,105 | 11,365 | 11,045 | 11,310 | 384,400 | ▼ | -0.04% |
| 2024-03-19 | 7729 | 東京精 | 101,451 | 0.24% | 11,175 | 11,300 | 10,935 | 11,150 | 478,400 | ▼ | -0.27% |
| 2024-03-22 | 7729 | 東京精 | 217,205 | 0.51% | 11,690 | 12,195 | 11,690 | 12,135 | 806,400 | ▲ | 0.19% |
| 2024-03-25 | 7729 | 東京精 | 227,005 | 0.53% | 12,045 | 12,110 | 11,960 | 12,015 | 282,600 | ▲ | 0.02% |
| 2024-03-27 | 7729 | 東京精 | 219,105 | 0.52% | 11,970 | 12,055 | 11,790 | 11,955 | 323,600 | ▼ | -0.01% |
| 2024-03-28 | 7729 | 東京精 | 207,055 | 0.49% | 11,750 | 11,945 | 11,625 | 11,685 | 298,300 | ▼ | -0.03% |
| 2025-01-14 | 7730 | マニー | 538,780 | 0.50% | 1,530 | 1,533 | 1,508 | 1,508 | 920,100 | ▲ | 0.04% |
| 2025-01-15 | 7730 | マニー | 561,380 | 0.52% | 1,502 | 1,503 | 1,466 | 1,466 | 1,013,800 | ▲ | 0.02% |
| 2025-01-16 | 7730 | マニー | 569,080 | 0.53% | 1,460 | 1,470 | 1,439 | 1,445 | 1,029,900 | ▲ | 0.01% |
| 2025-01-17 | 7730 | マニー | 532,880 | 0.49% | 1,435 | 1,482 | 1,428 | 1,470 | 891,500 | ▼ | -0.04% |
| 2024-04-12 | 7731 | ニコン | 5,201,795 | 1.47% | 1,588 | 1,588 | 1,572 | 1,577 | 1,324,800 | ▲ | 1.47% |
| 2024-04-15 | 7731 | ニコン | 5,203,695 | 1.48% | 1,561 | 1,574 | 1,549 | 1,567 | 1,566,100 | ▲ | 0.01% |
| 2024-04-16 | 7731 | ニコン | 5,180,823 | 1.47% | 1,555 | 1,562 | 1,515 | 1,527 | 2,210,400 | ▼ | -0.01% |
| 2024-04-17 | 7731 | ニコン | 5,205,023 | 1.48% | 1,539 | 1,541 | 1,505 | 1,510 | 2,335,000 | ▲ | 0.01% |
| 2024-04-19 | 7731 | ニコン | 4,048,443 | 1.15% | 1,531 | 1,542 | 1,500 | 1,521 | 2,373,400 | ▼ | -0.33% |
| 2024-04-23 | 7731 | ニコン | 4,093,743 | 1.16% | 1,573 | 1,578 | 1,553 | 1,564 | 1,651,600 | ▲ | 0.01% |
| 2024-04-24 | 7731 | ニコン | 3,521,867 | 1.00% | 1,660 | 1,748 | 1,650 | 1,725 | 9,408,700 | ▼ | -0.15% |
| 2024-04-25 | 7731 | ニコン | 1,766,310 | 0.50% | 1,710 | 1,710 | 1,641 | 1,642 | 4,592,500 | ▼ | -0.50% |
| 2024-04-26 | 7731 | ニコン | 1,820,510 | 0.51% | 1,650 | 1,655 | 1,599 | 1,608 | 2,585,600 | ▲ | 0.01% |
| 2024-04-30 | 7731 | ニコン | 1,844,851 | 0.52% | 1,643 | 1,647 | 1,614 | 1,641 | 1,794,800 | ▲ | 0.01% |
| 2024-05-01 | 7731 | ニコン | 1,862,951 | 0.53% | 1,647 | 1,648 | 1,623 | 1,642 | 2,705,500 | ▲ | 0.01% |
| 2024-05-02 | 7731 | ニコン | 1,769,351 | 0.50% | 1,616 | 1,650 | 1,608 | 1,636 | 2,020,600 | ▼ | -0.03% |
| 2024-05-07 | 7731 | ニコン | 1,723,305 | 0.49% | 1,642 | 1,685 | 1,636 | 1,685 | 1,962,200 | ▼ | -0.01% |
| 2024-05-09 | 7731 | ニコン | 1,867,105 | 0.53% | 1,668 | 1,720 | 1,661 | 1,671 | 3,369,200 | ▲ | 0.04% |
| 2024-05-10 | 7731 | ニコン | 1,977,805 | 0.56% | 1,591 | 1,720 | 1,591 | 1,694 | 3,871,600 | ▲ | 0.03% |
| 2024-05-13 | 7731 | ニコン | 481,805 | 0.13% | 1,684 | 1,685 | 1,627 | 1,667 | 1,878,200 | ▼ | -0.43% |
| 2024-08-09 | 7731 | ニコン | 1,856,935 | 0.52% | 1,487 | 1,514 | 1,433 | 1,511 | 5,418,200 | ▲ | 0.11% |
| 2024-08-13 | 7731 | ニコン | 1,938,969 | 0.55% | 1,534 | 1,557 | 1,512 | 1,536 | 4,040,100 | ▲ | 0.03% |
| 2024-08-14 | 7731 | ニコン | 1,894,569 | 0.53% | 1,576 | 1,579 | 1,523 | 1,534 | 3,161,700 | ▼ | -0.02% |
| 2024-08-15 | 7731 | ニコン | 1,861,369 | 0.52% | 1,534 | 1,551 | 1,529 | 1,540 | 2,241,500 | ▼ | -0.01% |
| 2024-08-16 | 7731 | ニコン | 1,741,169 | 0.49% | 1,580 | 1,582 | 1,533 | 1,564 | 2,540,700 | ▼ | -0.03% |
| 2024-12-30 | 7731 | ニコン | 2,226,803 | 0.63% | 1,652 | 1,657 | 1,633 | 1,640 | 1,258,700 | ▲ | 0.63% |
| 2025-01-06 | 7731 | ニコン | 352,464 | 0.10% | 1,640 | 1,652 | 1,628 | 1,628 | 1,646,500 | ▼ | -0.53% |
| 2025-01-30 | 7731 | ニコン | 1,848,709 | 0.52% | 1,683 | 1,693 | 1,666 | 1,672 | 1,795,300 | ▲ | 0.07% |
| 2025-01-30 | 7731 | ニコン | 1,848,709 | 0.52% | 1,683 | 1,693 | 1,666 | 1,672 | 1,795,300 | ▲ | 0.07% |
| 2025-01-31 | 7731 | ニコン | 1,826,009 | 0.51% | 1,672 | 1,679 | 1,653 | 1,671 | 1,408,600 | ▼ | -0.01% |
| 2025-01-31 | 7731 | ニコン | 1,826,009 | 0.51% | 1,672 | 1,679 | 1,653 | 1,671 | 1,408,600 | ▼ | -0.01% |
| 2025-02-03 | 7731 | ニコン | 1,633,909 | 0.46% | 1,631 | 1,658 | 1,613 | 1,633 | 1,918,300 | ▼ | -0.04% |
| 2025-02-03 | 7731 | ニコン | 1,633,909 | 0.46% | 1,631 | 1,658 | 1,613 | 1,633 | 1,918,300 | ▼ | -0.04% |
| 2025-02-04 | 7731 | ニコン | 1,859,109 | 0.52% | 1,662 | 1,680 | 1,651 | 1,665 | 1,424,900 | ▲ | 0.06% |
| 2025-02-04 | 7731 | ニコン | 1,859,109 | 0.52% | 1,662 | 1,680 | 1,651 | 1,665 | 1,424,900 | ▲ | 0.06% |
| 2025-02-05 | 7731 | ニコン | 1,822,809 | 0.51% | 1,678 | 1,686 | 1,660 | 1,664 | 2,079,300 | ▼ | -0.01% |
| 2025-02-05 | 7731 | ニコン | 1,822,809 | 0.51% | 1,678 | 1,686 | 1,660 | 1,664 | 2,079,300 | ▼ | -0.01% |
| 2025-02-06 | 7731 | ニコン | 1,773,909 | 0.50% | 1,685 | 1,710 | 1,681 | 1,694 | 2,100,600 | ▼ | -0.01% |
| 2025-02-06 | 7731 | ニコン | 1,773,909 | 0.50% | 1,685 | 1,710 | 1,681 | 1,694 | 2,100,600 | ▼ | -0.01% |
| 2025-02-07 | 7731 | ニコン | 1,669,509 | 0.47% | 1,616 | 1,628 | 1,535 | 1,537 | 5,799,100 | ▼ | -0.03% |
| 2025-02-07 | 7731 | ニコン | 1,669,509 | 0.47% | 1,616 | 1,628 | 1,535 | 1,537 | 5,799,100 | ▼ | -0.03% |
| 2025-02-13 | 7731 | ニコン | 1,837,120 | 0.52% | 1,556 | 1,580 | 1,550 | 1,561 | 1,956,700 | ▲ | 0.08% |
| 2025-02-17 | 7731 | ニコン | 1,727,420 | 0.49% | 1,551 | 1,552 | 1,532 | 1,537 | 1,281,400 | ▼ | -0.03% |
| 2025-02-18 | 7731 | ニコン | 1,801,620 | 0.51% | 1,528 | 1,547 | 1,522 | 1,532 | 999,800 | ▲ | 0.02% |
| 2025-02-19 | 7731 | ニコン | 933,620 | 0.26% | 1,534 | 1,552 | 1,529 | 1,531 | 1,129,100 | ▼ | -0.25% |
| 2024-12-30 | 7732 | トプコン | 1,026,447 | 0.94% | 2,885 | 2,885 | 2,824 | 2,839 | 322,600 | ▲ | 0.94% |
| 2025-01-06 | 7732 | トプコン | 0 | 0.00% | 2,808 | 2,823 | 2,743 | 2,751 | 588,800 | ▼ | -0.94% |
| 2024-12-30 | 7740 | タムロン | 400,302 | 0.87% | 4,460 | 4,510 | 4,430 | 4,495 | 129,300 | ▲ | 0.87% |
| 2025-01-06 | 7740 | タムロン | 0 | 0.00% | 4,475 | 4,495 | 4,360 | 4,390 | 196,700 | ▼ | -0.87% |
| 2024-03-06 | 7745 | Ａ＆Ｄホロン | 144,545 | 0.51% | 2,426 | 2,566 | 2,422 | 2,551 | 299,900 | ▲ | 0.04% |
| 2024-03-07 | 7745 | Ａ＆Ｄホロン | 140,345 | 0.50% | 2,550 | 2,579 | 2,446 | 2,463 | 282,600 | ▼ | -0.01% |
| 2024-03-08 | 7745 | Ａ＆Ｄホロン | 148,045 | 0.53% | 2,440 | 2,583 | 2,440 | 2,560 | 305,400 | ▲ | 0.03% |
| 2024-03-11 | 7745 | Ａ＆Ｄホロン | 144,745 | 0.51% | 2,410 | 2,457 | 2,368 | 2,401 | 321,900 | ▼ | -0.02% |
| 2024-03-12 | 7745 | Ａ＆Ｄホロン | 137,345 | 0.49% | 2,391 | 2,430 | 2,360 | 2,415 | 157,100 | ▼ | -0.02% |
| 2024-03-25 | 7745 | Ａ＆Ｄホロン | 139,245 | 0.50% | 2,701 | 2,767 | 2,697 | 2,751 | 237,800 | ▲ | 0.03% |
| 2024-03-27 | 7745 | Ａ＆Ｄホロン | 147,545 | 0.52% | 2,779 | 2,837 | 2,763 | 2,831 | 185,500 | ▲ | 0.02% |
| 2024-03-28 | 7745 | Ａ＆Ｄホロン | 160,845 | 0.57% | 2,830 | 2,919 | 2,828 | 2,900 | 223,400 | ▲ | 0.04% |
| 2024-03-29 | 7745 | Ａ＆Ｄホロン | 153,245 | 0.55% | 2,910 | 2,914 | 2,850 | 2,900 | 173,900 | ▼ | -0.01% |
| 2024-04-01 | 7745 | Ａ＆Ｄホロン | 304,845 | 1.09% | 2,889 | 2,913 | 2,784 | 2,855 | 1,078,300 | ▲ | 0.54% |
| 2024-04-02 | 7745 | Ａ＆Ｄホロン | 293,645 | 1.05% | 2,821 | 2,846 | 2,690 | 2,832 | 333,100 | ▼ | -0.04% |
| 2024-04-03 | 7745 | Ａ＆Ｄホロン | 284,945 | 1.02% | 2,748 | 2,806 | 2,718 | 2,752 | 301,300 | ▼ | -0.03% |
| 2024-04-04 | 7745 | Ａ＆Ｄホロン | 275,945 | 0.99% | 2,802 | 2,935 | 2,785 | 2,872 | 226,900 | ▼ | -0.03% |
| 2024-04-05 | 7745 | Ａ＆Ｄホロン | 270,845 | 0.97% | 2,772 | 2,802 | 2,723 | 2,748 | 236,700 | ▼ | -0.02% |
| 2024-04-09 | 7745 | Ａ＆Ｄホロン | 269,145 | 0.96% | 2,836 | 2,883 | 2,816 | 2,850 | 106,500 | ▼ | -0.01% |
| 2024-04-10 | 7745 | Ａ＆Ｄホロン | 270,945 | 0.97% | 2,860 | 2,871 | 2,812 | 2,825 | 84,200 | ▲ | 0.01% |
| 2024-04-12 | 7745 | Ａ＆Ｄホロン | 279,345 | 1.00% | 2,925 | 2,961 | 2,896 | 2,950 | 227,800 | ▲ | 0.03% |
| 2024-04-15 | 7745 | Ａ＆Ｄホロン | 298,245 | 1.07% | 2,880 | 2,973 | 2,856 | 2,973 | 178,600 | ▲ | 0.07% |
| 2024-04-16 | 7745 | Ａ＆Ｄホロン | 297,345 | 1.06% | 2,950 | 2,965 | 2,826 | 2,849 | 275,800 | ▼ | -0.01% |
| 2024-04-17 | 7745 | Ａ＆Ｄホロン | 288,945 | 1.03% | 2,878 | 2,884 | 2,790 | 2,793 | 137,400 | ▼ | -0.03% |
| 2024-04-18 | 7745 | Ａ＆Ｄホロン | 252,345 | 0.90% | 2,712 | 2,772 | 2,666 | 2,762 | 367,800 | ▼ | -0.13% |
| 2024-04-19 | 7745 | Ａ＆Ｄホロン | 222,545 | 0.79% | 2,728 | 2,752 | 2,496 | 2,566 | 553,200 | ▼ | -0.10% |
| 2024-04-22 | 7745 | Ａ＆Ｄホロン | 230,045 | 0.82% | 2,635 | 2,673 | 2,577 | 2,610 | 217,900 | ▲ | 0.02% |
| 2024-04-23 | 7745 | Ａ＆Ｄホロン | 225,345 | 0.80% | 2,646 | 2,682 | 2,603 | 2,641 | 126,300 | ▼ | -0.01% |
| 2024-04-24 | 7745 | Ａ＆Ｄホロン | 213,645 | 0.76% | 2,663 | 2,735 | 2,663 | 2,735 | 143,400 | ▼ | -0.04% |
| 2024-04-25 | 7745 | Ａ＆Ｄホロン | 204,545 | 0.73% | 2,685 | 2,732 | 2,617 | 2,617 | 185,200 | ▼ | -0.03% |
| 2024-04-26 | 7745 | Ａ＆Ｄホロン | 200,445 | 0.71% | 2,652 | 2,734 | 2,610 | 2,711 | 183,200 | ▼ | -0.02% |
| 2024-05-01 | 7745 | Ａ＆Ｄホロン | 204,745 | 0.73% | 2,728 | 2,823 | 2,727 | 2,777 | 185,600 | ▲ | 0.02% |
| 2024-05-02 | 7745 | Ａ＆Ｄホロン | 207,345 | 0.74% | 2,700 | 2,778 | 2,683 | 2,762 | 176,200 | ▲ | 0.01% |
| 2024-05-07 | 7745 | Ａ＆Ｄホロン | 197,945 | 0.71% | 2,812 | 2,854 | 2,800 | 2,827 | 135,600 | ▼ | -0.03% |
| 2024-05-08 | 7745 | Ａ＆Ｄホロン | 197,545 | 0.70% | 2,806 | 2,849 | 2,799 | 2,802 | 108,000 | ▼ | -0.01% |
| 2024-05-09 | 7745 | Ａ＆Ｄホロン | 191,745 | 0.68% | 2,830 | 2,884 | 2,789 | 2,835 | 147,400 | ▼ | -0.01% |
| 2024-05-10 | 7745 | Ａ＆Ｄホロン | 183,645 | 0.65% | 2,887 | 2,900 | 2,810 | 2,896 | 203,400 | ▼ | -0.03% |
| 2024-05-13 | 7745 | Ａ＆Ｄホロン | 176,645 | 0.63% | 2,899 | 3,015 | 2,899 | 2,985 | 225,100 | ▼ | -0.02% |
| 2024-05-14 | 7745 | Ａ＆Ｄホロン | 151,045 | 0.54% | 2,971 | 2,984 | 2,779 | 2,787 | 374,200 | ▼ | -0.08% |
| 2024-05-15 | 7745 | Ａ＆Ｄホロン | 136,745 | 0.49% | 2,837 | 2,850 | 2,680 | 2,800 | 405,000 | ▼ | -0.05% |
| 2024-05-20 | 7745 | Ａ＆Ｄホロン | 139,245 | 0.50% | 2,892 | 2,956 | 2,892 | 2,922 | 181,600 | ▲ | 0.01% |
| 2024-05-21 | 7745 | Ａ＆Ｄホロン | 136,145 | 0.48% | 2,950 | 3,040 | 2,948 | 2,968 | 225,700 | ▼ | -0.02% |
| 2024-05-22 | 7745 | Ａ＆Ｄホロン | 140,745 | 0.50% | 2,971 | 3,000 | 2,931 | 2,948 | 121,800 | ▲ | 0.02% |
| 2024-05-27 | 7745 | Ａ＆Ｄホロン | 147,245 | 0.52% | 2,929 | 3,080 | 2,929 | 3,055 | 259,400 | ▲ | 0.02% |
| 2024-05-28 | 7745 | Ａ＆Ｄホロン | 148,545 | 0.53% | 3,035 | 3,060 | 2,979 | 3,000 | 168,800 | ▲ | 0.01% |
| 2024-05-29 | 7745 | Ａ＆Ｄホロン | 153,745 | 0.55% | 2,995 | 3,040 | 2,949 | 2,951 | 122,400 | ▲ | 0.02% |
| 2024-06-03 | 7745 | Ａ＆Ｄホロン | 160,945 | 0.57% | 3,000 | 3,025 | 2,937 | 2,941 | 165,600 | ▲ | 0.01% |
| 2024-06-04 | 7745 | Ａ＆Ｄホロン | 167,045 | 0.59% | 2,925 | 2,945 | 2,835 | 2,842 | 141,300 | ▲ | 0.02% |
| 2024-06-06 | 7745 | Ａ＆Ｄホロン | 160,745 | 0.57% | 2,783 | 2,799 | 2,737 | 2,757 | 134,000 | ▼ | -0.02% |
| 2024-06-07 | 7745 | Ａ＆Ｄホロン | 147,345 | 0.52% | 2,708 | 2,719 | 2,671 | 2,698 | 194,300 | ▼ | -0.04% |
| 2024-06-10 | 7745 | Ａ＆Ｄホロン | 139,645 | 0.50% | 2,732 | 2,872 | 2,707 | 2,844 | 247,700 | ▼ | -0.02% |
| 2024-06-11 | 7745 | Ａ＆Ｄホロン | 133,945 | 0.48% | 2,826 | 2,881 | 2,826 | 2,858 | 143,200 | ▼ | -0.02% |
| 2024-03-01 | 7776 | セルシード | 202,550 | 0.64% | 250 | 257 | 241 | 243 | 676,000 | ▲ | 0.03% |
| 2024-03-04 | 7776 | セルシード | 193,250 | 0.61% | 244 | 247 | 239 | 240 | 437,300 | ▼ | -0.03% |
| 2024-03-05 | 7776 | セルシード | 200,650 | 0.63% | 239 | 240 | 231 | 238 | 396,600 | ▲ | 0.02% |
| 2024-03-06 | 7776 | セルシード | 204,550 | 0.65% | 236 | 247 | 235 | 244 | 326,400 | ▲ | 0.02% |
| 2024-03-07 | 7776 | セルシード | 198,850 | 0.63% | 241 | 242 | 234 | 235 | 339,200 | ▼ | -0.02% |
| 2024-03-08 | 7776 | セルシード | 210,350 | 0.66% | 232 | 237 | 231 | 231 | 436,600 | ▲ | 0.03% |
| 2024-03-11 | 7776 | セルシード | 236,250 | 0.75% | 227 | 233 | 219 | 220 | 687,200 | ▲ | 0.08% |
| 2024-03-12 | 7776 | セルシード | 230,550 | 0.73% | 216 | 225 | 213 | 222 | 368,900 | ▼ | -0.02% |
| 2024-03-13 | 7776 | セルシード | 251,550 | 0.79% | 221 | 222 | 212 | 212 | 480,800 | ▲ | 0.06% |
| 2024-03-14 | 7776 | セルシード | 306,250 | 0.97% | 228 | 232 | 208 | 213 | 1,808,200 | ▲ | 0.17% |
| 2024-03-15 | 7776 | セルシード | 297,950 | 0.94% | 210 | 218 | 209 | 215 | 353,700 | ▼ | -0.03% |
| 2024-03-18 | 7776 | セルシード | 287,050 | 0.91% | 219 | 232 | 217 | 222 | 861,600 | ▼ | -0.02% |
| 2024-03-19 | 7776 | セルシード | 283,350 | 0.88% | 220 | 225 | 219 | 221 | 352,400 | ▼ | -0.03% |
| 2024-03-21 | 7776 | セルシード | 278,950 | 0.87% | 222 | 225 | 222 | 223 | 284,800 | ▼ | -0.01% |
| 2024-03-22 | 7776 | セルシード | 273,550 | 0.85% | 223 | 229 | 220 | 228 | 304,200 | ▼ | -0.02% |
| 2024-03-25 | 7776 | セルシード | 279,850 | 0.87% | 230 | 230 | 218 | 220 | 393,600 | ▲ | 0.02% |
| 2024-03-26 | 7776 | セルシード | 295,550 | 0.92% | 220 | 221 | 213 | 213 | 449,600 | ▲ | 0.05% |
| 2024-03-27 | 7776 | セルシード | 290,950 | 0.90% | 213 | 217 | 212 | 216 | 193,700 | ▼ | -0.02% |
| 2024-03-28 | 7776 | セルシード | 279,550 | 0.87% | 214 | 218 | 214 | 215 | 193,900 | ▼ | -0.03% |
| 2024-03-29 | 7776 | セルシード | 243,950 | 0.76% | 221 | 228 | 218 | 220 | 524,000 | ▼ | -0.10% |
| 2024-04-01 | 7776 | セルシード | 259,050 | 0.80% | 219 | 219 | 212 | 214 | 385,800 | ▲ | 0.04% |
| 2024-04-02 | 7776 | セルシード | 279,050 | 0.87% | 212 | 213 | 207 | 208 | 338,400 | ▲ | 0.06% |
| 2024-04-03 | 7776 | セルシード | 288,150 | 0.90% | 207 | 207 | 201 | 204 | 472,600 | ▲ | 0.03% |
| 2024-04-04 | 7776 | セルシード | 272,550 | 0.85% | 207 | 207 | 203 | 205 | 211,800 | ▼ | -0.05% |
| 2024-04-05 | 7776 | セルシード | 264,650 | 0.82% | 203 | 211 | 202 | 211 | 298,200 | ▼ | -0.03% |
| 2024-04-08 | 7776 | セルシード | 238,650 | 0.74% | 214 | 217 | 211 | 215 | 204,300 | ▼ | -0.07% |
| 2024-04-09 | 7776 | セルシード | 195,350 | 0.61% | 216 | 231 | 215 | 229 | 682,100 | ▼ | -0.13% |
| 2024-04-11 | 7776 | セルシード | 185,750 | 0.58% | 218 | 221 | 215 | 218 | 196,200 | ▼ | -0.03% |
| 2024-04-12 | 7776 | セルシード | 184,150 | 0.57% | 218 | 222 | 217 | 220 | 104,600 | ▼ | -0.01% |
| 2024-04-17 | 7776 | セルシード | 189,550 | 0.59% | 210 | 211 | 206 | 206 | 203,500 | ▲ | 0.02% |
| 2024-04-18 | 7776 | セルシード | 174,050 | 0.54% | 205 | 213 | 205 | 211 | 179,600 | ▼ | -0.04% |
| 2024-04-19 | 7776 | セルシード | 192,950 | 0.59% | 209 | 210 | 201 | 204 | 366,300 | ▲ | 0.04% |
| 2024-04-22 | 7776 | セルシード | 202,950 | 0.63% | 202 | 211 | 202 | 211 | 219,700 | ▲ | 0.04% |
| 2024-04-23 | 7776 | セルシード | 188,250 | 0.58% | 211 | 213 | 207 | 208 | 164,400 | ▼ | -0.05% |
| 2024-04-26 | 7776 | セルシード | 215,850 | 0.67% | 207 | 216 | 202 | 213 | 340,100 | ▲ | 0.09% |
| 2024-05-01 | 7776 | セルシード | 212,850 | 0.66% | 213 | 217 | 211 | 214 | 206,200 | ▼ | -0.01% |
| 2024-05-02 | 7776 | セルシード | 206,150 | 0.64% | 213 | 216 | 210 | 210 | 134,900 | ▼ | -0.02% |
| 2024-05-07 | 7776 | セルシード | 200,850 | 0.62% | 211 | 213 | 209 | 212 | 157,200 | ▼ | -0.02% |
| 2024-05-08 | 7776 | セルシード | 196,850 | 0.61% | 210 | 229 | 209 | 219 | 838,700 | ▼ | -0.01% |
| 2024-05-10 | 7776 | セルシード | 195,550 | 0.60% | 217 | 222 | 215 | 219 | 231,400 | ▼ | -0.01% |
| 2024-05-13 | 7776 | セルシード | 197,150 | 0.61% | 219 | 220 | 214 | 216 | 147,500 | ▲ | 0.01% |
| 2024-05-14 | 7776 | セルシード | 156,450 | 0.48% | 215 | 227 | 212 | 226 | 566,200 | ▼ | -0.13% |
| 2024-07-04 | 7776 | セルシード | 187,850 | 0.56% | 496 | 497 | 438 | 460 | 11,735,200 | ▲ | 0.21% |
| 2024-07-04 | 7776 | セルシード | 187,850 | 0.56% | 496 | 497 | 438 | 460 | 11,735,200 | ▲ | 0.21% |
| 2024-07-05 | 7776 | セルシード | 196,750 | 0.59% | 441 | 540 | 420 | 540 | 13,518,000 | ▲ | 0.02% |
| 2024-07-08 | 7776 | セルシード | 170,050 | 0.51% | 512 | 640 | 508 | 640 | 31,857,600 | ▼ | -0.07% |
| 2024-07-09 | 7776 | セルシード | 195,950 | 0.58% | 641 | 688 | 621 | 651 | 17,503,000 | ▲ | 0.06% |
| 2024-07-10 | 7776 | セルシード | 104,150 | 0.31% | 641 | 751 | 635 | 751 | 10,192,400 | ▼ | -0.26% |
| 2024-07-12 | 7776 | セルシード | 197,150 | 0.59% | 860 | 937 | 769 | 821 | 19,378,300 | ▲ | 0.18% |
| 2024-07-16 | 7776 | セルシード | 162,850 | 0.48% | 936 | 971 | 910 | 971 | 8,110,900 | ▼ | -0.10% |
| 2024-07-17 | 7776 | セルシード | 197,150 | 0.59% | 1,001 | 1,118 | 974 | 1,095 | 16,490,700 | ▲ | 0.10% |
| 2024-07-19 | 7776 | セルシード | 197,150 | 0.58% | 1,057 | 1,122 | 787 | 787 | 6,297,300 | ▼ | -0.01% |
| 2024-07-23 | 7776 | セルシード | 180,750 | 0.54% | 537 | 537 | 537 | 537 | 98,700 | ▼ | -0.03% |
| 2024-07-24 | 7776 | セルシード | 1,050 | 0.00% | 503 | 586 | 455 | 470 | 38,774,700 | ▼ | -0.54% |
| 2025-03-31 | 7776 | セルシード | 183,750 | 0.53% | 549 | 614 | 546 | 558 | 3,889,700 | ▲ | 0.53% |
| 2025-04-01 | 7776 | セルシード | 182,650 | 0.52% | 561 | 565 | 509 | 515 | 2,785,200 | ▼ | -0.01% |
| 2025-04-02 | 7776 | セルシード | 163,950 | 0.47% | 500 | 520 | 494 | 504 | 1,459,700 | ▼ | -0.05% |
| 2024-03-01 | 7777 | ３ＤＭ | 2,972,937 | 3.74% | 130 | 134 | 127 | 128 | 766,600 | ▲ | 0.01% |
| 2024-03-04 | 7777 | ３ＤＭ | 2,989,037 | 3.76% | 129 | 134 | 129 | 129 | 489,200 | ▲ | 0.01% |
| 2024-03-05 | 7777 | ３ＤＭ | 3,007,937 | 3.79% | 128 | 131 | 126 | 128 | 466,700 | ▲ | 0.03% |
| 2024-03-07 | 7777 | ３ＤＭ | 3,025,937 | 3.81% | 130 | 133 | 127 | 129 | 592,400 | ▲ | 0.02% |
| 2024-03-08 | 7777 | ３ＤＭ | 3,050,537 | 3.84% | 127 | 129 | 126 | 127 | 831,400 | ▲ | 0.02% |
| 2024-03-12 | 7777 | ３ＤＭ | 3,061,337 | 3.85% | 128 | 136 | 126 | 134 | 951,200 | ▲ | 0.01% |
| 2024-03-13 | 7777 | ３ＤＭ | 3,071,537 | 3.87% | 135 | 137 | 132 | 135 | 862,200 | ▲ | 0.02% |
| 2024-03-14 | 7777 | ３ＤＭ | 3,133,537 | 3.94% | 134 | 137 | 126 | 126 | 1,692,100 | ▲ | 0.06% |
| 2024-03-15 | 7777 | ３ＤＭ | 3,123,137 | 3.93% | 127 | 143 | 127 | 131 | 2,260,500 | ▼ | -0.00% |
| 2024-03-18 | 7777 | ３ＤＭ | 3,131,737 | 3.94% | 130 | 140 | 130 | 137 | 946,900 | ▲ | 0.00% |
| 2024-03-19 | 7777 | ３ＤＭ | 3,057,637 | 3.85% | 136 | 145 | 136 | 144 | 1,056,700 | ▼ | -0.08% |
| 2024-03-21 | 7777 | ３ＤＭ | 3,127,737 | 3.94% | 132 | 137 | 129 | 133 | 2,297,800 | ▲ | 0.08% |
| 2024-03-22 | 7777 | ３ＤＭ | 3,151,637 | 3.97% | 133 | 133 | 128 | 128 | 1,226,600 | ▲ | 0.03% |
| 2024-03-25 | 7777 | ３ＤＭ | 3,208,437 | 4.04% | 129 | 131 | 127 | 130 | 623,300 | ▲ | 0.06% |
| 2024-03-26 | 7777 | ３ＤＭ | 3,234,737 | 4.07% | 128 | 130 | 127 | 128 | 468,600 | ▲ | 0.03% |
| 2024-03-27 | 7777 | ３ＤＭ | 3,253,737 | 4.10% | 127 | 128 | 126 | 126 | 515,300 | ▲ | 0.02% |
| 2024-03-28 | 7777 | ３ＤＭ | 3,274,037 | 4.12% | 126 | 131 | 123 | 124 | 738,600 | ▲ | 0.02% |
| 2024-03-29 | 7777 | ３ＤＭ | 3,295,637 | 4.15% | 125 | 128 | 124 | 126 | 371,600 | ▲ | 0.03% |
| 2024-04-01 | 7777 | ３ＤＭ | 3,242,937 | 4.08% | 129 | 135 | 128 | 132 | 1,149,400 | ▼ | -0.07% |
| 2024-04-02 | 7777 | ３ＤＭ | 3,292,437 | 4.14% | 133 | 133 | 126 | 128 | 647,800 | ▲ | 0.05% |
| 2024-04-03 | 7777 | ３ＤＭ | 3,314,637 | 4.17% | 127 | 131 | 125 | 127 | 311,200 | ▲ | 0.03% |
| 2024-04-04 | 7777 | ３ＤＭ | 3,361,737 | 4.23% | 128 | 128 | 125 | 128 | 282,600 | ▲ | 0.06% |
| 2024-04-05 | 7777 | ３ＤＭ | 3,386,537 | 4.26% | 127 | 128 | 124 | 125 | 544,500 | ▲ | 0.02% |
| 2024-04-08 | 7777 | ３ＤＭ | 3,393,637 | 4.27% | 127 | 129 | 126 | 127 | 204,700 | ▲ | 0.00% |
| 2024-04-10 | 7777 | ３ＤＭ | 3,371,437 | 4.24% | 127 | 131 | 126 | 128 | 361,200 | ▼ | -0.02% |
| 2024-04-15 | 7777 | ３ＤＭ | 3,380,537 | 4.26% | 126 | 126 | 121 | 122 | 865,400 | ▲ | 0.01% |
| 2024-04-16 | 7777 | ３ＤＭ | 3,396,837 | 4.28% | 121 | 122 | 118 | 119 | 563,400 | ▲ | 0.02% |
| 2024-04-17 | 7777 | ３ＤＭ | 3,416,437 | 4.30% | 119 | 121 | 116 | 118 | 399,400 | ▲ | 0.01% |
| 2024-04-22 | 7777 | ３ＤＭ | 3,393,237 | 4.27% | 115 | 118 | 114 | 118 | 290,200 | ▼ | -0.03% |
| 2024-04-23 | 7777 | ３ＤＭ | 3,383,637 | 4.26% | 117 | 120 | 117 | 118 | 130,600 | ▼ | -0.00% |
| 2024-04-24 | 7777 | ３ＤＭ | 3,379,737 | 4.25% | 120 | 121 | 118 | 120 | 93,200 | ▼ | -0.00% |
| 2024-04-25 | 7777 | ３ＤＭ | 3,358,437 | 4.23% | 118 | 120 | 117 | 118 | 266,000 | ▼ | -0.01% |
| 2024-04-30 | 7777 | ３ＤＭ | 3,328,537 | 4.19% | 120 | 121 | 118 | 120 | 248,300 | ▼ | -0.04% |
| 2024-05-08 | 7777 | ３ＤＭ | 3,306,537 | 4.16% | 121 | 126 | 121 | 126 | 326,700 | ▼ | -0.03% |
| 2024-05-09 | 7777 | ３ＤＭ | 3,289,837 | 4.14% | 124 | 127 | 124 | 127 | 329,500 | ▼ | -0.02% |
| 2024-05-10 | 7777 | ３ＤＭ | 3,284,837 | 4.13% | 126 | 127 | 124 | 125 | 199,000 | ▼ | -0.00% |
| 2024-05-13 | 7777 | ３ＤＭ | 3,258,337 | 4.10% | 125 | 128 | 125 | 125 | 450,200 | ▼ | -0.03% |
| 2024-05-14 | 7777 | ３ＤＭ | 3,234,537 | 4.07% | 125 | 130 | 125 | 129 | 457,000 | ▼ | -0.02% |
| 2024-05-15 | 7777 | ３ＤＭ | 3,223,337 | 4.06% | 128 | 131 | 126 | 130 | 299,800 | ▼ | -0.01% |
| 2024-05-16 | 7777 | ３ＤＭ | 3,211,437 | 4.04% | 130 | 131 | 128 | 131 | 288,600 | ▼ | -0.01% |
| 2024-05-17 | 7777 | ３ＤＭ | 3,188,737 | 4.01% | 132 | 132 | 129 | 130 | 310,700 | ▼ | -0.03% |
| 2024-05-20 | 7777 | ３ＤＭ | 3,097,737 | 3.79% | 131 | 138 | 131 | 136 | 1,148,000 | ▼ | -0.21% |
| 2024-05-21 | 7777 | ３ＤＭ | 3,071,037 | 3.76% | 135 | 136 | 131 | 131 | 501,500 | ▼ | -0.03% |
| 2024-05-24 | 7777 | ３ＤＭ | 3,040,737 | 3.72% | 134 | 135 | 132 | 134 | 320,400 | ▼ | -0.03% |
| 2024-05-27 | 7777 | ３ＤＭ | 2,986,537 | 3.65% | 135 | 141 | 134 | 141 | 839,600 | ▼ | -0.07% |
| 2024-05-28 | 7777 | ３ＤＭ | 2,962,637 | 3.62% | 140 | 143 | 137 | 140 | 732,900 | ▼ | -0.02% |
| 2024-05-29 | 7777 | ３ＤＭ | 2,977,137 | 3.64% | 138 | 138 | 135 | 136 | 445,800 | ▲ | 0.02% |
| 2024-05-30 | 7777 | ３ＤＭ | 2,963,437 | 3.62% | 134 | 137 | 134 | 137 | 234,400 | ▼ | -0.02% |
| 2024-05-31 | 7777 | ３ＤＭ | 2,974,137 | 3.64% | 135 | 138 | 135 | 138 | 226,600 | ▲ | 0.02% |
| 2024-06-03 | 7777 | ３ＤＭ | 2,910,837 | 3.56% | 137 | 141 | 137 | 138 | 376,900 | ▼ | -0.08% |
| 2024-06-04 | 7777 | ３ＤＭ | 2,889,037 | 3.53% | 138 | 142 | 138 | 141 | 499,000 | ▼ | -0.03% |
| 2024-06-05 | 7777 | ３ＤＭ | 2,879,637 | 3.52% | 141 | 142 | 139 | 140 | 384,600 | ▼ | -0.00% |
| 2024-06-06 | 7777 | ３ＤＭ | 2,850,037 | 3.49% | 142 | 145 | 141 | 144 | 708,000 | ▼ | -0.02% |
| 2024-06-07 | 7777 | ３ＤＭ | 2,997,437 | 3.67% | 149 | 152 | 144 | 152 | 2,584,000 | ▲ | 0.17% |
| 2024-06-10 | 7777 | ３ＤＭ | 3,027,537 | 3.70% | 157 | 169 | 153 | 164 | 4,103,400 | ▲ | 0.03% |
| 2024-06-11 | 7777 | ３ＤＭ | 3,101,337 | 3.79% | 165 | 165 | 153 | 157 | 1,781,800 | ▲ | 0.08% |
| 2024-06-12 | 7777 | ３ＤＭ | 3,088,337 | 3.78% | 158 | 161 | 157 | 158 | 1,068,400 | ▼ | -0.01% |
| 2024-06-13 | 7777 | ３ＤＭ | 3,233,837 | 3.96% | 158 | 161 | 153 | 154 | 2,237,300 | ▲ | 0.18% |
| 2024-06-14 | 7777 | ３ＤＭ | 3,189,337 | 3.90% | 139 | 147 | 138 | 139 | 2,515,900 | ▼ | -0.06% |
| 2024-06-17 | 7777 | ３ＤＭ | 3,138,937 | 3.84% | 136 | 137 | 129 | 133 | 2,083,700 | ▼ | -0.06% |
| 2024-06-19 | 7777 | ３ＤＭ | 3,242,137 | 3.97% | 133 | 133 | 128 | 129 | 1,171,600 | ▲ | 0.13% |
| 2024-06-20 | 7777 | ３ＤＭ | 3,244,137 | 3.90% | 127 | 131 | 126 | 130 | 530,400 | ▼ | -0.07% |
| 2024-06-21 | 7777 | ３ＤＭ | 3,218,137 | 3.87% | 130 | 132 | 124 | 124 | 1,521,000 | ▼ | -0.02% |
| 2024-06-24 | 7777 | ３ＤＭ | 3,142,637 | 3.78% | 126 | 129 | 125 | 128 | 518,600 | ▼ | -0.09% |
| 2024-06-25 | 7777 | ３ＤＭ | 3,104,137 | 3.73% | 129 | 130 | 127 | 128 | 357,500 | ▼ | -0.04% |
| 2024-06-26 | 7777 | ３ＤＭ | 2,992,037 | 3.60% | 130 | 134 | 130 | 130 | 742,200 | ▼ | -0.12% |
| 2024-06-27 | 7777 | ３ＤＭ | 2,928,137 | 3.52% | 135 | 146 | 134 | 138 | 2,055,900 | ▼ | -0.08% |
| 2024-06-28 | 7777 | ３ＤＭ | 2,911,837 | 3.50% | 140 | 141 | 137 | 140 | 631,900 | ▼ | -0.02% |
| 2024-07-01 | 7777 | ３ＤＭ | 2,866,937 | 3.45% | 141 | 141 | 136 | 136 | 891,400 | ▼ | -0.04% |
| 2024-07-02 | 7777 | ３ＤＭ | 2,947,637 | 3.54% | 136 | 138 | 135 | 135 | 557,000 | ▲ | 0.08% |
| 2024-07-04 | 7777 | ３ＤＭ | 2,892,037 | 3.48% | 132 | 134 | 129 | 132 | 1,013,200 | ▼ | -0.06% |
| 2024-07-04 | 7777 | ３ＤＭ | 2,892,037 | 3.48% | 132 | 134 | 129 | 132 | 1,013,200 | ▼ | -0.06% |
| 2024-07-05 | 7777 | ３ＤＭ | 2,829,337 | 3.40% | 131 | 132 | 129 | 129 | 458,900 | ▼ | -0.08% |
| 2024-07-08 | 7777 | ３ＤＭ | 2,796,437 | 3.36% | 129 | 130 | 127 | 128 | 331,500 | ▼ | -0.04% |
| 2024-07-09 | 7777 | ３ＤＭ | 2,780,437 | 3.34% | 130 | 132 | 129 | 129 | 352,100 | ▼ | -0.02% |
| 2024-07-10 | 7777 | ３ＤＭ | 2,761,137 | 3.32% | 129 | 131 | 128 | 130 | 360,700 | ▼ | -0.02% |
| 2024-07-11 | 7777 | ３ＤＭ | 2,741,737 | 3.30% | 130 | 133 | 128 | 130 | 293,000 | ▼ | -0.02% |
| 2024-07-12 | 7777 | ３ＤＭ | 2,708,337 | 3.26% | 129 | 133 | 129 | 130 | 377,800 | ▼ | -0.04% |
| 2024-07-16 | 7777 | ３ＤＭ | 2,660,537 | 3.20% | 131 | 137 | 131 | 135 | 709,800 | ▼ | -0.05% |
| 2024-07-17 | 7777 | ３ＤＭ | 2,654,337 | 3.19% | 136 | 152 | 136 | 145 | 3,498,700 | ▼ | -0.01% |
| 2024-07-18 | 7777 | ３ＤＭ | 2,600,137 | 3.13% | 142 | 148 | 142 | 144 | 920,200 | ▼ | -0.06% |
| 2024-07-19 | 7777 | ３ＤＭ | 2,609,237 | 2.96% | 146 | 147 | 143 | 145 | 1,046,800 | ▼ | -0.16% |
| 2024-07-22 | 7777 | ３ＤＭ | 2,595,437 | 2.95% | 146 | 146 | 140 | 141 | 593,400 | ▼ | -0.00% |
| 2024-07-23 | 7777 | ３ＤＭ | 2,556,137 | 2.90% | 142 | 148 | 142 | 144 | 540,400 | ▼ | -0.05% |
| 2024-07-24 | 7777 | ３ＤＭ | 2,536,037 | 2.88% | 144 | 146 | 142 | 142 | 523,700 | ▼ | -0.02% |
| 2024-07-25 | 7777 | ３ＤＭ | 2,488,137 | 2.82% | 141 | 144 | 140 | 140 | 742,600 | ▼ | -0.06% |
| 2024-07-29 | 7777 | ３ＤＭ | 2,363,037 | 2.68% | 155 | 168 | 152 | 161 | 4,154,500 | ▼ | -0.13% |
| 2024-07-30 | 7777 | ３ＤＭ | 2,464,837 | 2.80% | 161 | 165 | 155 | 161 | 1,641,000 | ▲ | 0.11% |
| 2024-07-31 | 7777 | ３ＤＭ | 2,427,437 | 2.76% | 161 | 163 | 155 | 160 | 1,411,800 | ▼ | -0.04% |
| 2024-08-01 | 7777 | ３ＤＭ | 2,386,637 | 2.71% | 159 | 160 | 153 | 154 | 987,300 | ▼ | -0.04% |
| 2024-08-02 | 7777 | ３ＤＭ | 2,341,437 | 2.66% | 149 | 150 | 140 | 141 | 1,755,500 | ▼ | -0.04% |
| 2024-08-05 | 7777 | ３ＤＭ | 2,402,837 | 2.73% | 129 | 136 | 97 | 121 | 5,316,400 | ▲ | 0.06% |
| 2024-08-06 | 7777 | ３ＤＭ | 2,439,537 | 2.77% | 126 | 130 | 117 | 125 | 2,119,000 | ▲ | 0.04% |
| 2024-08-07 | 7777 | ３ＤＭ | 2,569,137 | 2.92% | 123 | 131 | 122 | 127 | 1,467,900 | ▲ | 0.14% |
| 2024-08-08 | 7777 | ３ＤＭ | 2,534,637 | 2.88% | 127 | 128 | 121 | 124 | 1,011,000 | ▼ | -0.04% |
| 2024-08-09 | 7777 | ３ＤＭ | 2,449,437 | 2.78% | 127 | 130 | 123 | 127 | 1,207,000 | ▼ | -0.10% |
| 2024-08-13 | 7777 | ３ＤＭ | 2,443,637 | 2.77% | 128 | 132 | 126 | 131 | 892,800 | ▼ | -0.00% |
| 2024-08-14 | 7777 | ３ＤＭ | 2,431,837 | 2.76% | 132 | 134 | 131 | 133 | 586,100 | ▼ | -0.01% |
| 2024-08-15 | 7777 | ３ＤＭ | 2,415,237 | 2.74% | 133 | 137 | 132 | 134 | 650,900 | ▼ | -0.01% |
| 2024-08-16 | 7777 | ３ＤＭ | 2,387,337 | 2.71% | 137 | 138 | 135 | 137 | 645,700 | ▼ | -0.03% |
| 2024-08-20 | 7777 | ３ＤＭ | 2,317,537 | 2.55% | 141 | 148 | 141 | 145 | 1,191,500 | ▼ | -0.16% |
| 2024-08-21 | 7777 | ３ＤＭ | 2,304,937 | 2.54% | 146 | 150 | 144 | 147 | 777,800 | ▼ | -0.00% |
| 2024-08-22 | 7777 | ３ＤＭ | 2,242,937 | 2.47% | 149 | 156 | 147 | 149 | 1,925,700 | ▼ | -0.06% |
| 2024-08-23 | 7777 | ３ＤＭ | 2,230,837 | 2.46% | 149 | 150 | 144 | 147 | 1,166,400 | ▼ | -0.01% |
| 2024-08-29 | 7777 | ３ＤＭ | 2,181,937 | 2.40% | 143 | 145 | 138 | 141 | 1,201,400 | ▼ | -0.03% |
| 2024-09-02 | 7777 | ３ＤＭ | 2,223,037 | 2.45% | 142 | 142 | 136 | 139 | 971,000 | ▲ | 0.05% |
| 2024-09-03 | 7777 | ３ＤＭ | 2,188,637 | 2.41% | 137 | 143 | 137 | 142 | 537,800 | ▼ | -0.04% |
| 2024-09-04 | 7777 | ３ＤＭ | 2,218,637 | 2.44% | 138 | 138 | 132 | 133 | 1,459,500 | ▲ | 0.02% |
| 2024-09-05 | 7777 | ３ＤＭ | 2,342,937 | 2.58% | 130 | 135 | 130 | 131 | 789,100 | ▲ | 0.14% |
| 2024-09-06 | 7777 | ３ＤＭ | 2,476,437 | 2.73% | 133 | 133 | 125 | 128 | 1,394,900 | ▲ | 0.14% |
| 2024-09-09 | 7777 | ３ＤＭ | 2,628,237 | 2.89% | 124 | 128 | 123 | 126 | 977,500 | ▲ | 0.16% |
| 2024-09-10 | 7777 | ３ＤＭ | 2,715,637 | 2.99% | 127 | 129 | 125 | 126 | 662,600 | ▲ | 0.10% |
| 2024-09-11 | 7777 | ３ＤＭ | 3,204,537 | 3.53% | 131 | 138 | 122 | 124 | 4,360,500 | ▲ | 0.53% |
| 2024-09-12 | 7777 | ３ＤＭ | 3,488,437 | 3.84% | 127 | 133 | 126 | 133 | 1,331,500 | ▲ | 0.31% |
| 2024-09-13 | 7777 | ３ＤＭ | 3,547,537 | 3.91% | 128 | 130 | 121 | 122 | 2,710,600 | ▲ | 0.07% |
| 2024-09-17 | 7777 | ３ＤＭ | 3,478,937 | 3.83% | 122 | 124 | 114 | 118 | 2,212,100 | ▼ | -0.08% |
| 2024-09-18 | 7777 | ３ＤＭ | 3,521,337 | 3.88% | 119 | 121 | 115 | 116 | 1,010,100 | ▲ | 0.04% |
| 2024-09-19 | 7777 | ３ＤＭ | 3,478,337 | 3.83% | 117 | 121 | 117 | 119 | 736,100 | ▼ | -0.04% |
| 2024-09-20 | 7777 | ３ＤＭ | 3,442,337 | 3.56% | 120 | 122 | 117 | 119 | 1,074,900 | ▼ | -0.27% |
| 2024-09-24 | 7777 | ３ＤＭ | 3,469,437 | 3.59% | 120 | 121 | 117 | 117 | 779,600 | ▲ | 0.02% |
| 2024-09-25 | 7777 | ３ＤＭ | 3,346,937 | 3.46% | 116 | 117 | 113 | 113 | 1,731,000 | ▼ | -0.12% |
| 2024-09-26 | 7777 | ３ＤＭ | 3,323,137 | 3.43% | 114 | 117 | 114 | 114 | 847,400 | ▼ | -0.02% |
| 2024-09-27 | 7777 | ３ＤＭ | 3,212,537 | 3.32% | 115 | 118 | 114 | 116 | 669,700 | ▼ | -0.11% |
| 2024-09-30 | 7777 | ３ＤＭ | 3,316,337 | 3.43% | 114 | 115 | 111 | 111 | 1,503,800 | ▲ | 0.11% |
| 2024-10-01 | 7777 | ３ＤＭ | 3,269,437 | 3.38% | 112 | 115 | 111 | 114 | 779,700 | ▼ | -0.05% |
| 2024-10-02 | 7777 | ３ＤＭ | 3,436,737 | 3.55% | 114 | 114 | 110 | 110 | 1,542,100 | ▲ | 0.16% |
| 2024-10-03 | 7777 | ３ＤＭ | 3,407,637 | 3.52% | 113 | 114 | 111 | 113 | 707,400 | ▼ | -0.02% |
| 2024-10-04 | 7777 | ３ＤＭ | 3,389,337 | 3.50% | 112 | 116 | 112 | 112 | 667,700 | ▼ | -0.02% |
| 2024-10-07 | 7777 | ３ＤＭ | 3,411,937 | 3.53% | 114 | 114 | 110 | 113 | 1,019,600 | ▲ | 0.02% |
| 2024-10-08 | 7777 | ３ＤＭ | 3,559,037 | 3.68% | 111 | 111 | 107 | 107 | 2,467,500 | ▲ | 0.15% |
| 2024-10-09 | 7777 | ３ＤＭ | 3,513,837 | 3.63% | 107 | 109 | 105 | 107 | 1,162,700 | ▼ | -0.05% |
| 2024-10-10 | 7777 | ３ＤＭ | 3,491,637 | 3.61% | 106 | 107 | 104 | 106 | 1,206,000 | ▼ | -0.02% |
| 2024-10-15 | 7777 | ３ＤＭ | 3,421,337 | 3.54% | 107 | 109 | 106 | 108 | 524,700 | ▼ | -0.06% |
| 2024-10-16 | 7777 | ３ＤＭ | 3,395,637 | 3.51% | 108 | 110 | 107 | 109 | 439,700 | ▼ | -0.03% |
| 2024-10-17 | 7777 | ３ＤＭ | 3,330,937 | 3.44% | 110 | 114 | 109 | 110 | 1,152,300 | ▼ | -0.06% |
| 2024-10-18 | 7777 | ３ＤＭ | 3,349,337 | 3.39% | 110 | 111 | 108 | 108 | 636,800 | ▼ | -0.04% |
| 2024-10-21 | 7777 | ３ＤＭ | 3,311,837 | 3.35% | 108 | 112 | 108 | 112 | 598,200 | ▼ | -0.04% |
| 2024-10-22 | 7777 | ３ＤＭ | 3,362,237 | 3.40% | 112 | 113 | 106 | 106 | 867,500 | ▲ | 0.04% |
| 2024-10-23 | 7777 | ３ＤＭ | 3,346,337 | 3.39% | 105 | 107 | 102 | 104 | 1,675,200 | ▼ | -0.00% |
| 2024-10-24 | 7777 | ３ＤＭ | 3,301,237 | 3.34% | 102 | 105 | 100 | 103 | 1,167,700 | ▼ | -0.05% |
| 2024-10-25 | 7777 | ３ＤＭ | 3,383,537 | 3.43% | 104 | 104 | 99 | 100 | 1,152,700 | ▲ | 0.09% |
| 2024-10-28 | 7777 | ３ＤＭ | 3,324,537 | 3.37% | 100 | 109 | 100 | 109 | 1,028,200 | ▼ | -0.06% |
| 2024-10-29 | 7777 | ３ＤＭ | 3,341,837 | 3.38% | 110 | 118 | 109 | 113 | 1,609,500 | ▲ | 0.00% |
| 2024-10-30 | 7777 | ３ＤＭ | 3,317,937 | 3.36% | 112 | 113 | 111 | 111 | 383,500 | ▼ | -0.02% |
| 2024-10-31 | 7777 | ３ＤＭ | 3,306,637 | 3.35% | 110 | 112 | 110 | 110 | 237,000 | ▼ | -0.00% |
| 2024-11-01 | 7777 | ３ＤＭ | 3,250,937 | 3.29% | 110 | 110 | 106 | 107 | 702,900 | ▼ | -0.06% |
| 2024-11-05 | 7777 | ３ＤＭ | 3,235,937 | 3.28% | 112 | 113 | 108 | 108 | 592,900 | ▼ | -0.01% |
| 2024-11-06 | 7777 | ３ＤＭ | 3,080,637 | 3.12% | 111 | 115 | 110 | 115 | 990,800 | ▼ | -0.15% |
| 2024-11-07 | 7777 | ３ＤＭ | 3,016,337 | 3.05% | 115 | 116 | 111 | 111 | 647,300 | ▼ | -0.07% |
| 2024-11-08 | 7777 | ３ＤＭ | 2,964,637 | 3.00% | 112 | 113 | 111 | 111 | 404,500 | ▼ | -0.04% |
| 2024-11-11 | 7777 | ３ＤＭ | 2,937,437 | 2.97% | 112 | 114 | 111 | 114 | 332,000 | ▼ | -0.02% |
| 2024-11-12 | 7777 | ３ＤＭ | 2,878,337 | 2.91% | 114 | 116 | 113 | 115 | 857,800 | ▼ | -0.06% |
| 2024-11-13 | 7777 | ３ＤＭ | 2,857,537 | 2.89% | 115 | 117 | 112 | 113 | 584,900 | ▼ | -0.02% |
| 2024-11-15 | 7777 | ３ＤＭ | 2,871,837 | 2.91% | 111 | 112 | 109 | 110 | 614,700 | ▲ | 0.02% |
| 2024-11-20 | 7777 | ３ＤＭ | 2,869,337 | 2.87% | 112 | 114 | 111 | 111 | 397,100 | ▼ | -0.04% |
| 2024-11-21 | 7777 | ３ＤＭ | 2,871,337 | 2.88% | 112 | 113 | 111 | 111 | 392,900 | ▲ | 0.00% |
| 2024-11-22 | 7777 | ３ＤＭ | 2,849,337 | 2.85% | 111 | 113 | 111 | 111 | 610,400 | ▼ | -0.02% |
| 2024-11-25 | 7777 | ３ＤＭ | 2,877,237 | 2.88% | 113 | 116 | 112 | 115 | 736,700 | ▲ | 0.02% |
| 2024-11-26 | 7777 | ３ＤＭ | 2,855,637 | 2.86% | 116 | 118 | 115 | 117 | 809,900 | ▼ | -0.02% |
| 2024-11-27 | 7777 | ３ＤＭ | 2,844,737 | 2.85% | 115 | 115 | 112 | 114 | 793,400 | ▼ | -0.00% |
| 2024-11-28 | 7777 | ３ＤＭ | 2,857,437 | 2.86% | 113 | 114 | 111 | 112 | 362,400 | ▲ | 0.00% |
| 2024-11-29 | 7777 | ３ＤＭ | 2,885,837 | 2.89% | 111 | 111 | 109 | 109 | 900,500 | ▲ | 0.03% |
| 2024-12-02 | 7777 | ３ＤＭ | 2,891,837 | 2.90% | 110 | 110 | 107 | 108 | 651,600 | ▲ | 0.00% |
| 2024-12-13 | 7777 | ３ＤＭ | 2,792,237 | 2.80% | 119 | 123 | 110 | 119 | 5,646,500 | ▼ | -0.10% |
| 2024-12-16 | 7777 | ３ＤＭ | 2,775,637 | 2.78% | 123 | 133 | 121 | 128 | 3,954,600 | ▼ | -0.02% |
| 2024-12-18 | 7777 | ３ＤＭ | 2,810,637 | 2.82% | 126 | 135 | 126 | 133 | 1,827,900 | ▲ | 0.04% |
| 2024-12-19 | 7777 | ３ＤＭ | 2,676,937 | 2.68% | 131 | 154 | 130 | 148 | 10,348,700 | ▼ | -0.13% |
| 2024-12-20 | 7777 | ３ＤＭ | 2,367,637 | 2.34% | 147 | 157 | 143 | 146 | 5,995,300 | ▼ | -0.34% |
| 2024-12-23 | 7777 | ３ＤＭ | 2,148,537 | 2.12% | 147 | 150 | 141 | 142 | 3,036,900 | ▼ | -0.21% |
| 2024-12-24 | 7777 | ３ＤＭ | 1,950,537 | 1.93% | 137 | 141 | 134 | 136 | 2,503,200 | ▼ | -0.19% |
| 2024-12-25 | 7777 | ３ＤＭ | 1,894,937 | 1.87% | 134 | 141 | 134 | 135 | 1,394,000 | ▼ | -0.05% |
| 2024-12-26 | 7777 | ３ＤＭ | 1,754,737 | 1.73% | 135 | 152 | 135 | 150 | 3,451,300 | ▼ | -0.14% |
| 2024-12-27 | 7777 | ３ＤＭ | 1,456,337 | 1.44% | 156 | 162 | 152 | 155 | 5,996,200 | ▼ | -0.29% |
| 2024-12-30 | 7777 | ３ＤＭ | 0 | 0.00% | 156 | 167 | 153 | 165 | 4,344,500 | ▼ | -1.44% |
| 2025-01-06 | 7777 | ３ＤＭ | 1,279,437 | 1.26% | 165 | 172 | 162 | 163 | 3,547,900 | ▲ | 1.26% |
| 2025-01-07 | 7777 | ３ＤＭ | 1,124,337 | 1.11% | 161 | 175 | 158 | 171 | 3,992,700 | ▼ | -0.14% |
| 2025-01-08 | 7777 | ３ＤＭ | 1,587,240 | 1.57% | 171 | 173 | 167 | 169 | 2,537,400 | ▲ | 0.46% |
| 2025-01-09 | 7777 | ３ＤＭ | 1,507,240 | 1.49% | 167 | 170 | 151 | 158 | 4,541,600 | ▼ | -0.08% |
| 2025-01-10 | 7777 | ３ＤＭ | 1,342,140 | 1.32% | 155 | 178 | 148 | 156 | 10,125,100 | ▼ | -0.16% |
| 2025-01-14 | 7777 | ３ＤＭ | 1,398,740 | 1.38% | 154 | 155 | 145 | 148 | 3,203,600 | ▲ | 0.05% |
| 2025-01-15 | 7777 | ３ＤＭ | 1,302,240 | 1.29% | 148 | 150 | 144 | 145 | 1,424,600 | ▼ | -0.08% |
| 2025-01-16 | 7777 | ３ＤＭ | 1,314,540 | 1.30% | 145 | 150 | 143 | 145 | 1,073,300 | ▲ | 0.01% |
| 2025-01-17 | 7777 | ３ＤＭ | 1,295,540 | 1.28% | 144 | 144 | 135 | 135 | 2,648,100 | ▼ | -0.02% |
| 2025-01-20 | 7777 | ３ＤＭ | 1,309,240 | 1.23% | 138 | 139 | 132 | 132 | 1,485,100 | ▼ | -0.05% |
| 2025-01-21 | 7777 | ３ＤＭ | 1,372,740 | 1.29% | 132 | 134 | 130 | 132 | 1,816,500 | ▲ | 0.06% |
| 2025-01-22 | 7777 | ３ＤＭ | 1,419,040 | 1.33% | 133 | 136 | 129 | 129 | 1,415,800 | ▲ | 0.04% |
| 2025-01-24 | 7777 | ３ＤＭ | 1,508,440 | 1.41% | 130 | 133 | 128 | 130 | 2,023,600 | ▲ | 0.07% |
| 2025-01-27 | 7777 | ３ＤＭ | 1,568,140 | 1.47% | 133 | 142 | 132 | 137 | 2,469,700 | ▲ | 0.06% |
| 2025-01-28 | 7777 | ３ＤＭ | 1,525,540 | 1.43% | 136 | 137 | 133 | 136 | 1,160,300 | ▼ | -0.04% |
| 2025-01-29 | 7777 | ３ＤＭ | 1,549,840 | 1.45% | 136 | 141 | 134 | 136 | 1,073,800 | ▲ | 0.02% |
| 2025-01-30 | 7777 | ３ＤＭ | 1,576,940 | 1.48% | 137 | 137 | 128 | 129 | 2,211,100 | ▲ | 0.03% |
| 2025-01-30 | 7777 | ３ＤＭ | 1,576,940 | 1.48% | 137 | 137 | 128 | 129 | 2,211,100 | ▲ | 0.03% |
| 2025-01-31 | 7777 | ３ＤＭ | 1,675,940 | 1.57% | 129 | 134 | 127 | 133 | 1,629,000 | ▲ | 0.09% |
| 2025-01-31 | 7777 | ３ＤＭ | 1,675,940 | 1.57% | 129 | 134 | 127 | 133 | 1,629,000 | ▲ | 0.09% |
| 2025-02-03 | 7777 | ３ＤＭ | 1,724,540 | 1.62% | 131 | 132 | 129 | 130 | 988,600 | ▲ | 0.05% |
| 2025-02-03 | 7777 | ３ＤＭ | 1,724,540 | 1.62% | 131 | 132 | 129 | 130 | 988,600 | ▲ | 0.05% |
| 2025-02-04 | 7777 | ３ＤＭ | 1,780,040 | 1.67% | 132 | 134 | 130 | 130 | 1,021,300 | ▲ | 0.04% |
| 2025-02-04 | 7777 | ３ＤＭ | 1,780,040 | 1.67% | 132 | 134 | 130 | 130 | 1,021,300 | ▲ | 0.04% |
| 2025-02-05 | 7777 | ３ＤＭ | 1,827,740 | 1.71% | 130 | 135 | 129 | 132 | 1,203,900 | ▲ | 0.04% |
| 2025-02-05 | 7777 | ３ＤＭ | 1,827,740 | 1.71% | 130 | 135 | 129 | 132 | 1,203,900 | ▲ | 0.04% |
| 2025-02-06 | 7777 | ３ＤＭ | 1,947,840 | 1.83% | 134 | 147 | 132 | 141 | 6,954,600 | ▲ | 0.12% |
| 2025-02-06 | 7777 | ３ＤＭ | 1,947,840 | 1.83% | 134 | 147 | 132 | 141 | 6,954,600 | ▲ | 0.12% |
| 2025-02-07 | 7777 | ３ＤＭ | 2,105,240 | 1.98% | 142 | 149 | 140 | 143 | 3,249,900 | ▲ | 0.14% |
| 2025-02-07 | 7777 | ３ＤＭ | 2,105,240 | 1.98% | 142 | 149 | 140 | 143 | 3,249,900 | ▲ | 0.14% |
| 2025-02-10 | 7777 | ３ＤＭ | 2,117,940 | 1.99% | 143 | 146 | 140 | 146 | 1,698,500 | ▲ | 0.01% |
| 2025-02-10 | 7777 | ３ＤＭ | 2,117,940 | 1.99% | 143 | 146 | 140 | 146 | 1,698,500 | ▲ | 0.01% |
| 2025-02-12 | 7777 | ３ＤＭ | 2,207,440 | 2.07% | 148 | 153 | 146 | 153 | 2,219,300 | ▲ | 0.07% |
| 2025-02-12 | 7777 | ３ＤＭ | 2,207,440 | 2.07% | 148 | 153 | 146 | 153 | 2,219,300 | ▲ | 0.07% |
| 2025-02-13 | 7777 | ３ＤＭ | 2,180,040 | 2.05% | 153 | 157 | 148 | 156 | 1,922,700 | ▼ | -0.02% |
| 2025-02-14 | 7777 | ３ＤＭ | 2,087,840 | 1.96% | 157 | 168 | 156 | 168 | 3,731,300 | ▼ | -0.08% |
| 2025-02-17 | 7777 | ３ＤＭ | 2,110,540 | 1.98% | 167 | 175 | 165 | 172 | 3,077,500 | ▲ | 0.02% |
| 2025-02-18 | 7777 | ３ＤＭ | 2,071,840 | 1.94% | 170 | 178 | 168 | 173 | 2,713,800 | ▼ | -0.04% |
| 2025-02-19 | 7777 | ３ＤＭ | 1,917,440 | 1.80% | 170 | 185 | 165 | 184 | 5,232,300 | ▼ | -0.13% |
| 2025-02-20 | 7777 | ３ＤＭ | 1,922,240 | 1.76% | 181 | 183 | 171 | 171 | 3,182,600 | ▼ | -0.04% |
| 2025-02-21 | 7777 | ３ＤＭ | 1,905,140 | 1.75% | 171 | 185 | 171 | 183 | 2,791,400 | ▼ | -0.01% |
| 2025-02-25 | 7777 | ３ＤＭ | 1,960,740 | 1.80% | 186 | 190 | 181 | 182 | 2,480,500 | ▲ | 0.05% |
| 2025-02-26 | 7777 | ３ＤＭ | 2,002,340 | 1.84% | 183 | 186 | 178 | 183 | 1,315,300 | ▲ | 0.04% |
| 2025-02-27 | 7777 | ３ＤＭ | 1,834,940 | 1.68% | 186 | 186 | 175 | 175 | 1,652,100 | ▼ | -0.16% |
| 2025-02-28 | 7777 | ３ＤＭ | 1,624,740 | 1.49% | 173 | 177 | 169 | 170 | 2,111,000 | ▼ | -0.18% |
| 2025-03-04 | 7777 | ３ＤＭ | 1,646,040 | 1.51% | 171 | 171 | 147 | 156 | 6,539,700 | ▲ | 0.02% |
| 2025-03-05 | 7777 | ３ＤＭ | 1,702,740 | 1.56% | 158 | 159 | 149 | 149 | 2,406,400 | ▲ | 0.05% |
| 2025-03-06 | 7777 | ３ＤＭ | 1,751,140 | 1.61% | 152 | 155 | 150 | 155 | 1,098,400 | ▲ | 0.05% |
| 2025-03-10 | 7777 | ３ＤＭ | 1,729,640 | 1.59% | 150 | 151 | 144 | 150 | 1,600,600 | ▼ | -0.02% |
| 2025-03-11 | 7777 | ３ＤＭ | 1,883,440 | 1.73% | 148 | 161 | 144 | 161 | 4,308,700 | ▲ | 0.13% |
| 2025-03-12 | 7777 | ３ＤＭ | 2,008,240 | 1.84% | 161 | 169 | 160 | 163 | 2,295,000 | ▲ | 0.11% |
| 2025-03-13 | 7777 | ３ＤＭ | 2,202,140 | 2.02% | 164 | 169 | 157 | 159 | 2,164,500 | ▲ | 0.17% |
| 2025-03-14 | 7777 | ３ＤＭ | 2,365,737 | 2.17% | 145 | 149 | 130 | 136 | 9,646,900 | ▲ | 0.14% |
| 2025-03-17 | 7777 | ３ＤＭ | 2,431,637 | 2.23% | 140 | 140 | 133 | 134 | 2,074,200 | ▲ | 0.06% |
| 2025-03-18 | 7777 | ３ＤＭ | 2,563,337 | 2.35% | 138 | 138 | 129 | 130 | 2,789,900 | ▲ | 0.12% |
| 2025-03-19 | 7777 | ３ＤＭ | 2,689,837 | 2.43% | 132 | 136 | 130 | 135 | 1,586,400 | ▲ | 0.08% |
| 2025-03-21 | 7777 | ３ＤＭ | 2,730,537 | 2.47% | 137 | 139 | 134 | 136 | 1,014,600 | ▲ | 0.04% |
| 2025-03-24 | 7777 | ３ＤＭ | 2,817,237 | 2.55% | 135 | 137 | 131 | 131 | 1,068,800 | ▲ | 0.07% |
| 2025-03-25 | 7777 | ３ＤＭ | 2,876,637 | 2.60% | 133 | 135 | 131 | 135 | 794,400 | ▲ | 0.05% |
| 2025-03-26 | 7777 | ３ＤＭ | 2,911,037 | 2.63% | 136 | 136 | 130 | 134 | 1,539,400 | ▲ | 0.02% |
| 2025-03-27 | 7777 | ３ＤＭ | 2,922,537 | 2.64% | 133 | 135 | 129 | 129 | 982,300 | ▲ | 0.01% |
| 2025-03-28 | 7777 | ３ＤＭ | 2,752,137 | 2.49% | 129 | 136 | 129 | 132 | 1,489,100 | ▼ | -0.14% |
| 2025-03-31 | 7777 | ３ＤＭ | 2,731,437 | 2.47% | 130 | 131 | 126 | 126 | 2,167,100 | ▼ | -0.02% |
| 2025-04-02 | 7777 | ３ＤＭ | 2,653,537 | 2.40% | 126 | 126 | 122 | 124 | 1,672,200 | ▼ | -0.07% |
| 2025-04-04 | 7777 | ３ＤＭ | 3,060,337 | 2.77% | 117 | 119 | 109 | 117 | 5,279,400 | ▲ | 0.37% |
| 2025-04-07 | 7777 | ３ＤＭ | 3,041,237 | 2.75% | 103 | 111 | 102 | 102 | 2,584,100 | ▼ | -0.02% |
| 2025-04-09 | 7777 | ３ＤＭ | 3,048,937 | 2.76% | 113 | 116 | 105 | 111 | 1,899,100 | ▲ | 0.00% |
| 2025-04-10 | 7777 | ３ＤＭ | 3,008,037 | 2.72% | 121 | 122 | 114 | 118 | 2,712,900 | ▼ | -0.03% |
| 2025-04-11 | 7777 | ３ＤＭ | 2,984,337 | 2.70% | 114 | 119 | 112 | 119 | 1,391,400 | ▼ | -0.02% |
| 2025-04-14 | 7777 | ３ＤＭ | 2,970,337 | 2.69% | 121 | 124 | 120 | 121 | 1,336,700 | ▼ | -0.01% |
| 2025-04-16 | 7777 | ３ＤＭ | 2,982,037 | 2.70% | 122 | 123 | 118 | 118 | 715,400 | ▲ | 0.01% |
| 2024-12-30 | 7780 | メニコン | 559,236 | 0.72% | 1,440 | 1,442 | 1,396 | 1,400 | 398,700 | ▲ | 0.49% |
| 2025-01-06 | 7780 | メニコン | 169,371 | 0.22% | 1,392 | 1,405 | 1,365 | 1,365 | 300,200 | ▼ | -0.50% |
| 2024-03-01 | 7794 | ＥＤＰ | 211,080 | 1.60% | 1,310 | 1,310 | 1,250 | 1,253 | 139,800 | ▲ | 0.05% |
| 2024-03-04 | 7794 | ＥＤＰ | 199,980 | 1.52% | 1,267 | 1,313 | 1,267 | 1,306 | 109,800 | ▼ | -0.08% |
| 2024-03-05 | 7794 | ＥＤＰ | 199,080 | 1.51% | 1,290 | 1,314 | 1,260 | 1,281 | 87,400 | ▼ | -0.01% |
| 2024-03-06 | 7794 | ＥＤＰ | 188,480 | 1.43% | 1,285 | 1,313 | 1,272 | 1,295 | 75,200 | ▼ | -0.08% |
| 2024-03-07 | 7794 | ＥＤＰ | 192,380 | 1.46% | 1,293 | 1,296 | 1,254 | 1,258 | 80,200 | ▲ | 0.03% |
| 2024-03-08 | 7794 | ＥＤＰ | 195,680 | 1.48% | 1,240 | 1,263 | 1,230 | 1,233 | 83,900 | ▲ | 0.02% |
| 2024-03-11 | 7794 | ＥＤＰ | 198,980 | 1.51% | 1,210 | 1,225 | 1,203 | 1,214 | 76,000 | ▲ | 0.03% |
| 2024-03-12 | 7794 | ＥＤＰ | 197,380 | 1.50% | 1,210 | 1,235 | 1,197 | 1,235 | 58,400 | ▼ | -0.01% |
| 2024-03-13 | 7794 | ＥＤＰ | 202,680 | 1.54% | 1,233 | 1,235 | 1,204 | 1,204 | 49,000 | ▲ | 0.04% |
| 2024-03-14 | 7794 | ＥＤＰ | 204,380 | 1.55% | 1,203 | 1,224 | 1,193 | 1,209 | 60,500 | ▲ | 0.01% |
| 2024-03-15 | 7794 | ＥＤＰ | 206,980 | 1.57% | 1,200 | 1,207 | 1,192 | 1,197 | 49,200 | ▲ | 0.02% |
| 2024-03-18 | 7794 | ＥＤＰ | 192,680 | 1.46% | 1,194 | 1,230 | 1,192 | 1,222 | 57,900 | ▼ | -0.11% |
| 2024-03-19 | 7794 | ＥＤＰ | 177,380 | 1.35% | 1,219 | 1,253 | 1,209 | 1,249 | 61,200 | ▼ | -0.10% |
| 2024-03-21 | 7794 | ＥＤＰ | 175,380 | 1.33% | 1,267 | 1,275 | 1,246 | 1,255 | 65,500 | ▼ | -0.02% |
| 2024-03-22 | 7794 | ＥＤＰ | 167,680 | 1.27% | 1,270 | 1,286 | 1,253 | 1,278 | 53,600 | ▼ | -0.06% |
| 2024-03-25 | 7794 | ＥＤＰ | 89,480 | 0.68% | 1,428 | 1,574 | 1,382 | 1,438 | 1,416,300 | ▼ | -0.59% |
| 2024-03-26 | 7794 | ＥＤＰ | 84,880 | 0.64% | 1,468 | 1,530 | 1,368 | 1,370 | 549,400 | ▼ | -0.04% |
| 2024-03-27 | 7794 | ＥＤＰ | 80,680 | 0.61% | 1,372 | 1,393 | 1,322 | 1,322 | 259,700 | ▼ | -0.03% |
| 2024-03-28 | 7794 | ＥＤＰ | 76,180 | 0.57% | 1,305 | 1,410 | 1,303 | 1,347 | 182,300 | ▼ | -0.04% |
| 2024-03-29 | 7794 | ＥＤＰ | 73,780 | 0.56% | 1,340 | 1,362 | 1,320 | 1,358 | 81,300 | ▼ | -0.00% |
| 2024-04-01 | 7794 | ＥＤＰ | 69,580 | 0.52% | 1,367 | 1,405 | 1,302 | 1,302 | 225,200 | ▼ | -0.04% |
| 2024-04-02 | 7794 | ＥＤＰ | 74,580 | 0.56% | 1,320 | 1,320 | 1,262 | 1,273 | 112,600 | ▲ | 0.04% |
| 2024-04-03 | 7794 | ＥＤＰ | 74,880 | 0.57% | 1,260 | 1,275 | 1,227 | 1,241 | 126,400 | ▲ | 0.00% |
| 2024-04-04 | 7794 | ＥＤＰ | 86,880 | 0.66% | 1,245 | 1,250 | 1,191 | 1,195 | 223,000 | ▲ | 0.09% |
| 2024-04-05 | 7794 | ＥＤＰ | 77,680 | 0.59% | 1,183 | 1,217 | 1,172 | 1,214 | 120,800 | ▼ | -0.07% |
| 2024-04-09 | 7794 | ＥＤＰ | 88,780 | 0.67% | 1,230 | 1,230 | 1,197 | 1,201 | 137,900 | ▲ | 0.08% |
| 2024-04-10 | 7794 | ＥＤＰ | 111,480 | 0.84% | 1,204 | 1,234 | 1,181 | 1,187 | 146,500 | ▲ | 0.16% |
| 2024-04-11 | 7794 | ＥＤＰ | 120,480 | 0.91% | 1,177 | 1,194 | 1,138 | 1,145 | 235,600 | ▲ | 0.07% |
| 2024-04-12 | 7794 | ＥＤＰ | 131,980 | 1.00% | 1,151 | 1,179 | 1,113 | 1,115 | 237,600 | ▲ | 0.08% |
| 2024-04-18 | 7794 | ＥＤＰ | 131,280 | 0.99% | 1,084 | 1,114 | 1,081 | 1,094 | 89,400 | ▼ | -0.01% |
| 2024-04-19 | 7794 | ＥＤＰ | 125,580 | 0.95% | 1,081 | 1,098 | 1,012 | 1,025 | 187,700 | ▼ | -0.04% |
| 2024-04-22 | 7794 | ＥＤＰ | 112,080 | 0.85% | 1,038 | 1,087 | 1,034 | 1,087 | 88,000 | ▼ | -0.09% |
| 2024-04-23 | 7794 | ＥＤＰ | 100,680 | 0.76% | 1,100 | 1,131 | 1,070 | 1,090 | 223,200 | ▼ | -0.08% |
| 2024-04-24 | 7794 | ＥＤＰ | 102,080 | 0.77% | 1,120 | 1,130 | 1,101 | 1,101 | 61,100 | ▲ | 0.01% |
| 2024-04-26 | 7794 | ＥＤＰ | 99,780 | 0.75% | 1,086 | 1,115 | 1,072 | 1,100 | 80,700 | ▼ | -0.02% |
| 2024-05-01 | 7794 | ＥＤＰ | 109,780 | 0.83% | 1,102 | 1,130 | 1,090 | 1,110 | 67,300 | ▲ | 0.07% |
| 2024-05-02 | 7794 | ＥＤＰ | 164,980 | 1.25% | 1,103 | 1,103 | 1,065 | 1,075 | 112,200 | ▲ | 0.42% |
| 2024-05-07 | 7794 | ＥＤＰ | 167,980 | 1.27% | 1,078 | 1,119 | 1,078 | 1,100 | 62,400 | ▲ | 0.02% |
| 2024-05-08 | 7794 | ＥＤＰ | 168,580 | 1.28% | 1,091 | 1,128 | 1,090 | 1,096 | 65,900 | ▲ | 0.01% |
| 2024-05-09 | 7794 | ＥＤＰ | 165,180 | 1.25% | 1,092 | 1,113 | 1,078 | 1,102 | 62,500 | ▼ | -0.03% |
| 2024-05-10 | 7794 | ＥＤＰ | 168,180 | 1.28% | 1,100 | 1,109 | 1,081 | 1,092 | 64,700 | ▲ | 0.03% |
| 2024-05-13 | 7794 | ＥＤＰ | 180,780 | 1.37% | 1,122 | 1,217 | 1,122 | 1,125 | 400,800 | ▲ | 0.09% |
| 2024-05-14 | 7794 | ＥＤＰ | 179,780 | 1.36% | 1,121 | 1,169 | 1,113 | 1,130 | 92,800 | ▼ | -0.01% |
| 2024-05-15 | 7794 | ＥＤＰ | 176,780 | 1.34% | 1,130 | 1,141 | 1,103 | 1,121 | 68,900 | ▼ | -0.02% |
| 2024-05-16 | 7794 | ＥＤＰ | 201,780 | 1.53% | 1,118 | 1,140 | 1,087 | 1,093 | 82,000 | ▲ | 0.18% |
| 2024-05-17 | 7794 | ＥＤＰ | 196,480 | 1.49% | 1,103 | 1,121 | 1,091 | 1,120 | 77,500 | ▼ | -0.04% |
| 2024-05-20 | 7794 | ＥＤＰ | 197,480 | 1.50% | 1,120 | 1,150 | 1,116 | 1,119 | 79,100 | ▲ | 0.01% |
| 2024-05-21 | 7794 | ＥＤＰ | 198,680 | 1.51% | 1,115 | 1,163 | 1,111 | 1,154 | 88,100 | ▲ | 0.01% |
| 2024-05-22 | 7794 | ＥＤＰ | 202,280 | 1.53% | 1,154 | 1,218 | 1,054 | 1,083 | 588,800 | ▲ | 0.02% |
| 2024-05-23 | 7794 | ＥＤＰ | 196,880 | 1.49% | 1,091 | 1,138 | 1,085 | 1,124 | 116,100 | ▼ | -0.04% |
| 2024-05-28 | 7794 | ＥＤＰ | 195,580 | 1.48% | 1,092 | 1,150 | 1,092 | 1,134 | 95,800 | ▼ | -0.01% |
| 2024-05-29 | 7794 | ＥＤＰ | 199,980 | 1.52% | 1,131 | 1,137 | 1,079 | 1,083 | 76,000 | ▲ | 0.04% |
| 2024-05-31 | 7794 | ＥＤＰ | 202,780 | 1.54% | 1,075 | 1,082 | 1,047 | 1,076 | 97,600 | ▲ | 0.02% |
| 2024-06-03 | 7794 | ＥＤＰ | 204,780 | 1.55% | 1,077 | 1,088 | 1,058 | 1,074 | 50,100 | ▲ | 0.01% |
| 2024-06-04 | 7794 | ＥＤＰ | 196,680 | 1.49% | 1,065 | 1,155 | 1,065 | 1,154 | 141,500 | ▼ | -0.06% |
| 2024-06-05 | 7794 | ＥＤＰ | 194,880 | 1.48% | 1,160 | 1,160 | 1,130 | 1,130 | 60,800 | ▼ | -0.01% |
| 2024-06-07 | 7794 | ＥＤＰ | 193,280 | 1.47% | 1,128 | 1,150 | 1,128 | 1,150 | 33,300 | ▼ | -0.01% |
| 2024-06-10 | 7794 | ＥＤＰ | 195,280 | 1.48% | 1,150 | 1,180 | 1,148 | 1,178 | 56,400 | ▲ | 0.01% |
| 2024-06-11 | 7794 | ＥＤＰ | 196,480 | 1.49% | 1,183 | 1,196 | 1,166 | 1,177 | 42,600 | ▲ | 0.01% |
| 2024-06-12 | 7794 | ＥＤＰ | 197,280 | 1.50% | 1,172 | 1,194 | 1,160 | 1,170 | 49,300 | ▲ | 0.01% |
| 2024-06-13 | 7794 | ＥＤＰ | 196,180 | 1.49% | 1,150 | 1,170 | 1,141 | 1,145 | 51,400 | ▼ | -0.01% |
| 2024-06-14 | 7794 | ＥＤＰ | 198,980 | 1.51% | 1,111 | 1,170 | 1,108 | 1,150 | 65,400 | ▲ | 0.02% |
| 2024-06-19 | 7794 | ＥＤＰ | 201,580 | 1.53% | 1,115 | 1,131 | 1,101 | 1,101 | 60,100 | ▲ | 0.02% |
| 2024-06-20 | 7794 | ＥＤＰ | 198,680 | 1.51% | 1,100 | 1,120 | 1,100 | 1,119 | 26,100 | ▼ | -0.02% |
| 2024-06-21 | 7794 | ＥＤＰ | 199,980 | 1.52% | 1,130 | 1,148 | 1,117 | 1,124 | 44,500 | ▲ | 0.01% |
| 2024-06-24 | 7794 | ＥＤＰ | 194,580 | 1.48% | 1,124 | 1,166 | 1,117 | 1,138 | 59,200 | ▼ | -0.04% |
| 2024-06-25 | 7794 | ＥＤＰ | 190,880 | 1.45% | 1,133 | 1,187 | 1,122 | 1,172 | 89,800 | ▼ | -0.03% |
| 2024-06-26 | 7794 | ＥＤＰ | 186,280 | 1.41% | 1,166 | 1,203 | 1,166 | 1,198 | 106,900 | ▼ | -0.04% |
| 2024-06-27 | 7794 | ＥＤＰ | 187,480 | 1.42% | 1,199 | 1,221 | 1,185 | 1,212 | 111,100 | ▲ | 0.01% |
| 2024-06-28 | 7794 | ＥＤＰ | 191,280 | 1.45% | 1,210 | 1,214 | 1,181 | 1,187 | 60,700 | ▲ | 0.03% |
| 2024-07-01 | 7794 | ＥＤＰ | 187,880 | 1.43% | 1,185 | 1,197 | 1,166 | 1,170 | 45,000 | ▼ | -0.02% |
| 2024-07-02 | 7794 | ＥＤＰ | 186,880 | 1.42% | 1,172 | 1,201 | 1,161 | 1,161 | 65,500 | ▼ | -0.01% |
| 2024-07-04 | 7794 | ＥＤＰ | 184,380 | 1.40% | 1,142 | 1,172 | 1,142 | 1,144 | 40,000 | ▼ | -0.02% |
| 2024-07-04 | 7794 | ＥＤＰ | 184,380 | 1.40% | 1,142 | 1,172 | 1,142 | 1,144 | 40,000 | ▼ | -0.02% |
| 2024-07-05 | 7794 | ＥＤＰ | 171,680 | 1.30% | 1,144 | 1,167 | 1,138 | 1,152 | 67,400 | ▼ | -0.09% |
| 2024-07-08 | 7794 | ＥＤＰ | 175,580 | 1.33% | 1,146 | 1,160 | 1,130 | 1,144 | 59,800 | ▲ | 0.03% |
| 2024-07-09 | 7794 | ＥＤＰ | 171,680 | 1.30% | 1,140 | 1,157 | 1,133 | 1,139 | 48,000 | ▼ | -0.03% |
| 2024-07-11 | 7794 | ＥＤＰ | 166,980 | 1.27% | 1,130 | 1,141 | 1,118 | 1,129 | 66,400 | ▼ | -0.03% |
| 2024-07-12 | 7794 | ＥＤＰ | 151,680 | 1.15% | 1,116 | 1,197 | 1,110 | 1,186 | 118,200 | ▼ | -0.12% |
| 2024-07-16 | 7794 | ＥＤＰ | 155,180 | 1.18% | 1,199 | 1,199 | 1,157 | 1,185 | 70,500 | ▲ | 0.03% |
| 2024-07-17 | 7794 | ＥＤＰ | 143,280 | 1.08% | 1,197 | 1,218 | 1,175 | 1,196 | 98,400 | ▼ | -0.09% |
| 2024-07-18 | 7794 | ＥＤＰ | 148,880 | 1.13% | 1,177 | 1,210 | 1,166 | 1,167 | 57,900 | ▲ | 0.04% |
| 2024-07-19 | 7794 | ＥＤＰ | 164,880 | 1.25% | 1,156 | 1,156 | 1,118 | 1,120 | 86,400 | ▲ | 0.12% |
| 2024-07-22 | 7794 | ＥＤＰ | 175,580 | 1.33% | 1,120 | 1,135 | 1,081 | 1,081 | 112,600 | ▲ | 0.08% |
| 2024-07-24 | 7794 | ＥＤＰ | 183,280 | 1.39% | 1,080 | 1,100 | 1,060 | 1,060 | 87,600 | ▲ | 0.05% |
| 2024-07-25 | 7794 | ＥＤＰ | 189,380 | 1.43% | 1,053 | 1,067 | 1,025 | 1,036 | 111,300 | ▲ | 0.04% |
| 2024-07-26 | 7794 | ＥＤＰ | 189,880 | 1.44% | 1,036 | 1,064 | 1,028 | 1,033 | 54,400 | ▲ | 0.01% |
| 2024-07-29 | 7794 | ＥＤＰ | 195,580 | 1.48% | 1,038 | 1,045 | 1,007 | 1,023 | 116,100 | ▲ | 0.04% |
| 2024-07-30 | 7794 | ＥＤＰ | 196,980 | 1.49% | 1,021 | 1,029 | 1,005 | 1,008 | 46,700 | ▲ | 0.01% |
| 2024-07-31 | 7794 | ＥＤＰ | 200,780 | 1.52% | 1,002 | 1,022 | 981 | 1,017 | 130,100 | ▲ | 0.03% |
| 2024-08-01 | 7794 | ＥＤＰ | 208,280 | 1.58% | 1,013 | 1,017 | 976 | 980 | 84,100 | ▲ | 0.06% |
| 2024-08-02 | 7794 | ＥＤＰ | 212,680 | 1.61% | 950 | 952 | 882 | 883 | 230,600 | ▲ | 0.03% |
| 2024-08-05 | 7794 | ＥＤＰ | 201,980 | 1.53% | 808 | 835 | 733 | 733 | 254,900 | ▼ | -0.08% |
| 2024-08-06 | 7794 | ＥＤＰ | 190,680 | 1.44% | 776 | 842 | 752 | 752 | 301,600 | ▼ | -0.09% |
| 2024-08-07 | 7794 | ＥＤＰ | 184,180 | 1.40% | 737 | 839 | 736 | 834 | 203,100 | ▼ | -0.04% |
| 2024-08-08 | 7794 | ＥＤＰ | 185,580 | 1.41% | 790 | 815 | 763 | 790 | 194,600 | ▲ | 0.01% |
| 2024-08-09 | 7794 | ＥＤＰ | 181,980 | 1.38% | 820 | 824 | 772 | 824 | 126,100 | ▼ | -0.03% |
| 2024-08-13 | 7794 | ＥＤＰ | 170,780 | 1.29% | 809 | 893 | 778 | 872 | 131,500 | ▼ | -0.08% |
| 2024-08-14 | 7794 | ＥＤＰ | 165,880 | 1.26% | 880 | 903 | 873 | 889 | 64,800 | ▼ | -0.03% |
| 2024-08-15 | 7794 | ＥＤＰ | 165,380 | 1.25% | 881 | 894 | 873 | 880 | 33,100 | ▼ | -0.01% |
| 2024-08-16 | 7794 | ＥＤＰ | 156,380 | 1.18% | 895 | 932 | 895 | 930 | 74,800 | ▼ | -0.07% |
| 2024-08-19 | 7794 | ＥＤＰ | 156,780 | 1.19% | 918 | 943 | 888 | 898 | 52,300 | ▲ | 0.01% |
| 2024-08-20 | 7794 | ＥＤＰ | 155,080 | 1.17% | 890 | 904 | 883 | 891 | 64,000 | ▼ | -0.02% |
| 2024-08-21 | 7794 | ＥＤＰ | 158,680 | 1.20% | 886 | 886 | 855 | 866 | 65,600 | ▲ | 0.03% |
| 2024-08-22 | 7794 | ＥＤＰ | 161,380 | 1.22% | 870 | 905 | 870 | 905 | 73,900 | ▲ | 0.02% |
| 2024-08-23 | 7794 | ＥＤＰ | 163,980 | 1.24% | 900 | 906 | 880 | 885 | 40,300 | ▲ | 0.02% |
| 2024-08-29 | 7794 | ＥＤＰ | 158,580 | 1.20% | 893 | 913 | 882 | 902 | 50,100 | ▼ | -0.03% |
| 2024-08-30 | 7794 | ＥＤＰ | 150,380 | 1.14% | 902 | 930 | 888 | 928 | 54,400 | ▼ | -0.06% |
| 2024-09-02 | 7794 | ＥＤＰ | 143,480 | 1.09% | 973 | 1,014 | 955 | 997 | 237,900 | ▼ | -0.04% |
| 2024-09-04 | 7794 | ＥＤＰ | 152,280 | 1.15% | 961 | 968 | 928 | 928 | 117,000 | ▲ | 0.05% |
| 2024-09-06 | 7794 | ＥＤＰ | 150,580 | 1.14% | 932 | 940 | 894 | 898 | 81,000 | ▼ | -0.01% |
| 2024-09-09 | 7794 | ＥＤＰ | 146,880 | 1.11% | 880 | 917 | 871 | 910 | 88,700 | ▼ | -0.02% |
| 2024-09-11 | 7794 | ＥＤＰ | 155,380 | 1.18% | 970 | 972 | 836 | 852 | 290,900 | ▲ | 0.06% |
| 2024-09-13 | 7794 | ＥＤＰ | 155,080 | 1.17% | 933 | 969 | 925 | 933 | 94,900 | ▼ | -0.01% |
| 2024-09-17 | 7794 | ＥＤＰ | 155,580 | 1.18% | 948 | 948 | 911 | 927 | 49,300 | ▲ | 0.01% |
| 2024-09-18 | 7794 | ＥＤＰ | 152,580 | 1.15% | 927 | 940 | 911 | 912 | 35,000 | ▼ | -0.03% |
| 2024-09-19 | 7794 | ＥＤＰ | 134,880 | 1.02% | 927 | 945 | 925 | 937 | 74,600 | ▼ | -0.12% |
| 2024-09-20 | 7794 | ＥＤＰ | 127,380 | 0.96% | 939 | 969 | 919 | 952 | 84,000 | ▼ | -0.06% |
| 2024-09-24 | 7794 | ＥＤＰ | 131,880 | 1.00% | 961 | 965 | 925 | 925 | 49,300 | ▲ | 0.04% |
| 2024-09-25 | 7794 | ＥＤＰ | 128,980 | 0.98% | 919 | 927 | 909 | 916 | 51,000 | ▼ | -0.02% |
| 2024-09-26 | 7794 | ＥＤＰ | 128,780 | 0.97% | 912 | 947 | 912 | 946 | 62,300 | ▼ | -0.01% |
| 2024-09-27 | 7794 | ＥＤＰ | 122,580 | 0.93% | 946 | 965 | 936 | 944 | 82,300 | ▼ | -0.03% |
| 2024-09-30 | 7794 | ＥＤＰ | 132,680 | 1.00% | 915 | 929 | 891 | 891 | 77,500 | ▲ | 0.06% |
| 2024-10-01 | 7794 | ＥＤＰ | 131,480 | 0.99% | 893 | 914 | 891 | 913 | 40,700 | ▼ | -0.01% |
| 2024-10-02 | 7794 | ＥＤＰ | 136,480 | 1.03% | 903 | 906 | 884 | 891 | 57,000 | ▲ | 0.04% |
| 2024-10-03 | 7794 | ＥＤＰ | 132,980 | 1.01% | 893 | 907 | 893 | 893 | 36,700 | ▼ | -0.02% |
| 2024-10-04 | 7794 | ＥＤＰ | 126,680 | 0.96% | 908 | 936 | 904 | 915 | 81,100 | ▼ | -0.05% |
| 2024-10-07 | 7794 | ＥＤＰ | 133,280 | 1.01% | 929 | 934 | 898 | 906 | 35,000 | ▲ | 0.05% |
| 2024-10-08 | 7794 | ＥＤＰ | 138,680 | 1.05% | 905 | 907 | 897 | 898 | 33,500 | ▲ | 0.04% |
| 2024-10-09 | 7794 | ＥＤＰ | 134,780 | 1.02% | 906 | 925 | 897 | 924 | 51,200 | ▼ | -0.03% |
| 2024-10-10 | 7794 | ＥＤＰ | 129,880 | 0.98% | 937 | 968 | 916 | 919 | 107,200 | ▼ | -0.04% |
| 2024-10-15 | 7794 | ＥＤＰ | 133,780 | 1.01% | 919 | 922 | 896 | 906 | 52,100 | ▲ | 0.03% |
| 2024-10-16 | 7794 | ＥＤＰ | 135,480 | 1.02% | 901 | 906 | 890 | 906 | 41,600 | ▲ | 0.01% |
| 2024-10-18 | 7794 | ＥＤＰ | 137,980 | 1.03% | 882 | 886 | 870 | 872 | 37,800 | ▲ | 0.01% |
| 2024-10-21 | 7794 | ＥＤＰ | 134,780 | 1.01% | 872 | 929 | 872 | 920 | 93,500 | ▼ | -0.02% |
| 2024-10-23 | 7794 | ＥＤＰ | 139,180 | 1.04% | 895 | 895 | 856 | 860 | 69,400 | ▲ | 0.03% |
| 2024-10-24 | 7794 | ＥＤＰ | 142,580 | 1.07% | 855 | 872 | 841 | 860 | 40,000 | ▲ | 0.03% |
| 2024-10-25 | 7794 | ＥＤＰ | 139,780 | 1.05% | 851 | 853 | 823 | 832 | 48,000 | ▼ | -0.02% |
| 2024-10-28 | 7794 | ＥＤＰ | 135,080 | 1.01% | 826 | 875 | 826 | 867 | 45,700 | ▼ | -0.04% |
| 2024-10-29 | 7794 | ＥＤＰ | 136,280 | 1.02% | 879 | 880 | 870 | 880 | 35,300 | ▲ | 0.01% |
| 2024-10-31 | 7794 | ＥＤＰ | 133,780 | 1.00% | 877 | 893 | 874 | 881 | 25,200 | ▼ | -0.02% |
| 2024-11-01 | 7794 | ＥＤＰ | 129,880 | 0.97% | 874 | 874 | 852 | 857 | 45,700 | ▼ | -0.03% |
| 2024-11-06 | 7794 | ＥＤＰ | 127,380 | 0.95% | 862 | 873 | 850 | 859 | 51,000 | ▼ | -0.02% |
| 2024-11-07 | 7794 | ＥＤＰ | 128,580 | 0.96% | 860 | 875 | 852 | 858 | 33,400 | ▲ | 0.01% |
| 2024-11-08 | 7794 | ＥＤＰ | 129,180 | 0.97% | 865 | 867 | 850 | 852 | 46,700 | ▲ | 0.01% |
| 2024-11-11 | 7794 | ＥＤＰ | 131,280 | 0.98% | 851 | 853 | 832 | 842 | 34,300 | ▲ | 0.01% |
| 2024-11-12 | 7794 | ＥＤＰ | 129,580 | 0.97% | 838 | 843 | 832 | 832 | 56,500 | ▼ | -0.01% |
| 2024-11-13 | 7794 | ＥＤＰ | 132,880 | 1.00% | 705 | 724 | 699 | 700 | 372,800 | ▲ | 0.03% |
| 2024-11-14 | 7794 | ＥＤＰ | 132,580 | 0.99% | 700 | 701 | 651 | 657 | 214,400 | ▼ | -0.01% |
| 2024-11-20 | 7794 | ＥＤＰ | 135,380 | 1.00% | 710 | 712 | 690 | 693 | 62,600 | ▲ | 0.01% |
| 2024-11-21 | 7794 | ＥＤＰ | 134,180 | 0.99% | 686 | 714 | 685 | 702 | 45,500 | ▼ | -0.01% |
| 2024-11-22 | 7794 | ＥＤＰ | 132,980 | 0.98% | 702 | 716 | 698 | 711 | 69,600 | ▼ | -0.01% |
| 2024-11-26 | 7794 | ＥＤＰ | 134,480 | 0.99% | 710 | 715 | 695 | 709 | 75,200 | ▲ | 0.01% |
| 2024-11-27 | 7794 | ＥＤＰ | 157,080 | 1.16% | 724 | 725 | 679 | 680 | 154,500 | ▲ | 0.16% |
| 2024-11-28 | 7794 | ＥＤＰ | 159,380 | 1.18% | 677 | 689 | 671 | 673 | 64,800 | ▲ | 0.02% |
| 2024-11-29 | 7794 | ＥＤＰ | 157,580 | 1.16% | 673 | 686 | 673 | 673 | 38,000 | ▼ | -0.02% |
| 2024-12-03 | 7794 | ＥＤＰ | 161,380 | 1.19% | 666 | 674 | 663 | 669 | 83,800 | ▲ | 0.03% |
| 2024-12-04 | 7794 | ＥＤＰ | 175,480 | 1.30% | 666 | 666 | 634 | 640 | 118,300 | ▲ | 0.11% |
| 2024-12-05 | 7794 | ＥＤＰ | 177,280 | 1.31% | 645 | 662 | 628 | 630 | 75,100 | ▲ | 0.01% |
| 2024-12-06 | 7794 | ＥＤＰ | 174,780 | 1.29% | 620 | 622 | 607 | 616 | 100,800 | ▼ | -0.02% |
| 2024-12-09 | 7794 | ＥＤＰ | 173,080 | 1.28% | 615 | 617 | 604 | 605 | 85,600 | ▼ | -0.01% |
| 2024-12-10 | 7794 | ＥＤＰ | 187,880 | 1.39% | 610 | 614 | 580 | 590 | 165,400 | ▲ | 0.10% |
| 2024-12-11 | 7794 | ＥＤＰ | 15,380 | 0.11% | 590 | 690 | 589 | 655 | 1,507,200 | ▼ | -1.27% |
| 2024-12-19 | 7794 | ＥＤＰ | 69,780 | 0.51% | 620 | 620 | 595 | 618 | 213,100 | ▲ | 0.08% |
| 2024-12-20 | 7794 | ＥＤＰ | 66,780 | 0.49% | 608 | 616 | 597 | 614 | 187,900 | ▼ | -0.02% |
| 2024-12-23 | 7794 | ＥＤＰ | 95,680 | 0.70% | 613 | 618 | 566 | 569 | 315,700 | ▲ | 0.20% |
| 2024-12-24 | 7794 | ＥＤＰ | 65,780 | 0.48% | 577 | 610 | 571 | 603 | 251,600 | ▼ | -0.21% |
| 2025-01-29 | 7794 | ＥＤＰ | 88,380 | 0.64% | 678 | 678 | 609 | 615 | 586,100 | ▲ | 0.18% |
| 2025-02-07 | 7794 | ＥＤＰ | 85,980 | 0.62% | 596 | 604 | 594 | 594 | 97,000 | ▼ | -0.02% |
| 2025-02-07 | 7794 | ＥＤＰ | 85,980 | 0.62% | 596 | 604 | 594 | 594 | 97,000 | ▼ | -0.02% |
| 2025-02-10 | 7794 | ＥＤＰ | 84,380 | 0.61% | 590 | 632 | 581 | 624 | 161,800 | ▼ | -0.01% |
| 2025-02-10 | 7794 | ＥＤＰ | 84,380 | 0.61% | 590 | 632 | 581 | 624 | 161,800 | ▼ | -0.01% |
| 2025-02-12 | 7794 | ＥＤＰ | 83,280 | 0.60% | 624 | 636 | 615 | 625 | 104,500 | ▼ | -0.01% |
| 2025-02-12 | 7794 | ＥＤＰ | 83,280 | 0.60% | 624 | 636 | 615 | 625 | 104,500 | ▼ | -0.01% |
| 2025-02-13 | 7794 | ＥＤＰ | 74,680 | 0.54% | 634 | 641 | 629 | 629 | 97,200 | ▼ | -0.05% |
| 2025-02-14 | 7794 | ＥＤＰ | 60,580 | 0.44% | 639 | 699 | 637 | 676 | 625,100 | ▼ | -0.10% |
| 2024-12-30 | 7803 | ブシロード | 1,308,888 | 1.83% | 401 | 415 | 401 | 409 | 321,700 | ▲ | 1.83% |
| 2025-01-06 | 7803 | ブシロード | 0 | 0.00% | 409 | 412 | 396 | 401 | 285,900 | ▼ | -1.83% |
| 2024-07-05 | 7815 | 東京ボード | 20,600 | 0.56% | 781 | 848 | 747 | 829 | 194,700 | ▲ | 0.11% |
| 2024-07-08 | 7815 | 東京ボード | 22,800 | 0.62% | 820 | 821 | 771 | 771 | 78,700 | ▲ | 0.05% |
| 2024-07-09 | 7815 | 東京ボード | 19,300 | 0.52% | 770 | 814 | 741 | 750 | 109,900 | ▼ | -0.09% |
| 2024-07-10 | 7815 | 東京ボード | 17,700 | 0.48% | 755 | 785 | 712 | 734 | 108,500 | ▼ | -0.04% |
| 2024-07-11 | 7815 | 東京ボード | 18,800 | 0.51% | 734 | 743 | 716 | 723 | 35,900 | ▲ | 0.03% |
| 2024-07-16 | 7815 | 東京ボード | 19,100 | 0.52% | 724 | 733 | 712 | 728 | 18,400 | ▲ | 0.01% |
| 2024-07-17 | 7815 | 東京ボード | 17,400 | 0.47% | 730 | 751 | 722 | 730 | 24,200 | ▼ | -0.05% |
| 2024-07-18 | 7815 | 東京ボード | 19,400 | 0.53% | 730 | 730 | 713 | 720 | 18,500 | ▲ | 0.06% |
| 2024-07-19 | 7815 | 東京ボード | 19,000 | 0.51% | 717 | 719 | 690 | 692 | 41,400 | ▼ | -0.02% |
| 2024-07-22 | 7815 | 東京ボード | 18,300 | 0.49% | 698 | 698 | 683 | 692 | 12,400 | ▼ | -0.02% |
| 2024-07-23 | 7815 | 東京ボード | 19,200 | 0.52% | 691 | 717 | 691 | 713 | 14,800 | ▲ | 0.03% |
| 2024-07-24 | 7815 | 東京ボード | 18,700 | 0.51% | 710 | 719 | 691 | 691 | 11,100 | ▼ | -0.01% |
| 2024-07-25 | 7815 | 東京ボード | 19,100 | 0.52% | 714 | 719 | 687 | 695 | 29,800 | ▲ | 0.01% |
| 2024-07-26 | 7815 | 東京ボード | 18,600 | 0.50% | 699 | 715 | 683 | 704 | 9,000 | ▼ | -0.02% |
| 2024-07-29 | 7815 | 東京ボード | 18,000 | 0.49% | 710 | 721 | 700 | 713 | 3,700 | ▼ | -0.01% |
| 2024-12-30 | 7817 | パラベッド | 307,534 | 0.53% | 2,727 | 2,739 | 2,699 | 2,707 | 85,900 | ▲ | 0.53% |
| 2025-01-06 | 7817 | パラベッド | 0 | 0.00% | 2,719 | 2,734 | 2,710 | 2,728 | 133,800 | ▼ | -0.53% |
| 2024-08-29 | 7818 | トランザク | 156,324 | 0.53% | 1,896 | 1,904 | 1,844 | 1,852 | 137,200 | ▲ | 0.01% |
| 2024-08-30 | 7818 | トランザク | 164,624 | 0.56% | 1,892 | 2,025 | 1,892 | 1,985 | 279,900 | ▲ | 0.03% |
| 2024-09-09 | 7818 | トランザク | 162,724 | 0.55% | 1,945 | 2,040 | 1,945 | 2,033 | 146,600 | ▼ | -0.01% |
| 2024-09-10 | 7818 | トランザク | 160,324 | 0.54% | 2,035 | 2,040 | 2,000 | 2,035 | 54,000 | ▼ | -0.01% |
| 2024-09-12 | 7818 | トランザク | 156,814 | 0.53% | 2,014 | 2,085 | 2,014 | 2,085 | 63,500 | ▼ | -0.01% |
| 2024-09-20 | 7818 | トランザク | 154,114 | 0.52% | 2,225 | 2,226 | 2,163 | 2,206 | 129,300 | ▼ | -0.01% |
| 2024-09-26 | 7818 | トランザク | 158,014 | 0.53% | 2,279 | 2,317 | 2,249 | 2,309 | 65,500 | ▲ | 0.01% |
| 2024-09-27 | 7818 | トランザク | 160,714 | 0.54% | 2,322 | 2,355 | 2,287 | 2,294 | 45,900 | ▲ | 0.01% |
| 2024-10-02 | 7818 | トランザク | 157,974 | 0.53% | 2,253 | 2,253 | 2,158 | 2,176 | 76,300 | ▼ | -0.01% |
| 2024-10-04 | 7818 | トランザク | 155,574 | 0.52% | 2,216 | 2,270 | 2,216 | 2,247 | 26,400 | ▼ | -0.01% |
| 2024-10-08 | 7818 | トランザク | 156,874 | 0.53% | 2,246 | 2,322 | 2,246 | 2,291 | 89,700 | ▲ | 0.01% |
| 2024-10-09 | 7818 | トランザク | 151,374 | 0.51% | 2,297 | 2,328 | 2,277 | 2,321 | 53,100 | ▼ | -0.02% |
| 2024-10-16 | 7818 | トランザク | 130,974 | 0.44% | 2,395 | 2,577 | 2,395 | 2,538 | 359,500 | ▼ | -0.07% |
| 2025-04-07 | 7818 | トランザク | 160,771 | 0.54% | 2,157 | 2,332 | 2,135 | 2,252 | 184,000 | ▲ | 0.06% |
| 2025-04-08 | 7818 | トランザク | 138,171 | 0.47% | 2,228 | 2,240 | 2,181 | 2,219 | 143,500 | ▼ | -0.07% |
| 2024-11-20 | 7826 | フルヤ金属 | 129,024 | 0.50% | 3,515 | 3,550 | 3,495 | 3,500 | 76,400 | ▲ | 0.02% |
| 2024-11-21 | 7826 | フルヤ金属 | 132,424 | 0.52% | 3,515 | 3,535 | 3,465 | 3,500 | 84,400 | ▲ | 0.02% |
| 2024-11-22 | 7826 | フルヤ金属 | 134,924 | 0.53% | 3,500 | 3,545 | 3,500 | 3,510 | 43,800 | ▲ | 0.01% |
| 2024-11-25 | 7826 | フルヤ金属 | 14,562 | 0.05% | 3,560 | 3,570 | 3,520 | 3,530 | 79,900 | ▼ | -0.48% |
| 2024-11-26 | 7826 | フルヤ金属 | 145,024 | 0.57% | 3,530 | 3,545 | 3,485 | 3,515 | 82,300 | ▲ | 0.56% |
| 2024-11-27 | 7826 | フルヤ金属 | 148,124 | 0.58% | 3,500 | 3,525 | 3,435 | 3,460 | 110,900 | ▲ | 0.01% |
| 2024-11-28 | 7826 | フルヤ金属 | 147,224 | 0.57% | 3,440 | 3,490 | 3,400 | 3,470 | 72,600 | ▼ | -0.01% |
| 2024-11-29 | 7826 | フルヤ金属 | 148,824 | 0.58% | 3,465 | 3,495 | 3,425 | 3,445 | 56,400 | ▲ | 0.01% |
| 2024-12-03 | 7826 | フルヤ金属 | 151,524 | 0.59% | 3,460 | 3,520 | 3,440 | 3,490 | 93,700 | ▲ | 0.01% |
| 2024-12-04 | 7826 | フルヤ金属 | 154,124 | 0.60% | 3,510 | 3,540 | 3,415 | 3,500 | 93,300 | ▲ | 0.01% |
| 2024-12-06 | 7826 | フルヤ金属 | 156,824 | 0.61% | 3,485 | 3,485 | 3,385 | 3,415 | 106,800 | ▲ | 0.01% |
| 2024-12-09 | 7826 | フルヤ金属 | 172,724 | 0.68% | 3,445 | 3,565 | 3,400 | 3,550 | 123,300 | ▲ | 0.07% |
| 2024-12-13 | 7826 | フルヤ金属 | 172,624 | 0.67% | 3,510 | 3,605 | 3,510 | 3,515 | 80,800 | ▼ | -0.01% |
| 2024-12-17 | 7826 | フルヤ金属 | 169,524 | 0.66% | 3,510 | 3,590 | 3,505 | 3,570 | 97,800 | ▼ | -0.01% |
| 2024-12-23 | 7826 | フルヤ金属 | 166,524 | 0.65% | 3,525 | 3,560 | 3,495 | 3,545 | 70,100 | ▼ | -0.01% |
| 2024-12-25 | 7826 | フルヤ金属 | 159,824 | 0.62% | 3,515 | 3,530 | 3,460 | 3,500 | 67,700 | ▼ | -0.03% |
| 2024-12-30 | 7826 | フルヤ金属 | 31,177 | 0.12% | 3,630 | 3,640 | 3,595 | 3,625 | 103,600 | ▼ | -0.50% |
| 2025-01-06 | 7826 | フルヤ金属 | 153,124 | 0.60% | 3,650 | 3,650 | 3,525 | 3,545 | 118,700 | ▲ | 0.60% |
| 2025-01-07 | 7826 | フルヤ金属 | 147,535 | 0.58% | 3,580 | 3,595 | 3,530 | 3,555 | 86,200 | ▼ | -0.02% |
| 2025-01-08 | 7826 | フルヤ金属 | 143,935 | 0.56% | 3,535 | 3,610 | 3,520 | 3,560 | 78,000 | ▼ | -0.01% |
| 2025-01-10 | 7826 | フルヤ金属 | 141,935 | 0.55% | 3,420 | 3,435 | 3,380 | 3,395 | 72,200 | ▼ | -0.01% |
| 2025-01-14 | 7826 | フルヤ金属 | 142,735 | 0.56% | 3,350 | 3,360 | 3,290 | 3,315 | 121,200 | ▲ | 0.01% |
| 2025-01-15 | 7826 | フルヤ金属 | 138,335 | 0.54% | 3,315 | 3,335 | 3,245 | 3,265 | 105,200 | ▼ | -0.02% |
| 2025-01-16 | 7826 | フルヤ金属 | 134,935 | 0.53% | 3,280 | 3,290 | 3,245 | 3,265 | 99,400 | ▼ | -0.01% |
| 2025-01-17 | 7826 | フルヤ金属 | 132,435 | 0.52% | 3,230 | 3,255 | 3,220 | 3,245 | 67,500 | ▼ | -0.01% |
| 2025-01-21 | 7826 | フルヤ金属 | 130,635 | 0.51% | 3,360 | 3,365 | 3,295 | 3,305 | 59,100 | ▼ | -0.01% |
| 2025-01-23 | 7826 | フルヤ金属 | 125,135 | 0.49% | 3,360 | 3,360 | 3,315 | 3,340 | 77,000 | ▼ | -0.02% |
| 2025-01-24 | 7826 | フルヤ金属 | 128,635 | 0.50% | 3,325 | 3,395 | 3,305 | 3,365 | 70,000 | ▲ | 0.01% |
| 2025-01-28 | 7826 | フルヤ金属 | 132,335 | 0.52% | 3,305 | 3,310 | 3,250 | 3,270 | 84,900 | ▲ | 0.02% |
| 2025-01-29 | 7826 | フルヤ金属 | 128,335 | 0.50% | 3,280 | 3,305 | 3,255 | 3,275 | 93,100 | ▼ | -0.02% |
| 2025-01-30 | 7826 | フルヤ金属 | 119,535 | 0.47% | 3,255 | 3,275 | 3,215 | 3,265 | 273,000 | ▼ | -0.03% |
| 2025-01-30 | 7826 | フルヤ金属 | 119,535 | 0.47% | 3,255 | 3,275 | 3,215 | 3,265 | 273,000 | ▼ | -0.03% |
| 2025-02-07 | 7826 | フルヤ金属 | 150,435 | 0.59% | 3,285 | 3,345 | 3,285 | 3,325 | 195,200 | ▲ | 0.12% |
| 2025-02-07 | 7826 | フルヤ金属 | 150,435 | 0.59% | 3,285 | 3,345 | 3,285 | 3,325 | 195,200 | ▲ | 0.12% |
| 2025-02-10 | 7826 | フルヤ金属 | 149,535 | 0.58% | 3,255 | 3,300 | 3,195 | 3,200 | 252,700 | ▼ | -0.01% |
| 2025-02-10 | 7826 | フルヤ金属 | 149,535 | 0.58% | 3,255 | 3,300 | 3,195 | 3,200 | 252,700 | ▼ | -0.01% |
| 2025-02-12 | 7826 | フルヤ金属 | 141,935 | 0.55% | 3,130 | 3,155 | 3,065 | 3,065 | 312,200 | ▼ | -0.02% |
| 2025-02-12 | 7826 | フルヤ金属 | 141,935 | 0.55% | 3,130 | 3,155 | 3,065 | 3,065 | 312,200 | ▼ | -0.02% |
| 2025-02-13 | 7826 | フルヤ金属 | 136,835 | 0.53% | 3,015 | 3,085 | 3,010 | 3,065 | 231,000 | ▼ | -0.02% |
| 2025-02-14 | 7826 | フルヤ金属 | 138,035 | 0.54% | 3,065 | 3,080 | 3,025 | 3,050 | 98,400 | ▲ | 0.01% |
| 2025-02-17 | 7826 | フルヤ金属 | 140,735 | 0.55% | 3,035 | 3,055 | 2,990 | 2,991 | 136,400 | ▲ | 0.01% |
| 2025-02-18 | 7826 | フルヤ金属 | 136,035 | 0.53% | 2,955 | 3,015 | 2,925 | 3,000 | 202,600 | ▼ | -0.02% |
| 2025-02-19 | 7826 | フルヤ金属 | 126,935 | 0.49% | 3,000 | 3,040 | 3,000 | 3,000 | 131,600 | ▼ | -0.04% |
| 2024-03-01 | 7839 | ＳＨＯＥＩ | 558,849 | 1.04% | 2,090 | 2,112 | 2,080 | 2,096 | 267,700 | ▲ | 0.04% |
| 2024-03-04 | 7839 | ＳＨＯＥＩ | 518,049 | 0.96% | 2,117 | 2,144 | 2,090 | 2,109 | 363,400 | ▼ | -0.08% |
| 2024-03-05 | 7839 | ＳＨＯＥＩ | 535,749 | 0.99% | 2,093 | 2,153 | 2,080 | 2,136 | 447,300 | ▲ | 0.03% |
| 2024-03-06 | 7839 | ＳＨＯＥＩ | 551,249 | 1.02% | 2,094 | 2,177 | 2,089 | 2,175 | 366,400 | ▲ | 0.03% |
| 2024-03-07 | 7839 | ＳＨＯＥＩ | 580,049 | 1.07% | 2,180 | 2,187 | 2,132 | 2,150 | 313,300 | ▲ | 0.05% |
| 2024-03-08 | 7839 | ＳＨＯＥＩ | 589,549 | 1.09% | 2,130 | 2,189 | 2,125 | 2,163 | 402,700 | ▲ | 0.02% |
| 2024-03-11 | 7839 | ＳＨＯＥＩ | 577,149 | 1.07% | 2,133 | 2,157 | 2,076 | 2,109 | 254,900 | ▼ | -0.02% |
| 2024-03-12 | 7839 | ＳＨＯＥＩ | 571,149 | 1.06% | 2,109 | 2,114 | 2,071 | 2,112 | 182,400 | ▼ | -0.01% |
| 2024-03-14 | 7839 | ＳＨＯＥＩ | 559,049 | 1.04% | 2,096 | 2,116 | 2,088 | 2,097 | 223,900 | ▼ | -0.02% |
| 2024-03-15 | 7839 | ＳＨＯＥＩ | 569,386 | 1.06% | 2,112 | 2,173 | 2,085 | 2,159 | 332,800 | ▲ | 0.02% |
| 2024-03-19 | 7839 | ＳＨＯＥＩ | 594,586 | 1.10% | 2,201 | 2,240 | 2,197 | 2,236 | 322,600 | ▲ | 0.04% |
| 2024-03-21 | 7839 | ＳＨＯＥＩ | 619,986 | 1.15% | 2,258 | 2,293 | 2,254 | 2,255 | 378,200 | ▲ | 0.04% |
| 2024-03-22 | 7839 | ＳＨＯＥＩ | 647,386 | 1.20% | 2,289 | 2,323 | 2,279 | 2,318 | 466,600 | ▲ | 0.05% |
| 2024-03-25 | 7839 | ＳＨＯＥＩ | 709,486 | 1.32% | 2,298 | 2,354 | 2,291 | 2,329 | 556,300 | ▲ | 0.12% |
| 2024-03-26 | 7839 | ＳＨＯＥＩ | 750,336 | 1.39% | 2,310 | 2,319 | 2,285 | 2,304 | 283,700 | ▲ | 0.06% |
| 2024-03-27 | 7839 | ＳＨＯＥＩ | 762,986 | 1.42% | 2,300 | 2,300 | 2,265 | 2,275 | 300,400 | ▲ | 0.03% |
| 2024-03-28 | 7839 | ＳＨＯＥＩ | 749,986 | 1.39% | 2,289 | 2,303 | 2,278 | 2,280 | 220,300 | ▼ | -0.03% |
| 2024-03-29 | 7839 | ＳＨＯＥＩ | 729,586 | 1.35% | 2,266 | 2,271 | 2,244 | 2,253 | 254,400 | ▼ | -0.03% |
| 2024-04-01 | 7839 | ＳＨＯＥＩ | 702,586 | 1.30% | 2,265 | 2,269 | 2,224 | 2,230 | 300,200 | ▼ | -0.05% |
| 2024-04-02 | 7839 | ＳＨＯＥＩ | 710,986 | 1.32% | 2,252 | 2,278 | 2,221 | 2,237 | 313,800 | ▲ | 0.02% |
| 2024-04-03 | 7839 | ＳＨＯＥＩ | 721,186 | 1.34% | 2,211 | 2,232 | 2,182 | 2,214 | 208,400 | ▲ | 0.02% |
| 2024-04-04 | 7839 | ＳＨＯＥＩ | 705,586 | 1.31% | 2,252 | 2,257 | 2,228 | 2,250 | 276,800 | ▼ | -0.03% |
| 2024-04-05 | 7839 | ＳＨＯＥＩ | 676,686 | 1.25% | 2,230 | 2,265 | 2,222 | 2,250 | 247,900 | ▼ | -0.06% |
| 2024-04-09 | 7839 | ＳＨＯＥＩ | 679,086 | 1.26% | 2,258 | 2,276 | 2,247 | 2,262 | 284,100 | ▲ | 0.01% |
| 2024-04-10 | 7839 | ＳＨＯＥＩ | 661,786 | 1.23% | 2,262 | 2,275 | 2,216 | 2,219 | 245,700 | ▼ | -0.03% |
| 2024-04-11 | 7839 | ＳＨＯＥＩ | 687,086 | 1.27% | 2,209 | 2,236 | 2,200 | 2,212 | 392,800 | ▲ | 0.04% |
| 2024-04-12 | 7839 | ＳＨＯＥＩ | 707,586 | 1.31% | 2,201 | 2,223 | 2,163 | 2,177 | 345,100 | ▲ | 0.04% |
| 2024-04-15 | 7839 | ＳＨＯＥＩ | 702,086 | 1.30% | 2,141 | 2,184 | 2,136 | 2,163 | 278,300 | ▼ | -0.01% |
| 2024-04-16 | 7839 | ＳＨＯＥＩ | 687,686 | 1.28% | 2,167 | 2,208 | 2,156 | 2,188 | 231,400 | ▼ | -0.02% |
| 2024-04-17 | 7839 | ＳＨＯＥＩ | 699,186 | 1.30% | 2,199 | 2,242 | 2,190 | 2,228 | 409,300 | ▲ | 0.02% |
| 2024-04-18 | 7839 | ＳＨＯＥＩ | 643,586 | 1.19% | 2,232 | 2,282 | 2,230 | 2,275 | 349,800 | ▼ | -0.11% |
| 2024-04-19 | 7839 | ＳＨＯＥＩ | 649,086 | 1.20% | 2,269 | 2,289 | 2,162 | 2,181 | 465,200 | ▲ | 0.01% |
| 2024-04-22 | 7839 | ＳＨＯＥＩ | 642,586 | 1.19% | 2,227 | 2,289 | 2,207 | 2,289 | 401,400 | ▼ | -0.01% |
| 2024-04-23 | 7839 | ＳＨＯＥＩ | 635,486 | 1.18% | 2,281 | 2,291 | 2,240 | 2,269 | 300,600 | ▼ | -0.01% |
| 2024-04-24 | 7839 | ＳＨＯＥＩ | 630,186 | 1.17% | 2,289 | 2,290 | 2,246 | 2,275 | 279,200 | ▼ | -0.01% |
| 2024-04-25 | 7839 | ＳＨＯＥＩ | 592,886 | 1.10% | 2,290 | 2,315 | 2,239 | 2,246 | 451,700 | ▼ | -0.06% |
| 2024-04-26 | 7839 | ＳＨＯＥＩ | 547,386 | 1.01% | 2,210 | 2,216 | 2,060 | 2,060 | 1,587,800 | ▼ | -0.09% |
| 2024-04-30 | 7839 | ＳＨＯＥＩ | 387,852 | 0.72% | 2,110 | 2,116 | 2,007 | 2,029 | 1,093,800 | ▼ | -0.29% |
| 2024-05-01 | 7839 | ＳＨＯＥＩ | 310,552 | 0.57% | 2,042 | 2,067 | 2,014 | 2,044 | 414,900 | ▼ | -0.15% |
| 2024-05-02 | 7839 | ＳＨＯＥＩ | 289,652 | 0.53% | 2,027 | 2,027 | 1,957 | 1,968 | 530,000 | ▼ | -0.03% |
| 2024-05-07 | 7839 | ＳＨＯＥＩ | 223,562 | 0.41% | 1,960 | 1,997 | 1,943 | 1,997 | 403,400 | ▼ | -0.12% |
| 2024-06-19 | 7839 | ＳＨＯＥＩ | 272,558 | 0.50% | 2,015 | 2,017 | 1,975 | 1,983 | 119,600 | ▲ | 0.03% |
| 2024-06-20 | 7839 | ＳＨＯＥＩ | 277,258 | 0.51% | 1,986 | 1,996 | 1,970 | 1,980 | 85,700 | ▲ | 0.01% |
| 2024-06-21 | 7839 | ＳＨＯＥＩ | 281,358 | 0.52% | 1,980 | 1,989 | 1,955 | 1,963 | 194,500 | ▲ | 0.01% |
| 2024-06-26 | 7839 | ＳＨＯＥＩ | 278,840 | 0.51% | 2,019 | 2,047 | 2,018 | 2,025 | 110,900 | ▼ | -0.01% |
| 2024-06-27 | 7839 | ＳＨＯＥＩ | 284,240 | 0.52% | 2,025 | 2,067 | 2,025 | 2,041 | 177,000 | ▲ | 0.01% |
| 2024-06-28 | 7839 | ＳＨＯＥＩ | 297,740 | 0.55% | 2,030 | 2,035 | 1,955 | 1,960 | 336,700 | ▲ | 0.03% |
| 2024-07-01 | 7839 | ＳＨＯＥＩ | 304,140 | 0.56% | 1,965 | 1,995 | 1,964 | 1,983 | 165,300 | ▲ | 0.01% |
| 2024-07-02 | 7839 | ＳＨＯＥＩ | 308,140 | 0.57% | 1,983 | 1,993 | 1,977 | 1,991 | 109,200 | ▲ | 0.00% |
| 2024-07-03 | 7839 | ＳＨＯＥＩ | 313,040 | 0.58% | 1,990 | 2,001 | 1,980 | 2,000 | 115,300 | ▲ | 0.01% |
| 2024-07-04 | 7839 | ＳＨＯＥＩ | 308,940 | 0.57% | 1,999 | 2,019 | 1,991 | 2,019 | 85,400 | ▼ | -0.01% |
| 2024-07-04 | 7839 | ＳＨＯＥＩ | 308,940 | 0.57% | 1,999 | 2,019 | 1,991 | 2,019 | 85,400 | ▼ | -0.01% |
| 2024-07-05 | 7839 | ＳＨＯＥＩ | 313,023 | 0.58% | 2,020 | 2,020 | 1,983 | 1,992 | 97,700 | ▲ | 0.01% |
| 2024-07-08 | 7839 | ＳＨＯＥＩ | 317,923 | 0.59% | 1,995 | 1,999 | 1,975 | 1,982 | 104,700 | ▲ | 0.01% |
| 2024-07-09 | 7839 | ＳＨＯＥＩ | 305,423 | 0.56% | 1,989 | 1,998 | 1,981 | 1,985 | 125,100 | ▼ | -0.02% |
| 2024-07-10 | 7839 | ＳＨＯＥＩ | 314,786 | 0.58% | 1,980 | 1,984 | 1,957 | 1,974 | 157,200 | ▲ | 0.01% |
| 2024-07-11 | 7839 | ＳＨＯＥＩ | 301,586 | 0.56% | 1,987 | 2,036 | 1,987 | 2,030 | 174,100 | ▼ | -0.01% |
| 2024-07-12 | 7839 | ＳＨＯＥＩ | 290,686 | 0.54% | 2,002 | 2,053 | 1,999 | 2,039 | 118,200 | ▼ | -0.02% |
| 2024-07-19 | 7839 | ＳＨＯＥＩ | 283,486 | 0.52% | 2,045 | 2,045 | 2,010 | 2,023 | 81,800 | ▼ | -0.02% |
| 2024-07-22 | 7839 | ＳＨＯＥＩ | 284,886 | 0.53% | 2,027 | 2,027 | 2,000 | 2,001 | 75,000 | ▲ | 0.01% |
| 2024-07-23 | 7839 | ＳＨＯＥＩ | 290,586 | 0.54% | 2,021 | 2,021 | 2,008 | 2,009 | 61,200 | ▲ | 0.01% |
| 2024-07-24 | 7839 | ＳＨＯＥＩ | 303,286 | 0.56% | 2,010 | 2,018 | 1,992 | 2,000 | 155,800 | ▲ | 0.02% |
| 2024-07-25 | 7839 | ＳＨＯＥＩ | 315,086 | 0.58% | 1,987 | 1,998 | 1,953 | 1,969 | 208,300 | ▲ | 0.01% |
| 2024-07-26 | 7839 | ＳＨＯＥＩ | 296,986 | 0.55% | 1,971 | 1,986 | 1,954 | 1,966 | 181,900 | ▼ | -0.02% |
| 2024-07-29 | 7839 | ＳＨＯＥＩ | 284,686 | 0.53% | 1,988 | 2,020 | 1,986 | 2,006 | 146,900 | ▼ | -0.02% |
| 2024-07-30 | 7839 | ＳＨＯＥＩ | 282,086 | 0.52% | 1,987 | 2,001 | 1,977 | 1,995 | 269,700 | ▼ | -0.01% |
| 2024-07-31 | 7839 | ＳＨＯＥＩ | 241,686 | 0.44% | 1,999 | 2,010 | 1,987 | 2,005 | 485,700 | ▼ | -0.08% |
| 2024-08-29 | 7839 | ＳＨＯＥＩ | 273,482 | 0.50% | 2,349 | 2,357 | 2,324 | 2,356 | 175,400 | ▲ | 0.03% |
| 2024-08-30 | 7839 | ＳＨＯＥＩ | 298,782 | 0.55% | 2,350 | 2,356 | 2,322 | 2,331 | 151,700 | ▲ | 0.05% |
| 2024-09-02 | 7839 | ＳＨＯＥＩ | 303,582 | 0.56% | 2,325 | 2,325 | 2,275 | 2,288 | 153,300 | ▲ | 0.01% |
| 2024-09-03 | 7839 | ＳＨＯＥＩ | 309,182 | 0.57% | 2,281 | 2,313 | 2,254 | 2,305 | 122,900 | ▲ | 0.00% |
| 2024-09-04 | 7839 | ＳＨＯＥＩ | 304,982 | 0.56% | 2,279 | 2,304 | 2,235 | 2,250 | 157,000 | ▼ | -0.00% |
| 2024-09-05 | 7839 | ＳＨＯＥＩ | 308,582 | 0.57% | 2,241 | 2,274 | 2,234 | 2,253 | 108,400 | ▲ | 0.00% |
| 2024-09-10 | 7839 | ＳＨＯＥＩ | 315,682 | 0.58% | 2,248 | 2,257 | 2,191 | 2,194 | 159,500 | ▲ | 0.01% |
| 2024-09-11 | 7839 | ＳＨＯＥＩ | 307,678 | 0.57% | 2,192 | 2,197 | 2,143 | 2,155 | 190,800 | ▼ | -0.01% |
| 2024-09-12 | 7839 | ＳＨＯＥＩ | 312,678 | 0.58% | 2,202 | 2,247 | 2,199 | 2,244 | 166,600 | ▲ | 0.01% |
| 2024-09-13 | 7839 | ＳＨＯＥＩ | 332,178 | 0.61% | 2,218 | 2,246 | 2,202 | 2,237 | 172,000 | ▲ | 0.03% |
| 2024-09-18 | 7839 | ＳＨＯＥＩ | 342,078 | 0.63% | 2,200 | 2,225 | 2,188 | 2,216 | 190,100 | ▲ | 0.02% |
| 2024-09-19 | 7839 | ＳＨＯＥＩ | 347,578 | 0.64% | 2,225 | 2,239 | 2,209 | 2,214 | 174,200 | ▲ | 0.01% |
| 2024-09-20 | 7839 | ＳＨＯＥＩ | 358,978 | 0.66% | 2,230 | 2,244 | 2,219 | 2,230 | 165,000 | ▲ | 0.02% |
| 2024-09-25 | 7839 | ＳＨＯＥＩ | 370,078 | 0.68% | 2,230 | 2,246 | 2,225 | 2,235 | 148,000 | ▲ | 0.02% |
| 2024-09-26 | 7839 | ＳＨＯＥＩ | 398,478 | 0.74% | 2,249 | 2,285 | 2,232 | 2,267 | 355,700 | ▲ | 0.05% |
| 2024-09-27 | 7839 | ＳＨＯＥＩ | 383,078 | 0.71% | 2,240 | 2,288 | 2,235 | 2,271 | 236,000 | ▼ | -0.03% |
| 2024-09-30 | 7839 | ＳＨＯＥＩ | 376,187 | 0.70% | 2,230 | 2,253 | 2,229 | 2,233 | 246,900 | ▼ | -0.01% |
| 2024-10-01 | 7839 | ＳＨＯＥＩ | 363,787 | 0.67% | 2,241 | 2,265 | 2,237 | 2,257 | 126,500 | ▼ | -0.02% |
| 2024-10-02 | 7839 | ＳＨＯＥＩ | 370,151 | 0.68% | 2,262 | 2,262 | 2,228 | 2,238 | 142,100 | ▲ | 0.01% |
| 2024-10-03 | 7839 | ＳＨＯＥＩ | 362,451 | 0.67% | 2,271 | 2,295 | 2,261 | 2,294 | 135,500 | ▼ | -0.01% |
| 2024-10-04 | 7839 | ＳＨＯＥＩ | 350,151 | 0.65% | 2,275 | 2,305 | 2,266 | 2,282 | 182,500 | ▼ | -0.02% |
| 2024-10-07 | 7839 | ＳＨＯＥＩ | 332,257 | 0.61% | 2,294 | 2,300 | 2,257 | 2,284 | 224,700 | ▼ | -0.04% |
| 2024-10-09 | 7839 | ＳＨＯＥＩ | 307,557 | 0.57% | 2,310 | 2,337 | 2,300 | 2,321 | 209,900 | ▼ | -0.04% |
| 2024-10-11 | 7839 | ＳＨＯＥＩ | 300,457 | 0.55% | 2,318 | 2,332 | 2,310 | 2,310 | 123,300 | ▼ | -0.01% |
| 2024-10-16 | 7839 | ＳＨＯＥＩ | 292,257 | 0.54% | 2,319 | 2,333 | 2,292 | 2,298 | 108,100 | ▼ | -0.01% |
| 2024-10-17 | 7839 | ＳＨＯＥＩ | 287,257 | 0.53% | 2,310 | 2,310 | 2,280 | 2,292 | 108,600 | ▼ | -0.01% |
| 2024-10-18 | 7839 | ＳＨＯＥＩ | 291,700 | 0.54% | 2,300 | 2,337 | 2,300 | 2,326 | 118,300 | ▲ | 0.01% |
| 2024-10-22 | 7839 | ＳＨＯＥＩ | 285,954 | 0.53% | 2,317 | 2,334 | 2,309 | 2,324 | 137,200 | ▼ | -0.01% |
| 2024-10-23 | 7839 | ＳＨＯＥＩ | 283,854 | 0.52% | 2,325 | 2,334 | 2,254 | 2,282 | 146,800 | ▼ | -0.01% |
| 2024-10-24 | 7839 | ＳＨＯＥＩ | 272,054 | 0.50% | 2,262 | 2,265 | 2,225 | 2,240 | 163,300 | ▼ | -0.02% |
| 2024-10-25 | 7839 | ＳＨＯＥＩ | 277,054 | 0.51% | 2,253 | 2,285 | 2,245 | 2,265 | 171,400 | ▲ | 0.01% |
| 2024-10-28 | 7839 | ＳＨＯＥＩ | 282,654 | 0.52% | 2,265 | 2,292 | 2,257 | 2,286 | 141,400 | ▲ | 0.01% |
| 2024-10-29 | 7839 | ＳＨＯＥＩ | 269,854 | 0.50% | 2,292 | 2,319 | 2,285 | 2,309 | 116,300 | ▼ | -0.02% |
| 2024-10-30 | 7839 | ＳＨＯＥＩ | 306,254 | 0.57% | 2,308 | 2,358 | 2,293 | 2,353 | 371,200 | ▲ | 0.06% |
| 2024-10-31 | 7839 | ＳＨＯＥＩ | 302,954 | 0.56% | 2,359 | 2,377 | 2,351 | 2,357 | 202,500 | ▼ | -0.00% |
| 2024-11-01 | 7839 | ＳＨＯＥＩ | 293,954 | 0.54% | 2,323 | 2,360 | 2,318 | 2,336 | 103,600 | ▼ | -0.02% |
| 2024-11-05 | 7839 | ＳＨＯＥＩ | 289,354 | 0.53% | 2,336 | 2,344 | 2,311 | 2,339 | 83,500 | ▼ | -0.01% |
| 2024-11-06 | 7839 | ＳＨＯＥＩ | 278,254 | 0.51% | 2,349 | 2,349 | 2,321 | 2,336 | 144,300 | ▼ | -0.02% |
| 2024-11-08 | 7839 | ＳＨＯＥＩ | 257,954 | 0.48% | 2,313 | 2,339 | 2,308 | 2,312 | 121,600 | ▼ | -0.03% |
| 2024-11-12 | 7839 | ＳＨＯＥＩ | 274,554 | 0.51% | 2,309 | 2,314 | 2,286 | 2,295 | 150,100 | ▲ | 0.02% |
| 2024-11-13 | 7839 | ＳＨＯＥＩ | 284,254 | 0.52% | 2,286 | 2,295 | 2,234 | 2,246 | 152,700 | ▲ | 0.01% |
| 2024-11-14 | 7839 | ＳＨＯＥＩ | 291,554 | 0.54% | 2,233 | 2,256 | 2,204 | 2,205 | 219,600 | ▲ | 0.02% |
| 2024-11-15 | 7839 | ＳＨＯＥＩ | 283,954 | 0.52% | 2,253 | 2,280 | 1,901 | 1,971 | 2,094,200 | ▼ | -0.02% |
| 2024-11-18 | 7839 | ＳＨＯＥＩ | 273,754 | 0.50% | 1,969 | 2,074 | 1,915 | 2,067 | 710,100 | ▼ | -0.02% |
| 2024-11-19 | 7839 | ＳＨＯＥＩ | 289,654 | 0.53% | 2,017 | 2,134 | 2,017 | 2,124 | 459,800 | ▲ | 0.03% |
| 2024-11-20 | 7839 | ＳＨＯＥＩ | 272,054 | 0.50% | 2,255 | 2,369 | 2,221 | 2,368 | 1,035,400 | ▼ | -0.03% |
| 2024-11-21 | 7839 | ＳＨＯＥＩ | 208,454 | 0.38% | 2,372 | 2,430 | 2,352 | 2,399 | 908,600 | ▼ | -0.12% |
| 2025-01-07 | 7839 | ＳＨＯＥＩ | 271,680 | 0.50% | 2,228 | 2,270 | 2,216 | 2,218 | 207,800 | ▲ | 0.02% |
| 2025-01-09 | 7839 | ＳＨＯＥＩ | 261,980 | 0.48% | 2,189 | 2,203 | 2,180 | 2,183 | 117,000 | ▼ | -0.02% |
| 2025-01-28 | 7839 | ＳＨＯＥＩ | 268,880 | 0.50% | 2,150 | 2,172 | 2,143 | 2,157 | 160,100 | ▲ | 0.01% |
| 2025-01-29 | 7839 | ＳＨＯＥＩ | 265,780 | 0.49% | 2,161 | 2,172 | 2,134 | 2,134 | 103,800 | ▼ | -0.01% |
| 2025-01-30 | 7839 | ＳＨＯＥＩ | 295,680 | 0.55% | 2,151 | 2,151 | 2,116 | 2,144 | 146,100 | ▲ | 0.06% |
| 2025-01-30 | 7839 | ＳＨＯＥＩ | 295,680 | 0.55% | 2,151 | 2,151 | 2,116 | 2,144 | 146,100 | ▲ | 0.06% |
| 2025-01-31 | 7839 | ＳＨＯＥＩ | 314,480 | 0.58% | 2,170 | 2,183 | 2,158 | 2,160 | 200,700 | ▲ | 0.02% |
| 2025-01-31 | 7839 | ＳＨＯＥＩ | 314,480 | 0.58% | 2,170 | 2,183 | 2,158 | 2,160 | 200,700 | ▲ | 0.02% |
| 2025-02-03 | 7839 | ＳＨＯＥＩ | 334,680 | 0.62% | 2,111 | 2,116 | 2,020 | 2,030 | 319,500 | ▲ | 0.04% |
| 2025-02-03 | 7839 | ＳＨＯＥＩ | 334,680 | 0.62% | 2,111 | 2,116 | 2,020 | 2,030 | 319,500 | ▲ | 0.04% |
| 2025-02-04 | 7839 | ＳＨＯＥＩ | 283,080 | 0.52% | 2,042 | 2,068 | 2,000 | 2,004 | 342,700 | ▼ | -0.09% |
| 2025-02-04 | 7839 | ＳＨＯＥＩ | 283,080 | 0.52% | 2,042 | 2,068 | 2,000 | 2,004 | 342,700 | ▼ | -0.09% |
| 2025-02-05 | 7839 | ＳＨＯＥＩ | 291,180 | 0.54% | 2,012 | 2,026 | 1,973 | 1,973 | 134,500 | ▲ | 0.02% |
| 2025-02-05 | 7839 | ＳＨＯＥＩ | 291,180 | 0.54% | 2,012 | 2,026 | 1,973 | 1,973 | 134,500 | ▲ | 0.02% |
| 2025-02-07 | 7839 | ＳＨＯＥＩ | 306,180 | 0.57% | 2,023 | 2,079 | 2,022 | 2,042 | 110,500 | ▲ | 0.02% |
| 2025-02-07 | 7839 | ＳＨＯＥＩ | 306,180 | 0.57% | 2,023 | 2,079 | 2,022 | 2,042 | 110,500 | ▲ | 0.02% |
| 2025-02-12 | 7839 | ＳＨＯＥＩ | 303,780 | 0.56% | 2,040 | 2,042 | 1,981 | 1,998 | 150,300 | ▼ | -0.00% |
| 2025-02-12 | 7839 | ＳＨＯＥＩ | 303,780 | 0.56% | 2,040 | 2,042 | 1,981 | 1,998 | 150,300 | ▼ | -0.00% |
| 2025-02-13 | 7839 | ＳＨＯＥＩ | 299,480 | 0.55% | 2,001 | 2,015 | 1,976 | 1,976 | 123,900 | ▼ | -0.01% |
| 2025-02-14 | 7839 | ＳＨＯＥＩ | 287,980 | 0.53% | 1,976 | 1,988 | 1,968 | 1,974 | 129,400 | ▼ | -0.02% |
| 2025-02-17 | 7839 | ＳＨＯＥＩ | 279,180 | 0.51% | 1,971 | 1,977 | 1,949 | 1,951 | 144,000 | ▼ | -0.02% |
| 2025-02-18 | 7839 | ＳＨＯＥＩ | 268,780 | 0.50% | 1,939 | 1,945 | 1,916 | 1,940 | 169,500 | ▼ | -0.01% |
| 2025-02-19 | 7839 | ＳＨＯＥＩ | 264,280 | 0.49% | 1,935 | 1,949 | 1,920 | 1,949 | 121,900 | ▼ | -0.01% |
| 2024-03-28 | 7840 | フラベッドＨ | 199,644 | 0.51% | 1,288 | 1,291 | 1,272 | 1,272 | 209,600 | ▲ | 0.02% |
| 2024-03-29 | 7840 | フラベッドＨ | 204,844 | 0.53% | 1,277 | 1,292 | 1,276 | 1,288 | 44,600 | ▲ | 0.02% |
| 2024-04-02 | 7840 | フラベッドＨ | 212,344 | 0.55% | 1,270 | 1,274 | 1,239 | 1,241 | 75,700 | ▲ | 0.02% |
| 2024-04-04 | 7840 | フラベッドＨ | 210,644 | 0.54% | 1,245 | 1,245 | 1,232 | 1,235 | 51,700 | ▼ | -0.01% |
| 2024-04-05 | 7840 | フラベッドＨ | 211,744 | 0.55% | 1,220 | 1,237 | 1,220 | 1,231 | 43,500 | ▲ | 0.01% |
| 2024-04-11 | 7840 | フラベッドＨ | 211,044 | 0.54% | 1,230 | 1,236 | 1,223 | 1,226 | 31,800 | ▼ | -0.01% |
| 2024-04-15 | 7840 | フラベッドＨ | 205,544 | 0.53% | 1,210 | 1,224 | 1,208 | 1,222 | 37,200 | ▼ | -0.01% |
| 2024-04-16 | 7840 | フラベッドＨ | 202,044 | 0.52% | 1,208 | 1,210 | 1,186 | 1,191 | 73,800 | ▼ | -0.01% |
| 2024-04-17 | 7840 | フラベッドＨ | 196,544 | 0.51% | 1,191 | 1,191 | 1,174 | 1,178 | 52,300 | ▼ | -0.01% |
| 2024-04-18 | 7840 | フラベッドＨ | 192,444 | 0.50% | 1,185 | 1,189 | 1,179 | 1,185 | 36,100 | ▼ | -0.01% |
| 2024-04-19 | 7840 | フラベッドＨ | 191,844 | 0.49% | 1,182 | 1,182 | 1,157 | 1,165 | 71,800 | ▼ | -0.01% |
| 2024-05-14 | 7840 | フラベッドＨ | 193,624 | 0.50% | 1,227 | 1,227 | 1,209 | 1,216 | 43,700 | ▲ | 0.01% |
| 2024-05-15 | 7840 | フラベッドＨ | 201,524 | 0.52% | 1,220 | 1,220 | 1,191 | 1,191 | 39,300 | ▲ | 0.02% |
| 2024-05-16 | 7840 | フラベッドＨ | 197,024 | 0.51% | 1,198 | 1,204 | 1,195 | 1,195 | 25,600 | ▼ | -0.01% |
| 2024-05-22 | 7840 | フラベッドＨ | 192,224 | 0.50% | 1,195 | 1,202 | 1,188 | 1,190 | 34,700 | ▼ | -0.01% |
| 2024-05-24 | 7840 | フラベッドＨ | 188,024 | 0.48% | 1,170 | 1,180 | 1,164 | 1,167 | 40,400 | ▼ | -0.02% |
| 2024-05-22 | 7859 | アルメディオ | 139,500 | 0.67% | 474 | 474 | 443 | 445 | 2,641,400 | ▲ | 0.45% |
| 2024-05-24 | 7859 | アルメディオ | 153,300 | 0.73% | 434 | 445 | 431 | 436 | 697,700 | ▲ | 0.05% |
| 2024-05-27 | 7859 | アルメディオ | 134,600 | 0.64% | 436 | 436 | 420 | 427 | 770,300 | ▼ | -0.08% |
| 2024-05-28 | 7859 | アルメディオ | 140,700 | 0.67% | 431 | 448 | 428 | 439 | 802,200 | ▲ | 0.03% |
| 2024-05-29 | 7859 | アルメディオ | 95,400 | 0.45% | 433 | 436 | 412 | 414 | 819,000 | ▼ | -0.22% |
| 2024-06-25 | 7859 | アルメディオ | 180,300 | 0.86% | 413 | 422 | 382 | 390 | 3,395,100 | ▲ | 0.86% |
| 2024-06-26 | 7859 | アルメディオ | 232,500 | 1.11% | 392 | 396 | 382 | 385 | 720,000 | ▲ | 0.25% |
| 2024-06-27 | 7859 | アルメディオ | 175,500 | 0.84% | 385 | 391 | 384 | 387 | 355,900 | ▼ | -0.27% |
| 2024-06-28 | 7859 | アルメディオ | 140,100 | 0.67% | 391 | 400 | 387 | 388 | 521,200 | ▼ | -0.16% |
| 2024-07-01 | 7859 | アルメディオ | 74,200 | 0.35% | 393 | 399 | 389 | 397 | 389,900 | ▼ | -0.32% |
| 2024-07-09 | 7859 | アルメディオ | 105,400 | 0.50% | 388 | 391 | 380 | 384 | 428,800 | ▲ | 0.50% |
| 2024-07-10 | 7859 | アルメディオ | 150,300 | 0.72% | 384 | 384 | 371 | 375 | 668,700 | ▲ | 0.21% |
| 2024-07-11 | 7859 | アルメディオ | 120,300 | 0.57% | 373 | 384 | 373 | 382 | 357,600 | ▼ | -0.15% |
| 2024-07-12 | 7859 | アルメディオ | 70,300 | 0.33% | 380 | 391 | 379 | 391 | 369,200 | ▼ | -0.23% |
| 2024-07-23 | 7859 | アルメディオ | 144,100 | 0.69% | 374 | 378 | 363 | 365 | 588,300 | ▲ | 0.26% |
| 2024-07-24 | 7859 | アルメディオ | 161,800 | 0.77% | 367 | 369 | 361 | 363 | 303,200 | ▲ | 0.08% |
| 2024-07-25 | 7859 | アルメディオ | 173,600 | 0.83% | 355 | 359 | 348 | 351 | 647,600 | ▲ | 0.05% |
| 2024-07-26 | 7859 | アルメディオ | 168,700 | 0.81% | 352 | 357 | 348 | 352 | 334,300 | ▼ | -0.01% |
| 2024-07-30 | 7859 | アルメディオ | 182,800 | 0.87% | 361 | 361 | 350 | 354 | 244,700 | ▲ | 0.05% |
| 2024-07-31 | 7859 | アルメディオ | 171,800 | 0.82% | 350 | 362 | 347 | 362 | 337,200 | ▼ | -0.05% |
| 2024-08-01 | 7859 | アルメディオ | 183,900 | 0.88% | 363 | 366 | 350 | 363 | 407,000 | ▲ | 0.06% |
| 2024-08-02 | 7859 | アルメディオ | 227,100 | 1.09% | 347 | 347 | 333 | 339 | 1,034,400 | ▲ | 0.21% |
| 2024-08-05 | 7859 | アルメディオ | 0 | 0.00% | 360 | 386 | 259 | 304 | 5,700,000 | ▼ | -1.09% |
| 2024-11-01 | 7859 | アルメディオ | 112,100 | 0.53% | 435 | 435 | 416 | 422 | 1,205,000 | ▲ | 0.53% |
| 2024-11-05 | 7859 | アルメディオ | 91,900 | 0.44% | 342 | 364 | 342 | 342 | 2,690,600 | ▼ | -0.09% |
| 2024-12-02 | 7859 | アルメディオ | 104,600 | 0.50% | 330 | 337 | 323 | 337 | 226,800 | ▲ | 0.02% |
| 2024-12-03 | 7859 | アルメディオ | 109,400 | 0.52% | 337 | 338 | 331 | 333 | 193,300 | ▲ | 0.02% |
| 2024-12-04 | 7859 | アルメディオ | 111,000 | 0.53% | 333 | 333 | 325 | 331 | 138,900 | ▲ | 0.01% |
| 2024-12-05 | 7859 | アルメディオ | 112,400 | 0.54% | 329 | 334 | 328 | 332 | 153,600 | ▲ | 0.01% |
| 2024-12-06 | 7859 | アルメディオ | 127,800 | 0.61% | 333 | 333 | 322 | 325 | 209,300 | ▲ | 0.06% |
| 2024-12-09 | 7859 | アルメディオ | 124,900 | 0.60% | 325 | 327 | 322 | 325 | 151,700 | ▼ | -0.01% |
| 2024-12-10 | 7859 | アルメディオ | 129,600 | 0.62% | 325 | 331 | 323 | 327 | 148,700 | ▲ | 0.02% |
| 2024-12-11 | 7859 | アルメディオ | 125,500 | 0.60% | 325 | 326 | 320 | 322 | 161,000 | ▼ | -0.02% |
| 2024-12-13 | 7859 | アルメディオ | 130,100 | 0.62% | 313 | 316 | 311 | 313 | 156,000 | ▲ | 0.02% |
| 2024-12-16 | 7859 | アルメディオ | 131,800 | 0.63% | 314 | 314 | 303 | 303 | 287,200 | ▲ | 0.01% |
| 2024-12-18 | 7859 | アルメディオ | 133,500 | 0.64% | 301 | 311 | 296 | 311 | 296,400 | ▲ | 0.01% |
| 2024-12-20 | 7859 | アルメディオ | 138,300 | 0.66% | 305 | 307 | 300 | 300 | 138,600 | ▲ | 0.02% |
| 2024-12-23 | 7859 | アルメディオ | 134,800 | 0.64% | 302 | 303 | 297 | 299 | 320,100 | ▼ | -0.02% |
| 2024-12-24 | 7859 | アルメディオ | 136,400 | 0.65% | 302 | 305 | 297 | 297 | 294,700 | ▲ | 0.01% |
| 2024-12-25 | 7859 | アルメディオ | 138,200 | 0.66% | 298 | 301 | 294 | 301 | 354,100 | ▲ | 0.01% |
| 2024-12-26 | 7859 | アルメディオ | 134,600 | 0.64% | 302 | 308 | 300 | 300 | 263,200 | ▼ | -0.02% |
| 2024-12-27 | 7859 | アルメディオ | 132,800 | 0.63% | 302 | 311 | 301 | 308 | 246,600 | ▼ | -0.01% |
| 2024-12-30 | 7859 | アルメディオ | 26,200 | 0.12% | 305 | 309 | 303 | 306 | 171,200 | ▼ | -0.51% |
| 2025-01-06 | 7859 | アルメディオ | 158,900 | 0.76% | 307 | 307 | 297 | 299 | 309,600 | ▲ | 0.76% |
| 2025-01-07 | 7859 | アルメディオ | 160,500 | 0.77% | 301 | 302 | 295 | 298 | 228,900 | ▲ | 0.01% |
| 2025-01-08 | 7859 | アルメディオ | 172,000 | 0.82% | 297 | 300 | 293 | 294 | 264,800 | ▲ | 0.04% |
| 2025-01-09 | 7859 | アルメディオ | 175,200 | 0.84% | 293 | 293 | 286 | 287 | 356,200 | ▲ | 0.02% |
| 2025-01-15 | 7859 | アルメディオ | 172,900 | 0.83% | 276 | 278 | 272 | 275 | 121,200 | ▼ | -0.01% |
| 2025-01-16 | 7859 | アルメディオ | 168,800 | 0.81% | 276 | 279 | 270 | 271 | 146,900 | ▼ | -0.01% |
| 2025-01-20 | 7859 | アルメディオ | 171,500 | 0.82% | 270 | 278 | 270 | 276 | 120,300 | ▲ | 0.00% |
| 2025-01-21 | 7859 | アルメディオ | 177,900 | 0.85% | 280 | 280 | 271 | 276 | 111,400 | ▲ | 0.03% |
| 2025-01-22 | 7859 | アルメディオ | 169,000 | 0.81% | 275 | 282 | 274 | 282 | 149,400 | ▼ | -0.03% |
| 2025-01-28 | 7859 | アルメディオ | 163,600 | 0.78% | 300 | 303 | 295 | 300 | 168,200 | ▼ | -0.03% |
| 2025-01-29 | 7859 | アルメディオ | 176,900 | 0.85% | 299 | 302 | 296 | 296 | 225,500 | ▲ | 0.06% |
| 2025-02-04 | 7859 | アルメディオ | 150,200 | 0.72% | 285 | 289 | 282 | 282 | 341,300 | ▼ | -0.13% |
| 2025-02-04 | 7859 | アルメディオ | 150,200 | 0.72% | 285 | 289 | 282 | 282 | 341,300 | ▼ | -0.13% |
| 2025-02-05 | 7859 | アルメディオ | 0 | 0.00% | 305 | 350 | 305 | 339 | 6,372,700 | ▼ | -0.72% |
| 2025-02-05 | 7859 | アルメディオ | 0 | 0.00% | 305 | 350 | 305 | 339 | 6,372,700 | ▼ | -0.72% |
| 2024-03-01 | 7860 | エイベックス | 237,265 | 0.51% | 1,303 | 1,310 | 1,292 | 1,297 | 175,300 | ▼ | -0.05% |
| 2024-03-04 | 7860 | エイベックス | 247,565 | 0.54% | 1,295 | 1,297 | 1,280 | 1,286 | 189,900 | ▲ | 0.03% |
| 2024-03-05 | 7860 | エイベックス | 261,765 | 0.57% | 1,286 | 1,291 | 1,279 | 1,284 | 173,400 | ▲ | 0.02% |
| 2024-03-06 | 7860 | エイベックス | 242,665 | 0.53% | 1,289 | 1,300 | 1,282 | 1,285 | 190,900 | ▼ | -0.03% |
| 2024-03-07 | 7860 | エイベックス | 257,865 | 0.56% | 1,295 | 1,295 | 1,277 | 1,287 | 137,500 | ▲ | 0.03% |
| 2024-03-08 | 7860 | エイベックス | 268,265 | 0.58% | 1,280 | 1,308 | 1,278 | 1,303 | 186,600 | ▲ | 0.01% |
| 2024-03-11 | 7860 | エイベックス | 287,765 | 0.63% | 1,300 | 1,304 | 1,277 | 1,287 | 166,800 | ▲ | 0.05% |
| 2024-03-12 | 7860 | エイベックス | 279,965 | 0.61% | 1,287 | 1,304 | 1,272 | 1,304 | 156,100 | ▼ | -0.02% |
| 2024-03-15 | 7860 | エイベックス | 274,511 | 0.60% | 1,303 | 1,303 | 1,296 | 1,296 | 111,700 | ▼ | -0.01% |
| 2024-03-18 | 7860 | エイベックス | 264,011 | 0.57% | 1,300 | 1,306 | 1,295 | 1,306 | 148,100 | ▼ | -0.03% |
| 2024-03-19 | 7860 | エイベックス | 258,411 | 0.56% | 1,306 | 1,312 | 1,304 | 1,310 | 175,000 | ▼ | -0.00% |
| 2024-03-21 | 7860 | エイベックス | 245,811 | 0.53% | 1,316 | 1,325 | 1,313 | 1,314 | 170,400 | ▼ | -0.03% |
| 2024-03-22 | 7860 | エイベックス | 222,211 | 0.48% | 1,321 | 1,326 | 1,316 | 1,323 | 217,600 | ▼ | -0.05% |
| 2024-03-25 | 7860 | エイベックス | 239,711 | 0.52% | 1,323 | 1,325 | 1,302 | 1,303 | 207,800 | ▲ | 0.04% |
| 2024-03-26 | 7860 | エイベックス | 221,511 | 0.48% | 1,304 | 1,309 | 1,301 | 1,307 | 225,900 | ▼ | -0.04% |
| 2024-03-29 | 7860 | エイベックス | 229,611 | 0.50% | 1,279 | 1,288 | 1,277 | 1,280 | 167,300 | ▲ | 0.01% |
| 2024-04-01 | 7860 | エイベックス | 241,811 | 0.52% | 1,280 | 1,284 | 1,250 | 1,250 | 288,400 | ▲ | 0.02% |
| 2024-04-02 | 7860 | エイベックス | 262,211 | 0.57% | 1,258 | 1,258 | 1,217 | 1,223 | 290,000 | ▲ | 0.04% |
| 2024-04-03 | 7860 | エイベックス | 268,583 | 0.58% | 1,213 | 1,225 | 1,212 | 1,215 | 168,900 | ▲ | 0.01% |
| 2024-04-05 | 7860 | エイベックス | 260,183 | 0.56% | 1,211 | 1,242 | 1,209 | 1,235 | 279,200 | ▼ | -0.01% |
| 2024-04-08 | 7860 | エイベックス | 269,583 | 0.59% | 1,239 | 1,239 | 1,226 | 1,234 | 142,300 | ▲ | 0.02% |
| 2024-04-09 | 7860 | エイベックス | 274,983 | 0.60% | 1,242 | 1,247 | 1,234 | 1,245 | 170,300 | ▲ | 0.01% |
| 2024-04-10 | 7860 | エイベックス | 272,783 | 0.59% | 1,250 | 1,262 | 1,247 | 1,258 | 165,900 | ▼ | -0.01% |
| 2024-04-11 | 7860 | エイベックス | 267,883 | 0.58% | 1,255 | 1,267 | 1,249 | 1,261 | 196,000 | ▼ | -0.01% |
| 2024-04-15 | 7860 | エイベックス | 262,983 | 0.57% | 1,253 | 1,286 | 1,253 | 1,285 | 136,300 | ▼ | -0.01% |
| 2024-04-16 | 7860 | エイベックス | 253,883 | 0.55% | 1,285 | 1,288 | 1,274 | 1,279 | 124,600 | ▼ | -0.01% |
| 2024-04-17 | 7860 | エイベックス | 250,483 | 0.54% | 1,281 | 1,284 | 1,261 | 1,273 | 116,000 | ▼ | -0.01% |
| 2024-04-19 | 7860 | エイベックス | 240,483 | 0.52% | 1,291 | 1,295 | 1,273 | 1,287 | 130,900 | ▼ | -0.02% |
| 2024-04-22 | 7860 | エイベックス | 234,683 | 0.51% | 1,295 | 1,312 | 1,292 | 1,305 | 142,300 | ▼ | -0.01% |
| 2024-04-23 | 7860 | エイベックス | 232,583 | 0.50% | 1,306 | 1,307 | 1,296 | 1,300 | 89,500 | ▼ | -0.01% |
| 2024-04-25 | 7860 | エイベックス | 226,383 | 0.49% | 1,290 | 1,290 | 1,276 | 1,278 | 93,700 | ▼ | -0.01% |
| 2024-05-09 | 7860 | エイベックス | 237,595 | 0.52% | 1,271 | 1,306 | 1,266 | 1,305 | 303,200 | ▲ | 0.05% |
| 2024-05-10 | 7860 | エイベックス | 232,395 | 0.50% | 1,305 | 1,315 | 1,217 | 1,217 | 657,500 | ▼ | -0.02% |
| 2024-05-13 | 7860 | エイベックス | 209,695 | 0.45% | 1,231 | 1,236 | 1,211 | 1,236 | 296,000 | ▼ | -0.04% |
| 2025-02-13 | 7867 | タカラトミー | 591,639 | 0.63% | 4,300 | 4,482 | 4,251 | 4,344 | 5,430,300 | ▲ | 0.63% |
| 2025-02-14 | 7867 | タカラトミー | 696,939 | 0.74% | 4,370 | 4,415 | 4,051 | 4,072 | 4,450,300 | ▲ | 0.10% |
| 2025-02-17 | 7867 | タカラトミー | 871,539 | 0.93% | 4,082 | 4,184 | 4,001 | 4,030 | 3,494,700 | ▲ | 0.19% |
| 2025-02-18 | 7867 | タカラトミー | 887,039 | 0.94% | 4,118 | 4,130 | 4,012 | 4,115 | 2,335,100 | ▲ | 0.00% |
| 2025-02-19 | 7867 | タカラトミー | 785,439 | 0.83% | 4,107 | 4,110 | 3,885 | 3,963 | 3,612,500 | ▼ | -0.10% |
| 2025-02-20 | 7867 | タカラトミー | 528,839 | 0.56% | 3,916 | 3,945 | 3,767 | 3,824 | 2,744,900 | ▼ | -0.26% |
| 2025-02-21 | 7867 | タカラトミー | 409,539 | 0.43% | 3,840 | 3,893 | 3,787 | 3,828 | 2,035,200 | ▼ | -0.13% |
| 2024-05-30 | 7868 | 広済堂ＨＤ | 726,845 | 0.50% | 575 | 605 | 570 | 603 | 942,200 | ▲ | 0.01% |
| 2024-05-31 | 7868 | 広済堂ＨＤ | 701,045 | 0.48% | 607 | 619 | 603 | 612 | 1,095,000 | ▼ | -0.02% |
| 2024-06-03 | 7868 | 広済堂ＨＤ | 720,345 | 0.50% | 602 | 609 | 593 | 597 | 530,400 | ▲ | 0.02% |
| 2024-06-04 | 7868 | 広済堂ＨＤ | 669,845 | 0.46% | 595 | 607 | 594 | 603 | 510,400 | ▼ | -0.03% |
| 2024-06-18 | 7868 | 広済堂ＨＤ | 738,945 | 0.51% | 589 | 593 | 582 | 585 | 794,100 | ▲ | 0.04% |
| 2024-06-20 | 7868 | 広済堂ＨＤ | 734,745 | 0.50% | 593 | 601 | 590 | 596 | 341,100 | ▼ | -0.01% |
| 2024-06-21 | 7868 | 広済堂ＨＤ | 742,945 | 0.51% | 590 | 611 | 589 | 606 | 1,948,000 | ▲ | 0.01% |
| 2024-06-24 | 7868 | 広済堂ＨＤ | 820,745 | 0.56% | 605 | 605 | 589 | 597 | 466,700 | ▲ | 0.05% |
| 2024-06-26 | 7868 | 広済堂ＨＤ | 763,345 | 0.52% | 594 | 611 | 593 | 610 | 930,700 | ▼ | -0.04% |
| 2024-06-28 | 7868 | 広済堂ＨＤ | 741,845 | 0.51% | 629 | 632 | 618 | 619 | 462,700 | ▼ | -0.01% |
| 2024-07-01 | 7868 | 広済堂ＨＤ | 726,245 | 0.50% | 619 | 619 | 606 | 610 | 428,100 | ▼ | -0.01% |
| 2024-07-02 | 7868 | 広済堂ＨＤ | 720,345 | 0.49% | 601 | 607 | 596 | 599 | 555,400 | ▼ | -0.01% |
| 2024-07-04 | 7868 | 広済堂ＨＤ | 793,445 | 0.55% | 599 | 599 | 586 | 587 | 848,300 | ▲ | 0.06% |
| 2024-07-04 | 7868 | 広済堂ＨＤ | 793,445 | 0.55% | 599 | 599 | 586 | 587 | 848,300 | ▲ | 0.06% |
| 2024-07-05 | 7868 | 広済堂ＨＤ | 759,445 | 0.52% | 588 | 594 | 582 | 593 | 1,213,100 | ▼ | -0.03% |
| 2024-07-08 | 7868 | 広済堂ＨＤ | 815,145 | 0.56% | 590 | 590 | 567 | 567 | 1,690,500 | ▲ | 0.04% |
| 2024-07-09 | 7868 | 広済堂ＨＤ | 885,245 | 0.61% | 565 | 573 | 559 | 571 | 1,113,700 | ▲ | 0.04% |
| 2024-07-10 | 7868 | 広済堂ＨＤ | 811,878 | 0.56% | 570 | 571 | 552 | 556 | 1,334,500 | ▼ | -0.04% |
| 2024-07-11 | 7868 | 広済堂ＨＤ | 829,478 | 0.57% | 557 | 560 | 551 | 557 | 1,034,900 | ▲ | 0.00% |
| 2024-07-12 | 7868 | 広済堂ＨＤ | 778,678 | 0.54% | 555 | 567 | 553 | 565 | 791,500 | ▼ | -0.02% |
| 2024-07-16 | 7868 | 広済堂ＨＤ | 774,978 | 0.53% | 560 | 563 | 553 | 560 | 521,600 | ▼ | -0.01% |
| 2024-07-17 | 7868 | 広済堂ＨＤ | 740,878 | 0.51% | 566 | 573 | 558 | 569 | 637,200 | ▼ | -0.02% |
| 2024-07-18 | 7868 | 広済堂ＨＤ | 692,278 | 0.48% | 568 | 580 | 565 | 567 | 766,000 | ▼ | -0.03% |
| 2024-07-26 | 7868 | 広済堂ＨＤ | 733,978 | 0.50% | 542 | 546 | 539 | 540 | 500,300 | ▲ | 0.02% |
| 2024-07-29 | 7868 | 広済堂ＨＤ | 740,278 | 0.51% | 548 | 558 | 546 | 553 | 374,700 | ▲ | 0.01% |
| 2024-07-30 | 7868 | 広済堂ＨＤ | 694,978 | 0.48% | 556 | 556 | 546 | 552 | 813,300 | ▼ | -0.03% |
| 2024-08-08 | 7868 | 広済堂ＨＤ | 780,578 | 0.54% | 497 | 513 | 452 | 459 | 4,048,200 | ▲ | 0.16% |
| 2024-08-09 | 7868 | 広済堂ＨＤ | 388,778 | 0.26% | 400 | 439 | 391 | 427 | 9,268,400 | ▼ | -0.28% |
| 2024-12-30 | 7951 | ヤマハ | 5,418,004 | 1.02% | 1,122 | 1,138 | 1,122 | 1,130 | 1,178,600 | ▲ | 1.02% |
| 2025-01-06 | 7951 | ヤマハ | 551,203 | 0.10% | 1,114 | 1,123 | 1,082 | 1,087 | 1,619,600 | ▼ | -0.92% |
| 2024-09-11 | 7952 | 河合楽 | 45,327 | 0.50% | 2,722 | 2,804 | 2,706 | 2,746 | 25,900 | ▲ | 0.03% |
| 2024-09-12 | 7952 | 河合楽 | 46,427 | 0.51% | 2,812 | 2,897 | 2,786 | 2,836 | 38,300 | ▲ | 0.01% |
| 2024-09-17 | 7952 | 河合楽 | 48,327 | 0.53% | 2,881 | 2,885 | 2,723 | 2,778 | 38,400 | ▲ | 0.02% |
| 2024-09-18 | 7952 | 河合楽 | 51,727 | 0.57% | 2,828 | 2,886 | 2,808 | 2,860 | 21,400 | ▲ | 0.03% |
| 2024-09-19 | 7952 | 河合楽 | 52,827 | 0.58% | 2,888 | 2,956 | 2,872 | 2,941 | 27,200 | ▲ | 0.01% |
| 2024-09-20 | 7952 | 河合楽 | 53,627 | 0.59% | 2,979 | 2,998 | 2,951 | 2,962 | 24,000 | ▲ | 0.01% |
| 2024-09-24 | 7952 | 河合楽 | 55,327 | 0.61% | 2,970 | 3,005 | 2,946 | 2,951 | 17,500 | ▲ | 0.02% |
| 2024-09-25 | 7952 | 河合楽 | 52,727 | 0.58% | 2,959 | 2,990 | 2,880 | 2,892 | 16,400 | ▼ | -0.03% |
| 2024-09-26 | 7952 | 河合楽 | 46,427 | 0.51% | 2,911 | 2,911 | 2,849 | 2,882 | 27,600 | ▼ | -0.06% |
| 2024-09-27 | 7952 | 河合楽 | 44,227 | 0.49% | 2,909 | 2,968 | 2,909 | 2,928 | 21,500 | ▼ | -0.02% |
| 2024-10-01 | 7952 | 河合楽 | 45,218 | 0.50% | 2,900 | 2,911 | 2,850 | 2,882 | 12,100 | ▲ | 0.01% |
| 2024-10-02 | 7952 | 河合楽 | 44,618 | 0.49% | 2,897 | 2,909 | 2,809 | 2,816 | 19,200 | ▼ | -0.01% |
| 2024-10-08 | 7952 | 河合楽 | 45,200 | 0.50% | 2,888 | 2,888 | 2,789 | 2,805 | 21,000 | ▲ | 0.02% |
| 2024-10-09 | 7952 | 河合楽 | 43,300 | 0.48% | 2,855 | 2,855 | 2,759 | 2,789 | 37,000 | ▼ | -0.02% |
| 2024-03-01 | 7956 | ピジョン | 686,426 | 0.56% | 1,520 | 1,532 | 1,514 | 1,517 | 1,310,000 | ▲ | 0.03% |
| 2024-03-04 | 7956 | ピジョン | 697,526 | 0.57% | 1,518 | 1,536 | 1,518 | 1,521 | 684,200 | ▲ | 0.00% |
| 2024-03-05 | 7956 | ピジョン | 732,726 | 0.60% | 1,525 | 1,536 | 1,502 | 1,527 | 1,028,800 | ▲ | 0.03% |
| 2024-03-06 | 7956 | ピジョン | 708,526 | 0.58% | 1,513 | 1,530 | 1,507 | 1,522 | 755,500 | ▼ | -0.02% |
| 2024-03-08 | 7956 | ピジョン | 742,626 | 0.61% | 1,515 | 1,535 | 1,509 | 1,526 | 923,300 | ▲ | 0.03% |
| 2024-03-11 | 7956 | ピジョン | 756,666 | 0.62% | 1,534 | 1,538 | 1,514 | 1,527 | 727,300 | ▲ | 0.01% |
| 2024-03-12 | 7956 | ピジョン | 661,566 | 0.54% | 1,527 | 1,548 | 1,521 | 1,548 | 973,800 | ▼ | -0.07% |
| 2024-03-13 | 7956 | ピジョン | 681,466 | 0.56% | 1,540 | 1,548 | 1,524 | 1,534 | 844,800 | ▲ | 0.02% |
| 2024-03-14 | 7956 | ピジョン | 698,866 | 0.57% | 1,540 | 1,545 | 1,524 | 1,545 | 529,000 | ▲ | 0.00% |
| 2024-03-15 | 7956 | ピジョン | 725,862 | 0.59% | 1,540 | 1,544 | 1,532 | 1,541 | 795,800 | ▲ | 0.02% |
| 2024-03-18 | 7956 | ピジョン | 709,962 | 0.58% | 1,542 | 1,551 | 1,538 | 1,544 | 760,700 | ▼ | -0.01% |
| 2024-03-21 | 7956 | ピジョン | 672,919 | 0.55% | 1,540 | 1,547 | 1,539 | 1,544 | 990,300 | ▼ | -0.02% |
| 2024-03-22 | 7956 | ピジョン | 668,319 | 0.54% | 1,554 | 1,564 | 1,544 | 1,547 | 852,200 | ▼ | -0.01% |
| 2024-03-25 | 7956 | ピジョン | 765,219 | 0.62% | 1,547 | 1,547 | 1,484 | 1,484 | 2,710,700 | ▲ | 0.07% |
| 2024-03-26 | 7956 | ピジョン | 692,069 | 0.56% | 1,473 | 1,477 | 1,452 | 1,461 | 3,045,500 | ▼ | -0.05% |
| 2024-03-27 | 7956 | ピジョン | 545,223 | 0.44% | 1,469 | 1,470 | 1,456 | 1,457 | 1,835,800 | ▼ | -0.12% |
| 2024-03-29 | 7972 | イトーキ | 314,930 | 0.58% | 1,750 | 1,788 | 1,739 | 1,782 | 402,200 | ▲ | 0.09% |
| 2024-04-01 | 7972 | イトーキ | 330,630 | 0.61% | 1,793 | 1,809 | 1,734 | 1,742 | 374,200 | ▲ | 0.03% |
| 2024-04-02 | 7972 | イトーキ | 375,230 | 0.70% | 1,777 | 1,799 | 1,756 | 1,790 | 419,100 | ▲ | 0.08% |
| 2024-04-03 | 7972 | イトーキ | 449,590 | 0.84% | 1,786 | 1,835 | 1,783 | 1,810 | 512,100 | ▲ | 0.14% |
| 2024-04-04 | 7972 | イトーキ | 468,590 | 0.87% | 1,835 | 1,858 | 1,798 | 1,829 | 424,300 | ▲ | 0.03% |
| 2024-04-05 | 7972 | イトーキ | 485,190 | 0.90% | 1,794 | 1,821 | 1,712 | 1,811 | 310,400 | ▲ | 0.03% |
| 2024-04-08 | 7972 | イトーキ | 525,390 | 0.98% | 1,820 | 1,823 | 1,759 | 1,772 | 328,800 | ▲ | 0.07% |
| 2024-04-09 | 7972 | イトーキ | 550,690 | 1.03% | 1,782 | 1,807 | 1,748 | 1,780 | 200,600 | ▲ | 0.05% |
| 2024-04-10 | 7972 | イトーキ | 618,090 | 1.15% | 1,794 | 1,894 | 1,793 | 1,860 | 557,100 | ▲ | 0.11% |
| 2024-04-11 | 7972 | イトーキ | 638,090 | 1.19% | 1,845 | 1,880 | 1,839 | 1,870 | 251,100 | ▲ | 0.04% |
| 2024-04-12 | 7972 | イトーキ | 736,590 | 1.37% | 1,863 | 1,901 | 1,854 | 1,898 | 474,000 | ▲ | 0.18% |
| 2024-04-15 | 7972 | イトーキ | 742,590 | 1.39% | 1,858 | 1,879 | 1,824 | 1,871 | 365,300 | ▲ | 0.01% |
| 2024-04-16 | 7972 | イトーキ | 722,090 | 1.35% | 1,850 | 1,866 | 1,774 | 1,796 | 368,900 | ▼ | -0.03% |
| 2024-04-17 | 7972 | イトーキ | 739,290 | 1.38% | 1,816 | 1,850 | 1,793 | 1,808 | 396,700 | ▲ | 0.02% |
| 2024-04-18 | 7972 | イトーキ | 180,990 | 0.33% | 1,800 | 1,866 | 1,788 | 1,860 | 321,700 | ▼ | -1.04% |
| 2024-09-18 | 7972 | イトーキ | 271,531 | 0.50% | 1,480 | 1,506 | 1,478 | 1,506 | 194,500 | ▲ | 0.01% |
| 2024-09-19 | 7972 | イトーキ | 274,231 | 0.51% | 1,525 | 1,537 | 1,518 | 1,535 | 171,900 | ▲ | 0.01% |
| 2024-09-20 | 7972 | イトーキ | 262,331 | 0.49% | 1,552 | 1,554 | 1,512 | 1,513 | 198,600 | ▼ | -0.02% |
| 2024-10-03 | 7972 | イトーキ | 266,963 | 0.50% | 1,536 | 1,561 | 1,520 | 1,538 | 214,700 | ▲ | 0.01% |
| 2024-10-07 | 7972 | イトーキ | 262,963 | 0.49% | 1,549 | 1,555 | 1,531 | 1,546 | 183,500 | ▼ | -0.01% |
| 2025-04-07 | 7991 | マミヤＯＰ | 53,000 | 0.50% | 1,135 | 1,235 | 1,114 | 1,187 | 359,800 | ▲ | 0.12% |
| 2025-04-08 | 7991 | マミヤＯＰ | 60,200 | 0.57% | 1,231 | 1,340 | 1,223 | 1,296 | 224,600 | ▲ | 0.06% |
| 2025-04-09 | 7991 | マミヤＯＰ | 59,300 | 0.56% | 1,241 | 1,259 | 1,180 | 1,215 | 227,500 | ▼ | -0.00% |
| 2025-04-10 | 7991 | マミヤＯＰ | 58,500 | 0.55% | 1,305 | 1,305 | 1,261 | 1,278 | 130,100 | ▼ | -0.01% |
| 2025-04-11 | 7991 | マミヤＯＰ | 54,800 | 0.52% | 1,239 | 1,277 | 1,222 | 1,273 | 73,800 | ▼ | -0.03% |
| 2025-04-14 | 7991 | マミヤＯＰ | 48,900 | 0.46% | 1,295 | 1,326 | 1,291 | 1,315 | 99,100 | ▼ | -0.06% |
| 2024-12-30 | 8002 | 丸紅 | 29,261,764 | 1.76% | 2,405 | 2,424 | 2,388 | 2,393 | 3,915,500 | ▲ | 1.76% |
| 2025-01-06 | 8002 | 丸紅 | 0 | 0.00% | 2,395 | 2,400 | 2,338 | 2,372 | 5,649,600 | ▼ | -1.76% |
| 2024-12-30 | 8005 | スクロール | 232,869 | 0.66% | 1,101 | 1,102 | 1,075 | 1,078 | 72,600 | ▲ | 0.66% |
| 2025-01-06 | 8005 | スクロール | 0 | 0.00% | 1,080 | 1,086 | 1,068 | 1,082 | 157,900 | ▼ | -0.66% |
| 2024-09-25 | 8007 | 高島 | 98,916 | 0.57% | 1,289 | 1,289 | 1,265 | 1,278 | 288,200 | ▲ | 0.27% |
| 2024-09-26 | 8007 | 高島 | 108,016 | 0.62% | 1,280 | 1,290 | 1,269 | 1,284 | 386,400 | ▲ | 0.05% |
| 2024-09-27 | 8007 | 高島 | 109,616 | 0.63% | 1,244 | 1,266 | 1,230 | 1,252 | 336,200 | ▲ | 0.01% |
| 2024-09-30 | 8007 | 高島 | 87,516 | 0.50% | 1,223 | 1,249 | 1,223 | 1,228 | 223,400 | ▼ | -0.13% |
| 2024-10-01 | 8007 | 高島 | 77,016 | 0.44% | 1,235 | 1,271 | 1,235 | 1,264 | 141,600 | ▼ | -0.06% |
| 2024-10-08 | 8007 | 高島 | 91,916 | 0.53% | 1,265 | 1,266 | 1,224 | 1,224 | 194,600 | ▲ | 0.28% |
| 2024-10-10 | 8007 | 高島 | 89,316 | 0.51% | 1,234 | 1,241 | 1,225 | 1,231 | 75,100 | ▼ | -0.02% |
| 2024-10-11 | 8007 | 高島 | 76,816 | 0.44% | 1,240 | 1,257 | 1,229 | 1,229 | 98,400 | ▼ | -0.07% |
| 2024-10-30 | 8007 | 高島 | 87,816 | 0.50% | 1,209 | 1,210 | 1,196 | 1,199 | 172,300 | ▲ | 0.03% |
| 2024-10-31 | 8007 | 高島 | 84,316 | 0.48% | 1,206 | 1,218 | 1,201 | 1,214 | 74,700 | ▼ | -0.02% |
| 2024-11-01 | 8007 | 高島 | 91,416 | 0.52% | 1,209 | 1,215 | 1,192 | 1,196 | 88,300 | ▲ | 0.04% |
| 2024-11-06 | 8007 | 高島 | 84,916 | 0.49% | 1,187 | 1,210 | 1,187 | 1,204 | 85,000 | ▼ | -0.03% |
| 2024-11-12 | 8007 | 高島 | 90,416 | 0.52% | 1,178 | 1,199 | 1,137 | 1,180 | 370,700 | ▲ | 0.04% |
| 2024-11-13 | 8007 | 高島 | 95,116 | 0.55% | 1,175 | 1,198 | 1,175 | 1,188 | 110,800 | ▲ | 0.03% |
| 2024-11-14 | 8007 | 高島 | 97,616 | 0.56% | 1,189 | 1,201 | 1,180 | 1,180 | 85,600 | ▲ | 0.01% |
| 2024-11-15 | 8007 | 高島 | 94,216 | 0.54% | 1,180 | 1,187 | 1,177 | 1,185 | 50,600 | ▼ | -0.02% |
| 2024-11-18 | 8007 | 高島 | 92,916 | 0.53% | 1,178 | 1,193 | 1,176 | 1,189 | 66,300 | ▼ | -0.01% |
| 2024-11-19 | 8007 | 高島 | 93,416 | 0.54% | 1,192 | 1,209 | 1,182 | 1,185 | 73,200 | ▲ | 0.01% |
| 2024-11-20 | 8007 | 高島 | 91,716 | 0.53% | 1,196 | 1,224 | 1,194 | 1,212 | 110,200 | ▼ | -0.01% |
| 2024-11-21 | 8007 | 高島 | 97,216 | 0.56% | 1,210 | 1,211 | 1,187 | 1,199 | 74,400 | ▲ | 0.03% |
| 2024-11-22 | 8007 | 高島 | 94,516 | 0.54% | 1,204 | 1,219 | 1,195 | 1,215 | 81,300 | ▼ | -0.02% |
| 2024-11-25 | 8007 | 高島 | 98,579 | 0.57% | 1,223 | 1,229 | 1,220 | 1,220 | 63,700 | ▲ | 0.02% |
| 2024-11-26 | 8007 | 高島 | 83,516 | 0.48% | 1,221 | 1,230 | 1,205 | 1,215 | 78,800 | ▼ | -0.08% |
| 2024-03-01 | 8008 | ４℃ホールデ | 139,127 | 0.57% | 1,899 | 1,901 | 1,870 | 1,881 | 163,900 | ▲ | 0.13% |
| 2024-03-04 | 8008 | ４℃ホールデ | 171,527 | 0.70% | 1,871 | 1,896 | 1,861 | 1,886 | 208,100 | ▲ | 0.13% |
| 2024-03-05 | 8008 | ４℃ホールデ | 184,727 | 0.75% | 1,899 | 1,927 | 1,895 | 1,918 | 200,300 | ▲ | 0.05% |
| 2024-03-06 | 8008 | ４℃ホールデ | 155,627 | 0.63% | 1,901 | 1,929 | 1,901 | 1,921 | 134,000 | ▼ | -0.12% |
| 2024-03-07 | 8008 | ４℃ホールデ | 144,227 | 0.59% | 1,909 | 1,923 | 1,881 | 1,882 | 131,600 | ▼ | -0.04% |
| 2024-03-08 | 8008 | ４℃ホールデ | 142,527 | 0.58% | 1,880 | 1,899 | 1,878 | 1,896 | 124,600 | ▼ | -0.01% |
| 2024-03-11 | 8008 | ４℃ホールデ | 137,327 | 0.56% | 1,889 | 1,895 | 1,860 | 1,873 | 101,300 | ▼ | -0.01% |
| 2024-03-12 | 8008 | ４℃ホールデ | 132,727 | 0.54% | 1,861 | 1,895 | 1,855 | 1,895 | 73,400 | ▼ | -0.02% |
| 2024-03-13 | 8008 | ４℃ホールデ | 129,427 | 0.53% | 1,896 | 1,898 | 1,877 | 1,884 | 80,100 | ▼ | -0.01% |
| 2024-03-14 | 8008 | ４℃ホールデ | 131,727 | 0.54% | 1,876 | 1,899 | 1,872 | 1,898 | 55,800 | ▲ | 0.01% |
| 2024-03-15 | 8008 | ４℃ホールデ | 130,190 | 0.53% | 1,893 | 1,900 | 1,881 | 1,893 | 153,100 | ▼ | -0.01% |
| 2024-03-18 | 8008 | ４℃ホールデ | 132,190 | 0.54% | 1,902 | 1,904 | 1,895 | 1,895 | 50,200 | ▲ | 0.01% |
| 2024-03-19 | 8008 | ４℃ホールデ | 135,090 | 0.55% | 1,895 | 1,904 | 1,890 | 1,902 | 56,400 | ▲ | 0.01% |
| 2024-03-21 | 8008 | ４℃ホールデ | 136,490 | 0.56% | 1,908 | 1,911 | 1,897 | 1,898 | 83,100 | ▲ | 0.01% |
| 2024-03-25 | 8008 | ４℃ホールデ | 139,390 | 0.57% | 1,900 | 1,912 | 1,897 | 1,898 | 70,400 | ▲ | 0.00% |
| 2024-03-28 | 8008 | ４℃ホールデ | 142,490 | 0.58% | 1,877 | 1,882 | 1,851 | 1,854 | 101,100 | ▲ | 0.01% |
| 2024-03-29 | 8008 | ４℃ホールデ | 144,790 | 0.59% | 1,855 | 1,872 | 1,855 | 1,871 | 66,100 | ▲ | 0.01% |
| 2024-04-01 | 8008 | ４℃ホールデ | 146,690 | 0.60% | 1,877 | 1,892 | 1,863 | 1,868 | 79,000 | ▲ | 0.01% |
| 2024-04-02 | 8008 | ４℃ホールデ | 143,090 | 0.58% | 1,877 | 1,877 | 1,833 | 1,843 | 104,100 | ▼ | -0.02% |
| 2024-04-04 | 8008 | ４℃ホールデ | 139,990 | 0.57% | 1,850 | 1,850 | 1,839 | 1,841 | 52,400 | ▼ | -0.01% |
| 2024-04-05 | 8008 | ４℃ホールデ | 138,190 | 0.56% | 1,840 | 1,858 | 1,839 | 1,848 | 68,400 | ▼ | -0.00% |
| 2024-04-08 | 8008 | ４℃ホールデ | 143,990 | 0.59% | 1,848 | 1,865 | 1,847 | 1,862 | 49,900 | ▲ | 0.02% |
| 2024-04-11 | 8008 | ４℃ホールデ | 148,490 | 0.61% | 1,862 | 1,875 | 1,855 | 1,874 | 69,200 | ▲ | 0.02% |
| 2024-04-12 | 8008 | ４℃ホールデ | 144,590 | 0.59% | 1,877 | 1,877 | 1,856 | 1,868 | 94,800 | ▼ | -0.02% |
| 2024-04-15 | 8008 | ４℃ホールデ | 131,190 | 0.53% | 1,889 | 1,937 | 1,889 | 1,904 | 176,100 | ▼ | -0.05% |
| 2024-04-16 | 8008 | ４℃ホールデ | 127,290 | 0.52% | 1,894 | 1,900 | 1,871 | 1,882 | 82,900 | ▼ | -0.01% |
| 2024-04-19 | 8008 | ４℃ホールデ | 129,490 | 0.53% | 1,867 | 1,867 | 1,830 | 1,840 | 83,200 | ▲ | 0.01% |
| 2024-04-30 | 8008 | ４℃ホールデ | 125,290 | 0.51% | 1,884 | 1,896 | 1,874 | 1,896 | 56,500 | ▼ | -0.02% |
| 2024-05-01 | 8008 | ４℃ホールデ | 123,890 | 0.50% | 1,896 | 1,896 | 1,878 | 1,888 | 42,300 | ▼ | -0.01% |
| 2024-05-02 | 8008 | ４℃ホールデ | 127,090 | 0.52% | 1,895 | 1,899 | 1,887 | 1,898 | 33,500 | ▲ | 0.02% |
| 2024-05-07 | 8008 | ４℃ホールデ | 125,860 | 0.51% | 1,900 | 1,904 | 1,897 | 1,900 | 39,200 | ▼ | -0.01% |
| 2024-05-08 | 8008 | ４℃ホールデ | 127,360 | 0.52% | 1,908 | 1,910 | 1,898 | 1,900 | 59,200 | ▲ | 0.01% |
| 2024-05-14 | 8008 | ４℃ホールデ | 124,560 | 0.51% | 1,891 | 1,897 | 1,878 | 1,893 | 43,000 | ▼ | -0.01% |
| 2024-05-17 | 8008 | ４℃ホールデ | 127,460 | 0.52% | 1,867 | 1,879 | 1,862 | 1,871 | 36,100 | ▲ | 0.01% |
| 2024-05-21 | 8008 | ４℃ホールデ | 125,260 | 0.51% | 1,880 | 1,892 | 1,880 | 1,889 | 25,000 | ▼ | -0.01% |
| 2024-05-22 | 8008 | ４℃ホールデ | 122,960 | 0.50% | 1,889 | 1,890 | 1,881 | 1,887 | 32,100 | ▼ | -0.01% |
| 2024-05-23 | 8008 | ４℃ホールデ | 120,660 | 0.49% | 1,890 | 1,891 | 1,870 | 1,876 | 41,200 | ▼ | -0.01% |
| 2024-05-27 | 8008 | ４℃ホールデ | 121,660 | 0.50% | 1,888 | 1,891 | 1,874 | 1,888 | 43,500 | ▲ | 0.01% |
| 2024-05-28 | 8008 | ４℃ホールデ | 119,360 | 0.49% | 1,892 | 1,892 | 1,876 | 1,881 | 31,600 | ▼ | -0.01% |
| 2024-07-09 | 8008 | ４℃ホールデ | 121,960 | 0.50% | 1,920 | 1,930 | 1,915 | 1,920 | 49,000 | ▲ | 0.01% |
| 2024-07-10 | 8008 | ４℃ホールデ | 120,761 | 0.49% | 1,915 | 1,925 | 1,909 | 1,912 | 63,200 | ▼ | -0.01% |
| 2024-07-11 | 8008 | ４℃ホールデ | 122,061 | 0.50% | 1,928 | 1,933 | 1,915 | 1,930 | 51,000 | ▲ | 0.01% |
| 2024-07-12 | 8008 | ４℃ホールデ | 120,161 | 0.49% | 1,912 | 1,957 | 1,906 | 1,935 | 90,900 | ▼ | -0.01% |
| 2024-07-16 | 8008 | ４℃ホールデ | 121,861 | 0.50% | 1,936 | 1,946 | 1,920 | 1,922 | 58,500 | ▲ | 0.01% |
| 2024-07-17 | 8008 | ４℃ホールデ | 121,561 | 0.49% | 1,922 | 1,942 | 1,922 | 1,942 | 42,600 | ▼ | -0.01% |
| 2024-07-18 | 8008 | ４℃ホールデ | 122,661 | 0.50% | 1,945 | 1,949 | 1,938 | 1,938 | 54,400 | ▲ | 0.01% |
| 2024-07-19 | 8008 | ４℃ホールデ | 121,061 | 0.49% | 1,947 | 1,953 | 1,937 | 1,951 | 81,600 | ▼ | -0.01% |
| 2024-07-22 | 8008 | ４℃ホールデ | 123,761 | 0.50% | 1,950 | 1,950 | 1,929 | 1,939 | 60,200 | ▲ | 0.01% |
| 2024-07-23 | 8008 | ４℃ホールデ | 124,361 | 0.51% | 1,949 | 1,949 | 1,936 | 1,945 | 19,700 | ▲ | 0.01% |
| 2024-07-25 | 8008 | ４℃ホールデ | 118,261 | 0.48% | 1,931 | 1,962 | 1,930 | 1,952 | 114,600 | ▼ | -0.03% |
| 2024-08-06 | 8008 | ４℃ホールデ | 128,261 | 0.52% | 1,855 | 1,886 | 1,823 | 1,869 | 154,700 | ▲ | 0.05% |
| 2024-08-07 | 8008 | ４℃ホールデ | 129,761 | 0.53% | 1,852 | 1,886 | 1,827 | 1,860 | 78,600 | ▲ | 0.01% |
| 2024-08-09 | 8008 | ４℃ホールデ | 127,361 | 0.52% | 1,873 | 1,874 | 1,835 | 1,853 | 84,200 | ▼ | -0.01% |
| 2024-08-13 | 8008 | ４℃ホールデ | 130,861 | 0.53% | 1,856 | 1,856 | 1,838 | 1,848 | 50,300 | ▲ | 0.01% |
| 2024-08-22 | 8008 | ４℃ホールデ | 128,561 | 0.52% | 1,898 | 1,909 | 1,894 | 1,909 | 28,700 | ▼ | -0.01% |
| 2024-08-23 | 8008 | ４℃ホールデ | 129,663 | 0.53% | 1,908 | 1,916 | 1,902 | 1,910 | 34,100 | ▲ | 0.01% |
| 2024-09-03 | 8008 | ４℃ホールデ | 138,563 | 0.56% | 1,861 | 1,881 | 1,861 | 1,877 | 58,600 | ▼ | -0.00% |
| 2024-09-04 | 8008 | ４℃ホールデ | 139,063 | 0.57% | 1,857 | 1,881 | 1,857 | 1,867 | 54,300 | ▲ | 0.00% |
| 2024-09-05 | 8008 | ４℃ホールデ | 137,663 | 0.56% | 1,867 | 1,873 | 1,855 | 1,862 | 49,400 | ▼ | -0.00% |
| 2024-09-11 | 8008 | ４℃ホールデ | 147,265 | 0.60% | 1,864 | 1,864 | 1,830 | 1,838 | 45,700 | ▲ | 0.03% |
| 2024-09-12 | 8008 | ４℃ホールデ | 153,565 | 0.63% | 1,844 | 1,861 | 1,844 | 1,846 | 41,200 | ▲ | 0.03% |
| 2024-09-17 | 8008 | ４℃ホールデ | 150,465 | 0.61% | 1,844 | 1,857 | 1,834 | 1,851 | 38,900 | ▼ | -0.02% |
| 2024-09-18 | 8008 | ４℃ホールデ | 154,365 | 0.63% | 1,858 | 1,864 | 1,849 | 1,858 | 44,600 | ▲ | 0.02% |
| 2024-09-19 | 8008 | ４℃ホールデ | 158,965 | 0.65% | 1,870 | 1,872 | 1,860 | 1,867 | 32,700 | ▲ | 0.02% |
| 2024-09-20 | 8008 | ４℃ホールデ | 154,465 | 0.63% | 1,870 | 1,879 | 1,859 | 1,865 | 60,700 | ▼ | -0.02% |
| 2024-09-24 | 8008 | ４℃ホールデ | 150,865 | 0.62% | 1,865 | 1,871 | 1,854 | 1,854 | 31,300 | ▼ | -0.01% |
| 2024-09-25 | 8008 | ４℃ホールデ | 147,365 | 0.60% | 1,854 | 1,863 | 1,848 | 1,856 | 43,700 | ▼ | -0.02% |
| 2024-09-26 | 8008 | ４℃ホールデ | 138,665 | 0.56% | 1,870 | 1,889 | 1,858 | 1,879 | 96,100 | ▼ | -0.03% |
| 2024-09-27 | 8008 | ４℃ホールデ | 132,665 | 0.54% | 1,895 | 1,902 | 1,881 | 1,894 | 48,500 | ▼ | -0.02% |
| 2024-09-30 | 8008 | ４℃ホールデ | 130,565 | 0.53% | 1,864 | 1,872 | 1,851 | 1,863 | 51,000 | ▼ | -0.01% |
| 2024-10-01 | 8008 | ４℃ホールデ | 127,465 | 0.52% | 1,863 | 1,864 | 1,853 | 1,861 | 29,100 | ▼ | -0.01% |
| 2024-10-02 | 8008 | ４℃ホールデ | 131,433 | 0.54% | 1,869 | 1,873 | 1,850 | 1,856 | 45,900 | ▲ | 0.02% |
| 2024-10-03 | 8008 | ４℃ホールデ | 134,733 | 0.55% | 1,860 | 1,865 | 1,855 | 1,860 | 26,100 | ▲ | 0.01% |
| 2024-10-04 | 8008 | ４℃ホールデ | 138,733 | 0.57% | 1,865 | 1,881 | 1,863 | 1,879 | 28,100 | ▲ | 0.01% |
| 2024-10-07 | 8008 | ４℃ホールデ | 143,233 | 0.58% | 1,887 | 1,887 | 1,872 | 1,873 | 34,500 | ▲ | 0.01% |
| 2024-10-08 | 8008 | ４℃ホールデ | 145,533 | 0.59% | 1,861 | 1,866 | 1,851 | 1,860 | 27,400 | ▲ | 0.01% |
| 2024-10-10 | 8008 | ４℃ホールデ | 147,233 | 0.60% | 1,856 | 1,856 | 1,845 | 1,850 | 27,100 | ▲ | 0.01% |
| 2024-10-11 | 8008 | ４℃ホールデ | 156,833 | 0.64% | 1,853 | 1,855 | 1,842 | 1,843 | 33,700 | ▲ | 0.04% |
| 2024-10-15 | 8008 | ４℃ホールデ | 151,733 | 0.62% | 1,843 | 1,885 | 1,843 | 1,885 | 76,600 | ▼ | -0.02% |
| 2024-10-16 | 8008 | ４℃ホールデ | 148,233 | 0.60% | 1,885 | 1,900 | 1,876 | 1,878 | 43,600 | ▼ | -0.02% |
| 2024-10-21 | 8008 | ４℃ホールデ | 149,933 | 0.61% | 1,872 | 1,879 | 1,869 | 1,876 | 21,000 | ▲ | 0.01% |
| 2024-10-25 | 8008 | ４℃ホールデ | 147,533 | 0.60% | 1,848 | 1,850 | 1,827 | 1,831 | 26,000 | ▼ | -0.01% |
| 2024-11-01 | 8008 | ４℃ホールデ | 149,233 | 0.61% | 1,840 | 1,847 | 1,831 | 1,835 | 28,200 | ▲ | 0.01% |
| 2024-11-11 | 8008 | ４℃ホールデ | 154,233 | 0.63% | 1,838 | 1,841 | 1,827 | 1,828 | 33,800 | ▲ | 0.02% |
| 2024-11-12 | 8008 | ４℃ホールデ | 157,033 | 0.64% | 1,837 | 1,841 | 1,828 | 1,828 | 25,000 | ▲ | 0.01% |
| 2024-11-13 | 8008 | ４℃ホールデ | 158,733 | 0.65% | 1,832 | 1,835 | 1,825 | 1,828 | 29,300 | ▲ | 0.01% |
| 2024-11-15 | 8008 | ４℃ホールデ | 163,333 | 0.67% | 1,821 | 1,829 | 1,818 | 1,818 | 26,100 | ▲ | 0.02% |
| 2024-11-19 | 8008 | ４℃ホールデ | 165,733 | 0.68% | 1,819 | 1,825 | 1,815 | 1,819 | 21,100 | ▲ | 0.01% |
| 2024-11-21 | 8008 | ４℃ホールデ | 167,933 | 0.69% | 1,813 | 1,819 | 1,812 | 1,819 | 17,400 | ▲ | 0.00% |
| 2024-11-25 | 8008 | ４℃ホールデ | 160,300 | 0.65% | 1,832 | 1,835 | 1,824 | 1,827 | 29,300 | ▼ | -0.03% |
| 2024-11-26 | 8008 | ４℃ホールデ | 162,733 | 0.66% | 1,827 | 1,835 | 1,822 | 1,832 | 23,300 | ▲ | 0.01% |
| 2024-11-28 | 8008 | ４℃ホールデ | 154,633 | 0.63% | 1,840 | 1,843 | 1,829 | 1,840 | 38,200 | ▼ | -0.03% |
| 2024-12-02 | 8008 | ４℃ホールデ | 156,033 | 0.64% | 1,841 | 1,844 | 1,834 | 1,844 | 19,600 | ▲ | 0.01% |
| 2024-12-10 | 8008 | ４℃ホールデ | 155,433 | 0.63% | 1,873 | 1,873 | 1,855 | 1,855 | 24,300 | ▼ | -0.01% |
| 2024-12-12 | 8008 | ４℃ホールデ | 151,433 | 0.62% | 1,863 | 1,871 | 1,853 | 1,865 | 38,900 | ▼ | -0.01% |
| 2024-12-16 | 8008 | ４℃ホールデ | 150,333 | 0.61% | 1,876 | 1,879 | 1,865 | 1,873 | 39,200 | ▼ | -0.01% |
| 2024-12-18 | 8008 | ４℃ホールデ | 152,433 | 0.62% | 1,868 | 1,868 | 1,857 | 1,857 | 13,400 | ▲ | 0.01% |
| 2024-12-20 | 8008 | ４℃ホールデ | 154,333 | 0.63% | 1,863 | 1,868 | 1,857 | 1,861 | 29,700 | ▲ | 0.01% |
| 2024-12-24 | 8008 | ４℃ホールデ | 151,033 | 0.62% | 1,859 | 1,865 | 1,848 | 1,860 | 35,900 | ▼ | -0.01% |
| 2024-12-26 | 8008 | ４℃ホールデ | 148,833 | 0.61% | 1,840 | 1,852 | 1,840 | 1,852 | 76,900 | ▼ | -0.01% |
| 2024-12-27 | 8008 | ４℃ホールデ | 151,633 | 0.62% | 1,865 | 1,886 | 1,853 | 1,886 | 45,900 | ▲ | 0.01% |
| 2024-12-30 | 8008 | ４℃ホールデ | 0 | 0.00% | 1,895 | 1,903 | 1,886 | 1,887 | 41,000 | ▼ | -0.62% |
| 2025-01-06 | 8008 | ４℃ホールデ | 150,233 | 0.61% | 1,897 | 1,899 | 1,876 | 1,880 | 61,600 | ▲ | 0.61% |
| 2025-01-07 | 8008 | ４℃ホールデ | 133,909 | 0.55% | 1,880 | 1,887 | 1,865 | 1,881 | 38,300 | ▼ | -0.05% |
| 2025-01-08 | 8008 | ４℃ホールデ | 137,909 | 0.56% | 1,880 | 1,884 | 1,872 | 1,877 | 39,100 | ▲ | 0.01% |
| 2025-01-10 | 8008 | ４℃ホールデ | 140,909 | 0.57% | 1,870 | 1,872 | 1,862 | 1,872 | 36,500 | ▲ | 0.00% |
| 2025-01-14 | 8008 | ４℃ホールデ | 146,909 | 0.60% | 1,872 | 1,872 | 1,853 | 1,863 | 45,800 | ▲ | 0.03% |
| 2025-01-15 | 8008 | ４℃ホールデ | 157,509 | 0.64% | 1,863 | 1,865 | 1,859 | 1,861 | 26,800 | ▲ | 0.04% |
| 2025-01-16 | 8008 | ４℃ホールデ | 162,509 | 0.66% | 1,860 | 1,869 | 1,858 | 1,858 | 26,300 | ▲ | 0.02% |
| 2025-01-17 | 8008 | ４℃ホールデ | 163,909 | 0.67% | 1,855 | 1,861 | 1,848 | 1,854 | 26,700 | ▲ | 0.01% |
| 2025-01-20 | 8008 | ４℃ホールデ | 157,409 | 0.64% | 1,854 | 1,876 | 1,854 | 1,867 | 21,400 | ▼ | -0.03% |
| 2025-01-23 | 8008 | ４℃ホールデ | 154,509 | 0.63% | 1,892 | 1,909 | 1,892 | 1,896 | 41,900 | ▼ | -0.01% |
| 2025-01-31 | 8008 | ４℃ホールデ | 156,809 | 0.64% | 1,920 | 1,920 | 1,907 | 1,914 | 42,600 | ▲ | 0.01% |
| 2025-01-31 | 8008 | ４℃ホールデ | 156,809 | 0.64% | 1,920 | 1,920 | 1,907 | 1,914 | 42,600 | ▲ | 0.01% |
| 2025-02-03 | 8008 | ４℃ホールデ | 159,609 | 0.65% | 1,900 | 1,903 | 1,890 | 1,896 | 99,700 | ▲ | 0.01% |
| 2025-02-03 | 8008 | ４℃ホールデ | 159,609 | 0.65% | 1,900 | 1,903 | 1,890 | 1,896 | 99,700 | ▲ | 0.01% |
| 2025-02-04 | 8008 | ４℃ホールデ | 169,709 | 0.69% | 1,895 | 1,906 | 1,877 | 1,877 | 87,700 | ▲ | 0.03% |
| 2025-02-04 | 8008 | ４℃ホールデ | 169,709 | 0.69% | 1,895 | 1,906 | 1,877 | 1,877 | 87,700 | ▲ | 0.03% |
| 2025-02-05 | 8008 | ４℃ホールデ | 173,009 | 0.71% | 1,871 | 1,890 | 1,870 | 1,884 | 46,800 | ▲ | 0.02% |
| 2025-02-05 | 8008 | ４℃ホールデ | 173,009 | 0.71% | 1,871 | 1,890 | 1,870 | 1,884 | 46,800 | ▲ | 0.02% |
| 2025-02-06 | 8008 | ４℃ホールデ | 165,909 | 0.68% | 1,884 | 1,893 | 1,878 | 1,893 | 68,500 | ▼ | -0.02% |
| 2025-02-06 | 8008 | ４℃ホールデ | 165,909 | 0.68% | 1,884 | 1,893 | 1,878 | 1,893 | 68,500 | ▼ | -0.02% |
| 2025-02-10 | 8008 | ４℃ホールデ | 171,409 | 0.70% | 1,870 | 1,883 | 1,870 | 1,879 | 74,700 | ▲ | 0.01% |
| 2025-02-10 | 8008 | ４℃ホールデ | 171,409 | 0.70% | 1,870 | 1,883 | 1,870 | 1,879 | 74,700 | ▲ | 0.01% |
| 2025-02-12 | 8008 | ４℃ホールデ | 172,909 | 0.71% | 1,876 | 1,883 | 1,875 | 1,878 | 64,200 | ▲ | 0.01% |
| 2025-02-12 | 8008 | ４℃ホールデ | 172,909 | 0.71% | 1,876 | 1,883 | 1,875 | 1,878 | 64,200 | ▲ | 0.01% |
| 2025-02-13 | 8008 | ４℃ホールデ | 172,209 | 0.70% | 1,876 | 1,892 | 1,876 | 1,890 | 89,500 | ▼ | -0.01% |
| 2025-02-14 | 8008 | ４℃ホールデ | 174,509 | 0.71% | 1,894 | 1,894 | 1,877 | 1,887 | 70,700 | ▲ | 0.01% |
| 2025-02-18 | 8008 | ４℃ホールデ | 176,109 | 0.72% | 1,865 | 1,865 | 1,853 | 1,853 | 154,500 | ▲ | 0.01% |
| 2025-02-21 | 8008 | ４℃ホールデ | 174,809 | 0.71% | 1,817 | 1,841 | 1,816 | 1,831 | 175,200 | ▼ | -0.01% |
| 2025-02-25 | 8008 | ４℃ホールデ | 177,509 | 0.72% | 1,826 | 1,853 | 1,826 | 1,850 | 91,400 | ▲ | 0.01% |
| 2025-02-26 | 8008 | ４℃ホールデ | 183,409 | 0.75% | 1,848 | 1,854 | 1,835 | 1,851 | 255,500 | ▲ | 0.03% |
| 2025-02-27 | 8008 | ４℃ホールデ | 190,409 | 0.78% | 1,800 | 1,800 | 1,780 | 1,789 | 339,900 | ▲ | 0.03% |
| 2025-02-28 | 8008 | ４℃ホールデ | 180,409 | 0.74% | 1,798 | 1,806 | 1,785 | 1,794 | 123,700 | ▼ | -0.04% |
| 2025-03-03 | 8008 | ４℃ホールデ | 177,209 | 0.72% | 1,805 | 1,815 | 1,794 | 1,814 | 104,500 | ▼ | -0.02% |
| 2025-03-04 | 8008 | ４℃ホールデ | 172,309 | 0.70% | 1,811 | 1,816 | 1,794 | 1,797 | 63,100 | ▼ | -0.02% |
| 2025-03-05 | 8008 | ４℃ホールデ | 164,809 | 0.67% | 1,797 | 1,810 | 1,795 | 1,795 | 65,300 | ▼ | -0.02% |
| 2025-03-06 | 8008 | ４℃ホールデ | 154,709 | 0.63% | 1,810 | 1,824 | 1,805 | 1,824 | 88,600 | ▼ | -0.04% |
| 2025-03-07 | 8008 | ４℃ホールデ | 148,609 | 0.61% | 1,814 | 1,814 | 1,798 | 1,810 | 62,300 | ▼ | -0.02% |
| 2025-03-10 | 8008 | ４℃ホールデ | 159,909 | 0.65% | 1,810 | 1,812 | 1,797 | 1,802 | 49,000 | ▲ | 0.04% |
| 2025-03-11 | 8008 | ４℃ホールデ | 144,009 | 0.59% | 1,796 | 1,802 | 1,782 | 1,801 | 60,200 | ▼ | -0.06% |
| 2025-03-12 | 8008 | ４℃ホールデ | 142,009 | 0.58% | 1,791 | 1,800 | 1,788 | 1,800 | 47,500 | ▼ | -0.01% |
| 2025-03-13 | 8008 | ４℃ホールデ | 145,009 | 0.59% | 1,795 | 1,803 | 1,790 | 1,794 | 38,000 | ▲ | 0.01% |
| 2025-03-14 | 8008 | ４℃ホールデ | 147,309 | 0.60% | 1,794 | 1,803 | 1,791 | 1,796 | 55,100 | ▲ | 0.01% |
| 2025-03-17 | 8008 | ４℃ホールデ | 138,709 | 0.57% | 1,805 | 1,812 | 1,799 | 1,812 | 53,700 | ▼ | -0.03% |
| 2025-03-18 | 8008 | ４℃ホールデ | 152,109 | 0.62% | 1,818 | 1,824 | 1,809 | 1,818 | 53,700 | ▲ | 0.05% |
| 2025-03-19 | 8008 | ４℃ホールデ | 153,309 | 0.63% | 1,820 | 1,824 | 1,811 | 1,814 | 46,300 | ▲ | 0.01% |
| 2025-03-21 | 8008 | ４℃ホールデ | 151,009 | 0.62% | 1,812 | 1,826 | 1,806 | 1,824 | 73,400 | ▼ | -0.01% |
| 2025-03-24 | 8008 | ４℃ホールデ | 153,309 | 0.63% | 1,830 | 1,835 | 1,825 | 1,834 | 43,100 | ▲ | 0.01% |
| 2025-03-25 | 8008 | ４℃ホールデ | 141,809 | 0.58% | 1,834 | 1,843 | 1,828 | 1,842 | 60,500 | ▼ | -0.05% |
| 2025-03-26 | 8008 | ４℃ホールデ | 111,809 | 0.45% | 1,843 | 1,871 | 1,838 | 1,871 | 117,800 | ▼ | -0.12% |
| 2025-04-11 | 8008 | ４℃ホールデ | 121,809 | 0.50% | 1,751 | 1,756 | 1,718 | 1,746 | 50,200 | ▲ | 0.02% |
| 2025-04-14 | 8008 | ４℃ホールデ | 139,509 | 0.57% | 1,786 | 1,787 | 1,721 | 1,721 | 75,900 | ▲ | 0.06% |
| 2025-04-15 | 8008 | ４℃ホールデ | 166,009 | 0.68% | 1,721 | 1,728 | 1,695 | 1,695 | 104,000 | ▲ | 0.11% |
| 2025-04-16 | 8008 | ４℃ホールデ | 178,009 | 0.73% | 1,704 | 1,707 | 1,685 | 1,692 | 75,300 | ▲ | 0.04% |
| 2024-08-29 | 8011 | 三陽商 | 67,536 | 0.53% | 2,370 | 2,430 | 2,361 | 2,430 | 110,500 | ▼ | -0.01% |
| 2024-08-30 | 8011 | 三陽商 | 65,236 | 0.51% | 2,430 | 2,445 | 2,408 | 2,445 | 79,200 | ▼ | -0.02% |
| 2024-09-02 | 8011 | 三陽商 | 47,536 | 0.37% | 2,465 | 2,479 | 2,431 | 2,474 | 117,500 | ▼ | -0.14% |
| 2025-02-17 | 8011 | 三陽商 | 71,765 | 0.56% | 2,930 | 2,930 | 2,852 | 2,857 | 152,400 | ▲ | 0.26% |
| 2025-02-18 | 8011 | 三陽商 | 96,165 | 0.76% | 2,858 | 2,891 | 2,821 | 2,850 | 130,400 | ▲ | 0.19% |
| 2025-02-19 | 8011 | 三陽商 | 90,665 | 0.71% | 2,865 | 2,872 | 2,831 | 2,831 | 123,500 | ▼ | -0.05% |
| 2025-02-20 | 8011 | 三陽商 | 101,065 | 0.80% | 2,840 | 2,858 | 2,785 | 2,807 | 219,100 | ▲ | 0.09% |
| 2025-02-25 | 8011 | 三陽商 | 103,965 | 0.82% | 2,794 | 2,794 | 2,752 | 2,784 | 212,800 | ▲ | 0.01% |
| 2025-02-26 | 8011 | 三陽商 | 97,565 | 0.77% | 2,775 | 2,800 | 2,764 | 2,781 | 357,700 | ▼ | -0.04% |
| 2025-02-27 | 8011 | 三陽商 | 49,165 | 0.38% | 2,679 | 2,778 | 2,641 | 2,748 | 505,500 | ▼ | -0.39% |
| 2024-12-30 | 8031 | 三井物 | 17,202,704 | 0.57% | 3,333 | 3,354 | 3,302 | 3,311 | 3,593,600 | ▲ | 0.56% |
| 2025-01-06 | 8031 | 三井物 | 1,182,081 | 0.03% | 3,350 | 3,351 | 3,259 | 3,288 | 6,291,200 | ▼ | -0.53% |
| 2024-11-13 | 8050 | セイコーＧ | 208,953 | 0.50% | 4,030 | 4,250 | 3,950 | 4,055 | 574,200 | ▲ | 0.04% |
| 2024-11-14 | 8050 | セイコーＧ | 198,553 | 0.47% | 4,025 | 4,325 | 3,980 | 4,295 | 326,500 | ▼ | -0.03% |
| 2025-01-28 | 8050 | セイコーＧ | 213,103 | 0.51% | 5,080 | 5,290 | 5,050 | 5,200 | 152,300 | ▲ | 0.02% |
| 2025-01-29 | 8050 | セイコーＧ | 219,903 | 0.53% | 5,250 | 5,300 | 5,170 | 5,280 | 95,900 | ▲ | 0.02% |
| 2025-01-30 | 8050 | セイコーＧ | 240,003 | 0.57% | 5,300 | 5,450 | 5,280 | 5,370 | 221,700 | ▲ | 0.03% |
| 2025-01-30 | 8050 | セイコーＧ | 240,003 | 0.57% | 5,300 | 5,450 | 5,280 | 5,370 | 221,700 | ▲ | 0.03% |
| 2025-01-31 | 8050 | セイコーＧ | 241,203 | 0.58% | 5,370 | 5,390 | 5,300 | 5,340 | 71,700 | ▲ | 0.01% |
| 2025-01-31 | 8050 | セイコーＧ | 241,203 | 0.58% | 5,370 | 5,390 | 5,300 | 5,340 | 71,700 | ▲ | 0.01% |
| 2025-02-04 | 8050 | セイコーＧ | 253,503 | 0.61% | 5,340 | 5,360 | 5,190 | 5,230 | 116,300 | ▲ | 0.03% |
| 2025-02-04 | 8050 | セイコーＧ | 253,503 | 0.61% | 5,340 | 5,360 | 5,190 | 5,230 | 116,300 | ▲ | 0.03% |
| 2025-02-10 | 8050 | セイコーＧ | 257,603 | 0.62% | 5,250 | 5,250 | 5,140 | 5,200 | 115,900 | ▲ | 0.01% |
| 2025-02-10 | 8050 | セイコーＧ | 257,603 | 0.62% | 5,250 | 5,250 | 5,140 | 5,200 | 115,900 | ▲ | 0.01% |
| 2025-02-13 | 8050 | セイコーＧ | 273,303 | 0.66% | 4,980 | 5,360 | 4,920 | 5,270 | 515,000 | ▲ | 0.04% |
| 2025-02-14 | 8050 | セイコーＧ | 264,803 | 0.63% | 5,350 | 5,430 | 5,290 | 5,340 | 172,100 | ▼ | -0.03% |
| 2025-02-18 | 8050 | セイコーＧ | 265,303 | 0.64% | 5,260 | 5,260 | 5,060 | 5,080 | 141,700 | ▲ | 0.01% |
| 2025-02-19 | 8050 | セイコーＧ | 260,403 | 0.62% | 5,050 | 5,100 | 4,980 | 5,030 | 122,700 | ▼ | -0.02% |
| 2025-02-20 | 8050 | セイコーＧ | 254,703 | 0.61% | 5,010 | 5,010 | 4,810 | 4,860 | 184,300 | ▼ | -0.01% |
| 2025-02-21 | 8050 | セイコーＧ | 248,503 | 0.60% | 4,815 | 4,825 | 4,730 | 4,760 | 121,900 | ▼ | -0.01% |
| 2025-02-25 | 8050 | セイコーＧ | 252,803 | 0.61% | 4,650 | 4,755 | 4,590 | 4,710 | 186,300 | ▲ | 0.01% |
| 2025-02-26 | 8050 | セイコーＧ | 238,703 | 0.57% | 4,710 | 4,735 | 4,600 | 4,665 | 126,500 | ▼ | -0.04% |
| 2025-02-28 | 8050 | セイコーＧ | 233,403 | 0.56% | 4,685 | 4,685 | 4,590 | 4,610 | 91,300 | ▼ | -0.00% |
| 2025-03-03 | 8050 | セイコーＧ | 231,403 | 0.55% | 4,615 | 4,655 | 4,550 | 4,565 | 104,800 | ▼ | -0.01% |
| 2025-03-05 | 8050 | セイコーＧ | 221,193 | 0.53% | 4,480 | 4,615 | 4,480 | 4,540 | 101,900 | ▼ | -0.02% |
| 2025-03-10 | 8050 | セイコーＧ | 206,093 | 0.49% | 4,530 | 4,545 | 4,360 | 4,390 | 148,800 | ▼ | -0.04% |
| 2024-12-30 | 8059 | 第一実 | 494,254 | 1.48% | 2,886 | 2,897 | 2,848 | 2,883 | 14,100 | ▲ | 1.48% |
| 2025-01-06 | 8059 | 第一実 | 21,649 | 0.06% | 2,933 | 2,933 | 2,764 | 2,764 | 66,000 | ▼ | -1.42% |
| 2024-12-30 | 8061 | 西華産 | 82,347 | 0.66% | 4,910 | 4,955 | 4,820 | 4,850 | 75,000 | ▲ | 0.66% |
| 2025-01-06 | 8061 | 西華産 | 0 | 0.00% | 4,810 | 4,810 | 4,635 | 4,635 | 166,800 | ▼ | -0.66% |
| 2025-02-20 | 8061 | 西華産 | 62,716 | 0.50% | 4,490 | 4,500 | 4,390 | 4,400 | 89,900 | ▲ | 0.03% |
| 2025-02-21 | 8061 | 西華産 | 68,016 | 0.55% | 4,375 | 4,400 | 4,340 | 4,370 | 79,300 | ▲ | 0.05% |
| 2025-02-25 | 8061 | 西華産 | 63,416 | 0.51% | 4,370 | 4,420 | 4,330 | 4,405 | 87,600 | ▼ | -0.04% |
| 2025-02-26 | 8061 | 西華産 | 68,816 | 0.55% | 4,380 | 4,405 | 4,255 | 4,320 | 129,700 | ▲ | 0.04% |
| 2025-02-27 | 8061 | 西華産 | 70,016 | 0.56% | 4,340 | 4,480 | 4,290 | 4,460 | 112,300 | ▲ | 0.01% |
| 2025-02-28 | 8061 | 西華産 | 72,016 | 0.58% | 4,425 | 4,500 | 4,370 | 4,475 | 110,700 | ▲ | 0.01% |
| 2025-03-03 | 8061 | 西華産 | 69,816 | 0.56% | 4,545 | 4,560 | 4,505 | 4,540 | 83,300 | ▼ | -0.01% |
| 2025-03-04 | 8061 | 西華産 | 61,216 | 0.49% | 4,500 | 4,650 | 4,445 | 4,615 | 92,500 | ▼ | -0.07% |
| 2024-04-16 | 8070 | 東京産 | 161,826 | 0.56% | 672 | 672 | 647 | 647 | 212,900 | ▲ | 0.11% |
| 2024-04-17 | 8070 | 東京産 | 173,626 | 0.60% | 646 | 651 | 640 | 644 | 92,100 | ▲ | 0.03% |
| 2024-04-18 | 8070 | 東京産 | 176,026 | 0.61% | 646 | 657 | 644 | 654 | 84,100 | ▲ | 0.01% |
| 2024-04-19 | 8070 | 東京産 | 173,026 | 0.60% | 651 | 653 | 636 | 638 | 117,000 | ▼ | -0.01% |
| 2024-04-22 | 8070 | 東京産 | 167,626 | 0.58% | 644 | 650 | 643 | 647 | 70,000 | ▼ | -0.02% |
| 2024-04-23 | 8070 | 東京産 | 164,826 | 0.57% | 647 | 650 | 644 | 648 | 43,100 | ▼ | -0.01% |
| 2024-04-24 | 8070 | 東京産 | 161,226 | 0.56% | 647 | 653 | 647 | 651 | 67,300 | ▼ | -0.00% |
| 2024-04-25 | 8070 | 東京産 | 157,226 | 0.54% | 652 | 655 | 646 | 655 | 81,600 | ▼ | -0.02% |
| 2024-04-30 | 8070 | 東京産 | 154,226 | 0.53% | 654 | 665 | 653 | 664 | 54,000 | ▼ | -0.01% |
| 2024-05-01 | 8070 | 東京産 | 148,026 | 0.51% | 662 | 668 | 660 | 667 | 39,200 | ▼ | -0.02% |
| 2024-05-07 | 8070 | 東京産 | 144,326 | 0.50% | 669 | 673 | 668 | 670 | 38,800 | ▼ | -0.01% |
| 2024-05-08 | 8070 | 東京産 | 138,826 | 0.48% | 671 | 673 | 660 | 660 | 58,700 | ▼ | -0.02% |
| 2024-12-16 | 8079 | 正栄食 | 104,721 | 0.61% | 4,265 | 4,275 | 4,030 | 4,030 | 253,800 | ▲ | 0.25% |
| 2024-12-17 | 8079 | 正栄食 | 106,721 | 0.62% | 4,030 | 4,055 | 3,965 | 3,965 | 135,200 | ▲ | 0.01% |
| 2024-12-18 | 8079 | 正栄食 | 104,621 | 0.61% | 3,965 | 4,020 | 3,960 | 3,970 | 75,400 | ▼ | -0.01% |
| 2024-12-20 | 8079 | 正栄食 | 97,721 | 0.57% | 3,940 | 3,950 | 3,865 | 3,865 | 112,600 | ▼ | -0.04% |
| 2024-12-23 | 8079 | 正栄食 | 89,821 | 0.52% | 3,870 | 3,930 | 3,870 | 3,915 | 59,500 | ▼ | -0.04% |
| 2024-12-24 | 8079 | 正栄食 | 81,321 | 0.47% | 3,920 | 3,980 | 3,920 | 3,980 | 50,200 | ▼ | -0.05% |
| 2025-01-07 | 8079 | 正栄食 | 104,181 | 0.60% | 4,040 | 4,040 | 4,005 | 4,005 | 32,100 | ▲ | 0.25% |
| 2025-01-08 | 8079 | 正栄食 | 101,381 | 0.59% | 4,010 | 4,015 | 3,945 | 3,945 | 52,100 | ▼ | -0.01% |
| 2025-01-09 | 8079 | 正栄食 | 99,681 | 0.58% | 3,950 | 3,950 | 3,905 | 3,905 | 37,000 | ▼ | -0.01% |
| 2025-01-10 | 8079 | 正栄食 | 97,781 | 0.57% | 3,905 | 3,920 | 3,885 | 3,915 | 37,000 | ▼ | -0.01% |
| 2025-01-14 | 8079 | 正栄食 | 93,381 | 0.54% | 3,900 | 3,905 | 3,855 | 3,860 | 50,700 | ▼ | -0.02% |
| 2025-01-15 | 8079 | 正栄食 | 87,581 | 0.51% | 3,860 | 3,905 | 3,860 | 3,905 | 25,900 | ▼ | -0.03% |
| 2025-01-16 | 8079 | 正栄食 | 80,581 | 0.47% | 3,915 | 3,975 | 3,915 | 3,925 | 44,300 | ▼ | -0.04% |
| 2024-11-25 | 8086 | ニプロ | 3,251,666 | 1.89% | 1,405 | 1,419 | 1,386 | 1,386 | 555,300 | ▲ | 1.89% |
| 2024-11-26 | 8086 | ニプロ | 0 | 0.00% | 1,380 | 1,386 | 1,361 | 1,379 | 273,700 | ▼ | -1.89% |
| 2024-12-30 | 8086 | ニプロ | 2,579,083 | 1.50% | 1,497 | 1,506 | 1,491 | 1,497 | 585,100 | ▲ | 1.50% |
| 2025-01-06 | 8086 | ニプロ | 175,507 | 0.10% | 1,500 | 1,504 | 1,481 | 1,482 | 530,400 | ▼ | -1.40% |
| 2024-11-20 | 8095 | アステナＨＤ | 209,905 | 0.51% | 501 | 505 | 498 | 498 | 297,400 | ▲ | 0.14% |
| 2024-11-21 | 8095 | アステナＨＤ | 214,105 | 0.52% | 496 | 500 | 494 | 494 | 391,600 | ▲ | 0.01% |
| 2024-11-22 | 8095 | アステナＨＤ | 224,305 | 0.54% | 492 | 496 | 492 | 492 | 306,700 | ▲ | 0.02% |
| 2024-11-25 | 8095 | アステナＨＤ | 230,200 | 0.56% | 495 | 498 | 490 | 491 | 449,400 | ▲ | 0.02% |
| 2024-11-27 | 8095 | アステナＨＤ | 214,605 | 0.52% | 483 | 490 | 482 | 485 | 1,159,000 | ▼ | -0.04% |
| 2024-11-28 | 8095 | アステナＨＤ | 218,205 | 0.53% | 480 | 486 | 476 | 484 | 932,100 | ▲ | 0.01% |
| 2024-11-29 | 8095 | アステナＨＤ | 215,205 | 0.52% | 478 | 487 | 475 | 483 | 142,800 | ▼ | -0.01% |
| 2024-12-02 | 8095 | アステナＨＤ | 208,805 | 0.50% | 485 | 495 | 485 | 486 | 207,900 | ▼ | -0.02% |
| 2024-12-03 | 8095 | アステナＨＤ | 210,205 | 0.51% | 492 | 494 | 488 | 490 | 115,900 | ▲ | 0.01% |
| 2024-12-04 | 8095 | アステナＨＤ | 208,605 | 0.50% | 491 | 491 | 481 | 481 | 93,300 | ▼ | -0.01% |
| 2024-12-05 | 8095 | アステナＨＤ | 201,805 | 0.49% | 486 | 486 | 481 | 484 | 76,600 | ▼ | -0.01% |
| 2024-12-10 | 8095 | アステナＨＤ | 209,405 | 0.51% | 489 | 490 | 483 | 483 | 52,900 | ▲ | 0.02% |
| 2024-12-12 | 8095 | アステナＨＤ | 208,505 | 0.50% | 483 | 485 | 481 | 481 | 65,100 | ▼ | -0.01% |
| 2024-12-13 | 8095 | アステナＨＤ | 215,605 | 0.52% | 479 | 482 | 477 | 481 | 81,800 | ▲ | 0.02% |
| 2024-12-16 | 8095 | アステナＨＤ | 224,005 | 0.54% | 481 | 482 | 479 | 480 | 50,100 | ▲ | 0.02% |
| 2024-12-17 | 8095 | アステナＨＤ | 215,805 | 0.52% | 482 | 482 | 476 | 476 | 49,000 | ▼ | -0.02% |
| 2024-12-18 | 8095 | アステナＨＤ | 220,705 | 0.53% | 476 | 477 | 472 | 472 | 64,400 | ▲ | 0.01% |
| 2024-12-19 | 8095 | アステナＨＤ | 217,005 | 0.52% | 470 | 474 | 469 | 471 | 63,700 | ▼ | -0.01% |
| 2024-12-24 | 8095 | アステナＨＤ | 201,605 | 0.49% | 465 | 470 | 465 | 468 | 62,200 | ▼ | -0.03% |
| 2024-04-17 | 8104 | クワザワＨＤ | 83,944 | 0.50% | 1,064 | 1,080 | 1,037 | 1,050 | 99,600 | ▲ | 0.02% |
| 2024-04-18 | 8104 | クワザワＨＤ | 80,644 | 0.48% | 1,035 | 1,049 | 1,005 | 1,036 | 75,000 | ▼ | -0.02% |
| 2024-05-15 | 8104 | クワザワＨＤ | 83,844 | 0.50% | 1,015 | 1,017 | 991 | 991 | 86,500 | ▲ | 0.03% |
| 2024-05-16 | 8104 | クワザワＨＤ | 88,544 | 0.53% | 901 | 917 | 841 | 880 | 285,300 | ▲ | 0.03% |
| 2024-05-20 | 8104 | クワザワＨＤ | 85,544 | 0.51% | 929 | 937 | 906 | 930 | 82,100 | ▼ | -0.02% |
| 2024-05-21 | 8104 | クワザワＨＤ | 82,744 | 0.49% | 932 | 936 | 893 | 897 | 70,900 | ▼ | -0.02% |
| 2024-03-01 | 8114 | デサント | 594,650 | 0.77% | 3,385 | 3,400 | 3,360 | 3,380 | 253,100 | ▲ | 0.02% |
| 2024-03-04 | 8114 | デサント | 591,450 | 0.76% | 3,410 | 3,410 | 3,355 | 3,375 | 235,900 | ▼ | -0.01% |
| 2024-03-05 | 8114 | デサント | 581,150 | 0.75% | 3,365 | 3,420 | 3,360 | 3,390 | 215,100 | ▼ | -0.01% |
| 2024-03-06 | 8114 | デサント | 590,050 | 0.76% | 3,355 | 3,470 | 3,355 | 3,450 | 226,300 | ▲ | 0.01% |
| 2024-03-07 | 8114 | デサント | 594,650 | 0.77% | 3,450 | 3,465 | 3,430 | 3,460 | 158,700 | ▲ | 0.01% |
| 2024-03-08 | 8114 | デサント | 601,950 | 0.78% | 3,450 | 3,485 | 3,435 | 3,440 | 217,300 | ▲ | 0.01% |
| 2024-03-12 | 8114 | デサント | 412,557 | 0.53% | 3,460 | 3,480 | 3,440 | 3,470 | 171,600 | ▼ | -0.25% |
| 2024-03-13 | 8114 | デサント | 264,884 | 0.34% | 3,495 | 3,520 | 3,430 | 3,450 | 158,200 | ▼ | -0.19% |
| 2024-08-29 | 8117 | 中央自 | 104,701 | 0.52% | 4,980 | 5,160 | 4,980 | 5,110 | 45,100 | ▲ | 0.02% |
| 2024-09-02 | 8117 | 中央自 | 107,001 | 0.53% | 5,120 | 5,120 | 5,040 | 5,070 | 5,600 | ▲ | 0.01% |
| 2024-09-04 | 8117 | 中央自 | 110,201 | 0.55% | 4,890 | 4,935 | 4,790 | 4,790 | 17,900 | ▲ | 0.02% |
| 2024-09-05 | 8117 | 中央自 | 109,801 | 0.54% | 4,740 | 4,770 | 4,690 | 4,750 | 10,200 | ▼ | -0.01% |
| 2024-09-06 | 8117 | 中央自 | 111,001 | 0.55% | 4,730 | 4,755 | 4,640 | 4,715 | 15,500 | ▲ | 0.01% |
| 2024-09-09 | 8117 | 中央自 | 108,001 | 0.53% | 4,620 | 4,645 | 4,510 | 4,595 | 23,800 | ▼ | -0.02% |
| 2024-09-11 | 8117 | 中央自 | 109,275 | 0.54% | 4,610 | 4,635 | 4,495 | 4,515 | 15,000 | ▲ | 0.01% |
| 2024-09-12 | 8117 | 中央自 | 107,375 | 0.53% | 4,600 | 4,640 | 4,545 | 4,620 | 20,900 | ▼ | -0.01% |
| 2024-09-13 | 8117 | 中央自 | 108,575 | 0.54% | 4,620 | 4,620 | 4,515 | 4,550 | 9,200 | ▲ | 0.01% |
| 2024-09-17 | 8117 | 中央自 | 107,675 | 0.53% | 4,540 | 4,615 | 4,515 | 4,615 | 13,500 | ▼ | -0.01% |
| 2024-09-18 | 8117 | 中央自 | 105,075 | 0.52% | 4,675 | 4,675 | 4,550 | 4,600 | 23,100 | ▼ | -0.01% |
| 2024-09-19 | 8117 | 中央自 | 103,675 | 0.51% | 4,665 | 4,700 | 4,605 | 4,695 | 12,400 | ▼ | -0.01% |
| 2024-09-25 | 8117 | 中央自 | 101,775 | 0.50% | 4,770 | 4,770 | 4,690 | 4,755 | 13,500 | ▼ | -0.01% |
| 2024-09-30 | 8117 | 中央自 | 103,175 | 0.51% | 4,655 | 4,745 | 4,620 | 4,720 | 17,400 | ▲ | 0.01% |
| 2024-10-02 | 8117 | 中央自 | 104,291 | 0.52% | 4,735 | 4,750 | 4,695 | 4,705 | 12,700 | ▲ | 0.01% |
| 2024-10-03 | 8117 | 中央自 | 101,891 | 0.50% | 4,795 | 4,840 | 4,675 | 4,805 | 29,700 | ▼ | -0.02% |
| 2024-10-04 | 8117 | 中央自 | 104,091 | 0.51% | 4,760 | 4,760 | 4,650 | 4,670 | 23,900 | ▲ | 0.01% |
| 2024-10-15 | 8117 | 中央自 | 100,991 | 0.50% | 4,860 | 4,880 | 4,780 | 4,790 | 14,800 | ▼ | -0.01% |
| 2024-10-17 | 8117 | 中央自 | 102,591 | 0.51% | 4,790 | 4,790 | 4,710 | 4,735 | 7,300 | ▲ | 0.01% |
| 2024-10-21 | 8117 | 中央自 | 101,391 | 0.50% | 4,740 | 4,755 | 4,670 | 4,755 | 12,100 | ▼ | -0.01% |
| 2024-10-24 | 8117 | 中央自 | 98,991 | 0.49% | 4,610 | 4,620 | 4,555 | 4,560 | 8,800 | ▼ | -0.01% |
| 2025-03-25 | 8137 | サンワテク | 81,790 | 0.50% | 2,191 | 2,197 | 2,181 | 2,185 | 83,600 | ▲ | 0.02% |
| 2025-03-26 | 8137 | サンワテク | 91,190 | 0.56% | 2,195 | 2,195 | 2,180 | 2,189 | 101,300 | ▲ | 0.06% |
| 2025-03-27 | 8137 | サンワテク | 108,890 | 0.67% | 2,175 | 2,190 | 2,169 | 2,189 | 205,800 | ▲ | 0.10% |
| 2025-03-28 | 8137 | サンワテク | 105,490 | 0.65% | 2,120 | 2,183 | 2,118 | 2,166 | 148,000 | ▼ | -0.02% |
| 2025-04-02 | 8137 | サンワテク | 103,490 | 0.64% | 2,109 | 2,116 | 2,082 | 2,115 | 79,800 | ▼ | -0.01% |
| 2025-04-04 | 8137 | サンワテク | 98,954 | 0.61% | 1,984 | 1,995 | 1,905 | 1,946 | 173,600 | ▼ | -0.03% |
| 2025-04-07 | 8137 | サンワテク | 89,954 | 0.56% | 1,799 | 1,874 | 1,765 | 1,827 | 182,000 | ▼ | -0.04% |
| 2025-04-08 | 8137 | サンワテク | 112,154 | 0.69% | 1,898 | 1,955 | 1,896 | 1,922 | 81,900 | ▲ | 0.12% |
| 2025-04-09 | 8137 | サンワテク | 104,954 | 0.65% | 1,896 | 1,903 | 1,851 | 1,878 | 75,700 | ▼ | -0.03% |
| 2025-04-14 | 8137 | サンワテク | 103,154 | 0.64% | 2,000 | 2,009 | 1,983 | 2,007 | 29,300 | ▼ | -0.01% |
| 2025-04-15 | 8137 | サンワテク | 102,254 | 0.63% | 2,010 | 2,044 | 2,010 | 2,034 | 31,200 | ▼ | -0.01% |
| 2025-04-16 | 8137 | サンワテク | 101,054 | 0.62% | 2,043 | 2,043 | 2,005 | 2,014 | 21,000 | ▼ | -0.01% |
| 2025-01-22 | 8141 | 新光商 | 192,936 | 0.50% | 1,029 | 1,035 | 1,022 | 1,024 | 29,700 | ▲ | 0.01% |
| 2025-01-27 | 8141 | 新光商 | 188,136 | 0.49% | 1,040 | 1,044 | 1,016 | 1,024 | 37,400 | ▼ | -0.01% |
| 2025-01-29 | 8141 | 新光商 | 191,636 | 0.50% | 1,023 | 1,025 | 1,003 | 1,010 | 32,300 | ▲ | 0.01% |
| 2025-02-04 | 8141 | 新光商 | 194,336 | 0.51% | 970 | 978 | 961 | 961 | 34,800 | ▲ | 0.01% |
| 2025-02-04 | 8141 | 新光商 | 194,336 | 0.51% | 970 | 978 | 961 | 961 | 34,800 | ▲ | 0.01% |
| 2025-02-05 | 8141 | 新光商 | 191,936 | 0.50% | 961 | 983 | 961 | 969 | 34,600 | ▼ | -0.01% |
| 2025-02-05 | 8141 | 新光商 | 191,936 | 0.50% | 961 | 983 | 961 | 969 | 34,600 | ▼ | -0.01% |
| 2025-02-06 | 8141 | 新光商 | 189,636 | 0.49% | 972 | 988 | 965 | 988 | 27,400 | ▼ | -0.01% |
| 2025-02-06 | 8141 | 新光商 | 189,636 | 0.49% | 972 | 988 | 965 | 988 | 27,400 | ▼ | -0.01% |
| 2024-03-11 | 8142 | トーホー | 67,904 | 0.61% | 3,045 | 3,045 | 2,857 | 2,921 | 199,200 | ▲ | 0.12% |
| 2024-03-12 | 8142 | トーホー | 49,404 | 0.44% | 2,721 | 2,790 | 2,613 | 2,742 | 313,100 | ▼ | -0.17% |
| 2024-03-18 | 8142 | トーホー | 56,604 | 0.51% | 2,806 | 2,943 | 2,806 | 2,902 | 76,300 | ▲ | 0.02% |
| 2024-03-19 | 8142 | トーホー | 59,104 | 0.53% | 2,863 | 2,905 | 2,822 | 2,887 | 41,400 | ▲ | 0.02% |
| 2024-03-22 | 8142 | トーホー | 58,004 | 0.52% | 2,896 | 2,903 | 2,857 | 2,875 | 29,500 | ▼ | -0.01% |
| 2024-03-25 | 8142 | トーホー | 56,304 | 0.51% | 2,875 | 2,958 | 2,875 | 2,918 | 51,600 | ▼ | -0.01% |
| 2024-03-27 | 8142 | トーホー | 55,304 | 0.50% | 2,914 | 2,988 | 2,914 | 2,963 | 40,800 | ▼ | -0.01% |
| 2024-03-28 | 8142 | トーホー | 53,304 | 0.48% | 2,920 | 2,989 | 2,920 | 2,937 | 31,800 | ▼ | -0.02% |
| 2025-02-14 | 8142 | トーホー | 71,566 | 0.64% | 2,783 | 2,784 | 2,695 | 2,714 | 64,700 | ▲ | 0.19% |
| 2025-02-17 | 8142 | トーホー | 82,566 | 0.74% | 2,739 | 2,764 | 2,703 | 2,705 | 27,600 | ▲ | 0.09% |
| 2025-02-18 | 8142 | トーホー | 92,166 | 0.83% | 2,705 | 2,722 | 2,688 | 2,715 | 24,100 | ▲ | 0.08% |
| 2025-02-19 | 8142 | トーホー | 95,166 | 0.86% | 2,724 | 2,757 | 2,688 | 2,698 | 43,600 | ▲ | 0.03% |
| 2025-02-20 | 8142 | トーホー | 91,966 | 0.83% | 2,719 | 2,749 | 2,625 | 2,649 | 85,400 | ▼ | -0.03% |
| 2025-02-21 | 8142 | トーホー | 93,966 | 0.85% | 2,650 | 2,662 | 2,603 | 2,614 | 43,100 | ▲ | 0.02% |
| 2025-02-26 | 8142 | トーホー | 97,866 | 0.88% | 2,638 | 2,638 | 2,540 | 2,558 | 69,100 | ▲ | 0.03% |
| 2025-02-28 | 8142 | トーホー | 94,566 | 0.85% | 2,532 | 2,533 | 2,486 | 2,507 | 91,200 | ▼ | -0.03% |
| 2025-03-03 | 8142 | トーホー | 98,266 | 0.89% | 2,546 | 2,588 | 2,500 | 2,567 | 82,900 | ▲ | 0.04% |
| 2025-03-04 | 8142 | トーホー | 97,726 | 0.88% | 2,567 | 2,577 | 2,537 | 2,562 | 49,800 | ▼ | -0.01% |
| 2025-03-06 | 8142 | トーホー | 95,626 | 0.86% | 2,635 | 2,678 | 2,635 | 2,677 | 38,300 | ▼ | -0.02% |
| 2025-03-07 | 8142 | トーホー | 97,926 | 0.88% | 2,660 | 2,713 | 2,630 | 2,701 | 49,600 | ▲ | 0.02% |
| 2025-03-10 | 8142 | トーホー | 95,626 | 0.86% | 2,704 | 2,767 | 2,701 | 2,730 | 75,500 | ▼ | -0.02% |
| 2025-03-11 | 8142 | トーホー | 97,026 | 0.88% | 2,700 | 2,747 | 2,690 | 2,742 | 32,300 | ▲ | 0.02% |
| 2025-03-13 | 8142 | トーホー | 103,626 | 0.94% | 2,763 | 2,800 | 2,727 | 2,750 | 68,800 | ▲ | 0.05% |
| 2025-03-14 | 8142 | トーホー | 50,226 | 0.45% | 3,000 | 3,250 | 2,998 | 3,250 | 764,800 | ▼ | -0.48% |
| 2024-12-30 | 8154 | 加賀電子 | 454,991 | 0.79% | 2,921 | 2,936 | 2,895 | 2,895 | 88,600 | ▲ | 0.79% |
| 2025-01-06 | 8154 | 加賀電子 | 29,488 | 0.05% | 2,895 | 2,900 | 2,840 | 2,863 | 110,400 | ▼ | -0.74% |
| 2024-10-24 | 8160 | 木曽路 | 145,055 | 0.50% | 2,250 | 2,259 | 2,233 | 2,246 | 83,800 | ▲ | 0.01% |
| 2024-10-28 | 8160 | 木曽路 | 140,355 | 0.49% | 2,253 | 2,299 | 2,251 | 2,289 | 68,100 | ▼ | -0.01% |
| 2024-10-31 | 8160 | 木曽路 | 142,755 | 0.50% | 2,328 | 2,337 | 2,312 | 2,322 | 43,000 | ▲ | 0.01% |
| 2024-11-01 | 8160 | 木曽路 | 147,555 | 0.51% | 2,316 | 2,317 | 2,285 | 2,287 | 76,700 | ▲ | 0.01% |
| 2024-11-05 | 8160 | 木曽路 | 150,455 | 0.52% | 2,300 | 2,300 | 2,272 | 2,283 | 63,000 | ▲ | 0.01% |
| 2024-11-06 | 8160 | 木曽路 | 143,155 | 0.50% | 2,283 | 2,283 | 2,255 | 2,255 | 109,600 | ▼ | -0.02% |
| 2024-11-07 | 8160 | 木曽路 | 134,055 | 0.46% | 2,254 | 2,258 | 2,207 | 2,207 | 234,400 | ▼ | -0.03% |
| 2025-03-31 | 8173 | 上新電 | 142,026 | 0.50% | 2,182 | 2,192 | 2,130 | 2,133 | 254,300 | ▲ | 0.04% |
| 2025-04-02 | 8173 | 上新電 | 144,526 | 0.51% | 2,143 | 2,143 | 2,108 | 2,117 | 97,900 | ▲ | 0.01% |
| 2025-04-03 | 8173 | 上新電 | 142,626 | 0.50% | 2,067 | 2,070 | 2,025 | 2,052 | 223,400 | ▼ | -0.01% |
| 2025-04-07 | 8173 | 上新電 | 137,026 | 0.48% | 1,929 | 1,980 | 1,886 | 1,945 | 218,900 | ▼ | -0.02% |
| 2025-04-08 | 8173 | 上新電 | 141,126 | 0.50% | 2,017 | 2,079 | 2,015 | 2,074 | 139,000 | ▲ | 0.02% |
| 2025-04-09 | 8173 | 上新電 | 135,526 | 0.48% | 2,038 | 2,047 | 2,005 | 2,027 | 121,300 | ▼ | -0.02% |
| 2024-05-08 | 8219 | 青山商 | 291,000 | 0.57% | 1,635 | 1,635 | 1,585 | 1,585 | 366,400 | ▲ | 0.12% |
| 2024-05-09 | 8219 | 青山商 | 305,800 | 0.60% | 1,596 | 1,605 | 1,580 | 1,585 | 166,600 | ▲ | 0.03% |
| 2024-05-10 | 8219 | 青山商 | 379,300 | 0.75% | 1,595 | 1,608 | 1,582 | 1,587 | 408,800 | ▲ | 0.15% |
| 2024-05-13 | 8219 | 青山商 | 347,100 | 0.68% | 1,592 | 1,648 | 1,579 | 1,606 | 625,900 | ▼ | -0.06% |
| 2024-05-14 | 8219 | 青山商 | 336,700 | 0.66% | 1,598 | 1,601 | 1,573 | 1,597 | 405,600 | ▼ | -0.02% |
| 2024-05-15 | 8219 | 青山商 | 344,200 | 0.68% | 1,595 | 1,603 | 1,553 | 1,569 | 398,400 | ▲ | 0.02% |
| 2024-05-16 | 8219 | 青山商 | 350,400 | 0.69% | 1,566 | 1,566 | 1,526 | 1,544 | 397,700 | ▲ | 0.00% |
| 2024-05-17 | 8219 | 青山商 | 321,200 | 0.63% | 1,532 | 1,543 | 1,524 | 1,532 | 324,200 | ▼ | -0.05% |
| 2024-05-20 | 8219 | 青山商 | 308,300 | 0.61% | 1,532 | 1,543 | 1,522 | 1,531 | 256,900 | ▼ | -0.02% |
| 2024-05-21 | 8219 | 青山商 | 284,300 | 0.56% | 1,530 | 1,536 | 1,517 | 1,517 | 294,200 | ▼ | -0.04% |
| 2024-05-22 | 8219 | 青山商 | 244,600 | 0.48% | 1,514 | 1,516 | 1,487 | 1,487 | 383,800 | ▼ | -0.08% |
| 2024-06-04 | 8219 | 青山商 | 252,100 | 0.50% | 1,568 | 1,568 | 1,537 | 1,545 | 250,300 | ▲ | 0.08% |
| 2024-06-05 | 8219 | 青山商 | 277,900 | 0.55% | 1,545 | 1,545 | 1,514 | 1,519 | 239,600 | ▲ | 0.05% |
| 2024-06-06 | 8219 | 青山商 | 284,500 | 0.56% | 1,523 | 1,528 | 1,492 | 1,500 | 224,600 | ▲ | 0.01% |
| 2024-06-12 | 8219 | 青山商 | 289,900 | 0.57% | 1,500 | 1,500 | 1,475 | 1,477 | 277,700 | ▲ | 0.00% |
| 2024-06-13 | 8219 | 青山商 | 284,500 | 0.56% | 1,472 | 1,480 | 1,450 | 1,450 | 264,100 | ▼ | -0.00% |
| 2024-06-14 | 8219 | 青山商 | 275,600 | 0.54% | 1,442 | 1,503 | 1,442 | 1,496 | 322,600 | ▼ | -0.02% |
| 2024-06-17 | 8219 | 青山商 | 270,200 | 0.53% | 1,485 | 1,485 | 1,451 | 1,456 | 227,400 | ▼ | -0.01% |
| 2024-06-18 | 8219 | 青山商 | 262,200 | 0.52% | 1,463 | 1,483 | 1,459 | 1,468 | 160,400 | ▼ | -0.01% |
| 2024-06-19 | 8219 | 青山商 | 253,900 | 0.50% | 1,484 | 1,492 | 1,469 | 1,481 | 187,400 | ▼ | -0.02% |
| 2024-06-20 | 8219 | 青山商 | 248,000 | 0.49% | 1,475 | 1,491 | 1,472 | 1,481 | 184,100 | ▼ | -0.01% |
| 2025-02-03 | 8219 | 青山商 | 258,512 | 0.51% | 2,172 | 2,174 | 2,136 | 2,141 | 456,100 | ▲ | 0.04% |
| 2025-02-03 | 8219 | 青山商 | 258,512 | 0.51% | 2,172 | 2,174 | 2,136 | 2,141 | 456,100 | ▲ | 0.04% |
| 2025-02-04 | 8219 | 青山商 | 264,212 | 0.52% | 2,141 | 2,156 | 2,134 | 2,137 | 310,200 | ▲ | 0.01% |
| 2025-02-04 | 8219 | 青山商 | 264,212 | 0.52% | 2,141 | 2,156 | 2,134 | 2,137 | 310,200 | ▲ | 0.01% |
| 2025-02-05 | 8219 | 青山商 | 274,912 | 0.54% | 2,141 | 2,145 | 2,127 | 2,139 | 286,000 | ▲ | 0.02% |
| 2025-02-05 | 8219 | 青山商 | 274,912 | 0.54% | 2,141 | 2,145 | 2,127 | 2,139 | 286,000 | ▲ | 0.02% |
| 2025-02-06 | 8219 | 青山商 | 23,712 | 0.04% | 2,121 | 2,136 | 2,114 | 2,120 | 296,400 | ▼ | -0.50% |
| 2025-02-06 | 8219 | 青山商 | 23,712 | 0.04% | 2,121 | 2,136 | 2,114 | 2,120 | 296,400 | ▼ | -0.50% |
| 2024-05-09 | 8226 | 理経 | 99,700 | 0.64% | 275 | 275 | 267 | 270 | 210,400 | ▲ | 0.19% |
| 2024-05-10 | 8226 | 理経 | 128,300 | 0.82% | 270 | 271 | 267 | 269 | 167,800 | ▲ | 0.17% |
| 2024-05-13 | 8226 | 理経 | 160,200 | 1.03% | 270 | 275 | 267 | 268 | 513,800 | ▲ | 0.21% |
| 2024-05-14 | 8226 | 理経 | 18,800 | 0.12% | 278 | 289 | 274 | 289 | 1,362,700 | ▼ | -0.91% |
| 2024-09-25 | 8233 | 高島屋 | 1,703,001 | 0.51% | 1,162 | 1,167 | 1,149 | 1,152 | 4,851,500 | ▲ | 0.04% |
| 2024-09-26 | 8233 | 高島屋 | 1,323,601 | 0.40% | 1,164 | 1,181 | 1,161 | 1,181 | 4,128,800 | ▼ | -0.10% |
| 2024-10-16 | 8233 | 高島屋 | 1,704,701 | 0.52% | 1,225 | 1,245 | 1,203 | 1,242 | 6,786,400 | ▲ | 0.04% |
| 2024-10-17 | 8233 | 高島屋 | 1,758,601 | 0.53% | 1,250 | 1,259 | 1,235 | 1,255 | 4,106,700 | ▲ | 0.01% |
| 2024-10-18 | 8233 | 高島屋 | 1,773,426 | 0.54% | 1,253 | 1,260 | 1,246 | 1,254 | 2,192,900 | ▲ | 0.01% |
| 2024-10-22 | 8233 | 高島屋 | 1,709,826 | 0.52% | 1,211 | 1,219 | 1,195 | 1,202 | 3,221,400 | ▼ | -0.02% |
| 2024-10-23 | 8233 | 高島屋 | 1,625,457 | 0.49% | 1,197 | 1,207 | 1,194 | 1,203 | 1,568,400 | ▼ | -0.03% |
| 2024-10-24 | 8233 | 高島屋 | 1,818,557 | 0.55% | 1,193 | 1,204 | 1,180 | 1,190 | 2,771,600 | ▲ | 0.06% |
| 2024-10-25 | 8233 | 高島屋 | 1,867,257 | 0.56% | 1,187 | 1,198 | 1,176 | 1,180 | 1,655,600 | ▲ | 0.01% |
| 2024-10-29 | 8233 | 高島屋 | 1,816,837 | 0.55% | 1,205 | 1,211 | 1,192 | 1,202 | 2,863,400 | ▼ | -0.01% |
| 2024-10-30 | 8233 | 高島屋 | 1,876,537 | 0.57% | 1,208 | 1,223 | 1,207 | 1,218 | 4,061,900 | ▲ | 0.01% |
| 2024-10-31 | 8233 | 高島屋 | 1,834,037 | 0.55% | 1,221 | 1,227 | 1,208 | 1,221 | 1,564,300 | ▼ | -0.01% |
| 2024-11-01 | 8233 | 高島屋 | 1,796,317 | 0.54% | 1,204 | 1,211 | 1,190 | 1,196 | 2,186,100 | ▼ | -0.01% |
| 2024-11-05 | 8233 | 高島屋 | 1,624,217 | 0.49% | 1,201 | 1,210 | 1,197 | 1,200 | 1,433,000 | ▼ | -0.05% |
| 2024-12-30 | 8233 | 高島屋 | 7,890,939 | 2.40% | 1,285 | 1,287 | 1,262 | 1,264 | 1,920,600 | ▲ | 2.40% |
| 2025-01-06 | 8233 | 高島屋 | 937,519 | 0.28% | 1,271 | 1,272 | 1,234 | 1,241 | 2,183,400 | ▼ | -2.12% |
| 2025-01-22 | 8233 | 高島屋 | 1,709,419 | 0.52% | 1,247 | 1,247 | 1,224 | 1,226 | 1,368,000 | ▲ | 0.06% |
| 2025-01-23 | 8233 | 高島屋 | 1,665,619 | 0.50% | 1,223 | 1,245 | 1,221 | 1,238 | 1,298,400 | ▼ | -0.02% |
| 2025-01-24 | 8233 | 高島屋 | 1,629,319 | 0.49% | 1,238 | 1,241 | 1,226 | 1,229 | 1,291,900 | ▼ | -0.01% |
| 2024-04-16 | 8237 | 松屋 | 297,602 | 0.55% | 977 | 983 | 921 | 921 | 660,800 | ▲ | 0.18% |
| 2024-04-17 | 8237 | 松屋 | 349,202 | 0.65% | 930 | 938 | 912 | 913 | 328,200 | ▲ | 0.09% |
| 2024-04-18 | 8237 | 松屋 | 389,702 | 0.73% | 928 | 943 | 921 | 923 | 248,200 | ▲ | 0.07% |
| 2024-04-19 | 8237 | 松屋 | 429,602 | 0.80% | 917 | 923 | 900 | 907 | 279,400 | ▲ | 0.07% |
| 2024-04-22 | 8237 | 松屋 | 460,902 | 0.86% | 910 | 932 | 910 | 923 | 291,700 | ▲ | 0.05% |
| 2024-04-23 | 8237 | 松屋 | 484,902 | 0.90% | 932 | 932 | 910 | 910 | 144,900 | ▲ | 0.04% |
| 2024-04-24 | 8237 | 松屋 | 490,002 | 0.91% | 916 | 933 | 913 | 919 | 242,700 | ▲ | 0.01% |
| 2024-04-25 | 8237 | 松屋 | 530,702 | 0.99% | 922 | 922 | 897 | 897 | 248,800 | ▲ | 0.07% |
| 2024-04-26 | 8237 | 松屋 | 559,502 | 1.04% | 897 | 905 | 888 | 902 | 202,900 | ▲ | 0.05% |
| 2024-04-30 | 8237 | 松屋 | 576,802 | 1.08% | 910 | 910 | 896 | 900 | 254,900 | ▲ | 0.04% |
| 2024-05-01 | 8237 | 松屋 | 599,802 | 1.12% | 900 | 900 | 884 | 888 | 231,500 | ▲ | 0.04% |
| 2024-05-02 | 8237 | 松屋 | 577,102 | 1.08% | 903 | 923 | 889 | 914 | 438,300 | ▼ | -0.04% |
| 2024-05-07 | 8237 | 松屋 | 595,252 | 1.11% | 944 | 954 | 931 | 951 | 414,700 | ▲ | 0.03% |
| 2024-05-08 | 8237 | 松屋 | 600,152 | 1.12% | 951 | 954 | 931 | 931 | 128,300 | ▲ | 0.01% |
| 2024-05-10 | 8237 | 松屋 | 605,652 | 1.13% | 940 | 960 | 940 | 957 | 190,500 | ▲ | 0.00% |
| 2024-05-15 | 8237 | 松屋 | 610,552 | 1.14% | 960 | 965 | 952 | 954 | 175,800 | ▲ | 0.01% |
| 2024-05-16 | 8237 | 松屋 | 604,052 | 1.13% | 954 | 970 | 951 | 964 | 268,100 | ▼ | -0.01% |
| 2024-05-17 | 8237 | 松屋 | 608,852 | 1.14% | 964 | 976 | 961 | 971 | 134,300 | ▲ | 0.01% |
| 2024-05-20 | 8237 | 松屋 | 605,652 | 1.13% | 969 | 976 | 964 | 969 | 137,100 | ▼ | -0.01% |
| 2024-05-22 | 8237 | 松屋 | 599,252 | 1.12% | 964 | 980 | 963 | 975 | 153,400 | ▼ | -0.00% |
| 2024-05-23 | 8237 | 松屋 | 594,452 | 1.11% | 978 | 992 | 976 | 985 | 122,500 | ▼ | -0.01% |
| 2024-05-24 | 8237 | 松屋 | 589,052 | 1.10% | 970 | 977 | 956 | 961 | 162,500 | ▼ | -0.01% |
| 2024-05-27 | 8237 | 松屋 | 579,652 | 1.08% | 954 | 962 | 954 | 961 | 72,400 | ▼ | -0.02% |
| 2024-05-29 | 8237 | 松屋 | 574,152 | 1.07% | 965 | 972 | 955 | 960 | 114,900 | ▼ | -0.01% |
| 2024-05-30 | 8237 | 松屋 | 569,452 | 1.06% | 954 | 968 | 949 | 955 | 198,700 | ▼ | -0.01% |
| 2024-05-31 | 8237 | 松屋 | 539,452 | 1.01% | 961 | 985 | 958 | 985 | 352,500 | ▼ | -0.05% |
| 2024-06-03 | 8237 | 松屋 | 527,652 | 0.99% | 986 | 990 | 978 | 987 | 124,600 | ▼ | -0.02% |
| 2024-06-04 | 8237 | 松屋 | 516,552 | 0.96% | 981 | 1,025 | 981 | 1,011 | 321,800 | ▼ | -0.03% |
| 2024-06-06 | 8237 | 松屋 | 507,952 | 0.95% | 999 | 1,003 | 981 | 989 | 93,400 | ▼ | -0.01% |
| 2024-06-07 | 8237 | 松屋 | 501,752 | 0.94% | 990 | 1,020 | 990 | 1,016 | 157,400 | ▼ | -0.01% |
| 2024-06-10 | 8237 | 松屋 | 485,952 | 0.91% | 1,025 | 1,041 | 1,025 | 1,037 | 189,800 | ▼ | -0.02% |
| 2024-06-11 | 8237 | 松屋 | 466,152 | 0.87% | 1,040 | 1,058 | 1,035 | 1,050 | 248,500 | ▼ | -0.04% |
| 2024-06-12 | 8237 | 松屋 | 446,552 | 0.83% | 1,060 | 1,099 | 1,048 | 1,049 | 350,000 | ▼ | -0.04% |
| 2024-06-13 | 8237 | 松屋 | 435,252 | 0.81% | 1,046 | 1,056 | 1,031 | 1,043 | 176,700 | ▼ | -0.01% |
| 2024-06-14 | 8237 | 松屋 | 440,152 | 0.82% | 1,034 | 1,066 | 1,034 | 1,062 | 260,700 | ▲ | 0.00% |
| 2024-06-19 | 8237 | 松屋 | 442,352 | 0.83% | 1,050 | 1,056 | 1,032 | 1,035 | 137,900 | ▲ | 0.01% |
| 2024-06-20 | 8237 | 松屋 | 440,052 | 0.82% | 1,032 | 1,049 | 1,032 | 1,044 | 98,300 | ▼ | -0.01% |
| 2024-06-21 | 8237 | 松屋 | 431,852 | 0.81% | 1,044 | 1,058 | 1,041 | 1,045 | 145,000 | ▼ | -0.00% |
| 2024-06-24 | 8237 | 松屋 | 428,352 | 0.80% | 1,045 | 1,054 | 1,033 | 1,051 | 119,200 | ▼ | -0.01% |
| 2024-06-25 | 8237 | 松屋 | 422,652 | 0.79% | 1,058 | 1,092 | 1,055 | 1,081 | 220,800 | ▼ | -0.01% |
| 2024-06-26 | 8237 | 松屋 | 412,252 | 0.77% | 1,080 | 1,114 | 1,076 | 1,108 | 282,100 | ▼ | -0.02% |
| 2024-06-28 | 8237 | 松屋 | 422,552 | 0.79% | 1,128 | 1,130 | 1,115 | 1,123 | 153,600 | ▲ | 0.02% |
| 2024-07-01 | 8237 | 松屋 | 386,652 | 0.72% | 1,141 | 1,194 | 1,140 | 1,189 | 586,900 | ▼ | -0.07% |
| 2024-07-02 | 8237 | 松屋 | 357,752 | 0.67% | 1,188 | 1,210 | 1,174 | 1,176 | 411,000 | ▼ | -0.04% |
| 2024-07-03 | 8237 | 松屋 | 335,252 | 0.62% | 1,164 | 1,166 | 1,098 | 1,112 | 714,900 | ▼ | -0.05% |
| 2024-07-04 | 8237 | 松屋 | 295,352 | 0.55% | 1,118 | 1,120 | 1,094 | 1,106 | 425,900 | ▼ | -0.06% |
| 2024-07-04 | 8237 | 松屋 | 295,352 | 0.55% | 1,118 | 1,120 | 1,094 | 1,106 | 425,900 | ▼ | -0.06% |
| 2024-07-05 | 8237 | 松屋 | 281,452 | 0.52% | 1,102 | 1,130 | 1,091 | 1,122 | 306,400 | ▼ | -0.03% |
| 2024-07-08 | 8237 | 松屋 | 273,752 | 0.51% | 1,132 | 1,154 | 1,123 | 1,131 | 293,600 | ▼ | -0.01% |
| 2024-07-09 | 8237 | 松屋 | 268,952 | 0.50% | 1,128 | 1,146 | 1,127 | 1,138 | 216,600 | ▼ | -0.01% |
| 2024-07-11 | 8237 | 松屋 | 245,557 | 0.46% | 1,189 | 1,200 | 1,174 | 1,181 | 472,000 | ▼ | -0.03% |
| 2024-10-10 | 8237 | 松屋 | 274,517 | 0.51% | 859 | 864 | 851 | 861 | 284,100 | ▲ | 0.06% |
| 2024-10-11 | 8237 | 松屋 | 277,717 | 0.52% | 870 | 884 | 852 | 878 | 659,100 | ▲ | 0.01% |
| 2024-10-15 | 8237 | 松屋 | 276,617 | 0.51% | 863 | 888 | 861 | 879 | 316,800 | ▼ | -0.01% |
| 2024-10-16 | 8237 | 松屋 | 346,217 | 0.64% | 852 | 854 | 836 | 843 | 426,900 | ▲ | 0.13% |
| 2024-10-18 | 8237 | 松屋 | 361,617 | 0.67% | 846 | 850 | 838 | 842 | 170,000 | ▲ | 0.03% |
| 2024-10-21 | 8237 | 松屋 | 379,017 | 0.71% | 839 | 839 | 826 | 830 | 188,100 | ▲ | 0.03% |
| 2024-10-22 | 8237 | 松屋 | 367,717 | 0.69% | 828 | 837 | 814 | 823 | 201,500 | ▼ | -0.02% |
| 2024-10-23 | 8237 | 松屋 | 359,417 | 0.67% | 812 | 817 | 806 | 809 | 200,000 | ▼ | -0.01% |
| 2024-10-24 | 8237 | 松屋 | 350,017 | 0.65% | 800 | 807 | 792 | 805 | 232,400 | ▼ | -0.02% |
| 2024-10-25 | 8237 | 松屋 | 343,917 | 0.64% | 806 | 820 | 806 | 818 | 171,400 | ▼ | -0.01% |
| 2024-10-28 | 8237 | 松屋 | 334,617 | 0.62% | 810 | 839 | 810 | 837 | 218,900 | ▼ | -0.02% |
| 2024-10-29 | 8237 | 松屋 | 343,117 | 0.64% | 836 | 846 | 828 | 846 | 172,800 | ▲ | 0.02% |
| 2024-10-30 | 8237 | 松屋 | 332,417 | 0.62% | 847 | 852 | 843 | 843 | 215,000 | ▼ | -0.02% |
| 2024-10-31 | 8237 | 松屋 | 321,017 | 0.60% | 843 | 847 | 838 | 839 | 124,300 | ▼ | -0.02% |
| 2024-11-01 | 8237 | 松屋 | 305,217 | 0.57% | 829 | 842 | 829 | 831 | 103,300 | ▼ | -0.03% |
| 2024-11-06 | 8237 | 松屋 | 286,917 | 0.53% | 841 | 855 | 840 | 843 | 161,900 | ▼ | -0.03% |
| 2024-11-07 | 8237 | 松屋 | 275,017 | 0.51% | 850 | 857 | 847 | 848 | 151,100 | ▼ | -0.02% |
| 2024-11-08 | 8237 | 松屋 | 277,217 | 0.52% | 849 | 857 | 848 | 852 | 124,600 | ▲ | 0.01% |
| 2024-11-11 | 8237 | 松屋 | 267,317 | 0.50% | 852 | 860 | 848 | 859 | 99,200 | ▼ | -0.02% |
| 2024-11-12 | 8237 | 松屋 | 233,017 | 0.43% | 874 | 893 | 870 | 872 | 237,400 | ▼ | -0.07% |
| 2024-12-30 | 8237 | 松屋 | 293,877 | 0.55% | 1,032 | 1,040 | 1,024 | 1,032 | 159,500 | ▲ | 0.24% |
| 2025-01-06 | 8237 | 松屋 | 172,617 | 0.32% | 1,038 | 1,038 | 1,009 | 1,015 | 205,700 | ▼ | -0.23% |
| 2025-03-18 | 8237 | 松屋 | 279,476 | 0.52% | 1,039 | 1,039 | 1,026 | 1,030 | 121,700 | ▲ | 0.03% |
| 2025-03-19 | 8237 | 松屋 | 305,576 | 0.57% | 1,032 | 1,050 | 1,031 | 1,034 | 85,000 | ▲ | 0.04% |
| 2025-03-21 | 8237 | 松屋 | 314,476 | 0.59% | 1,028 | 1,044 | 1,028 | 1,032 | 74,700 | ▲ | 0.02% |
| 2025-03-24 | 8237 | 松屋 | 307,976 | 0.57% | 1,038 | 1,045 | 1,031 | 1,039 | 91,700 | ▼ | -0.02% |
| 2025-03-25 | 8237 | 松屋 | 295,676 | 0.55% | 1,036 | 1,048 | 1,036 | 1,038 | 66,200 | ▼ | -0.01% |
| 2025-03-26 | 8237 | 松屋 | 305,676 | 0.57% | 1,045 | 1,047 | 1,035 | 1,046 | 95,500 | ▲ | 0.01% |
| 2025-03-27 | 8237 | 松屋 | 311,876 | 0.58% | 1,035 | 1,063 | 1,033 | 1,049 | 119,300 | ▲ | 0.01% |
| 2025-03-28 | 8237 | 松屋 | 303,376 | 0.56% | 1,040 | 1,051 | 1,029 | 1,036 | 119,800 | ▼ | -0.01% |
| 2025-03-31 | 8237 | 松屋 | 309,776 | 0.58% | 1,023 | 1,081 | 1,022 | 1,064 | 263,600 | ▲ | 0.01% |
| 2025-04-01 | 8237 | 松屋 | 296,876 | 0.55% | 1,078 | 1,078 | 1,033 | 1,033 | 136,000 | ▼ | -0.02% |
| 2025-04-02 | 8237 | 松屋 | 318,176 | 0.59% | 1,020 | 1,026 | 992 | 1,000 | 386,400 | ▲ | 0.03% |
| 2025-04-03 | 8237 | 松屋 | 349,476 | 0.65% | 970 | 1,015 | 968 | 1,015 | 216,300 | ▲ | 0.06% |
| 2025-04-04 | 8237 | 松屋 | 311,976 | 0.58% | 998 | 1,003 | 967 | 989 | 199,600 | ▼ | -0.07% |
| 2025-04-07 | 8237 | 松屋 | 316,276 | 0.59% | 914 | 948 | 890 | 935 | 324,800 | ▲ | 0.01% |
| 2025-04-08 | 8237 | 松屋 | 337,876 | 0.63% | 965 | 1,017 | 965 | 1,008 | 167,500 | ▲ | 0.04% |
| 2025-04-09 | 8237 | 松屋 | 277,176 | 0.52% | 1,000 | 1,000 | 965 | 978 | 215,000 | ▼ | -0.10% |
| 2025-04-10 | 8237 | 松屋 | 268,476 | 0.50% | 1,042 | 1,054 | 1,023 | 1,048 | 214,000 | ▼ | -0.02% |
| 2025-04-11 | 8237 | 松屋 | 275,476 | 0.51% | 1,027 | 1,064 | 1,002 | 1,062 | 208,200 | ▲ | 0.01% |
| 2025-04-14 | 8237 | 松屋 | 254,276 | 0.47% | 1,065 | 1,071 | 1,050 | 1,053 | 311,300 | ▼ | -0.04% |
| 2025-04-15 | 8237 | 松屋 | 331,476 | 0.62% | 1,008 | 1,019 | 959 | 963 | 764,500 | ▲ | 0.15% |
| 2025-04-16 | 8237 | 松屋 | 329,276 | 0.61% | 956 | 975 | 903 | 920 | 441,000 | ▼ | -0.01% |
| 2024-03-01 | 8304 | あおぞら銀 | 4,410,088 | 3.72% | 2,740 | 2,770 | 2,681 | 2,681 | 3,609,700 | ▲ | 0.10% |
| 2024-03-04 | 8304 | あおぞら銀 | 4,376,488 | 3.69% | 2,615 | 2,620 | 2,506 | 2,525 | 3,866,700 | ▼ | -0.03% |
| 2024-03-05 | 8304 | あおぞら銀 | 4,301,788 | 3.63% | 2,555 | 2,561 | 2,477 | 2,524 | 3,654,600 | ▼ | -0.06% |
| 2024-03-06 | 8304 | あおぞら銀 | 4,316,688 | 3.64% | 2,563 | 2,631 | 2,561 | 2,620 | 3,141,400 | ▲ | 0.01% |
| 2024-03-07 | 8304 | あおぞら銀 | 4,339,988 | 3.66% | 2,621 | 2,678 | 2,604 | 2,678 | 3,433,500 | ▲ | 0.02% |
| 2024-03-08 | 8304 | あおぞら銀 | 4,393,824 | 3.71% | 2,692 | 2,755 | 2,619 | 2,622 | 4,770,400 | ▲ | 0.04% |
| 2024-03-11 | 8304 | あおぞら銀 | 4,331,491 | 3.66% | 2,632 | 2,635 | 2,535 | 2,566 | 2,510,700 | ▼ | -0.04% |
| 2024-03-12 | 8304 | あおぞら銀 | 4,371,291 | 3.69% | 2,528 | 2,539 | 2,489 | 2,528 | 1,911,500 | ▲ | 0.02% |
| 2024-03-13 | 8304 | あおぞら銀 | 4,349,191 | 3.67% | 2,539 | 2,554 | 2,461 | 2,484 | 2,109,500 | ▼ | -0.02% |
| 2024-03-15 | 8304 | あおぞら銀 | 4,335,291 | 3.66% | 2,535 | 2,557 | 2,478 | 2,478 | 2,114,500 | ▼ | -0.00% |
| 2024-03-18 | 8304 | あおぞら銀 | 4,369,491 | 3.69% | 2,498 | 2,520 | 2,472 | 2,489 | 1,772,900 | ▲ | 0.02% |
| 2024-03-19 | 8304 | あおぞら銀 | 4,382,791 | 3.70% | 2,490 | 2,532 | 2,485 | 2,499 | 1,937,500 | ▲ | 0.01% |
| 2024-03-21 | 8304 | あおぞら銀 | 4,363,579 | 3.68% | 2,501 | 2,533 | 2,493 | 2,505 | 1,943,400 | ▼ | -0.02% |
| 2024-03-22 | 8304 | あおぞら銀 | 4,394,879 | 3.71% | 2,515 | 2,516 | 2,474 | 2,506 | 1,747,400 | ▲ | 0.02% |
| 2024-03-27 | 8304 | あおぞら銀 | 4,381,979 | 3.70% | 2,446 | 2,468 | 2,424 | 2,449 | 1,375,200 | ▼ | -0.00% |
| 2024-03-28 | 8304 | あおぞら銀 | 4,349,704 | 3.67% | 2,434 | 2,468 | 2,416 | 2,449 | 1,327,600 | ▼ | -0.03% |
| 2024-03-29 | 8304 | あおぞら銀 | 4,337,104 | 3.66% | 2,459 | 2,493 | 2,452 | 2,473 | 987,400 | ▼ | -0.00% |
| 2024-04-01 | 8304 | あおぞら銀 | 4,362,404 | 3.68% | 2,478 | 2,492 | 2,425 | 2,425 | 1,295,300 | ▲ | 0.02% |
| 2024-04-02 | 8304 | あおぞら銀 | 4,364,904 | 3.69% | 2,445 | 2,447 | 2,386 | 2,391 | 1,280,000 | ▲ | 0.00% |
| 2024-04-03 | 8304 | あおぞら銀 | 4,342,952 | 3.67% | 2,387 | 2,413 | 2,384 | 2,395 | 1,228,800 | ▼ | -0.02% |
| 2024-04-04 | 8304 | あおぞら銀 | 4,255,252 | 3.59% | 2,412 | 2,425 | 2,402 | 2,422 | 971,000 | ▼ | -0.08% |
| 2024-04-05 | 8304 | あおぞら銀 | 4,178,452 | 3.53% | 2,400 | 2,454 | 2,378 | 2,454 | 1,285,700 | ▼ | -0.06% |
| 2024-04-08 | 8304 | あおぞら銀 | 4,151,352 | 3.50% | 2,450 | 2,467 | 2,443 | 2,464 | 935,000 | ▼ | -0.02% |
| 2024-04-09 | 8304 | あおぞら銀 | 4,197,652 | 3.54% | 2,477 | 2,493 | 2,458 | 2,470 | 866,600 | ▲ | 0.04% |
| 2024-04-10 | 8304 | あおぞら銀 | 4,167,277 | 3.52% | 2,469 | 2,522 | 2,465 | 2,506 | 1,031,500 | ▼ | -0.02% |
| 2024-04-11 | 8304 | あおぞら銀 | 4,150,077 | 3.50% | 2,479 | 2,504 | 2,462 | 2,484 | 1,245,300 | ▼ | -0.02% |
| 2024-04-12 | 8304 | あおぞら銀 | 4,157,677 | 3.51% | 2,484 | 2,489 | 2,453 | 2,469 | 994,200 | ▲ | 0.00% |
| 2024-04-15 | 8304 | あおぞら銀 | 4,138,077 | 3.49% | 2,450 | 2,476 | 2,444 | 2,472 | 738,200 | ▼ | -0.01% |
| 2024-04-16 | 8304 | あおぞら銀 | 4,196,818 | 3.54% | 2,477 | 2,500 | 2,455 | 2,461 | 1,308,700 | ▲ | 0.04% |
| 2024-04-17 | 8304 | あおぞら銀 | 4,230,118 | 3.57% | 2,455 | 2,481 | 2,437 | 2,446 | 1,022,400 | ▲ | 0.02% |
| 2024-04-18 | 8304 | あおぞら銀 | 4,188,301 | 3.54% | 2,436 | 2,486 | 2,436 | 2,463 | 979,700 | ▼ | -0.02% |
| 2024-04-19 | 8304 | あおぞら銀 | 4,253,001 | 3.59% | 2,460 | 2,466 | 2,415 | 2,416 | 1,505,200 | ▲ | 0.04% |
| 2024-04-22 | 8304 | あおぞら銀 | 4,144,001 | 3.50% | 2,431 | 2,464 | 2,426 | 2,463 | 931,900 | ▼ | -0.08% |
| 2024-04-23 | 8304 | あおぞら銀 | 4,139,001 | 3.49% | 2,471 | 2,483 | 2,466 | 2,472 | 795,300 | ▼ | -0.00% |
| 2024-04-24 | 8304 | あおぞら銀 | 4,046,001 | 3.42% | 2,476 | 2,502 | 2,468 | 2,493 | 993,100 | ▼ | -0.07% |
| 2024-04-25 | 8304 | あおぞら銀 | 4,126,201 | 3.48% | 2,490 | 2,495 | 2,448 | 2,450 | 1,137,200 | ▲ | 0.06% |
| 2024-04-26 | 8304 | あおぞら銀 | 4,114,701 | 3.47% | 2,450 | 2,480 | 2,449 | 2,476 | 887,300 | ▼ | -0.00% |
| 2024-04-30 | 8304 | あおぞら銀 | 4,161,221 | 3.51% | 2,447 | 2,460 | 2,433 | 2,454 | 1,323,600 | ▲ | 0.03% |
| 2024-05-01 | 8304 | あおぞら銀 | 4,096,221 | 3.46% | 2,454 | 2,493 | 2,435 | 2,465 | 1,150,400 | ▼ | -0.04% |
| 2024-05-02 | 8304 | あおぞら銀 | 4,119,969 | 3.48% | 2,490 | 2,542 | 2,489 | 2,535 | 2,795,600 | ▲ | 0.02% |
| 2024-05-07 | 8304 | あおぞら銀 | 4,185,269 | 3.53% | 2,529 | 2,534 | 2,462 | 2,480 | 1,430,400 | ▲ | 0.04% |
| 2024-05-08 | 8304 | あおぞら銀 | 4,192,569 | 3.54% | 2,471 | 2,489 | 2,462 | 2,467 | 1,227,300 | ▲ | 0.01% |
| 2024-05-09 | 8304 | あおぞら銀 | 4,351,869 | 3.67% | 2,478 | 2,495 | 2,403 | 2,409 | 1,341,000 | ▲ | 0.12% |
| 2024-05-10 | 8304 | あおぞら銀 | 4,360,669 | 3.68% | 2,424 | 2,437 | 2,406 | 2,416 | 861,000 | ▲ | 0.01% |
| 2024-05-13 | 8304 | あおぞら銀 | 4,414,469 | 3.73% | 2,410 | 2,443 | 2,383 | 2,424 | 1,312,000 | ▲ | 0.04% |
| 2024-05-14 | 8304 | あおぞら銀 | 4,536,069 | 3.83% | 2,525 | 2,564 | 2,385 | 2,402 | 4,171,400 | ▲ | 0.10% |
| 2024-05-15 | 8304 | あおぞら銀 | 4,454,969 | 3.76% | 2,405 | 2,418 | 2,353 | 2,358 | 2,052,400 | ▼ | -0.07% |
| 2024-05-16 | 8304 | あおぞら銀 | 4,272,969 | 3.61% | 2,330 | 2,379 | 2,306 | 2,369 | 1,573,400 | ▼ | -0.14% |
| 2024-05-17 | 8304 | あおぞら銀 | 4,258,069 | 3.59% | 2,360 | 2,380 | 2,336 | 2,378 | 870,900 | ▼ | -0.02% |
| 2024-05-20 | 8304 | あおぞら銀 | 4,221,369 | 3.56% | 2,387 | 2,399 | 2,373 | 2,390 | 772,300 | ▼ | -0.02% |
| 2024-05-21 | 8304 | あおぞら銀 | 4,262,569 | 3.60% | 2,383 | 2,386 | 2,340 | 2,340 | 886,700 | ▲ | 0.04% |
| 2024-05-22 | 8304 | あおぞら銀 | 4,257,269 | 3.59% | 2,342 | 2,361 | 2,334 | 2,356 | 558,000 | ▼ | -0.01% |
| 2024-05-23 | 8304 | あおぞら銀 | 4,209,069 | 3.55% | 2,323 | 2,356 | 2,312 | 2,351 | 903,700 | ▼ | -0.04% |
| 2024-05-24 | 8304 | あおぞら銀 | 4,076,269 | 3.44% | 2,327 | 2,377 | 2,326 | 2,358 | 687,500 | ▼ | -0.10% |
| 2024-05-27 | 8304 | あおぞら銀 | 3,983,469 | 3.36% | 2,358 | 2,378 | 2,352 | 2,378 | 536,500 | ▼ | -0.08% |
| 2024-05-28 | 8304 | あおぞら銀 | 3,882,369 | 3.28% | 2,376 | 2,404 | 2,371 | 2,388 | 769,300 | ▼ | -0.08% |
| 2024-05-29 | 8304 | あおぞら銀 | 3,944,869 | 3.33% | 2,384 | 2,389 | 2,357 | 2,360 | 877,400 | ▲ | 0.05% |
| 2024-05-30 | 8304 | あおぞら銀 | 3,975,569 | 3.36% | 2,341 | 2,350 | 2,328 | 2,341 | 845,300 | ▲ | 0.02% |
| 2024-05-31 | 8304 | あおぞら銀 | 3,950,869 | 3.34% | 2,335 | 2,373 | 2,335 | 2,366 | 789,000 | ▼ | -0.02% |
| 2024-06-04 | 8304 | あおぞら銀 | 3,895,194 | 3.29% | 2,361 | 2,388 | 2,360 | 2,388 | 686,300 | ▼ | -0.04% |
| 2024-06-05 | 8304 | あおぞら銀 | 3,864,294 | 3.26% | 2,370 | 2,413 | 2,366 | 2,376 | 849,100 | ▼ | -0.03% |
| 2024-06-06 | 8304 | あおぞら銀 | 3,881,994 | 3.28% | 2,375 | 2,411 | 2,371 | 2,387 | 754,300 | ▲ | 0.02% |
| 2024-06-07 | 8304 | あおぞら銀 | 3,877,994 | 3.27% | 2,387 | 2,387 | 2,347 | 2,361 | 706,900 | ▼ | -0.00% |
| 2024-06-10 | 8304 | あおぞら銀 | 3,829,794 | 3.23% | 2,361 | 2,387 | 2,359 | 2,378 | 699,400 | ▼ | -0.04% |
| 2024-06-11 | 8304 | あおぞら銀 | 3,780,034 | 3.19% | 2,380 | 2,465 | 2,380 | 2,403 | 2,744,500 | ▼ | -0.04% |
| 2024-06-12 | 8304 | あおぞら銀 | 3,823,574 | 3.23% | 2,402 | 2,488 | 2,396 | 2,474 | 2,569,200 | ▲ | 0.04% |
| 2024-06-13 | 8304 | あおぞら銀 | 3,851,774 | 3.25% | 2,500 | 2,535 | 2,460 | 2,514 | 2,565,100 | ▲ | 0.02% |
| 2024-06-14 | 8304 | あおぞら銀 | 3,865,774 | 3.26% | 2,543 | 2,599 | 2,537 | 2,593 | 2,774,900 | ▲ | 0.00% |
| 2024-06-17 | 8304 | あおぞら銀 | 3,868,799 | 3.27% | 2,590 | 2,615 | 2,569 | 2,595 | 1,734,600 | ▲ | 0.01% |
| 2024-06-20 | 8304 | あおぞら銀 | 3,856,300 | 3.26% | 2,591 | 2,603 | 2,562 | 2,582 | 1,008,400 | ▼ | -0.01% |
| 2024-06-21 | 8304 | あおぞら銀 | 3,823,200 | 3.23% | 2,582 | 2,587 | 2,514 | 2,515 | 1,752,000 | ▼ | -0.02% |
| 2024-06-24 | 8304 | あおぞら銀 | 3,789,400 | 3.20% | 2,514 | 2,596 | 2,514 | 2,589 | 1,001,100 | ▼ | -0.02% |
| 2024-06-25 | 8304 | あおぞら銀 | 3,771,400 | 3.18% | 2,591 | 2,610 | 2,573 | 2,588 | 880,800 | ▼ | -0.02% |
| 2024-06-26 | 8304 | あおぞら銀 | 3,699,600 | 3.12% | 2,565 | 2,664 | 2,565 | 2,660 | 1,853,000 | ▼ | -0.06% |
| 2024-06-27 | 8304 | あおぞら銀 | 3,707,473 | 3.13% | 2,642 | 2,663 | 2,628 | 2,645 | 1,112,600 | ▲ | 0.00% |
| 2024-06-28 | 8304 | あおぞら銀 | 3,741,773 | 3.16% | 2,645 | 2,672 | 2,613 | 2,628 | 917,600 | ▲ | 0.03% |
| 2024-07-01 | 8304 | あおぞら銀 | 3,746,573 | 2.68% | 2,635 | 2,647 | 2,617 | 2,624 | 779,100 | ▼ | -0.48% |
| 2024-07-03 | 8304 | あおぞら銀 | 3,714,050 | 2.65% | 2,581 | 2,636 | 2,575 | 2,606 | 1,123,100 | ▼ | -0.03% |
| 2024-07-04 | 8304 | あおぞら銀 | 3,704,250 | 2.64% | 2,599 | 2,614 | 2,580 | 2,608 | 1,021,600 | ▼ | -0.00% |
| 2024-07-04 | 8304 | あおぞら銀 | 3,704,250 | 2.64% | 2,599 | 2,614 | 2,580 | 2,608 | 1,021,600 | ▼ | -0.00% |
| 2024-07-05 | 8304 | あおぞら銀 | 3,719,750 | 2.66% | 2,610 | 2,625 | 2,538 | 2,547 | 1,462,900 | ▲ | 0.02% |
| 2024-07-08 | 8304 | あおぞら銀 | 3,711,334 | 2.65% | 2,540 | 2,566 | 2,528 | 2,534 | 645,600 | ▼ | -0.01% |
| 2024-07-09 | 8304 | あおぞら銀 | 3,723,034 | 2.66% | 2,532 | 2,540 | 2,508 | 2,514 | 688,300 | ▲ | 0.01% |
| 2024-07-10 | 8304 | あおぞら銀 | 3,708,208 | 2.65% | 2,517 | 2,537 | 2,512 | 2,534 | 639,100 | ▼ | -0.01% |
| 2024-07-23 | 8304 | あおぞら銀 | 3,702,874 | 2.64% | 2,480 | 2,486 | 2,461 | 2,470 | 449,400 | ▼ | -0.00% |
| 2024-07-24 | 8304 | あおぞら銀 | 3,721,574 | 2.66% | 2,470 | 2,516 | 2,470 | 2,490 | 1,069,100 | ▲ | 0.02% |
| 2024-07-26 | 8304 | あおぞら銀 | 3,761,674 | 2.69% | 2,433 | 2,439 | 2,410 | 2,412 | 492,500 | ▲ | 0.02% |
| 2024-07-31 | 8304 | あおぞら銀 | 3,742,374 | 2.67% | 2,410 | 2,508 | 2,395 | 2,508 | 1,053,800 | ▼ | -0.02% |
| 2024-08-01 | 8304 | あおぞら銀 | 3,759,874 | 2.68% | 2,493 | 2,506 | 2,469 | 2,494 | 850,800 | ▲ | 0.01% |
| 2024-08-02 | 8304 | あおぞら銀 | 3,788,574 | 2.71% | 2,410 | 2,422 | 2,325 | 2,327 | 2,605,200 | ▲ | 0.02% |
| 2024-08-05 | 8304 | あおぞら銀 | 3,769,073 | 2.69% | 2,227 | 2,350 | 2,196 | 2,199 | 5,230,500 | ▼ | -0.02% |
| 2024-08-06 | 8304 | あおぞら銀 | 3,707,798 | 2.65% | 2,315 | 2,410 | 2,170 | 2,230 | 3,721,800 | ▼ | -0.04% |
| 2024-08-08 | 8304 | あおぞら銀 | 3,693,585 | 2.64% | 2,275 | 2,315 | 2,250 | 2,290 | 885,500 | ▼ | -0.00% |
| 2024-08-09 | 8304 | あおぞら銀 | 3,686,368 | 2.63% | 2,340 | 2,371 | 2,308 | 2,365 | 987,400 | ▼ | -0.01% |
| 2024-08-13 | 8304 | あおぞら銀 | 3,721,344 | 2.66% | 2,353 | 2,362 | 2,314 | 2,338 | 764,700 | ▲ | 0.03% |
| 2024-08-14 | 8304 | あおぞら銀 | 3,716,944 | 2.65% | 2,350 | 2,351 | 2,295 | 2,351 | 997,900 | ▼ | -0.01% |
| 2024-08-19 | 8304 | あおぞら銀 | 3,676,594 | 2.63% | 2,462 | 2,542 | 2,456 | 2,494 | 1,488,500 | ▼ | -0.02% |
| 2024-08-20 | 8304 | あおぞら銀 | 3,637,394 | 2.60% | 2,525 | 2,537 | 2,496 | 2,523 | 1,234,400 | ▼ | -0.02% |
| 2024-08-21 | 8304 | あおぞら銀 | 3,506,894 | 2.50% | 2,515 | 2,566 | 2,502 | 2,566 | 1,099,100 | ▼ | -0.10% |
| 2024-08-22 | 8304 | あおぞら銀 | 3,309,150 | 2.36% | 2,555 | 2,571 | 2,527 | 2,557 | 1,126,400 | ▼ | -0.14% |
| 2024-08-23 | 8304 | あおぞら銀 | 3,168,750 | 2.26% | 2,562 | 2,623 | 2,550 | 2,621 | 1,468,400 | ▼ | -0.10% |
| 2024-08-29 | 8304 | あおぞら銀 | 2,932,650 | 2.09% | 2,652 | 2,699 | 2,650 | 2,673 | 1,211,400 | ▼ | -0.16% |
| 2024-08-30 | 8304 | あおぞら銀 | 2,674,850 | 1.91% | 2,660 | 2,712 | 2,658 | 2,687 | 1,555,400 | ▼ | -0.17% |
| 2024-09-02 | 8304 | あおぞら銀 | 2,549,550 | 1.82% | 2,690 | 2,722 | 2,689 | 2,700 | 1,060,800 | ▼ | -0.08% |
| 2024-09-03 | 8304 | あおぞら銀 | 2,542,950 | 1.81% | 2,710 | 2,755 | 2,672 | 2,739 | 1,616,600 | ▼ | -0.01% |
| 2024-09-04 | 8304 | あおぞら銀 | 2,546,750 | 1.82% | 2,700 | 2,724 | 2,653 | 2,675 | 1,680,200 | ▲ | 0.01% |
| 2024-09-06 | 8304 | あおぞら銀 | 2,418,350 | 1.72% | 2,588 | 2,630 | 2,588 | 2,608 | 953,900 | ▼ | -0.10% |
| 2024-09-09 | 8304 | あおぞら銀 | 2,280,980 | 1.63% | 2,551 | 2,569 | 2,471 | 2,534 | 1,235,600 | ▼ | -0.09% |
| 2024-09-10 | 8304 | あおぞら銀 | 2,253,880 | 1.61% | 2,538 | 2,588 | 2,520 | 2,537 | 862,300 | ▼ | -0.01% |
| 2024-09-13 | 8304 | あおぞら銀 | 2,250,280 | 1.60% | 2,513 | 2,514 | 2,491 | 2,491 | 663,700 | ▼ | -0.01% |
| 2024-09-17 | 8304 | あおぞら銀 | 2,223,580 | 1.59% | 2,517 | 2,546 | 2,475 | 2,546 | 690,400 | ▼ | -0.01% |
| 2024-09-20 | 8304 | あおぞら銀 | 2,256,647 | 1.61% | 2,633 | 2,658 | 2,599 | 2,625 | 2,121,000 | ▲ | 0.02% |
| 2024-09-24 | 8304 | あおぞら銀 | 1,996,847 | 1.42% | 2,625 | 2,645 | 2,607 | 2,642 | 982,300 | ▼ | -0.19% |
| 2024-09-25 | 8304 | あおぞら銀 | 1,932,147 | 1.38% | 2,622 | 2,630 | 2,586 | 2,608 | 720,600 | ▼ | -0.04% |
| 2024-09-26 | 8304 | あおぞら銀 | 1,957,747 | 1.40% | 2,606 | 2,630 | 2,551 | 2,630 | 1,177,900 | ▲ | 0.02% |
| 2024-09-27 | 8304 | あおぞら銀 | 1,856,547 | 1.32% | 2,625 | 2,673 | 2,599 | 2,669 | 1,141,400 | ▼ | -0.07% |
| 2024-09-30 | 8304 | あおぞら銀 | 1,719,647 | 1.23% | 2,670 | 2,710 | 2,640 | 2,664 | 1,169,100 | ▼ | -0.09% |
| 2024-10-01 | 8304 | あおぞら銀 | 1,690,347 | 1.20% | 2,664 | 2,716 | 2,656 | 2,664 | 957,500 | ▼ | -0.03% |
| 2024-10-02 | 8304 | あおぞら銀 | 1,650,147 | 1.18% | 2,635 | 2,648 | 2,604 | 2,615 | 916,500 | ▼ | -0.02% |
| 2024-10-03 | 8304 | あおぞら銀 | 1,649,447 | 1.17% | 2,622 | 2,639 | 2,586 | 2,634 | 787,400 | ▼ | -0.01% |
| 2024-10-07 | 8304 | あおぞら銀 | 1,670,747 | 1.19% | 2,700 | 2,733 | 2,689 | 2,706 | 1,303,900 | ▲ | 0.02% |
| 2024-10-08 | 8304 | あおぞら銀 | 1,534,447 | 1.09% | 2,679 | 2,683 | 2,642 | 2,652 | 818,900 | ▼ | -0.09% |
| 2024-10-09 | 8304 | あおぞら銀 | 1,523,347 | 1.08% | 2,665 | 2,676 | 2,651 | 2,651 | 413,400 | ▼ | -0.01% |
| 2024-10-10 | 8304 | あおぞら銀 | 1,532,947 | 1.09% | 2,652 | 2,682 | 2,650 | 2,650 | 689,200 | ▲ | 0.01% |
| 2024-10-11 | 8304 | あおぞら銀 | 1,579,847 | 1.13% | 2,680 | 2,685 | 2,620 | 2,634 | 621,300 | ▲ | 0.03% |
| 2024-10-15 | 8304 | あおぞら銀 | 1,568,447 | 1.12% | 2,665 | 2,705 | 2,665 | 2,679 | 888,200 | ▼ | -0.00% |
| 2024-10-16 | 8304 | あおぞら銀 | 1,560,147 | 1.11% | 2,653 | 2,705 | 2,653 | 2,680 | 568,100 | ▼ | -0.01% |
| 2024-10-18 | 8304 | あおぞら銀 | 1,539,397 | 1.10% | 2,699 | 2,719 | 2,687 | 2,706 | 763,700 | ▼ | -0.01% |
| 2024-10-21 | 8304 | あおぞら銀 | 1,316,297 | 0.94% | 2,708 | 2,710 | 2,678 | 2,689 | 838,500 | ▼ | -0.16% |
| 2024-10-22 | 8304 | あおぞら銀 | 1,138,397 | 0.81% | 2,669 | 2,669 | 2,602 | 2,606 | 1,271,200 | ▼ | -0.12% |
| 2024-10-23 | 8304 | あおぞら銀 | 1,123,491 | 0.80% | 2,601 | 2,621 | 2,564 | 2,564 | 467,400 | ▼ | -0.01% |
| 2024-10-24 | 8304 | あおぞら銀 | 1,133,191 | 0.81% | 2,564 | 2,586 | 2,542 | 2,542 | 468,100 | ▲ | 0.01% |
| 2024-10-25 | 8304 | あおぞら銀 | 1,114,291 | 0.79% | 2,544 | 2,563 | 2,531 | 2,554 | 505,900 | ▼ | -0.02% |
| 2024-10-28 | 8304 | あおぞら銀 | 1,135,691 | 0.81% | 2,522 | 2,565 | 2,513 | 2,559 | 550,400 | ▲ | 0.02% |
| 2024-10-29 | 8304 | あおぞら銀 | 1,187,611 | 0.84% | 2,564 | 2,625 | 2,559 | 2,617 | 624,400 | ▲ | 0.02% |
| 2024-10-30 | 8304 | あおぞら銀 | 1,173,711 | 0.83% | 2,620 | 2,636 | 2,600 | 2,635 | 1,661,500 | ▼ | -0.01% |
| 2024-10-31 | 8304 | あおぞら銀 | 1,175,503 | 0.84% | 2,650 | 2,657 | 2,619 | 2,643 | 888,300 | ▲ | 0.01% |
| 2024-11-01 | 8304 | あおぞら銀 | 1,060,323 | 0.75% | 2,605 | 2,659 | 2,600 | 2,647 | 655,600 | ▼ | -0.08% |
| 2024-11-05 | 8304 | あおぞら銀 | 940,423 | 0.67% | 2,647 | 2,650 | 2,627 | 2,633 | 555,200 | ▼ | -0.07% |
| 2024-11-06 | 8304 | あおぞら銀 | 881,823 | 0.63% | 2,635 | 2,711 | 2,629 | 2,711 | 1,078,700 | ▼ | -0.04% |
| 2024-11-07 | 8304 | あおぞら銀 | 907,323 | 0.64% | 2,723 | 2,737 | 2,618 | 2,667 | 1,258,800 | ▲ | 0.01% |
| 2024-11-08 | 8304 | あおぞら銀 | 871,823 | 0.62% | 2,687 | 2,689 | 2,650 | 2,661 | 751,000 | ▼ | -0.02% |
| 2024-11-11 | 8304 | あおぞら銀 | 846,791 | 0.60% | 2,645 | 2,660 | 2,622 | 2,649 | 797,600 | ▼ | -0.02% |
| 2024-11-12 | 8304 | あおぞら銀 | 831,891 | 0.59% | 2,675 | 2,716 | 2,665 | 2,671 | 900,600 | ▼ | -0.01% |
| 2024-11-13 | 8304 | あおぞら銀 | 787,491 | 0.56% | 2,671 | 2,713 | 2,671 | 2,678 | 784,300 | ▼ | -0.02% |
| 2024-11-14 | 8304 | あおぞら銀 | 824,971 | 0.59% | 2,684 | 2,729 | 2,675 | 2,675 | 827,900 | ▲ | 0.02% |
| 2024-11-15 | 8304 | あおぞら銀 | 795,771 | 0.56% | 2,707 | 2,735 | 2,688 | 2,720 | 1,479,600 | ▼ | -0.02% |
| 2024-11-18 | 8304 | あおぞら銀 | 805,171 | 0.57% | 2,470 | 2,565 | 2,429 | 2,521 | 4,997,200 | ▲ | 0.00% |
| 2024-11-19 | 8304 | あおぞら銀 | 792,771 | 0.56% | 2,522 | 2,552 | 2,486 | 2,536 | 1,817,900 | ▼ | -0.00% |
| 2024-11-21 | 8304 | あおぞら銀 | 817,552 | 0.58% | 2,466 | 2,508 | 2,464 | 2,472 | 1,093,300 | ▲ | 0.01% |
| 2024-11-25 | 8304 | あおぞら銀 | 795,363 | 0.56% | 2,475 | 2,482 | 2,406 | 2,413 | 1,990,300 | ▼ | -0.01% |
| 2024-11-26 | 8304 | あおぞら銀 | 781,902 | 0.55% | 2,415 | 2,425 | 2,405 | 2,416 | 1,234,600 | ▼ | -0.01% |
| 2024-11-27 | 8304 | あおぞら銀 | 742,602 | 0.53% | 2,415 | 2,431 | 2,387 | 2,393 | 897,800 | ▼ | -0.02% |
| 2024-11-28 | 8304 | あおぞら銀 | 706,902 | 0.50% | 2,401 | 2,422 | 2,396 | 2,410 | 1,403,500 | ▼ | -0.03% |
| 2024-11-29 | 8304 | あおぞら銀 | 719,102 | 0.51% | 2,418 | 2,419 | 2,361 | 2,398 | 1,226,600 | ▲ | 0.01% |
| 2024-12-02 | 8304 | あおぞら銀 | 677,800 | 0.48% | 2,411 | 2,499 | 2,408 | 2,481 | 2,003,200 | ▼ | -0.03% |
| 2024-12-09 | 8304 | あおぞら銀 | 705,300 | 0.50% | 2,494 | 2,496 | 2,450 | 2,471 | 865,000 | ▲ | 0.03% |
| 2024-12-10 | 8304 | あおぞら銀 | 716,800 | 0.51% | 2,473 | 2,480 | 2,463 | 2,464 | 909,500 | ▲ | 0.01% |
| 2024-12-12 | 8304 | あおぞら銀 | 680,800 | 0.48% | 2,461 | 2,473 | 2,455 | 2,463 | 807,700 | ▼ | -0.03% |
| 2024-12-30 | 8304 | あおぞら銀 | 1,308,772 | 0.93% | 2,468 | 2,507 | 2,468 | 2,484 | 1,073,400 | ▲ | 0.52% |
| 2025-01-06 | 8304 | あおぞら銀 | 565,800 | 0.40% | 2,487 | 2,509 | 2,473 | 2,499 | 1,008,100 | ▼ | -0.53% |
| 2025-02-04 | 8304 | あおぞら銀 | 712,188 | 0.50% | 2,356 | 2,356 | 2,267 | 2,292 | 2,901,000 | ▲ | 0.03% |
| 2025-02-04 | 8304 | あおぞら銀 | 712,188 | 0.50% | 2,356 | 2,356 | 2,267 | 2,292 | 2,901,000 | ▲ | 0.03% |
| 2025-02-05 | 8304 | あおぞら銀 | 675,988 | 0.48% | 2,280 | 2,302 | 2,210 | 2,214 | 2,959,800 | ▼ | -0.02% |
| 2025-02-05 | 8304 | あおぞら銀 | 675,988 | 0.48% | 2,280 | 2,302 | 2,210 | 2,214 | 2,959,800 | ▼ | -0.02% |
| 2024-12-25 | 8337 | 千葉興 | 333,279 | 0.51% | 1,462 | 1,463 | 1,406 | 1,431 | 143,000 | ▲ | 0.02% |
| 2024-12-26 | 8337 | 千葉興 | 348,679 | 0.53% | 1,431 | 1,461 | 1,424 | 1,445 | 126,900 | ▲ | 0.02% |
| 2024-12-27 | 8337 | 千葉興 | 356,479 | 0.54% | 1,449 | 1,462 | 1,443 | 1,454 | 119,600 | ▲ | 0.01% |
| 2024-12-30 | 8337 | 千葉興 | 0 | 0.00% | 1,463 | 1,482 | 1,452 | 1,458 | 127,600 | ▼ | -0.54% |
| 2025-01-06 | 8337 | 千葉興 | 357,079 | 0.54% | 1,466 | 1,478 | 1,454 | 1,467 | 159,900 | ▲ | 0.54% |
| 2025-01-07 | 8337 | 千葉興 | 403,079 | 0.62% | 1,470 | 1,478 | 1,447 | 1,465 | 114,800 | ▲ | 0.07% |
| 2025-01-08 | 8337 | 千葉興 | 410,379 | 0.63% | 1,483 | 1,573 | 1,480 | 1,570 | 467,300 | ▲ | 0.01% |
| 2025-01-20 | 8337 | 千葉興 | 417,879 | 0.64% | 1,508 | 1,510 | 1,475 | 1,481 | 89,100 | ▲ | 0.01% |
| 2025-01-24 | 8337 | 千葉興 | 435,779 | 0.67% | 1,504 | 1,523 | 1,475 | 1,520 | 152,500 | ▲ | 0.03% |
| 2025-01-27 | 8337 | 千葉興 | 446,879 | 0.68% | 1,539 | 1,558 | 1,531 | 1,531 | 124,600 | ▲ | 0.01% |
| 2025-01-28 | 8337 | 千葉興 | 455,579 | 0.70% | 1,526 | 1,539 | 1,501 | 1,514 | 142,800 | ▲ | 0.01% |
| 2025-01-29 | 8337 | 千葉興 | 462,479 | 0.71% | 1,523 | 1,542 | 1,509 | 1,517 | 108,900 | ▲ | 0.01% |
| 2025-02-03 | 8337 | 千葉興 | 471,179 | 0.72% | 1,567 | 1,573 | 1,508 | 1,515 | 217,300 | ▲ | 0.01% |
| 2025-02-03 | 8337 | 千葉興 | 471,179 | 0.72% | 1,567 | 1,573 | 1,508 | 1,515 | 217,300 | ▲ | 0.01% |
| 2025-02-04 | 8337 | 千葉興 | 480,579 | 0.73% | 1,538 | 1,555 | 1,511 | 1,511 | 140,900 | ▲ | 0.01% |
| 2025-02-04 | 8337 | 千葉興 | 480,579 | 0.73% | 1,538 | 1,555 | 1,511 | 1,511 | 140,900 | ▲ | 0.01% |
| 2025-02-05 | 8337 | 千葉興 | 468,779 | 0.72% | 1,530 | 1,549 | 1,490 | 1,495 | 151,300 | ▼ | -0.01% |
| 2025-02-05 | 8337 | 千葉興 | 468,779 | 0.72% | 1,530 | 1,549 | 1,490 | 1,495 | 151,300 | ▼ | -0.01% |
| 2025-02-06 | 8337 | 千葉興 | 485,379 | 0.74% | 1,504 | 1,512 | 1,462 | 1,481 | 162,500 | ▲ | 0.02% |
| 2025-02-06 | 8337 | 千葉興 | 485,379 | 0.74% | 1,504 | 1,512 | 1,462 | 1,481 | 162,500 | ▲ | 0.02% |
| 2025-02-07 | 8337 | 千葉興 | 490,579 | 0.75% | 1,471 | 1,479 | 1,448 | 1,469 | 268,200 | ▲ | 0.01% |
| 2025-02-07 | 8337 | 千葉興 | 490,579 | 0.75% | 1,471 | 1,479 | 1,448 | 1,469 | 268,200 | ▲ | 0.01% |
| 2025-02-12 | 8337 | 千葉興 | 414,879 | 0.63% | 1,510 | 1,559 | 1,500 | 1,526 | 424,700 | ▼ | -0.12% |
| 2025-02-12 | 8337 | 千葉興 | 414,879 | 0.63% | 1,510 | 1,559 | 1,500 | 1,526 | 424,700 | ▼ | -0.12% |
| 2025-02-13 | 8337 | 千葉興 | 367,779 | 0.56% | 1,548 | 1,555 | 1,515 | 1,525 | 228,000 | ▼ | -0.06% |
| 2025-02-14 | 8337 | 千葉興 | 340,879 | 0.52% | 1,525 | 1,552 | 1,522 | 1,547 | 132,800 | ▼ | -0.04% |
| 2025-02-17 | 8337 | 千葉興 | 325,579 | 0.50% | 1,545 | 1,551 | 1,511 | 1,541 | 139,300 | ▼ | -0.02% |
| 2025-02-18 | 8337 | 千葉興 | 309,479 | 0.47% | 1,550 | 1,575 | 1,534 | 1,543 | 118,400 | ▼ | -0.03% |
| 2025-02-20 | 8337 | 千葉興 | 328,579 | 0.50% | 1,530 | 1,554 | 1,520 | 1,525 | 184,800 | ▲ | 0.01% |
| 2025-02-21 | 8337 | 千葉興 | 340,079 | 0.52% | 1,509 | 1,546 | 1,489 | 1,529 | 239,900 | ▲ | 0.02% |
| 2025-02-25 | 8337 | 千葉興 | 395,979 | 0.60% | 1,507 | 1,526 | 1,496 | 1,496 | 256,200 | ▲ | 0.07% |
| 2025-02-26 | 8337 | 千葉興 | 437,479 | 0.67% | 1,490 | 1,495 | 1,419 | 1,437 | 268,600 | ▲ | 0.07% |
| 2025-02-27 | 8337 | 千葉興 | 448,479 | 0.68% | 1,429 | 1,453 | 1,421 | 1,444 | 195,000 | ▲ | 0.01% |
| 2025-02-28 | 8337 | 千葉興 | 438,579 | 0.67% | 1,440 | 1,451 | 1,420 | 1,420 | 224,000 | ▼ | -0.01% |
| 2025-03-03 | 8337 | 千葉興 | 458,679 | 0.70% | 1,435 | 1,452 | 1,413 | 1,419 | 166,200 | ▲ | 0.02% |
| 2025-03-04 | 8337 | 千葉興 | 462,979 | 0.71% | 1,410 | 1,432 | 1,404 | 1,420 | 166,400 | ▲ | 0.01% |
| 2025-03-05 | 8337 | 千葉興 | 501,279 | 0.77% | 1,431 | 1,520 | 1,431 | 1,467 | 300,600 | ▲ | 0.06% |
| 2025-03-06 | 8337 | 千葉興 | 512,979 | 0.78% | 1,481 | 1,530 | 1,477 | 1,500 | 242,400 | ▲ | 0.01% |
| 2025-03-07 | 8337 | 千葉興 | 517,379 | 0.79% | 1,484 | 1,491 | 1,455 | 1,473 | 174,600 | ▲ | 0.01% |
| 2025-03-10 | 8337 | 千葉興 | 533,379 | 0.82% | 1,470 | 1,480 | 1,445 | 1,445 | 130,500 | ▲ | 0.02% |
| 2025-03-12 | 8337 | 千葉興 | 551,479 | 0.84% | 1,346 | 1,419 | 1,346 | 1,383 | 307,700 | ▲ | 0.02% |
| 2025-03-13 | 8337 | 千葉興 | 559,879 | 0.86% | 1,410 | 1,433 | 1,396 | 1,402 | 140,800 | ▲ | 0.02% |
| 2025-03-14 | 8337 | 千葉興 | 571,079 | 0.87% | 1,415 | 1,461 | 1,403 | 1,445 | 204,800 | ▲ | 0.01% |
| 2025-03-17 | 8337 | 千葉興 | 589,379 | 0.90% | 1,460 | 1,494 | 1,450 | 1,450 | 166,300 | ▲ | 0.03% |
| 2025-03-19 | 8337 | 千葉興 | 566,279 | 0.87% | 1,532 | 1,578 | 1,528 | 1,578 | 275,600 | ▼ | -0.03% |
| 2025-03-21 | 8337 | 千葉興 | 527,579 | 0.81% | 1,570 | 1,618 | 1,534 | 1,534 | 2,077,100 | ▼ | -0.05% |
| 2025-03-24 | 8337 | 千葉興 | 520,979 | 0.80% | 1,553 | 1,560 | 1,491 | 1,491 | 294,600 | ▼ | -0.01% |
| 2025-03-27 | 8337 | 千葉興 | 499,379 | 0.76% | 1,518 | 1,639 | 1,471 | 1,485 | 2,909,300 | ▼ | -0.04% |
| 2025-03-28 | 8337 | 千葉興 | 501,779 | 0.77% | 1,480 | 1,498 | 1,368 | 1,368 | 955,700 | ▲ | 0.01% |
| 2025-03-31 | 8337 | 千葉興 | 542,579 | 0.83% | 1,280 | 1,343 | 1,266 | 1,294 | 659,600 | ▲ | 0.05% |
| 2025-04-01 | 8337 | 千葉興 | 551,379 | 0.84% | 1,300 | 1,308 | 1,239 | 1,248 | 554,800 | ▲ | 0.01% |
| 2025-04-02 | 8337 | 千葉興 | 559,579 | 0.86% | 1,250 | 1,258 | 1,226 | 1,240 | 343,200 | ▲ | 0.02% |
| 2025-04-03 | 8337 | 千葉興 | 584,879 | 0.89% | 1,180 | 1,212 | 1,140 | 1,164 | 656,500 | ▲ | 0.03% |
| 2025-04-04 | 8337 | 千葉興 | 611,879 | 0.94% | 1,104 | 1,108 | 1,022 | 1,054 | 618,200 | ▲ | 0.04% |
| 2025-04-07 | 8337 | 千葉興 | 608,479 | 0.93% | 949 | 954 | 898 | 922 | 792,100 | ▼ | -0.00% |
| 2025-04-09 | 8337 | 千葉興 | 599,479 | 0.92% | 1,026 | 1,040 | 993 | 1,018 | 560,900 | ▼ | -0.01% |
| 2025-04-10 | 8337 | 千葉興 | 588,579 | 0.90% | 1,194 | 1,194 | 1,114 | 1,125 | 484,400 | ▼ | -0.02% |
| 2025-04-11 | 8337 | 千葉興 | 584,179 | 0.89% | 1,050 | 1,090 | 1,029 | 1,080 | 305,100 | ▼ | -0.01% |
| 2025-04-14 | 8337 | 千葉興 | 633,779 | 0.97% | 1,079 | 1,127 | 1,069 | 1,103 | 183,800 | ▲ | 0.07% |
| 2025-04-16 | 8337 | 千葉興 | 617,279 | 0.94% | 1,127 | 1,128 | 1,064 | 1,067 | 277,700 | ▼ | -0.03% |
| 2024-05-21 | 8358 | スルガ銀 | 1,064,390 | 0.53% | 968 | 986 | 951 | 951 | 1,017,200 | ▲ | 0.04% |
| 2024-05-23 | 8358 | スルガ銀 | 1,091,090 | 0.55% | 956 | 956 | 928 | 952 | 1,127,300 | ▲ | 0.02% |
| 2024-05-24 | 8358 | スルガ銀 | 1,014,490 | 0.51% | 937 | 983 | 937 | 971 | 1,423,100 | ▼ | -0.04% |
| 2024-05-27 | 8358 | スルガ銀 | 985,190 | 0.49% | 968 | 993 | 963 | 990 | 804,700 | ▼ | -0.02% |
| 2024-08-02 | 8358 | スルガ銀 | 1,008,611 | 0.51% | 1,150 | 1,160 | 1,087 | 1,088 | 1,679,600 | ▲ | 0.03% |
| 2024-08-05 | 8358 | スルガ銀 | 947,911 | 0.48% | 998 | 1,002 | 890 | 918 | 2,619,700 | ▼ | -0.03% |
| 2024-08-07 | 8358 | スルガ銀 | 1,023,235 | 0.51% | 986 | 1,082 | 986 | 1,053 | 2,014,400 | ▲ | 0.03% |
| 2024-08-09 | 8358 | スルガ銀 | 1,034,435 | 0.52% | 1,083 | 1,119 | 1,066 | 1,090 | 2,043,500 | ▲ | 0.01% |
| 2024-08-13 | 8358 | スルガ銀 | 1,053,835 | 0.53% | 1,074 | 1,106 | 1,061 | 1,106 | 1,233,400 | ▲ | 0.01% |
| 2024-08-15 | 8358 | スルガ銀 | 1,094,535 | 0.55% | 1,132 | 1,153 | 1,121 | 1,140 | 853,600 | ▲ | 0.02% |
| 2024-08-16 | 8358 | スルガ銀 | 1,070,940 | 0.54% | 1,168 | 1,175 | 1,151 | 1,164 | 966,000 | ▼ | -0.01% |
| 2024-08-19 | 8358 | スルガ銀 | 1,014,740 | 0.51% | 1,164 | 1,170 | 1,132 | 1,137 | 807,800 | ▼ | -0.03% |
| 2024-08-23 | 8358 | スルガ銀 | 1,002,382 | 0.50% | 1,112 | 1,132 | 1,112 | 1,129 | 346,400 | ▼ | -0.01% |
| 2024-08-30 | 8358 | スルガ銀 | 975,482 | 0.49% | 1,167 | 1,178 | 1,157 | 1,178 | 1,074,400 | ▼ | -0.01% |
| 2024-09-09 | 8358 | スルガ銀 | 1,009,982 | 0.51% | 1,127 | 1,156 | 1,113 | 1,155 | 839,400 | ▲ | 0.02% |
| 2024-09-10 | 8358 | スルガ銀 | 993,882 | 0.50% | 1,151 | 1,183 | 1,148 | 1,169 | 791,100 | ▼ | -0.01% |
| 2024-09-11 | 8358 | スルガ銀 | 1,029,624 | 0.52% | 1,150 | 1,159 | 1,123 | 1,133 | 1,104,900 | ▲ | 0.02% |
| 2024-09-12 | 8358 | スルガ銀 | 1,005,624 | 0.51% | 1,151 | 1,169 | 1,146 | 1,156 | 788,200 | ▼ | -0.01% |
| 2024-09-13 | 8358 | スルガ銀 | 1,093,024 | 0.55% | 1,150 | 1,163 | 1,142 | 1,149 | 905,500 | ▲ | 0.04% |
| 2024-09-18 | 8358 | スルガ銀 | 1,018,524 | 0.51% | 1,128 | 1,143 | 1,107 | 1,121 | 492,900 | ▼ | -0.04% |
| 2024-09-20 | 8358 | スルガ銀 | 1,081,224 | 0.54% | 1,138 | 1,144 | 1,119 | 1,124 | 1,014,200 | ▲ | 0.03% |
| 2024-09-24 | 8358 | スルガ銀 | 989,224 | 0.50% | 1,126 | 1,131 | 1,105 | 1,105 | 929,800 | ▼ | -0.04% |
| 2024-09-25 | 8358 | スルガ銀 | 983,024 | 0.49% | 1,110 | 1,117 | 1,092 | 1,099 | 910,200 | ▼ | -0.01% |
| 2024-10-03 | 8358 | スルガ銀 | 998,352 | 0.50% | 1,102 | 1,109 | 1,080 | 1,085 | 444,700 | ▲ | 0.01% |
| 2024-10-04 | 8358 | スルガ銀 | 956,952 | 0.48% | 1,088 | 1,117 | 1,088 | 1,100 | 537,400 | ▼ | -0.02% |
| 2024-10-09 | 8358 | スルガ銀 | 992,152 | 0.50% | 1,132 | 1,134 | 1,109 | 1,114 | 623,900 | ▲ | 0.01% |
| 2024-10-15 | 8358 | スルガ銀 | 964,952 | 0.48% | 1,116 | 1,139 | 1,110 | 1,138 | 731,800 | ▼ | -0.02% |
| 2024-10-24 | 8358 | スルガ銀 | 1,006,052 | 0.51% | 1,080 | 1,095 | 1,067 | 1,090 | 429,000 | ▲ | 0.02% |
| 2024-10-25 | 8358 | スルガ銀 | 1,003,952 | 0.50% | 1,086 | 1,089 | 1,061 | 1,069 | 549,100 | ▼ | -0.01% |
| 2024-10-30 | 8358 | スルガ銀 | 964,052 | 0.48% | 1,100 | 1,100 | 1,081 | 1,088 | 2,433,900 | ▼ | -0.02% |
| 2024-11-05 | 8358 | スルガ銀 | 1,014,152 | 0.51% | 1,072 | 1,074 | 1,051 | 1,054 | 794,000 | ▲ | 0.03% |
| 2024-11-06 | 8358 | スルガ銀 | 1,036,552 | 0.52% | 1,057 | 1,098 | 1,029 | 1,092 | 778,400 | ▲ | 0.01% |
| 2024-11-08 | 8358 | スルガ銀 | 1,057,652 | 0.53% | 1,075 | 1,084 | 1,065 | 1,078 | 686,500 | ▲ | 0.01% |
| 2024-11-11 | 8358 | スルガ銀 | 1,078,952 | 0.54% | 1,074 | 1,091 | 1,061 | 1,069 | 844,100 | ▲ | 0.01% |
| 2024-11-12 | 8358 | スルガ銀 | 1,098,052 | 0.55% | 1,070 | 1,094 | 1,057 | 1,057 | 1,250,300 | ▲ | 0.01% |
| 2024-11-13 | 8358 | スルガ銀 | 1,034,652 | 0.52% | 1,030 | 1,047 | 991 | 1,043 | 1,595,300 | ▼ | -0.03% |
| 2024-11-15 | 8358 | スルガ銀 | 1,023,552 | 0.51% | 1,036 | 1,040 | 1,019 | 1,028 | 669,400 | ▼ | -0.01% |
| 2024-11-18 | 8358 | スルガ銀 | 1,042,052 | 0.52% | 1,015 | 1,016 | 993 | 1,010 | 978,700 | ▲ | 0.01% |
| 2024-11-19 | 8358 | スルガ銀 | 1,019,652 | 0.51% | 1,012 | 1,030 | 1,011 | 1,029 | 561,800 | ▼ | -0.01% |
| 2024-11-20 | 8358 | スルガ銀 | 1,048,152 | 0.53% | 1,016 | 1,029 | 997 | 1,004 | 530,500 | ▲ | 0.02% |
| 2024-11-21 | 8358 | スルガ銀 | 1,030,152 | 0.52% | 999 | 1,008 | 996 | 998 | 501,800 | ▼ | -0.01% |
| 2024-11-22 | 8358 | スルガ銀 | 1,007,352 | 0.51% | 996 | 1,006 | 985 | 991 | 908,200 | ▼ | -0.01% |
| 2024-11-25 | 8358 | スルガ銀 | 842,977 | 0.42% | 1,000 | 1,024 | 997 | 1,022 | 1,237,000 | ▼ | -0.09% |
| 2024-12-16 | 8358 | スルガ銀 | 992,352 | 0.50% | 1,091 | 1,114 | 1,076 | 1,110 | 908,500 | ▲ | 0.01% |
| 2024-12-17 | 8358 | スルガ銀 | 947,452 | 0.48% | 1,113 | 1,118 | 1,098 | 1,103 | 531,100 | ▼ | -0.02% |
| 2025-02-12 | 8358 | スルガ銀 | 1,029,456 | 0.52% | 1,307 | 1,308 | 1,281 | 1,297 | 812,200 | ▲ | 0.04% |
| 2025-02-12 | 8358 | スルガ銀 | 1,029,456 | 0.52% | 1,307 | 1,308 | 1,281 | 1,297 | 812,200 | ▲ | 0.04% |
| 2025-02-13 | 8358 | スルガ銀 | 1,073,556 | 0.54% | 1,290 | 1,306 | 1,276 | 1,277 | 745,700 | ▲ | 0.02% |
| 2025-02-14 | 8358 | スルガ銀 | 1,061,956 | 0.53% | 1,275 | 1,323 | 1,272 | 1,311 | 738,000 | ▼ | -0.01% |
| 2025-02-17 | 8358 | スルガ銀 | 1,123,556 | 0.56% | 1,311 | 1,333 | 1,307 | 1,307 | 510,900 | ▲ | 0.03% |
| 2025-02-18 | 8358 | スルガ銀 | 1,174,156 | 0.59% | 1,317 | 1,324 | 1,307 | 1,312 | 387,700 | ▲ | 0.02% |
| 2025-02-19 | 8358 | スルガ銀 | 1,134,656 | 0.57% | 1,313 | 1,344 | 1,312 | 1,334 | 810,700 | ▼ | -0.02% |
| 2025-02-20 | 8358 | スルガ銀 | 1,250,456 | 0.63% | 1,330 | 1,340 | 1,312 | 1,329 | 727,400 | ▲ | 0.06% |
| 2025-02-21 | 8358 | スルガ銀 | 1,374,556 | 0.69% | 1,316 | 1,337 | 1,310 | 1,321 | 523,200 | ▲ | 0.05% |
| 2025-02-25 | 8358 | スルガ銀 | 1,314,856 | 0.66% | 1,331 | 1,360 | 1,316 | 1,316 | 1,082,600 | ▼ | -0.02% |
| 2025-02-26 | 8358 | スルガ銀 | 1,384,356 | 0.70% | 1,318 | 1,340 | 1,307 | 1,318 | 1,005,600 | ▲ | 0.03% |
| 2025-02-27 | 8358 | スルガ銀 | 1,429,156 | 0.72% | 1,309 | 1,329 | 1,308 | 1,326 | 890,900 | ▲ | 0.02% |
| 2025-02-28 | 8358 | スルガ銀 | 1,460,456 | 0.74% | 1,355 | 1,365 | 1,322 | 1,324 | 1,448,400 | ▲ | 0.02% |
| 2025-03-03 | 8358 | スルガ銀 | 1,505,956 | 0.76% | 1,324 | 1,333 | 1,316 | 1,327 | 720,000 | ▲ | 0.02% |
| 2025-03-04 | 8358 | スルガ銀 | 1,440,336 | 0.73% | 1,322 | 1,339 | 1,315 | 1,319 | 555,500 | ▼ | -0.03% |
| 2025-03-05 | 8358 | スルガ銀 | 1,383,736 | 0.70% | 1,318 | 1,332 | 1,311 | 1,323 | 514,200 | ▼ | -0.03% |
| 2025-03-07 | 8358 | スルガ銀 | 1,308,036 | 0.66% | 1,309 | 1,331 | 1,303 | 1,325 | 855,800 | ▼ | -0.03% |
| 2025-03-11 | 8358 | スルガ銀 | 1,270,336 | 0.64% | 1,257 | 1,273 | 1,244 | 1,252 | 1,135,800 | ▼ | -0.02% |
| 2025-03-12 | 8358 | スルガ銀 | 1,222,736 | 0.62% | 1,259 | 1,320 | 1,259 | 1,310 | 982,400 | ▼ | -0.02% |
| 2025-03-13 | 8358 | スルガ銀 | 1,197,236 | 0.60% | 1,320 | 1,334 | 1,311 | 1,318 | 571,800 | ▼ | -0.02% |
| 2025-03-17 | 8358 | スルガ銀 | 1,173,736 | 0.59% | 1,340 | 1,348 | 1,332 | 1,343 | 498,600 | ▼ | -0.01% |
| 2025-03-18 | 8358 | スルガ銀 | 1,147,736 | 0.58% | 1,347 | 1,375 | 1,346 | 1,371 | 778,700 | ▼ | -0.01% |
| 2025-03-19 | 8358 | スルガ銀 | 1,140,336 | 0.57% | 1,362 | 1,385 | 1,359 | 1,385 | 445,200 | ▼ | -0.01% |
| 2025-03-25 | 8358 | スルガ銀 | 1,178,936 | 0.59% | 1,388 | 1,388 | 1,358 | 1,382 | 646,500 | ▲ | 0.02% |
| 2025-03-26 | 8358 | スルガ銀 | 1,232,136 | 0.62% | 1,388 | 1,391 | 1,371 | 1,382 | 355,500 | ▲ | 0.03% |
| 2025-03-28 | 8358 | スルガ銀 | 1,220,636 | 0.61% | 1,401 | 1,405 | 1,383 | 1,396 | 660,500 | ▼ | -0.01% |
| 2025-03-31 | 8358 | スルガ銀 | 1,290,536 | 0.65% | 1,368 | 1,370 | 1,317 | 1,344 | 1,165,800 | ▲ | 0.04% |
| 2025-04-01 | 8358 | スルガ銀 | 1,350,936 | 0.68% | 1,364 | 1,366 | 1,326 | 1,335 | 576,500 | ▲ | 0.03% |
| 2025-04-02 | 8358 | スルガ銀 | 1,380,036 | 0.70% | 1,335 | 1,346 | 1,320 | 1,340 | 537,400 | ▲ | 0.01% |
| 2025-04-07 | 8358 | スルガ銀 | 1,428,036 | 0.72% | 1,050 | 1,140 | 1,048 | 1,085 | 1,866,900 | ▲ | 0.02% |
| 2025-04-08 | 8358 | スルガ銀 | 1,391,036 | 0.70% | 1,138 | 1,184 | 1,135 | 1,152 | 1,257,000 | ▼ | -0.02% |
| 2025-04-09 | 8358 | スルガ銀 | 1,347,636 | 0.68% | 1,125 | 1,134 | 1,085 | 1,093 | 1,051,300 | ▼ | -0.01% |
| 2025-04-14 | 8358 | スルガ銀 | 1,270,736 | 0.64% | 1,173 | 1,181 | 1,153 | 1,159 | 467,900 | ▼ | -0.04% |
| 2025-04-16 | 8358 | スルガ銀 | 1,259,736 | 0.63% | 1,188 | 1,194 | 1,157 | 1,164 | 329,400 | ▼ | -0.01% |
| 2024-04-05 | 8410 | セブン銀 | 5,924,756 | 0.50% | 295 | 296 | 292 | 295 | 6,375,100 | ▲ | 0.02% |
| 2024-04-08 | 8410 | セブン銀 | 6,174,856 | 0.52% | 291 | 295 | 291 | 294 | 5,494,000 | ▲ | 0.02% |
| 2024-04-09 | 8410 | セブン銀 | 6,369,656 | 0.54% | 294 | 294 | 292 | 293 | 5,687,400 | ▲ | 0.02% |
| 2024-04-10 | 8410 | セブン銀 | 6,048,556 | 0.51% | 292 | 294 | 292 | 293 | 4,851,900 | ▼ | -0.03% |
| 2024-04-11 | 8410 | セブン銀 | 6,773,054 | 0.57% | 293 | 293 | 288 | 289 | 10,253,800 | ▲ | 0.05% |
| 2024-04-12 | 8410 | セブン銀 | 8,246,051 | 0.69% | 289 | 291 | 281 | 282 | 15,442,700 | ▲ | 0.12% |
| 2024-04-15 | 8410 | セブン銀 | 8,527,251 | 0.72% | 283 | 286 | 282 | 284 | 7,122,000 | ▲ | 0.03% |
| 2024-04-16 | 8410 | セブン銀 | 6,653,255 | 0.56% | 283 | 285 | 280 | 280 | 7,509,600 | ▼ | -0.15% |
| 2024-04-18 | 8410 | セブン銀 | 6,065,635 | 0.51% | 276 | 281 | 276 | 279 | 5,563,200 | ▼ | -0.05% |
| 2024-04-22 | 8410 | セブン銀 | 5,632,035 | 0.47% | 279 | 280 | 277 | 280 | 4,925,400 | ▼ | -0.04% |
| 2024-05-09 | 8410 | セブン銀 | 6,005,798 | 0.50% | 280 | 280 | 278 | 278 | 3,658,500 | ▲ | 0.03% |
| 2024-05-10 | 8410 | セブン銀 | 8,679,698 | 0.73% | 279 | 279 | 267 | 267 | 15,140,000 | ▲ | 0.23% |
| 2024-05-13 | 8410 | セブン銀 | 9,036,398 | 0.76% | 266 | 270 | 264 | 267 | 9,508,500 | ▲ | 0.03% |
| 2024-05-14 | 8410 | セブン銀 | 8,638,698 | 0.73% | 269 | 270 | 266 | 267 | 7,104,300 | ▼ | -0.03% |
| 2024-05-15 | 8410 | セブン銀 | 8,496,098 | 0.72% | 265 | 266 | 262 | 263 | 9,144,400 | ▼ | -0.01% |
| 2024-05-16 | 8410 | セブン銀 | 7,652,798 | 0.64% | 259 | 262 | 258 | 261 | 10,016,300 | ▼ | -0.07% |
| 2024-05-17 | 8410 | セブン銀 | 6,732,798 | 0.57% | 262 | 268 | 261 | 268 | 6,142,600 | ▼ | -0.07% |
| 2024-05-20 | 8410 | セブン銀 | 6,462,598 | 0.54% | 269 | 269 | 267 | 268 | 4,611,200 | ▼ | -0.02% |
| 2024-05-21 | 8410 | セブン銀 | 6,144,098 | 0.52% | 268 | 269 | 266 | 267 | 4,246,600 | ▼ | -0.02% |
| 2024-05-22 | 8410 | セブン銀 | 5,838,398 | 0.49% | 266 | 267 | 263 | 264 | 4,865,700 | ▼ | -0.03% |
| 2024-08-15 | 8410 | セブン銀 | 7,613,882 | 0.64% | 263 | 264 | 260 | 263 | 6,202,000 | ▲ | 0.18% |
| 2024-08-16 | 8410 | セブン銀 | 7,521,002 | 0.63% | 265 | 267 | 264 | 267 | 4,402,900 | ▼ | -0.01% |
| 2024-08-19 | 8410 | セブン銀 | 8,402,302 | 0.71% | 265 | 302 | 263 | 289 | 39,716,200 | ▲ | 0.07% |
| 2024-08-20 | 8410 | セブン銀 | 10,336,002 | 0.87% | 281 | 285 | 273 | 282 | 18,925,300 | ▲ | 0.16% |
| 2024-08-21 | 8410 | セブン銀 | 10,529,802 | 0.89% | 277 | 284 | 275 | 283 | 8,776,900 | ▲ | 0.02% |
| 2024-08-22 | 8410 | セブン銀 | 11,100,802 | 0.94% | 283 | 283 | 272 | 273 | 10,996,500 | ▲ | 0.04% |
| 2024-08-23 | 8410 | セブン銀 | 11,040,502 | 0.93% | 273 | 277 | 272 | 276 | 5,287,900 | ▼ | -0.00% |
| 2024-08-30 | 8410 | セブン銀 | 10,202,402 | 0.86% | 286 | 291 | 286 | 288 | 9,540,000 | ▼ | -0.03% |
| 2024-09-02 | 8410 | セブン銀 | 9,809,802 | 0.83% | 289 | 290 | 285 | 287 | 7,530,200 | ▼ | -0.03% |
| 2024-09-03 | 8410 | セブン銀 | 8,998,002 | 0.76% | 286 | 290 | 286 | 288 | 6,093,000 | ▼ | -0.06% |
| 2024-09-04 | 8410 | セブン銀 | 8,713,402 | 0.73% | 284 | 291 | 283 | 285 | 8,522,100 | ▼ | -0.03% |
| 2024-09-05 | 8410 | セブン銀 | 8,166,802 | 0.69% | 282 | 285 | 279 | 283 | 6,771,900 | ▼ | -0.04% |
| 2024-09-06 | 8410 | セブン銀 | 8,083,302 | 0.68% | 282 | 285 | 280 | 281 | 6,056,500 | ▼ | -0.00% |
| 2024-09-09 | 8410 | セブン銀 | 7,835,992 | 0.66% | 275 | 286 | 274 | 285 | 8,437,500 | ▼ | -0.02% |
| 2024-09-10 | 8410 | セブン銀 | 7,666,392 | 0.65% | 285 | 287 | 283 | 284 | 4,340,300 | ▼ | -0.01% |
| 2024-09-12 | 8410 | セブン銀 | 7,654,792 | 0.64% | 283 | 288 | 283 | 287 | 4,810,600 | ▼ | -0.01% |
| 2024-09-13 | 8410 | セブン銀 | 7,669,992 | 0.65% | 288 | 290 | 284 | 285 | 5,029,300 | ▲ | 0.01% |
| 2024-09-17 | 8410 | セブン銀 | 7,615,992 | 0.64% | 287 | 287 | 282 | 285 | 5,044,600 | ▼ | -0.01% |
| 2024-09-18 | 8410 | セブン銀 | 7,696,292 | 0.65% | 288 | 288 | 283 | 283 | 5,923,500 | ▲ | 0.01% |
| 2024-09-19 | 8410 | セブン銀 | 7,803,213 | 0.66% | 285 | 286 | 284 | 284 | 3,715,600 | ▲ | 0.01% |
| 2024-09-20 | 8410 | セブン銀 | 7,689,613 | 0.65% | 284 | 286 | 283 | 285 | 5,692,200 | ▼ | -0.01% |
| 2024-09-24 | 8410 | セブン銀 | 7,430,313 | 0.63% | 284 | 284 | 282 | 283 | 8,140,100 | ▼ | -0.02% |
| 2024-09-25 | 8410 | セブン銀 | 7,942,913 | 0.67% | 281 | 283 | 276 | 278 | 10,625,000 | ▲ | 0.04% |
| 2024-09-26 | 8410 | セブン銀 | 8,308,213 | 0.70% | 279 | 284 | 278 | 284 | 6,876,900 | ▲ | 0.02% |
| 2024-09-27 | 8410 | セブン銀 | 7,188,113 | 0.60% | 279 | 286 | 279 | 285 | 6,936,100 | ▼ | -0.09% |
| 2024-09-30 | 8410 | セブン銀 | 6,897,113 | 0.58% | 285 | 288 | 283 | 286 | 9,036,000 | ▼ | -0.02% |
| 2024-10-01 | 8410 | セブン銀 | 6,455,713 | 0.54% | 287 | 289 | 286 | 288 | 8,482,200 | ▼ | -0.03% |
| 2024-10-02 | 8410 | セブン銀 | 6,651,513 | 0.56% | 285 | 288 | 280 | 281 | 7,770,800 | ▲ | 0.02% |
| 2024-10-03 | 8410 | セブン銀 | 7,040,513 | 0.59% | 281 | 282 | 277 | 279 | 7,073,600 | ▲ | 0.02% |
| 2024-10-04 | 8410 | セブン銀 | 5,768,813 | 0.48% | 291 | 305 | 288 | 300 | 39,625,200 | ▼ | -0.10% |
| 2024-10-07 | 8410 | セブン銀 | 6,849,113 | 0.58% | 303 | 307 | 299 | 301 | 21,354,100 | ▲ | 0.09% |
| 2024-10-08 | 8410 | セブン銀 | 6,691,413 | 0.56% | 299 | 301 | 297 | 300 | 6,951,000 | ▼ | -0.01% |
| 2024-10-09 | 8410 | セブン銀 | 6,371,013 | 0.54% | 300 | 314 | 299 | 301 | 15,250,000 | ▼ | -0.02% |
| 2024-10-10 | 8410 | セブン銀 | 6,520,913 | 0.55% | 302 | 310 | 302 | 306 | 11,205,700 | ▲ | 0.01% |
| 2024-10-11 | 8410 | セブン銀 | 6,988,413 | 0.59% | 305 | 309 | 300 | 305 | 10,130,300 | ▲ | 0.03% |
| 2024-10-15 | 8410 | セブン銀 | 6,928,013 | 0.58% | 305 | 307 | 303 | 306 | 6,026,400 | ▼ | -0.01% |
| 2024-10-16 | 8410 | セブン銀 | 5,850,913 | 0.49% | 309 | 313 | 306 | 307 | 7,489,400 | ▼ | -0.08% |
| 2024-12-30 | 8418 | 山口ＦＧ | 1,263,053 | 0.53% | 1,653 | 1,664 | 1,641 | 1,641 | 296,800 | ▲ | 0.25% |
| 2025-01-06 | 8418 | 山口ＦＧ | 661,978 | 0.28% | 1,654 | 1,659 | 1,633 | 1,651 | 488,900 | ▼ | -0.25% |
| 2024-07-11 | 8473 | ＳＢＩ | 2,071,350 | 0.68% | 4,108 | 4,121 | 4,045 | 4,083 | 2,901,100 | ▲ | 0.68% |
| 2024-07-12 | 8473 | ＳＢＩ | 2,180,054 | 0.72% | 4,007 | 4,054 | 3,989 | 4,032 | 1,880,700 | ▲ | 0.03% |
| 2024-07-17 | 8473 | ＳＢＩ | 2,239,537 | 0.74% | 4,143 | 4,180 | 4,133 | 4,159 | 1,150,900 | ▲ | 0.02% |
| 2024-07-18 | 8473 | ＳＢＩ | 2,277,737 | 0.75% | 4,111 | 4,159 | 4,068 | 4,069 | 1,392,100 | ▲ | 0.01% |
| 2024-07-19 | 8473 | ＳＢＩ | 2,334,768 | 0.77% | 4,071 | 4,080 | 4,026 | 4,040 | 995,100 | ▲ | 0.02% |
| 2024-07-23 | 8473 | ＳＢＩ | 2,373,168 | 0.78% | 4,001 | 4,041 | 3,992 | 4,021 | 775,500 | ▲ | 0.01% |
| 2024-07-25 | 8473 | ＳＢＩ | 2,414,768 | 0.79% | 3,850 | 3,851 | 3,781 | 3,786 | 2,530,600 | ▲ | 0.01% |
| 2024-07-31 | 8473 | ＳＢＩ | 2,296,129 | 0.75% | 3,850 | 3,952 | 3,817 | 3,943 | 2,840,900 | ▼ | -0.04% |
| 2024-08-01 | 8473 | ＳＢＩ | 2,256,529 | 0.74% | 3,905 | 3,918 | 3,765 | 3,807 | 2,273,900 | ▼ | -0.01% |
| 2024-08-02 | 8473 | ＳＢＩ | 2,459,612 | 0.81% | 3,700 | 3,712 | 3,464 | 3,464 | 4,516,000 | ▲ | 0.07% |
| 2024-08-05 | 8473 | ＳＢＩ | 2,298,700 | 0.76% | 3,201 | 3,235 | 2,855 | 2,885 | 6,563,100 | ▼ | -0.05% |
| 2024-08-06 | 8473 | ＳＢＩ | 2,153,900 | 0.71% | 3,173 | 3,237 | 3,070 | 3,158 | 4,216,600 | ▼ | -0.05% |
| 2024-08-07 | 8473 | ＳＢＩ | 2,029,284 | 0.67% | 3,142 | 3,434 | 3,126 | 3,320 | 3,535,800 | ▼ | -0.03% |
| 2024-08-09 | 8473 | ＳＢＩ | 1,914,117 | 0.63% | 3,350 | 3,367 | 3,196 | 3,274 | 2,313,800 | ▼ | -0.04% |
| 2024-08-13 | 8473 | ＳＢＩ | 1,899,812 | 0.62% | 3,325 | 3,414 | 3,307 | 3,414 | 2,194,500 | ▼ | -0.01% |
| 2024-08-15 | 8473 | ＳＢＩ | 1,918,212 | 0.63% | 3,441 | 3,549 | 3,425 | 3,505 | 1,949,900 | ▲ | 0.01% |
| 2024-08-19 | 8473 | ＳＢＩ | 1,898,848 | 0.62% | 3,540 | 3,612 | 3,523 | 3,524 | 1,335,100 | ▼ | -0.01% |
| 2024-08-22 | 8473 | ＳＢＩ | 1,908,156 | 0.63% | 3,561 | 3,574 | 3,522 | 3,537 | 767,900 | ▲ | 0.01% |
| 2024-08-29 | 8473 | ＳＢＩ | 1,931,192 | 0.63% | 3,530 | 3,570 | 3,524 | 3,565 | 1,256,600 | ▼ | -0.01% |
| 2024-09-06 | 8473 | ＳＢＩ | 1,963,836 | 0.64% | 3,390 | 3,396 | 3,300 | 3,334 | 2,073,200 | ▲ | 0.01% |
| 2024-09-09 | 8473 | ＳＢＩ | 1,967,196 | 0.65% | 3,201 | 3,278 | 3,185 | 3,266 | 2,444,900 | ▲ | 0.01% |
| 2024-09-17 | 8473 | ＳＢＩ | 1,994,721 | 0.66% | 3,269 | 3,285 | 3,178 | 3,211 | 1,388,100 | ▲ | 0.01% |
| 2024-09-19 | 8473 | ＳＢＩ | 1,959,119 | 0.64% | 3,280 | 3,327 | 3,276 | 3,300 | 1,275,600 | ▼ | -0.02% |
| 2024-09-20 | 8473 | ＳＢＩ | 2,028,052 | 0.67% | 3,361 | 3,370 | 3,327 | 3,333 | 1,408,700 | ▲ | 0.03% |
| 2024-09-24 | 8473 | ＳＢＩ | 2,015,652 | 0.66% | 3,355 | 3,356 | 3,302 | 3,302 | 1,483,800 | ▼ | -0.01% |
| 2024-09-26 | 8473 | ＳＢＩ | 1,954,324 | 0.64% | 3,311 | 3,366 | 3,290 | 3,366 | 1,780,500 | ▼ | -0.02% |
| 2024-09-27 | 8473 | ＳＢＩ | 1,853,994 | 0.61% | 3,406 | 3,408 | 3,315 | 3,358 | 1,748,400 | ▼ | -0.03% |
| 2024-10-01 | 8473 | ＳＢＩ | 1,798,022 | 0.59% | 3,330 | 3,382 | 3,313 | 3,364 | 1,294,200 | ▼ | -0.01% |
| 2024-10-03 | 8473 | ＳＢＩ | 1,768,535 | 0.58% | 3,374 | 3,377 | 3,312 | 3,320 | 1,046,200 | ▼ | -0.01% |
| 2024-10-04 | 8473 | ＳＢＩ | 1,751,435 | 0.57% | 3,355 | 3,366 | 3,330 | 3,338 | 837,500 | ▼ | -0.01% |
| 2024-10-07 | 8473 | ＳＢＩ | 1,709,592 | 0.56% | 3,393 | 3,417 | 3,367 | 3,393 | 1,388,600 | ▼ | -0.00% |
| 2024-10-08 | 8473 | ＳＢＩ | 1,751,692 | 0.57% | 3,323 | 3,330 | 3,260 | 3,264 | 1,880,100 | ▲ | 0.00% |
| 2024-10-09 | 8473 | ＳＢＩ | 1,766,392 | 0.58% | 3,292 | 3,297 | 3,248 | 3,260 | 1,393,800 | ▲ | 0.01% |
| 2024-10-10 | 8473 | ＳＢＩ | 1,718,232 | 0.56% | 3,284 | 3,295 | 3,266 | 3,292 | 871,700 | ▼ | -0.01% |
| 2024-10-15 | 8473 | ＳＢＩ | 1,679,232 | 0.55% | 3,339 | 3,353 | 3,306 | 3,330 | 1,535,700 | ▼ | -0.01% |
| 2024-10-16 | 8473 | ＳＢＩ | 1,654,032 | 0.54% | 3,300 | 3,343 | 3,280 | 3,321 | 997,700 | ▼ | -0.01% |
| 2024-10-17 | 8473 | ＳＢＩ | 1,599,832 | 0.52% | 3,337 | 3,373 | 3,325 | 3,347 | 802,600 | ▼ | -0.02% |
| 2024-10-18 | 8473 | ＳＢＩ | 1,564,515 | 0.51% | 3,373 | 3,394 | 3,353 | 3,361 | 1,464,300 | ▼ | -0.01% |
| 2024-10-21 | 8473 | ＳＢＩ | 1,576,368 | 0.52% | 3,373 | 3,389 | 3,345 | 3,374 | 902,400 | ▲ | 0.01% |
| 2024-10-22 | 8473 | ＳＢＩ | 1,570,568 | 0.51% | 3,352 | 3,363 | 3,289 | 3,310 | 1,396,900 | ▼ | -0.01% |
| 2024-10-23 | 8473 | ＳＢＩ | 1,631,356 | 0.53% | 3,310 | 3,324 | 3,283 | 3,288 | 1,246,400 | ▲ | 0.02% |
| 2024-10-24 | 8473 | ＳＢＩ | 1,646,482 | 0.54% | 3,260 | 3,278 | 3,229 | 3,256 | 953,700 | ▲ | 0.01% |
| 2024-10-28 | 8473 | ＳＢＩ | 678,965 | 0.22% | 3,213 | 3,320 | 3,211 | 3,316 | 1,417,600 | ▼ | -0.32% |
| 2024-03-11 | 8508 | Ｊトラスト | 746,296 | 0.54% | 403 | 406 | 396 | 400 | 1,073,200 | ▲ | 0.08% |
| 2024-03-12 | 8508 | Ｊトラスト | 769,396 | 0.55% | 398 | 414 | 394 | 411 | 600,400 | ▲ | 0.01% |
| 2024-03-13 | 8508 | Ｊトラスト | 746,696 | 0.54% | 415 | 418 | 409 | 410 | 449,700 | ▼ | -0.01% |
| 2024-03-14 | 8508 | Ｊトラスト | 739,696 | 0.53% | 407 | 416 | 407 | 413 | 292,700 | ▼ | -0.01% |
| 2024-03-15 | 8508 | Ｊトラスト | 724,296 | 0.52% | 415 | 422 | 413 | 419 | 426,900 | ▼ | -0.01% |
| 2024-03-18 | 8508 | Ｊトラスト | 779,696 | 0.56% | 420 | 424 | 417 | 419 | 330,200 | ▲ | 0.04% |
| 2024-03-19 | 8508 | Ｊトラスト | 792,096 | 0.57% | 419 | 426 | 417 | 425 | 468,700 | ▲ | 0.00% |
| 2024-03-21 | 8508 | Ｊトラスト | 762,496 | 0.55% | 433 | 438 | 427 | 434 | 448,900 | ▼ | -0.01% |
| 2024-03-22 | 8508 | Ｊトラスト | 749,796 | 0.54% | 436 | 437 | 432 | 436 | 285,600 | ▼ | -0.01% |
| 2024-03-25 | 8508 | Ｊトラスト | 734,496 | 0.53% | 430 | 436 | 425 | 425 | 779,800 | ▼ | -0.01% |
| 2024-03-26 | 8508 | Ｊトラスト | 691,496 | 0.50% | 425 | 432 | 424 | 429 | 442,900 | ▼ | -0.03% |
| 2024-03-27 | 8508 | Ｊトラスト | 628,205 | 0.45% | 434 | 448 | 431 | 445 | 881,500 | ▼ | -0.04% |
| 2024-05-15 | 8508 | Ｊトラスト | 701,195 | 0.50% | 421 | 433 | 406 | 413 | 1,640,100 | ▲ | 0.06% |
| 2024-05-16 | 8508 | Ｊトラスト | 729,095 | 0.52% | 413 | 414 | 400 | 402 | 942,400 | ▲ | 0.02% |
| 2024-05-17 | 8508 | Ｊトラスト | 736,395 | 0.53% | 399 | 404 | 395 | 402 | 448,700 | ▲ | 0.01% |
| 2024-05-20 | 8508 | Ｊトラスト | 728,595 | 0.52% | 404 | 409 | 401 | 402 | 541,100 | ▼ | -0.01% |
| 2024-05-21 | 8508 | Ｊトラスト | 756,095 | 0.54% | 403 | 406 | 395 | 395 | 832,900 | ▲ | 0.02% |
| 2024-05-22 | 8508 | Ｊトラスト | 787,095 | 0.57% | 395 | 399 | 391 | 398 | 566,100 | ▲ | 0.02% |
| 2024-05-23 | 8508 | Ｊトラスト | 811,895 | 0.58% | 401 | 402 | 394 | 395 | 357,400 | ▲ | 0.01% |
| 2024-05-24 | 8508 | Ｊトラスト | 832,695 | 0.60% | 392 | 397 | 389 | 396 | 309,900 | ▲ | 0.02% |
| 2024-05-27 | 8508 | Ｊトラスト | 775,795 | 0.56% | 398 | 409 | 398 | 408 | 511,600 | ▼ | -0.03% |
| 2024-05-29 | 8508 | Ｊトラスト | 748,495 | 0.54% | 409 | 416 | 403 | 404 | 441,800 | ▼ | -0.02% |
| 2024-06-03 | 8508 | Ｊトラスト | 781,495 | 0.56% | 412 | 412 | 404 | 406 | 253,800 | ▲ | 0.02% |
| 2024-06-04 | 8508 | Ｊトラスト | 766,095 | 0.55% | 404 | 405 | 401 | 402 | 197,300 | ▼ | -0.01% |
| 2024-06-05 | 8508 | Ｊトラスト | 745,495 | 0.54% | 402 | 403 | 397 | 398 | 345,200 | ▼ | -0.01% |
| 2024-06-06 | 8508 | Ｊトラスト | 757,695 | 0.55% | 399 | 401 | 396 | 396 | 247,400 | ▲ | 0.01% |
| 2024-06-10 | 8508 | Ｊトラスト | 742,795 | 0.53% | 400 | 405 | 400 | 404 | 265,800 | ▼ | -0.02% |
| 2024-06-11 | 8508 | Ｊトラスト | 718,395 | 0.52% | 405 | 411 | 403 | 409 | 491,200 | ▼ | -0.01% |
| 2024-06-13 | 8508 | Ｊトラスト | 715,795 | 0.51% | 408 | 408 | 402 | 403 | 230,800 | ▼ | -0.01% |
| 2024-06-14 | 8508 | Ｊトラスト | 695,495 | 0.50% | 401 | 403 | 400 | 401 | 363,200 | ▼ | -0.01% |
| 2024-06-17 | 8508 | Ｊトラスト | 774,195 | 0.56% | 402 | 403 | 393 | 394 | 436,000 | ▲ | 0.06% |
| 2024-06-18 | 8508 | Ｊトラスト | 826,995 | 0.60% | 396 | 397 | 392 | 392 | 376,300 | ▲ | 0.03% |
| 2024-06-19 | 8508 | Ｊトラスト | 866,995 | 0.62% | 392 | 396 | 390 | 393 | 312,000 | ▲ | 0.02% |
| 2024-06-24 | 8508 | Ｊトラスト | 838,895 | 0.60% | 400 | 404 | 399 | 403 | 309,600 | ▼ | -0.02% |
| 2024-06-25 | 8508 | Ｊトラスト | 822,895 | 0.59% | 407 | 412 | 407 | 409 | 293,100 | ▼ | -0.01% |
| 2024-06-26 | 8508 | Ｊトラスト | 801,495 | 0.58% | 412 | 414 | 408 | 411 | 409,100 | ▼ | -0.01% |
| 2024-07-02 | 8508 | Ｊトラスト | 781,995 | 0.56% | 408 | 412 | 407 | 409 | 397,800 | ▼ | -0.01% |
| 2024-07-04 | 8508 | Ｊトラスト | 733,095 | 0.53% | 410 | 420 | 408 | 418 | 608,900 | ▼ | -0.03% |
| 2024-07-04 | 8508 | Ｊトラスト | 733,095 | 0.53% | 410 | 420 | 408 | 418 | 608,900 | ▼ | -0.03% |
| 2024-07-05 | 8508 | Ｊトラスト | 706,595 | 0.51% | 418 | 427 | 416 | 419 | 302,400 | ▼ | -0.02% |
| 2024-07-08 | 8508 | Ｊトラスト | 726,395 | 0.52% | 419 | 420 | 414 | 414 | 277,200 | ▲ | 0.01% |
| 2024-07-09 | 8508 | Ｊトラスト | 714,395 | 0.51% | 416 | 420 | 415 | 417 | 353,900 | ▼ | -0.01% |
| 2024-07-10 | 8508 | Ｊトラスト | 699,712 | 0.50% | 417 | 419 | 413 | 415 | 251,100 | ▼ | -0.01% |
| 2024-07-12 | 8508 | Ｊトラスト | 677,812 | 0.49% | 411 | 420 | 410 | 419 | 244,700 | ▼ | -0.01% |
| 2024-07-16 | 8508 | Ｊトラスト | 691,012 | 0.50% | 418 | 424 | 418 | 422 | 184,000 | ▲ | 0.01% |
| 2024-07-18 | 8508 | Ｊトラスト | 660,612 | 0.47% | 425 | 425 | 419 | 420 | 339,800 | ▼ | -0.03% |
| 2024-07-25 | 8508 | Ｊトラスト | 700,412 | 0.50% | 405 | 409 | 401 | 404 | 536,100 | ▲ | 0.02% |
| 2024-07-26 | 8508 | Ｊトラスト | 710,912 | 0.51% | 405 | 408 | 403 | 406 | 187,500 | ▲ | 0.01% |
| 2024-07-29 | 8508 | Ｊトラスト | 666,212 | 0.48% | 409 | 415 | 408 | 412 | 274,300 | ▼ | -0.03% |
| 2024-08-02 | 8508 | Ｊトラスト | 800,712 | 0.58% | 384 | 385 | 365 | 368 | 1,635,100 | ▲ | 0.10% |
| 2024-08-05 | 8508 | Ｊトラスト | 648,512 | 0.47% | 344 | 344 | 288 | 293 | 2,631,500 | ▼ | -0.10% |
| 2024-12-30 | 8515 | アイフル | 3,189,792 | 0.65% | 334 | 347 | 333 | 338 | 4,393,200 | ▲ | 0.65% |
| 2025-01-06 | 8515 | アイフル | 0 | 0.00% | 335 | 336 | 320 | 322 | 5,254,700 | ▼ | -0.65% |
| 2024-12-30 | 8522 | 名古屋銀 | 88,197 | 0.53% | 6,420 | 6,500 | 6,410 | 6,430 | 31,500 | ▲ | 0.53% |
| 2025-01-06 | 8522 | 名古屋銀 | 28,904 | 0.17% | 6,420 | 6,450 | 6,380 | 6,450 | 40,800 | ▼ | -0.36% |
| 2024-09-05 | 8562 | 福島銀 | 142,855 | 0.51% | 251 | 258 | 250 | 254 | 76,300 | ▲ | 0.02% |
| 2024-09-06 | 8562 | 福島銀 | 149,555 | 0.42% | 254 | 254 | 248 | 248 | 93,600 | ▼ | -0.09% |
| 2024-05-30 | 8563 | 大東銀 | 65,280 | 0.51% | 716 | 723 | 710 | 718 | 37,500 | ▲ | 0.04% |
| 2024-05-31 | 8563 | 大東銀 | 57,780 | 0.45% | 723 | 733 | 723 | 729 | 79,500 | ▼ | -0.06% |
| 2024-06-17 | 8563 | 大東銀 | 68,580 | 0.53% | 749 | 749 | 737 | 743 | 35,500 | ▲ | 0.04% |
| 2024-06-18 | 8563 | 大東銀 | 69,180 | 0.54% | 745 | 750 | 745 | 747 | 21,100 | ▲ | 0.01% |
| 2024-06-19 | 8563 | 大東銀 | 66,380 | 0.52% | 749 | 756 | 749 | 753 | 30,500 | ▼ | -0.02% |
| 2024-06-25 | 8563 | 大東銀 | 62,880 | 0.49% | 751 | 762 | 751 | 761 | 27,900 | ▼ | -0.03% |
| 2024-12-30 | 8585 | オリコ | 10,337,043 | 6.01% | 843 | 854 | 841 | 847 | 498,600 | ▲ | 6.01% |
| 2025-01-06 | 8585 | オリコ | 0 | 0.00% | 847 | 851 | 842 | 844 | 494,700 | ▼ | -6.01% |
| 2024-12-10 | 8595 | ジャフコＧ | 281,330 | 0.50% | 2,218 | 2,220 | 2,176 | 2,201 | 254,500 | ▲ | 0.02% |
| 2024-12-11 | 8595 | ジャフコＧ | 286,430 | 0.51% | 2,188 | 2,216 | 2,183 | 2,211 | 283,100 | ▲ | 0.01% |
| 2024-12-12 | 8595 | ジャフコＧ | 279,130 | 0.49% | 2,231 | 2,233 | 2,211 | 2,220 | 429,500 | ▼ | -0.02% |
| 2024-12-13 | 8595 | ジャフコＧ | 284,530 | 0.50% | 2,202 | 2,227 | 2,202 | 2,224 | 331,200 | ▲ | 0.01% |
| 2024-12-18 | 8595 | ジャフコＧ | 286,630 | 0.51% | 2,205 | 2,215 | 2,185 | 2,194 | 119,200 | ▲ | 0.01% |
| 2024-12-19 | 8595 | ジャフコＧ | 283,130 | 0.50% | 2,163 | 2,185 | 2,154 | 2,172 | 239,100 | ▼ | -0.01% |
| 2024-12-23 | 8595 | ジャフコＧ | 279,530 | 0.49% | 2,158 | 2,173 | 2,150 | 2,161 | 160,100 | ▼ | -0.01% |
| 2024-12-30 | 8595 | ジャフコＧ | 1,436,560 | 2.56% | 2,177 | 2,186 | 2,160 | 2,163 | 149,500 | ▲ | 2.09% |
| 2025-01-06 | 8595 | ジャフコＧ | 273,830 | 0.48% | 2,180 | 2,180 | 2,137 | 2,145 | 184,000 | ▼ | -2.08% |
| 2025-01-07 | 8595 | ジャフコＧ | 283,956 | 0.50% | 2,165 | 2,165 | 2,138 | 2,145 | 174,100 | ▲ | 0.02% |
| 2025-01-08 | 8595 | ジャフコＧ | 306,456 | 0.54% | 2,135 | 2,143 | 2,107 | 2,120 | 158,300 | ▲ | 0.04% |
| 2025-01-09 | 8595 | ジャフコＧ | 318,856 | 0.56% | 2,121 | 2,123 | 2,105 | 2,119 | 151,200 | ▲ | 0.02% |
| 2025-01-10 | 8595 | ジャフコＧ | 335,656 | 0.59% | 2,118 | 2,126 | 2,106 | 2,111 | 212,400 | ▲ | 0.02% |
| 2025-01-14 | 8595 | ジャフコＧ | 340,356 | 0.60% | 2,111 | 2,119 | 2,080 | 2,102 | 315,600 | ▲ | 0.01% |
| 2025-01-15 | 8595 | ジャフコＧ | 349,756 | 0.62% | 2,129 | 2,133 | 2,110 | 2,126 | 278,100 | ▲ | 0.02% |
| 2025-01-16 | 8595 | ジャフコＧ | 353,556 | 0.63% | 2,140 | 2,144 | 2,127 | 2,134 | 198,200 | ▲ | 0.01% |
| 2025-01-17 | 8595 | ジャフコＧ | 56,056 | 0.09% | 2,146 | 2,154 | 2,139 | 2,149 | 164,900 | ▼ | -0.54% |
| 2024-04-24 | 8613 | 丸三 | 340,346 | 0.50% | 1,043 | 1,043 | 1,029 | 1,042 | 258,600 | ▲ | 0.03% |
| 2024-04-25 | 8613 | 丸三 | 389,646 | 0.57% | 1,033 | 1,033 | 1,006 | 1,006 | 466,000 | ▲ | 0.06% |
| 2024-04-26 | 8613 | 丸三 | 380,646 | 0.56% | 1,012 | 1,016 | 994 | 1,010 | 591,700 | ▼ | -0.00% |
| 2024-04-30 | 8613 | 丸三 | 341,546 | 0.50% | 1,020 | 1,043 | 1,009 | 1,018 | 710,000 | ▼ | -0.06% |
| 2024-05-01 | 8613 | 丸三 | 336,946 | 0.49% | 1,010 | 1,021 | 1,005 | 1,010 | 297,000 | ▼ | -0.01% |
| 2024-05-02 | 8613 | 丸三 | 347,946 | 0.51% | 1,015 | 1,017 | 997 | 998 | 439,900 | ▲ | 0.02% |
| 2024-05-07 | 8613 | 丸三 | 283,616 | 0.42% | 1,012 | 1,048 | 1,009 | 1,032 | 645,400 | ▼ | -0.09% |
| 2025-04-01 | 8614 | 東洋 | 371,629 | 0.50% | 515 | 516 | 500 | 500 | 1,713,800 | ▲ | 0.15% |
| 2025-04-02 | 8614 | 東洋 | 411,629 | 0.55% | 500 | 503 | 491 | 498 | 1,452,600 | ▲ | 0.05% |
| 2025-04-03 | 8614 | 東洋 | 430,329 | 0.58% | 476 | 493 | 476 | 485 | 1,363,100 | ▲ | 0.02% |
| 2025-04-07 | 8614 | 東洋 | 461,329 | 0.62% | 401 | 427 | 401 | 414 | 1,857,400 | ▲ | 0.04% |
| 2025-04-08 | 8614 | 東洋 | 391,729 | 0.53% | 438 | 468 | 438 | 462 | 1,071,100 | ▼ | -0.08% |
| 2025-04-09 | 8614 | 東洋 | 383,829 | 0.51% | 448 | 448 | 432 | 442 | 1,017,400 | ▼ | -0.02% |
| 2025-04-10 | 8614 | 東洋 | 397,829 | 0.53% | 482 | 482 | 463 | 469 | 924,600 | ▲ | 0.02% |
| 2025-04-11 | 8614 | 東洋 | 372,629 | 0.50% | 459 | 471 | 451 | 467 | 576,400 | ▼ | -0.03% |
| 2025-04-14 | 8614 | 東洋 | 359,929 | 0.48% | 475 | 476 | 470 | 472 | 397,100 | ▼ | -0.02% |
| 2025-04-16 | 8614 | 東洋 | 381,729 | 0.51% | 468 | 469 | 456 | 457 | 482,000 | ▲ | 0.03% |
| 2024-04-25 | 8698 | マネックスＧ | 1,538,882 | 0.59% | 836 | 843 | 816 | 821 | 3,510,200 | ▲ | 0.12% |
| 2024-04-26 | 8698 | マネックスＧ | 1,460,462 | 0.56% | 791 | 839 | 782 | 837 | 5,388,200 | ▼ | -0.02% |
| 2024-04-30 | 8698 | マネックスＧ | 1,698,297 | 0.65% | 822 | 827 | 813 | 820 | 3,128,700 | ▲ | 0.08% |
| 2024-05-02 | 8698 | マネックスＧ | 1,555,097 | 0.60% | 793 | 802 | 761 | 763 | 5,244,800 | ▼ | -0.05% |
| 2024-05-07 | 8698 | マネックスＧ | 1,027,157 | 0.39% | 777 | 789 | 776 | 778 | 3,062,100 | ▼ | -0.20% |
| 2024-12-30 | 8698 | マネックスＧ | 2,410,769 | 0.93% | 970 | 973 | 958 | 963 | 2,341,600 | ▲ | 0.93% |
| 2025-01-06 | 8698 | マネックスＧ | 0 | 0.00% | 975 | 977 | 940 | 941 | 3,462,200 | ▼ | -0.93% |
| 2024-11-08 | 8706 | 極東証券 | 164,258 | 0.50% | 1,335 | 1,339 | 1,300 | 1,300 | 112,300 | ▲ | 0.03% |
| 2024-11-11 | 8706 | 極東証券 | 172,158 | 0.52% | 1,300 | 1,307 | 1,295 | 1,307 | 132,600 | ▲ | 0.02% |
| 2024-11-13 | 8706 | 極東証券 | 177,758 | 0.54% | 1,315 | 1,320 | 1,300 | 1,306 | 87,100 | ▲ | 0.02% |
| 2024-11-14 | 8706 | 極東証券 | 184,958 | 0.56% | 1,316 | 1,325 | 1,299 | 1,312 | 148,300 | ▲ | 0.02% |
| 2024-11-19 | 8706 | 極東証券 | 183,058 | 0.55% | 1,326 | 1,347 | 1,326 | 1,338 | 106,500 | ▼ | -0.01% |
| 2024-11-20 | 8706 | 極東証券 | 177,358 | 0.54% | 1,335 | 1,341 | 1,330 | 1,341 | 105,200 | ▼ | -0.01% |
| 2024-11-21 | 8706 | 極東証券 | 174,658 | 0.53% | 1,344 | 1,349 | 1,336 | 1,342 | 56,000 | ▼ | -0.01% |
| 2024-11-22 | 8706 | 極東証券 | 167,458 | 0.51% | 1,343 | 1,351 | 1,341 | 1,345 | 84,700 | ▼ | -0.02% |
| 2024-11-25 | 8706 | 極東証券 | 153,892 | 0.46% | 1,342 | 1,371 | 1,341 | 1,364 | 144,800 | ▼ | -0.04% |
| 2024-10-08 | 8713 | フィデアＨＤ | 93,358 | 0.51% | 1,455 | 1,455 | 1,431 | 1,432 | 42,500 | ▲ | 0.04% |
| 2024-10-09 | 8713 | フィデアＨＤ | 94,558 | 0.52% | 1,440 | 1,440 | 1,420 | 1,425 | 35,800 | ▲ | 0.01% |
| 2024-10-11 | 8713 | フィデアＨＤ | 93,558 | 0.51% | 1,435 | 1,440 | 1,427 | 1,429 | 36,400 | ▼ | -0.01% |
| 2024-10-16 | 8713 | フィデアＨＤ | 89,358 | 0.49% | 1,433 | 1,453 | 1,428 | 1,443 | 33,400 | ▼ | -0.02% |
| 2024-07-22 | 8714 | 池田泉州ＨＤ | 1,440,090 | 0.51% | 382 | 382 | 375 | 375 | 1,287,400 | ▲ | 0.02% |
| 2024-07-23 | 8714 | 池田泉州ＨＤ | 1,429,790 | 0.50% | 376 | 382 | 375 | 381 | 1,531,100 | ▼ | -0.01% |
| 2024-07-24 | 8714 | 池田泉州ＨＤ | 1,502,990 | 0.53% | 381 | 384 | 375 | 375 | 1,097,700 | ▲ | 0.03% |
| 2024-07-25 | 8714 | 池田泉州ＨＤ | 1,615,490 | 0.57% | 373 | 373 | 366 | 369 | 2,008,700 | ▲ | 0.03% |
| 2024-07-26 | 8714 | 池田泉州ＨＤ | 1,567,890 | 0.55% | 368 | 372 | 364 | 368 | 1,227,300 | ▼ | -0.01% |
| 2024-07-29 | 8714 | 池田泉州ＨＤ | 1,487,390 | 0.52% | 373 | 380 | 370 | 380 | 1,144,600 | ▼ | -0.03% |
| 2024-07-30 | 8714 | 池田泉州ＨＤ | 1,504,290 | 0.53% | 376 | 379 | 373 | 376 | 1,093,600 | ▲ | 0.01% |
| 2024-07-31 | 8714 | 池田泉州ＨＤ | 1,471,390 | 0.52% | 377 | 390 | 376 | 390 | 2,199,300 | ▼ | -0.01% |
| 2024-08-01 | 8714 | 池田泉州ＨＤ | 965,190 | 0.34% | 397 | 407 | 396 | 406 | 5,050,300 | ▼ | -0.18% |
| 2024-03-06 | 8746 | ＵＮＢＡＮＫ | 168,700 | 0.56% | 191 | 195 | 165 | 170 | 5,525,400 | ▲ | 0.29% |
| 2024-03-07 | 8746 | ＵＮＢＡＮＫ | 107,800 | 0.35% | 168 | 173 | 163 | 166 | 1,373,600 | ▼ | -0.21% |
| 2024-03-12 | 8746 | ＵＮＢＡＮＫ | 204,900 | 0.68% | 157 | 165 | 154 | 162 | 1,084,700 | ▲ | 0.22% |
| 2024-03-13 | 8746 | ＵＮＢＡＮＫ | 221,800 | 0.73% | 167 | 171 | 158 | 168 | 1,282,900 | ▲ | 0.04% |
| 2024-03-14 | 8746 | ＵＮＢＡＮＫ | 218,500 | 0.72% | 170 | 200 | 166 | 184 | 12,248,100 | ▼ | -0.01% |
| 2024-03-15 | 8746 | ＵＮＢＡＮＫ | 225,600 | 0.75% | 178 | 189 | 172 | 177 | 3,436,800 | ▲ | 0.03% |
| 2024-03-18 | 8746 | ＵＮＢＡＮＫ | 200,400 | 0.66% | 179 | 186 | 173 | 180 | 2,031,400 | ▼ | -0.08% |
| 2024-03-19 | 8746 | ＵＮＢＡＮＫ | 207,100 | 0.68% | 179 | 185 | 177 | 181 | 902,700 | ▲ | 0.02% |
| 2024-03-21 | 8746 | ＵＮＢＡＮＫ | 195,700 | 0.65% | 184 | 230 | 181 | 215 | 18,083,500 | ▼ | -0.03% |
| 2024-03-22 | 8746 | ＵＮＢＡＮＫ | 219,700 | 0.73% | 223 | 255 | 216 | 223 | 16,951,700 | ▲ | 0.07% |
| 2024-03-25 | 8746 | ＵＮＢＡＮＫ | 201,800 | 0.67% | 232 | 244 | 218 | 219 | 7,280,700 | ▼ | -0.05% |
| 2024-03-26 | 8746 | ＵＮＢＡＮＫ | 183,000 | 0.60% | 211 | 218 | 197 | 201 | 4,354,100 | ▼ | -0.07% |
| 2024-03-27 | 8746 | ＵＮＢＡＮＫ | 203,300 | 0.67% | 204 | 225 | 198 | 207 | 6,748,500 | ▲ | 0.07% |
| 2024-03-28 | 8746 | ＵＮＢＡＮＫ | 158,400 | 0.52% | 203 | 225 | 201 | 222 | 3,288,700 | ▼ | -0.15% |
| 2024-03-29 | 8746 | ＵＮＢＡＮＫ | 214,300 | 0.71% | 230 | 231 | 220 | 222 | 3,184,200 | ▲ | 0.18% |
| 2024-04-01 | 8746 | ＵＮＢＡＮＫ | 267,000 | 0.88% | 228 | 255 | 218 | 221 | 9,455,500 | ▲ | 0.17% |
| 2024-04-02 | 8746 | ＵＮＢＡＮＫ | 284,600 | 0.94% | 219 | 239 | 216 | 219 | 4,607,200 | ▲ | 0.05% |
| 2024-04-03 | 8746 | ＵＮＢＡＮＫ | 296,100 | 0.98% | 235 | 238 | 187 | 189 | 8,841,900 | ▲ | 0.04% |
| 2024-04-04 | 8746 | ＵＮＢＡＮＫ | 222,200 | 0.73% | 192 | 200 | 174 | 177 | 4,980,600 | ▼ | -0.25% |
| 2024-04-05 | 8746 | ＵＮＢＡＮＫ | 161,800 | 0.53% | 175 | 180 | 172 | 178 | 1,815,400 | ▼ | -0.19% |
| 2024-04-08 | 8746 | ＵＮＢＡＮＫ | 197,000 | 0.65% | 180 | 192 | 176 | 191 | 2,309,900 | ▲ | 0.12% |
| 2024-04-09 | 8746 | ＵＮＢＡＮＫ | 237,100 | 0.78% | 192 | 199 | 183 | 184 | 2,228,600 | ▲ | 0.13% |
| 2024-04-10 | 8746 | ＵＮＢＡＮＫ | 240,000 | 0.79% | 182 | 186 | 178 | 181 | 875,000 | ▲ | 0.01% |
| 2024-04-11 | 8746 | ＵＮＢＡＮＫ | 243,000 | 0.80% | 180 | 186 | 177 | 185 | 666,200 | ▲ | 0.01% |
| 2024-04-12 | 8746 | ＵＮＢＡＮＫ | 246,200 | 0.81% | 183 | 186 | 178 | 180 | 757,900 | ▲ | 0.01% |
| 2024-04-15 | 8746 | ＵＮＢＡＮＫ | 249,900 | 0.83% | 179 | 183 | 174 | 183 | 798,700 | ▲ | 0.01% |
| 2024-04-16 | 8746 | ＵＮＢＡＮＫ | 253,500 | 0.84% | 184 | 191 | 179 | 180 | 1,329,400 | ▲ | 0.01% |
| 2024-04-17 | 8746 | ＵＮＢＡＮＫ | 257,500 | 0.85% | 181 | 181 | 170 | 170 | 1,275,500 | ▲ | 0.01% |
| 2024-04-18 | 8746 | ＵＮＢＡＮＫ | 242,000 | 0.80% | 167 | 171 | 165 | 167 | 850,500 | ▼ | -0.04% |
| 2024-04-19 | 8746 | ＵＮＢＡＮＫ | 270,000 | 0.89% | 171 | 210 | 161 | 169 | 9,110,400 | ▲ | 0.08% |
| 2024-04-22 | 8746 | ＵＮＢＡＮＫ | 272,400 | 0.90% | 166 | 171 | 163 | 168 | 1,164,700 | ▲ | 0.01% |
| 2024-04-23 | 8746 | ＵＮＢＡＮＫ | 274,600 | 0.91% | 167 | 171 | 162 | 163 | 929,900 | ▲ | 0.01% |
| 2024-04-24 | 8746 | ＵＮＢＡＮＫ | 277,000 | 0.92% | 164 | 170 | 161 | 168 | 596,800 | ▲ | 0.01% |
| 2024-04-26 | 8746 | ＵＮＢＡＮＫ | 281,200 | 0.93% | 167 | 170 | 166 | 169 | 378,500 | ▲ | 0.01% |
| 2024-04-30 | 8746 | ＵＮＢＡＮＫ | 279,200 | 0.92% | 172 | 172 | 167 | 168 | 590,200 | ▼ | -0.01% |
| 2024-05-01 | 8746 | ＵＮＢＡＮＫ | 287,300 | 0.95% | 165 | 172 | 165 | 171 | 305,100 | ▲ | 0.02% |
| 2024-05-02 | 8746 | ＵＮＢＡＮＫ | 289,000 | 0.96% | 169 | 173 | 169 | 169 | 259,200 | ▲ | 0.01% |
| 2024-05-07 | 8746 | ＵＮＢＡＮＫ | 286,800 | 0.95% | 171 | 174 | 169 | 173 | 373,400 | ▼ | -0.01% |
| 2024-05-08 | 8746 | ＵＮＢＡＮＫ | 282,700 | 0.94% | 171 | 182 | 171 | 179 | 647,400 | ▼ | -0.01% |
| 2024-05-09 | 8746 | ＵＮＢＡＮＫ | 308,900 | 1.02% | 178 | 178 | 173 | 177 | 384,000 | ▲ | 0.08% |
| 2024-05-10 | 8746 | ＵＮＢＡＮＫ | 290,300 | 0.96% | 175 | 178 | 174 | 176 | 564,500 | ▼ | -0.06% |
| 2024-05-13 | 8746 | ＵＮＢＡＮＫ | 286,900 | 0.95% | 175 | 184 | 175 | 184 | 762,000 | ▼ | -0.01% |
| 2024-05-14 | 8746 | ＵＮＢＡＮＫ | 295,600 | 0.98% | 179 | 180 | 171 | 171 | 1,017,600 | ▲ | 0.03% |
| 2024-05-15 | 8746 | ＵＮＢＡＮＫ | 302,900 | 1.00% | 172 | 174 | 165 | 174 | 638,600 | ▲ | 0.02% |
| 2024-05-16 | 8746 | ＵＮＢＡＮＫ | 310,400 | 1.03% | 176 | 180 | 163 | 163 | 2,010,200 | ▲ | 0.03% |
| 2024-05-17 | 8746 | ＵＮＢＡＮＫ | 316,900 | 1.05% | 160 | 167 | 156 | 164 | 816,600 | ▲ | 0.02% |
| 2024-05-20 | 8746 | ＵＮＢＡＮＫ | 321,600 | 1.06% | 163 | 166 | 157 | 165 | 1,214,600 | ▲ | 0.01% |
| 2024-05-21 | 8746 | ＵＮＢＡＮＫ | 318,200 | 1.05% | 166 | 173 | 166 | 170 | 1,154,200 | ▼ | -0.01% |
| 2024-05-22 | 8746 | ＵＮＢＡＮＫ | 325,600 | 1.08% | 168 | 169 | 163 | 165 | 682,200 | ▲ | 0.03% |
| 2024-05-23 | 8746 | ＵＮＢＡＮＫ | 330,300 | 1.09% | 165 | 172 | 161 | 163 | 624,400 | ▲ | 0.01% |
| 2024-05-24 | 8746 | ＵＮＢＡＮＫ | 333,300 | 1.10% | 160 | 162 | 156 | 156 | 697,600 | ▲ | 0.01% |
| 2024-05-28 | 8746 | ＵＮＢＡＮＫ | 270,200 | 0.89% | 158 | 158 | 147 | 150 | 1,509,500 | ▼ | -0.21% |
| 2024-05-29 | 8746 | ＵＮＢＡＮＫ | 90,600 | 0.30% | 149 | 150 | 140 | 142 | 1,575,000 | ▼ | -0.59% |
| 2024-12-30 | 8746 | ＵＮＢＡＮＫ | 589,767 | 5.88% | 324 | 330 | 324 | 328 | 78,000 | ▲ | 5.88% |
| 2025-01-06 | 8746 | ＵＮＢＡＮＫ | 0 | 0.00% | 329 | 331 | 320 | 320 | 195,200 | ▼ | -5.88% |
| 2024-12-30 | 8801 | 三井不 | 15,335,940 | 0.55% | 1,287 | 1,291 | 1,266 | 1,270 | 8,392,600 | ▲ | 0.55% |
| 2025-01-06 | 8801 | 三井不 | 0 | 0.00% | 1,276 | 1,284 | 1,252 | 1,262 | 7,678,000 | ▼ | -0.55% |
| 2024-03-01 | 8848 | レオパレス | 2,560,288 | 0.77% | 461 | 464 | 453 | 457 | 2,193,200 | ▲ | 0.02% |
| 2024-03-04 | 8848 | レオパレス | 2,495,188 | 0.75% | 459 | 464 | 449 | 449 | 2,262,000 | ▼ | -0.02% |
| 2024-03-06 | 8848 | レオパレス | 1,571,888 | 0.47% | 449 | 505 | 448 | 505 | 9,947,300 | ▼ | -0.28% |
| 2024-03-08 | 8848 | レオパレス | 1,924,688 | 0.58% | 498 | 505 | 491 | 494 | 2,821,700 | ▲ | 0.13% |
| 2024-03-11 | 8848 | レオパレス | 1,834,088 | 0.55% | 488 | 494 | 474 | 480 | 2,911,800 | ▼ | -0.02% |
| 2024-03-12 | 8848 | レオパレス | 1,632,388 | 0.49% | 475 | 480 | 471 | 476 | 1,653,200 | ▼ | -0.06% |
| 2024-03-13 | 8848 | レオパレス | 1,713,888 | 0.52% | 480 | 486 | 472 | 473 | 1,609,400 | ▲ | 0.03% |
| 2024-03-14 | 8848 | レオパレス | 1,703,688 | 0.51% | 481 | 483 | 473 | 483 | 2,070,700 | ▼ | -0.01% |
| 2024-03-18 | 8848 | レオパレス | 1,785,688 | 0.54% | 502 | 505 | 491 | 497 | 2,265,200 | ▲ | 0.03% |
| 2024-03-19 | 8848 | レオパレス | 1,668,608 | 0.50% | 498 | 514 | 493 | 509 | 3,005,600 | ▼ | -0.04% |
| 2024-03-21 | 8848 | レオパレス | 1,805,208 | 0.54% | 517 | 517 | 507 | 507 | 2,337,700 | ▲ | 0.04% |
| 2024-03-22 | 8848 | レオパレス | 1,709,808 | 0.51% | 503 | 508 | 492 | 506 | 3,082,700 | ▼ | -0.03% |
| 2024-03-25 | 8848 | レオパレス | 1,734,108 | 0.52% | 501 | 504 | 497 | 497 | 2,197,900 | ▲ | 0.01% |
| 2024-03-26 | 8848 | レオパレス | 1,761,058 | 0.53% | 495 | 510 | 494 | 498 | 1,737,500 | ▲ | 0.01% |
| 2024-03-27 | 8848 | レオパレス | 1,621,808 | 0.49% | 499 | 511 | 496 | 505 | 2,963,900 | ▼ | -0.04% |
| 2024-04-02 | 8848 | レオパレス | 1,651,508 | 0.50% | 502 | 507 | 496 | 496 | 2,037,500 | ▲ | 0.02% |
| 2024-04-03 | 8848 | レオパレス | 1,544,808 | 0.46% | 486 | 499 | 483 | 496 | 1,908,800 | ▼ | -0.03% |
| 2024-04-08 | 8848 | レオパレス | 1,709,208 | 0.51% | 492 | 495 | 486 | 493 | 2,463,000 | ▲ | 0.03% |
| 2024-04-09 | 8848 | レオパレス | 1,581,308 | 0.48% | 495 | 509 | 494 | 505 | 1,999,600 | ▼ | -0.03% |
| 2024-04-11 | 8848 | レオパレス | 1,748,808 | 0.53% | 514 | 521 | 504 | 505 | 3,130,100 | ▲ | 0.11% |
| 2024-04-12 | 8848 | レオパレス | 1,745,608 | 0.52% | 506 | 516 | 502 | 514 | 2,069,500 | ▼ | -0.01% |
| 2024-04-15 | 8848 | レオパレス | 1,637,108 | 0.49% | 505 | 516 | 503 | 513 | 1,444,500 | ▼ | -0.03% |
| 2024-04-16 | 8848 | レオパレス | 1,830,108 | 0.55% | 508 | 513 | 500 | 501 | 2,749,500 | ▲ | 0.06% |
| 2024-04-17 | 8848 | レオパレス | 2,081,708 | 0.63% | 500 | 503 | 488 | 490 | 2,718,900 | ▲ | 0.07% |
| 2024-04-18 | 8848 | レオパレス | 2,176,408 | 0.66% | 487 | 496 | 480 | 494 | 1,856,500 | ▲ | 0.03% |
| 2024-04-19 | 8848 | レオパレス | 2,436,908 | 0.73% | 499 | 500 | 473 | 483 | 2,617,900 | ▲ | 0.06% |
| 2024-04-23 | 8848 | レオパレス | 2,470,308 | 0.74% | 500 | 506 | 496 | 500 | 1,416,700 | ▲ | 0.01% |
| 2024-04-24 | 8848 | レオパレス | 2,415,208 | 0.73% | 502 | 505 | 497 | 504 | 1,918,800 | ▼ | -0.01% |
| 2024-04-25 | 8848 | レオパレス | 2,072,408 | 0.62% | 503 | 512 | 500 | 508 | 2,518,700 | ▼ | -0.10% |
| 2024-04-26 | 8848 | レオパレス | 1,770,808 | 0.53% | 507 | 522 | 502 | 521 | 2,688,900 | ▼ | -0.08% |
| 2024-04-30 | 8848 | レオパレス | 1,674,008 | 0.50% | 526 | 528 | 520 | 524 | 1,942,400 | ▼ | -0.03% |
| 2024-05-01 | 8848 | レオパレス | 1,714,508 | 0.52% | 521 | 533 | 518 | 522 | 2,532,500 | ▲ | 0.02% |
| 2024-05-02 | 8848 | レオパレス | 2,114,908 | 0.64% | 524 | 529 | 515 | 516 | 2,520,500 | ▲ | 0.12% |
| 2024-05-07 | 8848 | レオパレス | 2,141,128 | 0.65% | 521 | 536 | 520 | 526 | 2,838,700 | ▲ | 0.01% |
| 2024-05-08 | 8848 | レオパレス | 2,454,628 | 0.74% | 527 | 530 | 516 | 516 | 1,726,400 | ▲ | 0.08% |
| 2024-05-09 | 8848 | レオパレス | 2,685,028 | 0.81% | 517 | 518 | 503 | 507 | 2,137,200 | ▲ | 0.07% |
| 2024-05-10 | 8848 | レオパレス | 2,965,128 | 0.90% | 515 | 517 | 504 | 512 | 2,202,000 | ▲ | 0.08% |
| 2024-05-13 | 8848 | レオパレス | 699,828 | 0.21% | 528 | 579 | 495 | 569 | 15,675,400 | ▼ | -0.69% |
| 2024-11-06 | 8848 | レオパレス | 1,676,698 | 0.50% | 552 | 566 | 551 | 562 | 1,627,800 | ▲ | 0.07% |
| 2024-11-07 | 8848 | レオパレス | 1,927,798 | 0.58% | 563 | 572 | 561 | 564 | 2,049,900 | ▲ | 0.07% |
| 2024-11-08 | 8848 | レオパレス | 2,070,098 | 0.62% | 569 | 581 | 565 | 581 | 3,284,500 | ▲ | 0.04% |
| 2024-11-11 | 8848 | レオパレス | 2,849,098 | 0.86% | 523 | 552 | 504 | 513 | 8,049,700 | ▲ | 0.24% |
| 2024-11-12 | 8848 | レオパレス | 2,873,198 | 0.87% | 511 | 518 | 505 | 512 | 3,137,700 | ▲ | 0.01% |
| 2024-11-13 | 8848 | レオパレス | 2,972,798 | 0.90% | 508 | 510 | 498 | 501 | 3,282,600 | ▲ | 0.03% |
| 2024-11-14 | 8848 | レオパレス | 2,887,998 | 0.87% | 505 | 506 | 497 | 497 | 2,069,000 | ▼ | -0.03% |
| 2024-11-20 | 8848 | レオパレス | 2,857,398 | 0.86% | 517 | 525 | 512 | 515 | 1,356,500 | ▼ | -0.01% |
| 2024-11-21 | 8848 | レオパレス | 2,779,598 | 0.84% | 516 | 528 | 516 | 526 | 2,036,000 | ▼ | -0.02% |
| 2024-11-22 | 8848 | レオパレス | 2,695,898 | 0.81% | 529 | 543 | 526 | 542 | 2,373,800 | ▼ | -0.02% |
| 2024-11-25 | 8848 | レオパレス | 3,131,108 | 0.95% | 549 | 555 | 542 | 554 | 2,276,600 | ▲ | 0.13% |
| 2024-11-26 | 8848 | レオパレス | 2,260,898 | 0.68% | 569 | 578 | 557 | 561 | 2,961,500 | ▼ | -0.26% |
| 2024-11-27 | 8848 | レオパレス | 2,131,598 | 0.64% | 560 | 560 | 546 | 557 | 1,863,600 | ▼ | -0.04% |
| 2024-11-28 | 8848 | レオパレス | 1,823,998 | 0.55% | 555 | 586 | 547 | 558 | 6,065,500 | ▼ | -0.08% |
| 2024-11-29 | 8848 | レオパレス | 1,942,398 | 0.58% | 548 | 553 | 540 | 547 | 2,313,400 | ▲ | 0.02% |
| 2024-12-02 | 8848 | レオパレス | 1,788,798 | 0.54% | 542 | 569 | 542 | 569 | 2,089,800 | ▼ | -0.03% |
| 2024-12-03 | 8848 | レオパレス | 1,345,998 | 0.40% | 579 | 592 | 576 | 589 | 4,266,300 | ▼ | -0.14% |
| 2025-02-10 | 8848 | レオパレス | 1,859,784 | 0.56% | 554 | 556 | 550 | 552 | 1,054,200 | ▲ | 0.08% |
| 2025-02-10 | 8848 | レオパレス | 1,859,784 | 0.56% | 554 | 556 | 550 | 552 | 1,054,200 | ▲ | 0.08% |
| 2025-02-12 | 8848 | レオパレス | 1,783,184 | 0.54% | 555 | 557 | 550 | 554 | 1,253,100 | ▼ | -0.02% |
| 2025-02-12 | 8848 | レオパレス | 1,783,184 | 0.54% | 555 | 557 | 550 | 554 | 1,253,100 | ▼ | -0.02% |
| 2025-02-13 | 8848 | レオパレス | 1,819,584 | 0.55% | 559 | 562 | 556 | 560 | 1,036,700 | ▲ | 0.01% |
| 2025-02-14 | 8848 | レオパレス | 1,988,284 | 0.60% | 561 | 561 | 543 | 551 | 1,824,900 | ▲ | 0.04% |
| 2025-02-17 | 8848 | レオパレス | 1,264,884 | 0.38% | 591 | 607 | 571 | 594 | 6,919,700 | ▼ | -0.21% |
| 2025-02-27 | 8869 | 明和地所 | 118,171 | 0.50% | 1,050 | 1,065 | 1,045 | 1,065 | 42,700 | ▲ | 0.01% |
| 2025-02-28 | 8869 | 明和地所 | 125,671 | 0.53% | 1,051 | 1,063 | 1,051 | 1,060 | 62,800 | ▲ | 0.03% |
| 2025-03-03 | 8869 | 明和地所 | 127,971 | 0.54% | 1,068 | 1,074 | 1,059 | 1,064 | 55,500 | ▲ | 0.01% |
| 2025-03-04 | 8869 | 明和地所 | 130,071 | 0.55% | 1,066 | 1,068 | 1,055 | 1,055 | 38,500 | ▲ | 0.01% |
| 2025-03-10 | 8869 | 明和地所 | 142,471 | 0.60% | 1,061 | 1,065 | 1,045 | 1,045 | 100,200 | ▲ | 0.04% |
| 2025-03-11 | 8869 | 明和地所 | 146,071 | 0.62% | 1,025 | 1,033 | 1,011 | 1,032 | 61,600 | ▲ | 0.02% |
| 2025-03-17 | 8869 | 明和地所 | 151,471 | 0.64% | 1,036 | 1,043 | 1,036 | 1,040 | 58,500 | ▲ | 0.02% |
| 2025-03-18 | 8869 | 明和地所 | 157,171 | 0.67% | 1,054 | 1,054 | 1,038 | 1,038 | 35,600 | ▲ | 0.03% |
| 2025-03-19 | 8869 | 明和地所 | 166,671 | 0.71% | 1,053 | 1,055 | 1,044 | 1,044 | 41,000 | ▲ | 0.03% |
| 2025-03-21 | 8869 | 明和地所 | 183,671 | 0.78% | 1,041 | 1,047 | 1,040 | 1,042 | 58,900 | ▲ | 0.07% |
| 2025-03-24 | 8869 | 明和地所 | 198,971 | 0.84% | 1,042 | 1,044 | 1,031 | 1,033 | 113,500 | ▲ | 0.05% |
| 2025-03-25 | 8869 | 明和地所 | 199,471 | 0.85% | 1,037 | 1,043 | 1,034 | 1,034 | 59,600 | ▲ | 0.01% |
| 2025-03-26 | 8869 | 明和地所 | 196,671 | 0.83% | 1,040 | 1,042 | 1,033 | 1,042 | 91,800 | ▼ | -0.02% |
| 2025-03-27 | 8869 | 明和地所 | 198,171 | 0.84% | 1,044 | 1,048 | 1,039 | 1,047 | 129,200 | ▲ | 0.01% |
| 2025-03-28 | 8869 | 明和地所 | 200,171 | 0.85% | 974 | 993 | 971 | 989 | 247,300 | ▲ | 0.01% |
| 2025-04-01 | 8869 | 明和地所 | 187,971 | 0.80% | 961 | 964 | 950 | 952 | 73,100 | ▼ | -0.04% |
| 2025-04-02 | 8869 | 明和地所 | 183,371 | 0.78% | 958 | 959 | 947 | 951 | 55,300 | ▼ | -0.02% |
| 2025-04-03 | 8869 | 明和地所 | 174,171 | 0.74% | 921 | 937 | 914 | 931 | 90,800 | ▼ | -0.04% |
| 2025-04-04 | 8869 | 明和地所 | 164,871 | 0.70% | 908 | 910 | 870 | 887 | 176,800 | ▼ | -0.04% |
| 2025-04-07 | 8869 | 明和地所 | 159,571 | 0.68% | 827 | 850 | 817 | 821 | 161,700 | ▼ | -0.01% |
| 2025-04-09 | 8869 | 明和地所 | 158,071 | 0.67% | 868 | 869 | 839 | 853 | 84,800 | ▼ | -0.01% |
| 2025-04-10 | 8869 | 明和地所 | 155,771 | 0.66% | 943 | 943 | 895 | 898 | 53,800 | ▼ | -0.01% |
| 2025-04-11 | 8869 | 明和地所 | 152,571 | 0.65% | 883 | 898 | 860 | 891 | 76,800 | ▼ | -0.01% |
| 2025-04-14 | 8869 | 明和地所 | 144,271 | 0.61% | 904 | 909 | 891 | 891 | 45,800 | ▼ | -0.04% |
| 2025-04-15 | 8869 | 明和地所 | 135,271 | 0.57% | 895 | 906 | 890 | 890 | 33,900 | ▼ | -0.04% |
| 2025-04-16 | 8869 | 明和地所 | 124,371 | 0.53% | 893 | 897 | 883 | 883 | 84,500 | ▼ | -0.03% |
| 2024-08-29 | 8876 | リログループ | 768,385 | 0.50% | 1,866 | 1,900 | 1,843 | 1,849 | 1,028,200 | ▼ | -0.03% |
| 2024-08-30 | 8876 | リログループ | 812,385 | 0.53% | 1,841 | 1,929 | 1,841 | 1,913 | 696,900 | ▲ | 0.03% |
| 2024-09-04 | 8876 | リログループ | 783,385 | 0.51% | 1,862 | 1,894 | 1,855 | 1,858 | 521,000 | ▼ | -0.02% |
| 2024-09-05 | 8876 | リログループ | 810,285 | 0.52% | 1,839 | 1,895 | 1,830 | 1,880 | 577,400 | ▲ | 0.01% |
| 2024-09-06 | 8876 | リログループ | 823,085 | 0.53% | 1,893 | 1,910 | 1,857 | 1,859 | 472,500 | ▲ | 0.01% |
| 2024-09-09 | 8876 | リログループ | 829,325 | 0.54% | 1,825 | 1,884 | 1,822 | 1,871 | 487,100 | ▲ | 0.01% |
| 2024-09-10 | 8876 | リログループ | 817,839 | 0.53% | 1,885 | 1,894 | 1,829 | 1,832 | 818,000 | ▼ | -0.01% |
| 2024-09-12 | 8876 | リログループ | 805,239 | 0.52% | 1,824 | 1,830 | 1,809 | 1,810 | 687,200 | ▼ | -0.01% |
| 2024-09-17 | 8876 | リログループ | 793,439 | 0.51% | 1,828 | 1,836 | 1,785 | 1,817 | 688,300 | ▼ | -0.01% |
| 2024-09-18 | 8876 | リログループ | 778,639 | 0.50% | 1,810 | 1,843 | 1,800 | 1,817 | 530,700 | ▼ | -0.01% |
| 2024-09-19 | 8876 | リログループ | 792,225 | 0.51% | 1,847 | 1,880 | 1,838 | 1,842 | 582,400 | ▲ | 0.01% |
| 2024-09-24 | 8876 | リログループ | 811,025 | 0.53% | 1,886 | 1,899 | 1,868 | 1,889 | 576,500 | ▲ | 0.02% |
| 2024-09-26 | 8876 | リログループ | 807,525 | 0.52% | 1,884 | 1,922 | 1,883 | 1,922 | 668,000 | ▼ | -0.01% |
| 2024-09-27 | 8876 | リログループ | 777,525 | 0.50% | 1,930 | 1,947 | 1,920 | 1,935 | 432,000 | ▼ | -0.02% |
| 2024-09-30 | 8876 | リログループ | 806,025 | 0.52% | 1,868 | 1,906 | 1,862 | 1,878 | 579,800 | ▲ | 0.02% |
| 2024-10-01 | 8876 | リログループ | 851,425 | 0.55% | 1,886 | 1,949 | 1,880 | 1,940 | 533,100 | ▲ | 0.03% |
| 2024-10-02 | 8876 | リログループ | 886,325 | 0.57% | 1,935 | 1,954 | 1,921 | 1,931 | 538,000 | ▲ | 0.01% |
| 2024-10-03 | 8876 | リログループ | 895,325 | 0.58% | 1,971 | 1,978 | 1,937 | 1,939 | 296,300 | ▲ | 0.01% |
| 2024-10-04 | 8876 | リログループ | 909,025 | 0.59% | 1,937 | 1,960 | 1,932 | 1,942 | 368,200 | ▲ | 0.01% |
| 2024-10-07 | 8876 | リログループ | 840,125 | 0.54% | 1,967 | 1,988 | 1,947 | 1,973 | 482,000 | ▼ | -0.04% |
| 2024-10-08 | 8876 | リログループ | 847,051 | 0.55% | 1,968 | 1,990 | 1,958 | 1,971 | 433,600 | ▲ | 0.01% |
| 2024-10-09 | 8876 | リログループ | 924,851 | 0.60% | 1,994 | 2,014 | 1,962 | 1,974 | 319,800 | ▲ | 0.04% |
| 2024-10-10 | 8876 | リログループ | 952,551 | 0.62% | 1,984 | 1,998 | 1,963 | 1,969 | 367,700 | ▲ | 0.02% |
| 2024-10-11 | 8876 | リログループ | 870,551 | 0.56% | 1,975 | 1,980 | 1,948 | 1,953 | 312,300 | ▼ | -0.05% |
| 2024-10-16 | 8876 | リログループ | 889,851 | 0.58% | 1,948 | 1,972 | 1,937 | 1,951 | 282,600 | ▲ | 0.01% |
| 2024-10-17 | 8876 | リログループ | 907,651 | 0.59% | 1,957 | 1,972 | 1,922 | 1,922 | 284,000 | ▲ | 0.01% |
| 2024-10-18 | 8876 | リログループ | 899,901 | 0.58% | 1,909 | 1,923 | 1,893 | 1,895 | 346,700 | ▼ | -0.01% |
| 2024-10-21 | 8876 | リログループ | 917,401 | 0.59% | 1,918 | 1,932 | 1,884 | 1,887 | 361,700 | ▲ | 0.01% |
| 2024-10-22 | 8876 | リログループ | 930,801 | 0.60% | 1,872 | 1,895 | 1,856 | 1,864 | 352,600 | ▲ | 0.01% |
| 2024-10-23 | 8876 | リログループ | 960,658 | 0.62% | 1,864 | 1,872 | 1,843 | 1,848 | 270,500 | ▲ | 0.02% |
| 2024-10-24 | 8876 | リログループ | 916,894 | 0.59% | 1,836 | 1,870 | 1,833 | 1,859 | 380,100 | ▼ | -0.03% |
| 2024-10-28 | 8876 | リログループ | 1,002,594 | 0.65% | 1,832 | 1,857 | 1,832 | 1,847 | 369,500 | ▲ | 0.06% |
| 2024-10-30 | 8876 | リログループ | 937,654 | 0.61% | 1,850 | 1,878 | 1,843 | 1,868 | 1,367,100 | ▼ | -0.04% |
| 2024-11-01 | 8876 | リログループ | 989,914 | 0.64% | 1,855 | 1,882 | 1,827 | 1,833 | 490,300 | ▲ | 0.03% |
| 2024-11-05 | 8876 | リログループ | 939,214 | 0.61% | 1,835 | 1,857 | 1,815 | 1,850 | 478,000 | ▼ | -0.03% |
| 2024-11-06 | 8876 | リログループ | 893,214 | 0.58% | 1,840 | 1,874 | 1,831 | 1,852 | 532,800 | ▼ | -0.03% |
| 2024-11-07 | 8876 | リログループ | 877,814 | 0.57% | 1,872 | 1,875 | 1,819 | 1,855 | 879,600 | ▼ | -0.01% |
| 2024-11-08 | 8876 | リログループ | 815,514 | 0.53% | 1,850 | 1,852 | 1,754 | 1,754 | 1,539,800 | ▼ | -0.03% |
| 2024-11-11 | 8876 | リログループ | 901,714 | 0.58% | 1,736 | 1,773 | 1,725 | 1,745 | 601,000 | ▲ | 0.04% |
| 2024-11-12 | 8876 | リログループ | 790,814 | 0.51% | 1,707 | 1,750 | 1,702 | 1,715 | 826,100 | ▼ | -0.06% |
| 2024-11-14 | 8876 | リログループ | 812,846 | 0.53% | 1,710 | 1,723 | 1,674 | 1,680 | 585,000 | ▲ | 0.02% |
| 2024-11-15 | 8876 | リログループ | 836,646 | 0.54% | 1,660 | 1,701 | 1,654 | 1,697 | 566,700 | ▲ | 0.01% |
| 2024-11-18 | 8876 | リログループ | 812,346 | 0.53% | 1,693 | 1,703 | 1,666 | 1,679 | 598,500 | ▼ | -0.01% |
| 2024-11-19 | 8876 | リログループ | 830,246 | 0.54% | 1,681 | 1,699 | 1,667 | 1,675 | 463,300 | ▲ | 0.01% |
| 2024-11-20 | 8876 | リログループ | 824,346 | 0.53% | 1,667 | 1,700 | 1,658 | 1,694 | 634,900 | ▼ | -0.01% |
| 2024-11-25 | 8876 | リログループ | 346,587 | 0.22% | 1,754 | 1,784 | 1,742 | 1,773 | 772,600 | ▼ | -0.31% |
| 2024-11-26 | 8876 | リログループ | 803,696 | 0.52% | 1,784 | 1,802 | 1,757 | 1,791 | 587,300 | ▲ | 0.30% |
| 2024-11-27 | 8876 | リログループ | 843,596 | 0.55% | 1,778 | 1,789 | 1,724 | 1,767 | 548,200 | ▲ | 0.03% |
| 2024-11-28 | 8876 | リログループ | 816,596 | 0.53% | 1,780 | 1,800 | 1,752 | 1,774 | 577,500 | ▼ | -0.02% |
| 2024-11-29 | 8876 | リログループ | 850,896 | 0.55% | 1,778 | 1,794 | 1,767 | 1,767 | 349,500 | ▲ | 0.02% |
| 2024-12-02 | 8876 | リログループ | 839,510 | 0.54% | 1,796 | 1,861 | 1,795 | 1,845 | 918,100 | ▼ | -0.01% |
| 2024-12-03 | 8876 | リログループ | 853,810 | 0.55% | 1,864 | 1,885 | 1,853 | 1,866 | 665,600 | ▲ | 0.01% |
| 2024-12-04 | 8876 | リログループ | 770,110 | 0.50% | 1,865 | 1,878 | 1,833 | 1,878 | 622,200 | ▼ | -0.05% |
| 2024-12-09 | 8876 | リログループ | 788,610 | 0.51% | 1,864 | 1,864 | 1,834 | 1,857 | 252,800 | ▲ | 0.01% |
| 2024-12-11 | 8876 | リログループ | 798,310 | 0.52% | 1,895 | 1,905 | 1,876 | 1,901 | 451,200 | ▲ | 0.01% |
| 2024-12-12 | 8876 | リログループ | 776,610 | 0.50% | 1,919 | 1,938 | 1,918 | 1,933 | 660,900 | ▼ | -0.02% |
| 2024-12-13 | 8876 | リログループ | 787,010 | 0.51% | 1,916 | 1,933 | 1,900 | 1,912 | 520,400 | ▲ | 0.01% |
| 2024-12-16 | 8876 | リログループ | 773,210 | 0.50% | 1,920 | 1,931 | 1,902 | 1,931 | 404,100 | ▼ | -0.01% |
| 2024-12-18 | 8876 | リログループ | 763,310 | 0.49% | 1,914 | 1,931 | 1,886 | 1,889 | 328,800 | ▼ | -0.01% |
| 2024-12-19 | 8876 | リログループ | 768,201 | 0.50% | 1,856 | 1,933 | 1,856 | 1,932 | 410,200 | ▲ | 0.01% |
| 2024-12-23 | 8876 | リログループ | 792,401 | 0.51% | 1,973 | 1,973 | 1,932 | 1,935 | 248,600 | ▲ | 0.01% |
| 2024-12-27 | 8876 | リログループ | 798,701 | 0.52% | 1,948 | 1,955 | 1,932 | 1,948 | 317,500 | ▲ | 0.01% |
| 2024-12-30 | 8876 | リログループ | 0 | 0.00% | 1,948 | 1,962 | 1,926 | 1,929 | 442,600 | ▼ | -0.52% |
| 2025-01-06 | 8876 | リログループ | 795,481 | 0.51% | 1,929 | 1,963 | 1,914 | 1,914 | 440,700 | ▲ | 0.51% |
| 2025-01-07 | 8876 | リログループ | 800,381 | 0.52% | 1,910 | 1,931 | 1,903 | 1,919 | 265,300 | ▲ | 0.01% |
| 2025-01-10 | 8876 | リログループ | 794,881 | 0.51% | 1,902 | 1,907 | 1,859 | 1,870 | 359,600 | ▼ | -0.01% |
| 2025-01-20 | 8876 | リログループ | 815,181 | 0.53% | 1,840 | 1,848 | 1,821 | 1,821 | 213,000 | ▲ | 0.02% |
| 2025-01-21 | 8876 | リログループ | 826,481 | 0.54% | 1,823 | 1,825 | 1,801 | 1,809 | 221,200 | ▲ | 0.01% |
| 2025-01-23 | 8876 | リログループ | 819,681 | 0.53% | 1,824 | 1,839 | 1,821 | 1,838 | 215,300 | ▼ | -0.01% |
| 2025-01-24 | 8876 | リログループ | 805,981 | 0.52% | 1,854 | 1,869 | 1,837 | 1,839 | 205,600 | ▼ | -0.01% |
| 2025-01-28 | 8876 | リログループ | 811,381 | 0.53% | 1,852 | 1,900 | 1,845 | 1,885 | 258,300 | ▲ | 0.01% |
| 2025-01-29 | 8876 | リログループ | 802,981 | 0.52% | 1,900 | 1,908 | 1,887 | 1,907 | 169,400 | ▼ | -0.01% |
| 2025-01-31 | 8876 | リログループ | 793,981 | 0.51% | 1,902 | 1,920 | 1,877 | 1,910 | 284,800 | ▼ | -0.01% |
| 2025-01-31 | 8876 | リログループ | 793,981 | 0.51% | 1,902 | 1,920 | 1,877 | 1,910 | 284,800 | ▼ | -0.01% |
| 2025-02-03 | 8876 | リログループ | 773,281 | 0.50% | 1,886 | 1,914 | 1,858 | 1,899 | 368,600 | ▼ | -0.01% |
| 2025-02-03 | 8876 | リログループ | 773,281 | 0.50% | 1,886 | 1,914 | 1,858 | 1,899 | 368,600 | ▼ | -0.01% |
| 2025-02-04 | 8876 | リログループ | 764,981 | 0.49% | 1,911 | 1,915 | 1,861 | 1,880 | 370,600 | ▼ | -0.01% |
| 2025-02-04 | 8876 | リログループ | 764,981 | 0.49% | 1,911 | 1,915 | 1,861 | 1,880 | 370,600 | ▼ | -0.01% |
| 2025-02-07 | 8876 | リログループ | 768,681 | 0.50% | 1,927 | 1,932 | 1,913 | 1,920 | 224,700 | ▲ | 0.01% |
| 2025-02-07 | 8876 | リログループ | 768,681 | 0.50% | 1,927 | 1,932 | 1,913 | 1,920 | 224,700 | ▲ | 0.01% |
| 2025-02-13 | 8876 | リログループ | 781,581 | 0.51% | 1,961 | 1,981 | 1,941 | 1,954 | 425,900 | ▲ | 0.01% |
| 2025-02-14 | 8876 | リログループ | 825,381 | 0.53% | 1,874 | 1,957 | 1,850 | 1,853 | 1,129,900 | ▲ | 0.02% |
| 2025-02-17 | 8876 | リログループ | 835,081 | 0.54% | 1,892 | 1,945 | 1,892 | 1,939 | 453,400 | ▲ | 0.01% |
| 2025-02-18 | 8876 | リログループ | 816,281 | 0.53% | 1,912 | 1,939 | 1,903 | 1,904 | 330,400 | ▼ | -0.01% |
| 2025-02-25 | 8876 | リログループ | 802,781 | 0.52% | 1,880 | 1,897 | 1,853 | 1,864 | 339,000 | ▼ | -0.01% |
| 2025-02-27 | 8876 | リログループ | 781,281 | 0.51% | 1,850 | 1,889 | 1,845 | 1,878 | 279,200 | ▼ | -0.01% |
| 2025-02-28 | 8876 | リログループ | 780,081 | 0.50% | 1,880 | 1,902 | 1,868 | 1,885 | 412,200 | ▼ | -0.01% |
| 2025-03-05 | 8876 | リログループ | 755,691 | 0.49% | 1,950 | 1,954 | 1,918 | 1,949 | 274,800 | ▼ | -0.01% |
| 2024-08-02 | 8887 | クミカ | 66,500 | 0.62% | 458 | 458 | 441 | 447 | 155,600 | ▲ | 0.19% |
| 2024-08-05 | 8887 | クミカ | 68,200 | 0.64% | 425 | 426 | 370 | 384 | 133,500 | ▲ | 0.02% |
| 2024-08-06 | 8887 | クミカ | 59,200 | 0.55% | 408 | 416 | 400 | 408 | 112,600 | ▼ | -0.08% |
| 2024-08-07 | 8887 | クミカ | 55,900 | 0.52% | 404 | 423 | 404 | 414 | 75,100 | ▼ | -0.03% |
| 2024-08-08 | 8887 | クミカ | 57,900 | 0.54% | 410 | 411 | 397 | 397 | 65,400 | ▲ | 0.02% |
| 2024-08-09 | 8887 | クミカ | 56,300 | 0.53% | 405 | 405 | 395 | 398 | 45,100 | ▼ | -0.01% |
| 2024-08-13 | 8887 | クミカ | 54,100 | 0.51% | 398 | 416 | 398 | 416 | 43,000 | ▼ | -0.02% |
| 2024-08-14 | 8887 | クミカ | 50,900 | 0.48% | 415 | 419 | 411 | 418 | 44,400 | ▼ | -0.03% |
| 2024-03-04 | 8918 | ランド | 10,499,453 | 0.71% | 7 | 8 | 7 | 7 | 57,231,100 | ▼ | -0.02% |
| 2024-03-06 | 8918 | ランド | 11,391,253 | 0.77% | 7 | 8 | 7 | 8 | 64,195,600 | ▲ | 0.06% |
| 2024-03-08 | 8918 | ランド | 11,501,653 | 0.78% | 8 | 8 | 7 | 8 | 60,272,500 | ▲ | 0.01% |
| 2024-03-27 | 8918 | ランド | 11,567,553 | 0.79% | 8 | 8 | 7 | 8 | 37,193,300 | ▲ | 0.01% |
| 2024-04-04 | 8918 | ランド | 11,430,553 | 0.78% | 8 | 8 | 7 | 8 | 77,954,200 | ▼ | -0.01% |
| 2024-04-08 | 8918 | ランド | 11,560,353 | 0.79% | 7 | 8 | 7 | 8 | 69,035,800 | ▲ | 0.01% |
| 2024-04-10 | 8918 | ランド | 11,509,553 | 0.78% | 8 | 8 | 7 | 7 | 71,842,300 | ▼ | -0.01% |
| 2024-04-15 | 8918 | ランド | 11,364,553 | 0.77% | 8 | 8 | 7 | 8 | 71,048,800 | ▼ | -0.01% |
| 2024-04-19 | 8918 | ランド | 11,148,653 | 0.76% | 8 | 8 | 7 | 8 | 66,243,300 | ▼ | -0.01% |
| 2024-04-22 | 8918 | ランド | 11,032,053 | 0.75% | 8 | 8 | 7 | 8 | 71,101,200 | ▼ | -0.01% |
| 2024-04-23 | 8918 | ランド | 10,882,353 | 0.74% | 8 | 8 | 7 | 8 | 69,023,900 | ▼ | -0.01% |
| 2024-04-25 | 8918 | ランド | 10,716,853 | 0.73% | 8 | 8 | 7 | 8 | 72,709,100 | ▼ | -0.01% |
| 2024-04-26 | 8918 | ランド | 10,565,053 | 0.72% | 8 | 8 | 7 | 8 | 73,461,500 | ▼ | -0.01% |
| 2024-04-30 | 8918 | ランド | 10,403,653 | 0.71% | 8 | 8 | 7 | 7 | 75,548,000 | ▼ | -0.01% |
| 2024-05-02 | 8918 | ランド | 10,217,653 | 0.69% | 8 | 8 | 7 | 8 | 66,917,500 | ▼ | -0.02% |
| 2024-05-07 | 8918 | ランド | 10,041,553 | 0.68% | 8 | 8 | 7 | 7 | 73,756,900 | ▼ | -0.00% |
| 2024-05-08 | 8918 | ランド | 9,820,253 | 0.67% | 7 | 8 | 7 | 8 | 72,555,100 | ▼ | -0.01% |
| 2024-05-10 | 8918 | ランド | 9,615,353 | 0.65% | 8 | 8 | 7 | 8 | 75,200,400 | ▼ | -0.02% |
| 2024-05-15 | 8918 | ランド | 9,386,853 | 0.64% | 8 | 8 | 7 | 7 | 72,741,300 | ▼ | -0.01% |
| 2024-05-17 | 8918 | ランド | 9,200,453 | 0.62% | 8 | 8 | 7 | 8 | 72,754,200 | ▼ | -0.02% |
| 2024-05-20 | 8918 | ランド | 8,954,253 | 0.61% | 8 | 8 | 7 | 8 | 79,011,700 | ▼ | -0.01% |
| 2024-05-21 | 8918 | ランド | 8,732,753 | 0.59% | 8 | 8 | 7 | 8 | 76,667,200 | ▼ | -0.02% |
| 2024-05-22 | 8918 | ランド | 8,532,053 | 0.58% | 8 | 8 | 7 | 8 | 77,394,800 | ▼ | -0.01% |
| 2024-05-23 | 8918 | ランド | 8,340,453 | 0.57% | 8 | 8 | 7 | 8 | 74,654,400 | ▼ | -0.01% |
| 2024-05-24 | 8918 | ランド | 8,174,453 | 0.55% | 8 | 8 | 7 | 8 | 79,020,200 | ▼ | -0.01% |
| 2024-05-27 | 8918 | ランド | 8,186,153 | 0.56% | 7 | 8 | 7 | 8 | 74,467,000 | ▲ | 0.01% |
| 2024-05-28 | 8918 | ランド | 12,232,953 | 0.83% | 8 | 9 | 7 | 8 | 126,876,000 | ▲ | 0.26% |
| 2024-05-29 | 8918 | ランド | 10,550,153 | 0.72% | 8 | 9 | 8 | 8 | 100,690,000 | ▼ | -0.10% |
| 2024-05-30 | 8918 | ランド | 15,329,553 | 1.04% | 8 | 8 | 7 | 8 | 75,743,400 | ▲ | 0.32% |
| 2024-06-05 | 8918 | ランド | 15,055,153 | 1.02% | 7 | 8 | 7 | 7 | 78,297,300 | ▼ | -0.02% |
| 2024-06-07 | 8918 | ランド | 14,053,553 | 0.96% | 8 | 8 | 7 | 8 | 82,011,900 | ▼ | -0.06% |
| 2024-06-10 | 8918 | ランド | 13,052,753 | 0.89% | 8 | 8 | 7 | 8 | 80,406,800 | ▼ | -0.06% |
| 2024-06-11 | 8918 | ランド | 12,053,453 | 0.82% | 8 | 8 | 7 | 8 | 88,789,000 | ▼ | -0.07% |
| 2024-06-12 | 8918 | ランド | 11,963,653 | 0.81% | 8 | 8 | 7 | 8 | 92,303,200 | ▼ | -0.00% |
| 2024-06-13 | 8918 | ランド | 10,875,753 | 0.74% | 8 | 9 | 7 | 8 | 135,236,000 | ▼ | -0.07% |
| 2024-06-14 | 8918 | ランド | 10,595,053 | 0.72% | 9 | 9 | 8 | 8 | 79,668,100 | ▼ | -0.02% |
| 2024-06-17 | 8918 | ランド | 10,327,753 | 0.70% | 8 | 9 | 8 | 9 | 79,226,400 | ▼ | -0.02% |
| 2024-06-18 | 8918 | ランド | 10,090,653 | 0.69% | 8 | 9 | 8 | 8 | 84,749,100 | ▼ | -0.01% |
| 2024-06-20 | 8918 | ランド | 1,295,153 | 0.08% | 8 | 9 | 8 | 8 | 73,599,100 | ▼ | -0.61% |
| 2024-12-30 | 8919 | カチタス | 1,094,266 | 1.39% | 2,280 | 2,282 | 2,248 | 2,273 | 218,100 | ▲ | 1.11% |
| 2025-01-06 | 8919 | カチタス | 227,386 | 0.28% | 2,298 | 2,304 | 2,202 | 2,217 | 259,500 | ▼ | -1.10% |
| 2024-03-01 | 8920 | 東祥 | 200,829 | 0.52% | 805 | 805 | 770 | 773 | 214,600 | ▲ | 0.03% |
| 2024-03-04 | 8920 | 東祥 | 192,329 | 0.50% | 774 | 776 | 760 | 766 | 229,300 | ▼ | -0.02% |
| 2024-03-05 | 8920 | 東祥 | 182,729 | 0.47% | 756 | 771 | 746 | 765 | 201,000 | ▼ | -0.03% |
| 2024-03-05 | 8925 | アルデプロ | 272,251 | 0.85% | 93 | 93 | 87 | 92 | 598,700 | ▼ | -0.04% |
| 2024-03-06 | 8925 | アルデプロ | 260,451 | 0.81% | 91 | 97 | 90 | 92 | 719,900 | ▼ | -0.03% |
| 2024-03-14 | 8925 | アルデプロ | 254,851 | 0.80% | 88 | 89 | 87 | 88 | 149,600 | ▼ | -0.01% |
| 2024-03-18 | 8925 | アルデプロ | 225,651 | 0.71% | 86 | 86 | 79 | 79 | 946,000 | ▼ | -0.09% |
| 2024-03-19 | 8925 | アルデプロ | 201,351 | 0.63% | 80 | 82 | 78 | 79 | 648,500 | ▼ | -0.07% |
| 2024-03-21 | 8925 | アルデプロ | 120,851 | 0.38% | 79 | 87 | 79 | 85 | 1,255,700 | ▼ | -0.25% |
| 2024-03-29 | 8925 | アルデプロ | 179,541 | 0.56% | 82 | 112 | 82 | 112 | 6,768,600 | ▲ | 0.11% |
| 2024-04-02 | 8925 | アルデプロ | 0 | 0.00% | 106 | 126 | 90 | 91 | 7,378,400 | ▼ | -0.56% |
| 2024-03-01 | 8938 | グロームＨＤ | 55,600 | 0.61% | 660 | 665 | 642 | 645 | 59,600 | ▲ | 0.08% |
| 2024-03-05 | 8938 | グロームＨＤ | 61,100 | 0.67% | 643 | 655 | 605 | 655 | 137,100 | ▲ | 0.06% |
| 2024-03-06 | 8938 | グロームＨＤ | 54,300 | 0.59% | 665 | 693 | 659 | 659 | 94,700 | ▼ | -0.08% |
| 2024-03-07 | 8938 | グロームＨＤ | 56,100 | 0.61% | 649 | 681 | 640 | 658 | 90,600 | ▲ | 0.02% |
| 2024-03-08 | 8938 | グロームＨＤ | 62,500 | 0.69% | 638 | 670 | 633 | 670 | 74,700 | ▲ | 0.07% |
| 2024-03-11 | 8938 | グロームＨＤ | 69,400 | 0.76% | 655 | 656 | 625 | 635 | 72,800 | ▲ | 0.07% |
| 2024-03-12 | 8938 | グロームＨＤ | 71,600 | 0.79% | 627 | 645 | 618 | 644 | 45,000 | ▲ | 0.03% |
| 2024-03-13 | 8938 | グロームＨＤ | 74,500 | 0.82% | 645 | 649 | 633 | 635 | 31,400 | ▲ | 0.02% |
| 2024-03-15 | 8938 | グロームＨＤ | 76,100 | 0.84% | 641 | 650 | 627 | 644 | 56,000 | ▲ | 0.02% |
| 2024-03-18 | 8938 | グロームＨＤ | 77,700 | 0.85% | 643 | 654 | 635 | 644 | 30,100 | ▲ | 0.01% |
| 2024-03-19 | 8938 | グロームＨＤ | 78,900 | 0.87% | 639 | 646 | 633 | 640 | 55,300 | ▲ | 0.02% |
| 2024-03-21 | 8938 | グロームＨＤ | 79,700 | 0.88% | 641 | 647 | 632 | 632 | 47,900 | ▲ | 0.01% |
| 2024-03-22 | 8938 | グロームＨＤ | 80,900 | 0.89% | 628 | 663 | 622 | 657 | 177,300 | ▲ | 0.01% |
| 2024-03-25 | 8938 | グロームＨＤ | 82,700 | 0.91% | 660 | 660 | 630 | 639 | 129,400 | ▲ | 0.02% |
| 2024-03-27 | 8938 | グロームＨＤ | 75,400 | 0.83% | 658 | 702 | 658 | 679 | 151,700 | ▼ | -0.08% |
| 2024-03-28 | 8938 | グロームＨＤ | 74,600 | 0.82% | 678 | 695 | 655 | 658 | 70,700 | ▼ | -0.01% |
| 2024-04-01 | 8938 | グロームＨＤ | 80,800 | 0.89% | 658 | 658 | 627 | 635 | 60,400 | ▲ | 0.07% |
| 2024-04-02 | 8938 | グロームＨＤ | 83,900 | 0.92% | 632 | 635 | 607 | 625 | 140,900 | ▲ | 0.03% |
| 2024-04-03 | 8938 | グロームＨＤ | 92,300 | 1.01% | 615 | 641 | 572 | 635 | 209,900 | ▲ | 0.08% |
| 2024-04-05 | 8938 | グロームＨＤ | 92,400 | 1.02% | 619 | 630 | 611 | 621 | 33,300 | ▲ | 0.01% |
| 2024-04-08 | 8938 | グロームＨＤ | 91,000 | 1.00% | 613 | 635 | 613 | 624 | 29,300 | ▼ | -0.02% |
| 2024-04-10 | 8938 | グロームＨＤ | 90,400 | 0.99% | 618 | 628 | 607 | 622 | 34,400 | ▼ | -0.01% |
| 2024-04-11 | 8938 | グロームＨＤ | 91,900 | 1.01% | 613 | 614 | 593 | 605 | 73,700 | ▲ | 0.02% |
| 2024-04-12 | 8938 | グロームＨＤ | 89,300 | 0.98% | 605 | 635 | 601 | 621 | 61,600 | ▼ | -0.03% |
| 2024-04-16 | 8938 | グロームＨＤ | 91,100 | 1.00% | 598 | 627 | 590 | 617 | 79,900 | ▲ | 0.02% |
| 2024-04-17 | 8938 | グロームＨＤ | 92,000 | 1.01% | 618 | 619 | 598 | 610 | 41,700 | ▲ | 0.01% |
| 2024-04-19 | 8938 | グロームＨＤ | 92,500 | 1.02% | 602 | 610 | 578 | 597 | 98,600 | ▲ | 0.01% |
| 2024-04-23 | 8938 | グロームＨＤ | 93,600 | 1.03% | 593 | 604 | 590 | 590 | 27,900 | ▲ | 0.01% |
| 2024-04-25 | 8938 | グロームＨＤ | 94,200 | 1.04% | 600 | 604 | 587 | 599 | 35,600 | ▲ | 0.01% |
| 2024-04-26 | 8938 | グロームＨＤ | 93,200 | 1.02% | 596 | 601 | 590 | 592 | 20,500 | ▼ | -0.02% |
| 2024-05-01 | 8938 | グロームＨＤ | 91,500 | 1.01% | 590 | 632 | 587 | 618 | 61,700 | ▼ | -0.01% |
| 2024-05-08 | 8938 | グロームＨＤ | 93,300 | 1.03% | 667 | 692 | 666 | 671 | 124,700 | ▲ | 0.02% |
| 2024-05-09 | 8938 | グロームＨＤ | 92,700 | 1.02% | 681 | 688 | 650 | 669 | 74,200 | ▼ | -0.01% |
| 2024-05-10 | 8938 | グロームＨＤ | 95,100 | 1.05% | 669 | 736 | 669 | 726 | 296,400 | ▲ | 0.03% |
| 2024-05-13 | 8938 | グロームＨＤ | 96,900 | 1.07% | 720 | 720 | 696 | 696 | 69,900 | ▲ | 0.02% |
| 2024-05-14 | 8938 | グロームＨＤ | 94,200 | 1.04% | 699 | 713 | 695 | 710 | 55,200 | ▼ | -0.03% |
| 2024-05-16 | 8938 | グロームＨＤ | 75,000 | 0.82% | 737 | 756 | 710 | 756 | 118,600 | ▼ | -0.22% |
| 2024-05-17 | 8938 | グロームＨＤ | 71,800 | 0.79% | 742 | 761 | 720 | 745 | 90,900 | ▼ | -0.02% |
| 2024-05-20 | 8938 | グロームＨＤ | 70,300 | 0.77% | 740 | 740 | 712 | 718 | 54,200 | ▼ | -0.02% |
| 2024-05-24 | 8938 | グロームＨＤ | 73,200 | 0.80% | 692 | 716 | 692 | 695 | 81,000 | ▲ | 0.03% |
| 2024-05-28 | 8938 | グロームＨＤ | 72,300 | 0.79% | 701 | 711 | 690 | 692 | 29,900 | ▼ | -0.01% |
| 2024-06-03 | 8938 | グロームＨＤ | 74,100 | 0.81% | 687 | 692 | 666 | 682 | 41,800 | ▲ | 0.02% |
| 2024-06-06 | 8938 | グロームＨＤ | 74,300 | 0.82% | 685 | 685 | 662 | 662 | 37,400 | ▲ | 0.00% |
| 2024-06-07 | 8938 | グロームＨＤ | 73,200 | 0.80% | 660 | 675 | 644 | 666 | 55,200 | ▼ | -0.01% |
| 2024-06-10 | 8938 | グロームＨＤ | 74,200 | 0.81% | 665 | 690 | 660 | 673 | 60,800 | ▲ | 0.01% |
| 2024-06-13 | 8938 | グロームＨＤ | 73,000 | 0.80% | 676 | 680 | 655 | 677 | 38,300 | ▼ | -0.01% |
| 2024-06-17 | 8938 | グロームＨＤ | 70,800 | 0.78% | 665 | 690 | 658 | 681 | 47,800 | ▼ | -0.02% |
| 2024-06-19 | 8938 | グロームＨＤ | 72,300 | 0.79% | 666 | 681 | 660 | 671 | 36,000 | ▲ | 0.01% |
| 2024-06-24 | 8938 | グロームＨＤ | 70,300 | 0.77% | 688 | 719 | 685 | 705 | 89,400 | ▼ | -0.02% |
| 2024-07-03 | 8938 | グロームＨＤ | 69,200 | 0.76% | 775 | 809 | 775 | 800 | 66,000 | ▼ | -0.01% |
| 2024-07-04 | 8938 | グロームＨＤ | 66,400 | 0.73% | 793 | 821 | 789 | 812 | 55,300 | ▼ | -0.03% |
| 2024-07-04 | 8938 | グロームＨＤ | 66,400 | 0.73% | 793 | 821 | 789 | 812 | 55,300 | ▼ | -0.03% |
| 2024-07-05 | 8938 | グロームＨＤ | 56,400 | 0.62% | 805 | 857 | 801 | 845 | 75,700 | ▼ | -0.10% |
| 2024-07-10 | 8938 | グロームＨＤ | 53,700 | 0.59% | 839 | 849 | 761 | 807 | 181,500 | ▼ | -0.03% |
| 2024-07-11 | 8938 | グロームＨＤ | 53,400 | 0.58% | 801 | 822 | 791 | 821 | 110,500 | ▼ | -0.01% |
| 2024-07-12 | 8938 | グロームＨＤ | 51,300 | 0.56% | 821 | 848 | 812 | 824 | 49,700 | ▼ | -0.01% |
| 2024-07-16 | 8938 | グロームＨＤ | 51,800 | 0.57% | 825 | 852 | 824 | 852 | 35,900 | ▲ | 0.00% |
| 2024-07-17 | 8938 | グロームＨＤ | 57,800 | 0.63% | 856 | 893 | 855 | 893 | 73,100 | ▲ | 0.06% |
| 2024-07-18 | 8938 | グロームＨＤ | 59,100 | 0.65% | 879 | 895 | 859 | 872 | 55,400 | ▲ | 0.02% |
| 2024-07-19 | 8938 | グロームＨＤ | 61,100 | 0.67% | 869 | 873 | 836 | 858 | 64,300 | ▲ | 0.02% |
| 2024-07-22 | 8938 | グロームＨＤ | 58,800 | 0.64% | 849 | 850 | 815 | 833 | 97,900 | ▼ | -0.03% |
| 2024-07-23 | 8938 | グロームＨＤ | 61,200 | 0.67% | 833 | 865 | 833 | 861 | 52,800 | ▲ | 0.03% |
| 2024-07-24 | 8938 | グロームＨＤ | 64,000 | 0.70% | 846 | 867 | 846 | 846 | 21,500 | ▲ | 0.02% |
| 2024-07-25 | 8938 | グロームＨＤ | 64,600 | 0.71% | 847 | 856 | 835 | 844 | 23,700 | ▲ | 0.01% |
| 2024-07-26 | 8938 | グロームＨＤ | 65,800 | 0.72% | 844 | 859 | 840 | 840 | 10,400 | ▲ | 0.01% |
| 2024-07-29 | 8938 | グロームＨＤ | 67,400 | 0.74% | 855 | 870 | 842 | 864 | 33,900 | ▲ | 0.02% |
| 2024-07-30 | 8938 | グロームＨＤ | 69,300 | 0.76% | 860 | 899 | 855 | 875 | 51,100 | ▲ | 0.02% |
| 2024-07-31 | 8938 | グロームＨＤ | 70,500 | 0.77% | 862 | 862 | 795 | 797 | 68,400 | ▲ | 0.01% |
| 2024-08-01 | 8938 | グロームＨＤ | 68,700 | 0.75% | 812 | 812 | 762 | 776 | 48,100 | ▼ | -0.02% |
| 2024-08-02 | 8938 | グロームＨＤ | 65,100 | 0.71% | 746 | 760 | 705 | 716 | 55,400 | ▼ | -0.04% |
| 2024-08-05 | 8938 | グロームＨＤ | 63,800 | 0.70% | 616 | 619 | 566 | 568 | 151,400 | ▼ | -0.01% |
| 2024-08-06 | 8938 | グロームＨＤ | 62,700 | 0.69% | 578 | 630 | 578 | 623 | 75,600 | ▼ | -0.01% |
| 2024-08-07 | 8938 | グロームＨＤ | 59,700 | 0.65% | 573 | 659 | 573 | 649 | 105,500 | ▼ | -0.03% |
| 2024-08-08 | 8938 | グロームＨＤ | 58,600 | 0.64% | 640 | 640 | 591 | 621 | 36,400 | ▼ | -0.01% |
| 2024-08-09 | 8938 | グロームＨＤ | 54,900 | 0.60% | 631 | 631 | 580 | 600 | 92,500 | ▼ | -0.04% |
| 2024-08-13 | 8938 | グロームＨＤ | 54,200 | 0.59% | 590 | 618 | 590 | 615 | 65,200 | ▼ | -0.01% |
| 2024-08-14 | 8938 | グロームＨＤ | 55,100 | 0.60% | 611 | 631 | 606 | 619 | 19,100 | ▲ | 0.01% |
| 2024-08-15 | 8938 | グロームＨＤ | 53,000 | 0.58% | 649 | 714 | 649 | 695 | 89,900 | ▼ | -0.02% |
| 2024-08-16 | 8938 | グロームＨＤ | 48,300 | 0.53% | 703 | 742 | 696 | 734 | 61,200 | ▼ | -0.04% |
| 2024-08-20 | 8938 | グロームＨＤ | 45,900 | 0.50% | 732 | 747 | 715 | 716 | 48,100 | ▼ | -0.03% |
| 2024-08-21 | 8938 | グロームＨＤ | 46,200 | 0.51% | 710 | 718 | 699 | 708 | 9,400 | ▲ | 0.01% |
| 2024-08-22 | 8938 | グロームＨＤ | 48,900 | 0.54% | 694 | 705 | 678 | 704 | 44,500 | ▲ | 0.03% |
| 2024-08-29 | 8938 | グロームＨＤ | 48,100 | 0.53% | 750 | 750 | 726 | 730 | 19,300 | ▼ | -0.01% |
| 2024-08-30 | 8938 | グロームＨＤ | 45,500 | 0.50% | 722 | 741 | 722 | 725 | 15,400 | ▼ | -0.03% |
| 2024-09-03 | 8938 | グロームＨＤ | 47,100 | 0.52% | 714 | 749 | 714 | 746 | 15,600 | ▲ | 0.02% |
| 2024-09-05 | 8938 | グロームＨＤ | 47,000 | 0.51% | 719 | 721 | 690 | 695 | 16,300 | ▼ | -0.01% |
| 2024-09-06 | 8938 | グロームＨＤ | 47,600 | 0.52% | 696 | 705 | 685 | 686 | 4,700 | ▲ | 0.01% |
| 2024-09-09 | 8938 | グロームＨＤ | 46,600 | 0.51% | 666 | 681 | 642 | 681 | 23,200 | ▼ | -0.01% |
| 2024-09-13 | 8938 | グロームＨＤ | 45,400 | 0.50% | 662 | 698 | 662 | 698 | 23,100 | ▼ | -0.01% |
| 2024-09-17 | 8938 | グロームＨＤ | 45,200 | 0.49% | 689 | 698 | 661 | 678 | 13,400 | ▼ | -0.01% |
| 2024-09-20 | 8938 | グロームＨＤ | 45,500 | 0.50% | 670 | 688 | 668 | 676 | 4,200 | ▲ | 0.01% |
| 2024-09-26 | 8938 | グロームＨＤ | 45,000 | 0.49% | 689 | 689 | 665 | 673 | 3,200 | ▼ | -0.01% |
| 2025-03-06 | 9006 | 京急 | 1,388,550 | 0.50% | 1,545 | 1,555 | 1,532 | 1,555 | 794,300 | ▲ | 0.01% |
| 2025-03-10 | 9006 | 京急 | 1,373,050 | 0.49% | 1,555 | 1,580 | 1,547 | 1,556 | 937,600 | ▼ | -0.01% |
| 2025-04-03 | 9006 | 京急 | 1,382,932 | 0.50% | 1,464 | 1,520 | 1,463 | 1,516 | 853,300 | ▲ | 0.01% |
| 2025-04-07 | 9006 | 京急 | 1,316,032 | 0.47% | 1,463 | 1,474 | 1,430 | 1,434 | 1,425,100 | ▼ | -0.03% |
| 2024-03-01 | 9009 | 京成 | 1,143,319 | 0.66% | 6,970 | 7,035 | 6,912 | 6,959 | 787,100 | ▼ | -0.01% |
| 2024-03-04 | 9009 | 京成 | 1,130,683 | 0.65% | 6,998 | 7,012 | 6,903 | 6,979 | 504,600 | ▼ | -0.01% |
| 2024-03-05 | 9009 | 京成 | 1,113,983 | 0.64% | 6,881 | 7,075 | 6,786 | 6,941 | 705,800 | ▼ | -0.01% |
| 2024-03-06 | 9009 | 京成 | 1,137,083 | 0.65% | 6,948 | 7,064 | 6,925 | 6,941 | 536,900 | ▲ | 0.01% |
| 2024-03-07 | 9009 | 京成 | 1,108,383 | 0.64% | 6,948 | 7,154 | 6,948 | 7,099 | 623,700 | ▼ | -0.01% |
| 2024-03-08 | 9009 | 京成 | 1,260,083 | 0.73% | 7,249 | 7,344 | 6,385 | 6,476 | 4,412,100 | ▲ | 0.08% |
| 2024-03-11 | 9009 | 京成 | 1,220,758 | 0.70% | 6,462 | 6,573 | 6,300 | 6,507 | 1,668,800 | ▼ | -0.03% |
| 2024-03-12 | 9009 | 京成 | 1,260,558 | 0.73% | 6,442 | 6,450 | 6,225 | 6,320 | 1,025,500 | ▲ | 0.03% |
| 2024-03-13 | 9009 | 京成 | 1,243,823 | 0.72% | 6,361 | 6,407 | 6,122 | 6,150 | 1,111,600 | ▼ | -0.01% |
| 2024-03-14 | 9009 | 京成 | 1,175,523 | 0.68% | 6,210 | 6,212 | 6,107 | 6,187 | 915,200 | ▼ | -0.03% |
| 2024-03-18 | 9009 | 京成 | 1,171,812 | 0.67% | 6,245 | 6,314 | 6,216 | 6,288 | 742,300 | ▼ | -0.01% |
| 2024-03-19 | 9009 | 京成 | 1,195,912 | 0.69% | 6,275 | 6,390 | 6,259 | 6,345 | 535,400 | ▲ | 0.01% |
| 2024-03-21 | 9009 | 京成 | 1,226,212 | 0.71% | 6,425 | 6,438 | 6,222 | 6,320 | 960,600 | ▲ | 0.02% |
| 2024-03-25 | 9009 | 京成 | 1,246,412 | 0.72% | 6,410 | 6,436 | 6,344 | 6,359 | 499,400 | ▲ | 0.01% |
| 2024-03-26 | 9009 | 京成 | 1,277,112 | 0.74% | 6,347 | 6,441 | 6,338 | 6,400 | 677,300 | ▲ | 0.02% |
| 2024-03-27 | 9009 | 京成 | 1,307,212 | 0.75% | 6,430 | 6,443 | 6,322 | 6,349 | 851,800 | ▲ | 0.01% |
| 2024-03-28 | 9009 | 京成 | 1,313,837 | 0.76% | 6,295 | 6,296 | 6,114 | 6,134 | 827,700 | ▲ | 0.01% |
| 2024-03-29 | 9009 | 京成 | 1,292,937 | 0.74% | 6,189 | 6,210 | 6,101 | 6,159 | 811,600 | ▼ | -0.02% |
| 2024-04-01 | 9009 | 京成 | 1,271,637 | 0.73% | 6,210 | 6,309 | 6,165 | 6,264 | 519,700 | ▼ | -0.01% |
| 2024-04-02 | 9009 | 京成 | 1,313,637 | 0.76% | 6,271 | 6,325 | 6,155 | 6,185 | 511,600 | ▲ | 0.03% |
| 2024-04-03 | 9009 | 京成 | 1,294,808 | 0.75% | 6,167 | 6,173 | 6,067 | 6,103 | 655,100 | ▼ | -0.01% |
| 2024-04-04 | 9009 | 京成 | 1,187,108 | 0.68% | 6,192 | 6,246 | 6,130 | 6,186 | 604,100 | ▼ | -0.06% |
| 2024-04-05 | 9009 | 京成 | 1,135,508 | 0.65% | 6,131 | 6,262 | 6,107 | 6,262 | 491,700 | ▼ | -0.03% |
| 2024-04-08 | 9009 | 京成 | 1,149,308 | 0.66% | 6,263 | 6,297 | 6,216 | 6,279 | 409,200 | ▲ | 0.01% |
| 2024-04-09 | 9009 | 京成 | 1,173,208 | 0.68% | 6,309 | 6,309 | 6,127 | 6,160 | 664,400 | ▲ | 0.02% |
| 2024-04-10 | 9009 | 京成 | 1,146,833 | 0.66% | 6,150 | 6,199 | 6,092 | 6,103 | 616,300 | ▼ | -0.02% |
| 2024-04-11 | 9009 | 京成 | 1,066,129 | 0.61% | 6,043 | 6,073 | 5,981 | 6,051 | 541,500 | ▼ | -0.05% |
| 2024-04-12 | 9009 | 京成 | 1,032,673 | 0.59% | 6,053 | 6,081 | 5,990 | 6,014 | 528,700 | ▼ | -0.02% |
| 2024-04-15 | 9009 | 京成 | 993,873 | 0.57% | 6,015 | 6,083 | 6,009 | 6,075 | 354,800 | ▼ | -0.02% |
| 2024-04-16 | 9009 | 京成 | 1,007,449 | 0.58% | 6,045 | 6,051 | 5,945 | 6,000 | 513,500 | ▲ | 0.01% |
| 2024-04-17 | 9009 | 京成 | 992,249 | 0.57% | 5,979 | 5,998 | 5,859 | 5,859 | 689,000 | ▼ | -0.01% |
| 2024-04-19 | 9009 | 京成 | 1,018,049 | 0.59% | 5,922 | 5,933 | 5,825 | 5,876 | 646,700 | ▲ | 0.02% |
| 2024-04-23 | 9009 | 京成 | 1,038,349 | 0.60% | 6,000 | 6,001 | 5,951 | 5,968 | 380,900 | ▲ | 0.01% |
| 2024-04-24 | 9009 | 京成 | 1,033,821 | 0.59% | 5,994 | 6,035 | 5,960 | 5,985 | 498,200 | ▼ | -0.01% |
| 2024-04-25 | 9009 | 京成 | 1,070,021 | 0.62% | 5,984 | 5,998 | 5,854 | 5,870 | 824,900 | ▲ | 0.03% |
| 2024-04-26 | 9009 | 京成 | 1,097,421 | 0.63% | 5,825 | 5,970 | 5,825 | 5,927 | 874,300 | ▲ | 0.01% |
| 2024-04-30 | 9009 | 京成 | 1,029,021 | 0.59% | 5,950 | 6,008 | 5,811 | 5,893 | 1,275,900 | ▼ | -0.04% |
| 2024-05-01 | 9009 | 京成 | 977,021 | 0.56% | 5,902 | 5,928 | 5,825 | 5,890 | 528,100 | ▼ | -0.02% |
| 2024-05-08 | 9009 | 京成 | 964,289 | 0.55% | 5,927 | 5,968 | 5,866 | 5,875 | 619,800 | ▼ | -0.01% |
| 2024-05-09 | 9009 | 京成 | 989,989 | 0.57% | 5,850 | 5,907 | 5,837 | 5,845 | 359,400 | ▲ | 0.01% |
| 2024-05-10 | 9009 | 京成 | 980,389 | 0.56% | 5,935 | 5,944 | 5,876 | 5,889 | 376,200 | ▼ | -0.00% |
| 2024-05-13 | 9009 | 京成 | 1,046,389 | 0.60% | 5,820 | 5,946 | 5,813 | 5,882 | 452,900 | ▲ | 0.03% |
| 2024-05-14 | 9009 | 京成 | 1,016,995 | 0.58% | 5,850 | 5,888 | 5,842 | 5,874 | 368,900 | ▼ | -0.02% |
| 2024-05-15 | 9009 | 京成 | 1,023,895 | 0.59% | 5,867 | 5,884 | 5,797 | 5,807 | 799,500 | ▲ | 0.01% |
| 2024-05-16 | 9009 | 京成 | 993,695 | 0.57% | 5,810 | 5,853 | 5,744 | 5,834 | 461,000 | ▼ | -0.02% |
| 2024-05-17 | 9009 | 京成 | 975,395 | 0.56% | 5,768 | 5,860 | 5,767 | 5,820 | 311,100 | ▼ | -0.00% |
| 2024-05-21 | 9009 | 京成 | 950,395 | 0.55% | 5,858 | 5,875 | 5,815 | 5,827 | 340,700 | ▼ | -0.01% |
| 2024-05-22 | 9009 | 京成 | 913,455 | 0.52% | 5,797 | 5,830 | 5,771 | 5,797 | 443,200 | ▼ | -0.03% |
| 2024-05-23 | 9009 | 京成 | 894,465 | 0.51% | 5,792 | 5,824 | 5,782 | 5,791 | 279,900 | ▼ | -0.01% |
| 2024-05-27 | 9009 | 京成 | 849,871 | 0.49% | 5,790 | 5,866 | 5,789 | 5,865 | 350,900 | ▼ | -0.02% |
| 2024-05-29 | 9009 | 京成 | 930,071 | 0.53% | 5,860 | 5,860 | 5,422 | 5,444 | 1,494,700 | ▲ | 0.04% |
| 2024-05-30 | 9009 | 京成 | 881,571 | 0.51% | 5,404 | 5,439 | 5,302 | 5,397 | 1,106,500 | ▼ | -0.02% |
| 2024-05-31 | 9009 | 京成 | 896,626 | 0.52% | 5,445 | 5,644 | 5,412 | 5,644 | 1,673,700 | ▲ | 0.01% |
| 2024-06-03 | 9009 | 京成 | 936,026 | 0.54% | 5,681 | 5,794 | 5,660 | 5,736 | 622,500 | ▲ | 0.02% |
| 2024-06-04 | 9009 | 京成 | 968,812 | 0.56% | 5,677 | 5,755 | 5,600 | 5,728 | 589,900 | ▲ | 0.02% |
| 2024-06-06 | 9009 | 京成 | 986,012 | 0.57% | 5,708 | 5,775 | 5,623 | 5,675 | 445,900 | ▲ | 0.00% |
| 2024-06-10 | 9009 | 京成 | 981,612 | 0.56% | 5,501 | 5,554 | 5,471 | 5,475 | 874,400 | ▼ | -0.00% |
| 2024-06-12 | 9009 | 京成 | 914,049 | 0.53% | 5,510 | 5,510 | 5,420 | 5,488 | 519,600 | ▼ | -0.03% |
| 2024-06-13 | 9009 | 京成 | 882,849 | 0.51% | 5,420 | 5,455 | 5,330 | 5,400 | 678,200 | ▼ | -0.02% |
| 2024-06-14 | 9009 | 京成 | 851,349 | 0.49% | 5,380 | 5,435 | 5,327 | 5,383 | 804,000 | ▼ | -0.02% |
| 2024-06-19 | 9009 | 京成 | 864,245 | 0.50% | 5,364 | 5,491 | 5,305 | 5,312 | 594,000 | ▲ | 0.02% |
| 2024-06-20 | 9009 | 京成 | 850,345 | 0.49% | 5,285 | 5,285 | 5,090 | 5,165 | 717,400 | ▼ | -0.01% |
| 2025-01-17 | 9009 | 京成 | 2,590,450 | 0.50% | 1,412 | 1,417 | 1,389 | 1,397 | 2,595,300 | ▲ | 0.28% |
| 2025-01-20 | 9009 | 京成 | 2,767,447 | 0.53% | 1,399 | 1,409 | 1,389 | 1,393 | 2,216,900 | ▲ | 0.03% |
| 2025-01-22 | 9009 | 京成 | 2,720,347 | 0.52% | 1,400 | 1,407 | 1,382 | 1,399 | 2,529,200 | ▼ | -0.01% |
| 2025-01-23 | 9009 | 京成 | 2,813,865 | 0.54% | 1,388 | 1,413 | 1,383 | 1,398 | 2,553,800 | ▲ | 0.02% |
| 2025-01-24 | 9009 | 京成 | 2,882,865 | 0.55% | 1,400 | 1,426 | 1,382 | 1,414 | 2,662,300 | ▲ | 0.01% |
| 2025-01-27 | 9009 | 京成 | 2,898,465 | 0.56% | 1,430 | 1,439 | 1,415 | 1,425 | 2,023,800 | ▲ | 0.01% |
| 2025-01-28 | 9009 | 京成 | 2,985,965 | 0.57% | 1,439 | 1,495 | 1,432 | 1,469 | 3,389,100 | ▲ | 0.00% |
| 2025-01-29 | 9009 | 京成 | 3,157,865 | 0.61% | 1,465 | 1,492 | 1,456 | 1,492 | 2,203,400 | ▲ | 0.04% |
| 2025-01-31 | 9009 | 京成 | 3,298,093 | 0.63% | 1,513 | 1,513 | 1,469 | 1,485 | 1,729,000 | ▲ | 0.02% |
| 2025-01-31 | 9009 | 京成 | 3,298,093 | 0.63% | 1,513 | 1,513 | 1,469 | 1,485 | 1,729,000 | ▲ | 0.02% |
| 2025-02-03 | 9009 | 京成 | 3,251,093 | 0.62% | 1,425 | 1,466 | 1,422 | 1,450 | 2,654,600 | ▼ | -0.01% |
| 2025-02-03 | 9009 | 京成 | 3,251,093 | 0.62% | 1,425 | 1,466 | 1,422 | 1,450 | 2,654,600 | ▼ | -0.01% |
| 2025-02-04 | 9009 | 京成 | 3,280,393 | 0.63% | 1,459 | 1,465 | 1,431 | 1,450 | 2,074,700 | ▲ | 0.01% |
| 2025-02-04 | 9009 | 京成 | 3,280,393 | 0.63% | 1,459 | 1,465 | 1,431 | 1,450 | 2,074,700 | ▲ | 0.01% |
| 2025-02-05 | 9009 | 京成 | 3,194,093 | 0.61% | 1,450 | 1,457 | 1,443 | 1,451 | 1,445,200 | ▼ | -0.02% |
| 2025-02-05 | 9009 | 京成 | 3,194,093 | 0.61% | 1,450 | 1,457 | 1,443 | 1,451 | 1,445,200 | ▼ | -0.02% |
| 2025-02-06 | 9009 | 京成 | 1,325,593 | 0.25% | 1,457 | 1,487 | 1,444 | 1,450 | 1,538,500 | ▼ | -0.36% |
| 2025-02-06 | 9009 | 京成 | 1,325,593 | 0.25% | 1,457 | 1,487 | 1,444 | 1,450 | 1,538,500 | ▼ | -0.36% |
| 2024-05-08 | 9010 | 富士急 | 288,714 | 0.52% | 3,310 | 3,390 | 3,300 | 3,315 | 186,300 | ▲ | 0.04% |
| 2024-05-09 | 9010 | 富士急 | 250,314 | 0.45% | 3,455 | 3,490 | 3,365 | 3,460 | 292,300 | ▼ | -0.07% |
| 2024-03-01 | 9045 | 京阪ＨＤ | 545,448 | 0.48% | 3,455 | 3,485 | 3,440 | 3,465 | 226,400 | ▼ | -0.06% |
| 2024-03-04 | 9045 | 京阪ＨＤ | 585,576 | 0.51% | 3,459 | 3,462 | 3,420 | 3,430 | 214,300 | ▲ | 0.03% |
| 2024-03-06 | 9045 | 京阪ＨＤ | 576,376 | 0.50% | 3,422 | 3,444 | 3,409 | 3,412 | 293,300 | ▼ | -0.01% |
| 2024-03-07 | 9045 | 京阪ＨＤ | 546,676 | 0.48% | 3,418 | 3,435 | 3,403 | 3,435 | 314,900 | ▼ | -0.02% |
| 2024-05-31 | 9048 | 名鉄 | 1,059,315 | 0.53% | 1,838 | 1,844 | 1,772 | 1,801 | 7,261,600 | ▲ | 0.53% |
| 2024-06-03 | 9048 | 名鉄 | 1,086,815 | 0.55% | 1,820 | 1,821 | 1,786 | 1,792 | 3,049,500 | ▲ | 0.02% |
| 2024-06-04 | 9048 | 名鉄 | 1,182,887 | 0.60% | 1,790 | 1,791 | 1,746 | 1,748 | 2,349,400 | ▲ | 0.04% |
| 2024-06-05 | 9048 | 名鉄 | 1,287,987 | 0.65% | 1,746 | 1,760 | 1,723 | 1,729 | 1,771,500 | ▲ | 0.05% |
| 2024-06-06 | 9048 | 名鉄 | 1,367,587 | 0.69% | 1,725 | 1,770 | 1,700 | 1,710 | 1,781,700 | ▲ | 0.03% |
| 2024-06-07 | 9048 | 名鉄 | 1,288,587 | 0.65% | 1,711 | 1,727 | 1,701 | 1,720 | 1,207,100 | ▼ | -0.03% |
| 2024-06-10 | 9048 | 名鉄 | 1,252,787 | 0.63% | 1,731 | 1,775 | 1,731 | 1,774 | 1,309,700 | ▼ | -0.02% |
| 2024-06-11 | 9048 | 名鉄 | 1,189,087 | 0.60% | 1,774 | 1,776 | 1,742 | 1,742 | 1,051,100 | ▼ | -0.03% |
| 2024-06-12 | 9048 | 名鉄 | 1,208,087 | 0.61% | 1,744 | 1,752 | 1,719 | 1,719 | 982,800 | ▲ | 0.01% |
| 2024-06-13 | 9048 | 名鉄 | 1,234,887 | 0.62% | 1,720 | 1,725 | 1,704 | 1,705 | 1,092,900 | ▲ | 0.01% |
| 2024-06-14 | 9048 | 名鉄 | 1,376,887 | 0.69% | 1,700 | 1,709 | 1,669 | 1,706 | 1,926,900 | ▲ | 0.06% |
| 2024-06-17 | 9048 | 名鉄 | 1,380,487 | 0.70% | 1,706 | 1,713 | 1,679 | 1,684 | 1,026,700 | ▲ | 0.01% |
| 2024-06-19 | 9048 | 名鉄 | 1,406,468 | 0.71% | 1,710 | 1,724 | 1,702 | 1,721 | 623,900 | ▲ | 0.01% |
| 2024-06-20 | 9048 | 名鉄 | 1,456,968 | 0.74% | 1,725 | 1,734 | 1,693 | 1,700 | 835,500 | ▲ | 0.03% |
| 2024-06-21 | 9048 | 名鉄 | 1,415,168 | 0.71% | 1,706 | 1,731 | 1,703 | 1,714 | 1,402,300 | ▼ | -0.03% |
| 2024-06-24 | 9048 | 名鉄 | 1,421,368 | 0.72% | 1,729 | 1,735 | 1,717 | 1,734 | 607,100 | ▲ | 0.01% |
| 2024-06-25 | 9048 | 名鉄 | 1,462,868 | 0.74% | 1,745 | 1,751 | 1,738 | 1,746 | 708,700 | ▲ | 0.02% |
| 2024-06-27 | 9048 | 名鉄 | 1,423,723 | 0.72% | 1,739 | 1,745 | 1,735 | 1,741 | 662,500 | ▼ | -0.02% |
| 2024-06-28 | 9048 | 名鉄 | 1,438,823 | 0.73% | 1,748 | 1,759 | 1,744 | 1,754 | 899,100 | ▲ | 0.01% |
| 2024-07-02 | 9048 | 名鉄 | 1,424,721 | 0.72% | 1,756 | 1,758 | 1,735 | 1,745 | 857,500 | ▼ | -0.01% |
| 2024-07-03 | 9048 | 名鉄 | 1,398,621 | 0.71% | 1,745 | 1,758 | 1,744 | 1,754 | 551,000 | ▼ | -0.01% |
| 2024-07-04 | 9048 | 名鉄 | 1,364,821 | 0.69% | 1,763 | 1,769 | 1,756 | 1,765 | 761,600 | ▼ | -0.02% |
| 2024-07-04 | 9048 | 名鉄 | 1,364,821 | 0.69% | 1,763 | 1,769 | 1,756 | 1,765 | 761,600 | ▼ | -0.02% |
| 2024-07-05 | 9048 | 名鉄 | 1,316,421 | 0.66% | 1,765 | 1,769 | 1,749 | 1,749 | 616,800 | ▼ | -0.02% |
| 2024-07-10 | 9048 | 名鉄 | 1,295,015 | 0.65% | 1,743 | 1,753 | 1,734 | 1,753 | 684,300 | ▼ | -0.01% |
| 2024-07-11 | 9048 | 名鉄 | 1,241,035 | 0.63% | 1,760 | 1,779 | 1,759 | 1,778 | 806,700 | ▼ | -0.02% |
| 2024-07-12 | 9048 | 名鉄 | 1,193,048 | 0.60% | 1,780 | 1,794 | 1,776 | 1,792 | 691,000 | ▼ | -0.03% |
| 2024-07-16 | 9048 | 名鉄 | 1,211,248 | 0.61% | 1,800 | 1,800 | 1,770 | 1,770 | 622,000 | ▲ | 0.01% |
| 2024-07-17 | 9048 | 名鉄 | 1,173,093 | 0.59% | 1,784 | 1,799 | 1,778 | 1,795 | 460,500 | ▼ | -0.02% |
| 2024-07-18 | 9048 | 名鉄 | 1,158,893 | 0.58% | 1,798 | 1,804 | 1,789 | 1,790 | 573,000 | ▼ | -0.01% |
| 2024-07-19 | 9048 | 名鉄 | 1,197,793 | 0.60% | 1,790 | 1,793 | 1,779 | 1,793 | 435,700 | ▲ | 0.02% |
| 2024-07-22 | 9048 | 名鉄 | 1,200,193 | 0.61% | 1,800 | 1,813 | 1,794 | 1,805 | 576,800 | ▲ | 0.01% |
| 2024-07-23 | 9048 | 名鉄 | 1,226,193 | 0.62% | 1,808 | 1,825 | 1,808 | 1,819 | 552,500 | ▲ | 0.01% |
| 2024-07-25 | 9048 | 名鉄 | 1,167,793 | 0.59% | 1,790 | 1,790 | 1,770 | 1,779 | 654,600 | ▼ | -0.03% |
| 2024-07-29 | 9048 | 名鉄 | 1,157,493 | 0.58% | 1,804 | 1,826 | 1,795 | 1,820 | 530,600 | ▼ | -0.01% |
| 2024-07-31 | 9048 | 名鉄 | 1,178,093 | 0.59% | 1,820 | 1,829 | 1,801 | 1,829 | 543,200 | ▲ | 0.01% |
| 2024-08-01 | 9048 | 名鉄 | 1,188,093 | 0.60% | 1,810 | 1,810 | 1,768 | 1,790 | 660,400 | ▲ | 0.01% |
| 2024-08-02 | 9048 | 名鉄 | 1,168,893 | 0.59% | 1,773 | 1,777 | 1,724 | 1,730 | 996,500 | ▼ | -0.01% |
| 2024-08-06 | 9048 | 名鉄 | 1,000,183 | 0.50% | 1,713 | 1,762 | 1,678 | 1,707 | 1,319,000 | ▼ | -0.08% |
| 2024-08-07 | 9048 | 名鉄 | 940,609 | 0.47% | 1,699 | 1,755 | 1,695 | 1,707 | 1,187,000 | ▼ | -0.03% |
| 2024-10-11 | 9048 | 名鉄 | 995,634 | 0.50% | 1,719 | 1,726 | 1,692 | 1,695 | 995,700 | ▲ | 0.15% |
| 2024-10-15 | 9048 | 名鉄 | 917,334 | 0.46% | 1,705 | 1,715 | 1,691 | 1,715 | 611,300 | ▼ | -0.03% |
| 2024-10-25 | 9048 | 名鉄 | 1,013,472 | 0.51% | 1,661 | 1,664 | 1,642 | 1,656 | 679,200 | ▲ | 0.02% |
| 2024-10-28 | 9048 | 名鉄 | 1,040,472 | 0.52% | 1,656 | 1,684 | 1,656 | 1,677 | 420,900 | ▲ | 0.01% |
| 2024-10-29 | 9048 | 名鉄 | 1,053,172 | 0.53% | 1,674 | 1,691 | 1,672 | 1,686 | 340,600 | ▲ | 0.01% |
| 2024-10-30 | 9048 | 名鉄 | 1,089,672 | 0.55% | 1,684 | 1,691 | 1,674 | 1,684 | 1,494,200 | ▲ | 0.02% |
| 2024-10-31 | 9048 | 名鉄 | 1,116,072 | 0.56% | 1,683 | 1,691 | 1,678 | 1,691 | 493,400 | ▲ | 0.01% |
| 2024-11-05 | 9048 | 名鉄 | 1,142,172 | 0.58% | 1,681 | 1,692 | 1,672 | 1,691 | 446,600 | ▲ | 0.01% |
| 2024-11-06 | 9048 | 名鉄 | 1,123,472 | 0.57% | 1,690 | 1,692 | 1,664 | 1,664 | 858,800 | ▼ | -0.01% |
| 2024-11-07 | 9048 | 名鉄 | 1,083,572 | 0.55% | 1,684 | 1,719 | 1,681 | 1,715 | 1,002,400 | ▼ | -0.01% |
| 2024-11-08 | 9048 | 名鉄 | 1,072,772 | 0.54% | 1,720 | 1,751 | 1,718 | 1,729 | 1,304,200 | ▼ | -0.01% |
| 2024-11-11 | 9048 | 名鉄 | 1,085,372 | 0.55% | 1,730 | 1,781 | 1,729 | 1,770 | 1,121,500 | ▲ | 0.01% |
| 2024-11-12 | 9048 | 名鉄 | 1,122,272 | 0.57% | 1,763 | 1,793 | 1,762 | 1,788 | 937,600 | ▲ | 0.01% |
| 2024-11-14 | 9048 | 名鉄 | 1,172,522 | 0.59% | 1,793 | 1,807 | 1,788 | 1,788 | 717,000 | ▲ | 0.02% |
| 2024-11-15 | 9048 | 名鉄 | 1,180,922 | 0.60% | 1,805 | 1,833 | 1,794 | 1,794 | 893,300 | ▲ | 0.01% |
| 2024-11-25 | 9048 | 名鉄 | 1,251,953 | 0.63% | 1,747 | 1,782 | 1,743 | 1,743 | 982,800 | ▲ | 0.03% |
| 2024-11-26 | 9048 | 名鉄 | 1,209,553 | 0.61% | 1,749 | 1,755 | 1,739 | 1,755 | 382,000 | ▼ | -0.02% |
| 2024-11-28 | 9048 | 名鉄 | 1,190,453 | 0.60% | 1,728 | 1,745 | 1,726 | 1,740 | 301,300 | ▼ | -0.01% |
| 2024-11-29 | 9048 | 名鉄 | 1,208,153 | 0.61% | 1,729 | 1,747 | 1,729 | 1,739 | 462,600 | ▲ | 0.01% |
| 2024-12-02 | 9048 | 名鉄 | 1,227,658 | 0.62% | 1,732 | 1,743 | 1,722 | 1,733 | 442,400 | ▲ | 0.01% |
| 2024-12-03 | 9048 | 名鉄 | 1,239,658 | 0.63% | 1,730 | 1,764 | 1,730 | 1,754 | 656,100 | ▲ | 0.01% |
| 2024-12-04 | 9048 | 名鉄 | 1,269,527 | 0.64% | 1,744 | 1,748 | 1,717 | 1,718 | 512,600 | ▲ | 0.01% |
| 2024-12-06 | 9048 | 名鉄 | 1,280,027 | 0.65% | 1,717 | 1,725 | 1,712 | 1,715 | 380,000 | ▲ | 0.01% |
| 2024-12-09 | 9048 | 名鉄 | 1,325,627 | 0.67% | 1,717 | 1,739 | 1,716 | 1,731 | 435,200 | ▲ | 0.02% |
| 2024-12-11 | 9048 | 名鉄 | 1,353,027 | 0.68% | 1,741 | 1,743 | 1,712 | 1,712 | 420,100 | ▲ | 0.01% |
| 2024-12-13 | 9048 | 名鉄 | 1,366,127 | 0.69% | 1,710 | 1,725 | 1,709 | 1,717 | 529,200 | ▲ | 0.00% |
| 2024-12-16 | 9048 | 名鉄 | 1,393,127 | 0.70% | 1,724 | 1,727 | 1,695 | 1,697 | 523,200 | ▲ | 0.01% |
| 2024-12-17 | 9048 | 名鉄 | 1,398,127 | 0.71% | 1,694 | 1,710 | 1,694 | 1,696 | 381,500 | ▲ | 0.01% |
| 2024-12-20 | 9048 | 名鉄 | 1,392,027 | 0.70% | 1,699 | 1,710 | 1,694 | 1,694 | 641,000 | ▼ | -0.01% |
| 2024-12-24 | 9048 | 名鉄 | 1,333,327 | 0.67% | 1,699 | 1,707 | 1,697 | 1,705 | 372,700 | ▼ | -0.02% |
| 2024-12-26 | 9048 | 名鉄 | 1,316,427 | 0.66% | 1,699 | 1,728 | 1,699 | 1,728 | 687,800 | ▼ | -0.01% |
| 2024-12-30 | 9048 | 名鉄 | 477,052 | 0.24% | 1,754 | 1,765 | 1,748 | 1,753 | 381,300 | ▼ | -0.42% |
| 2025-01-06 | 9048 | 名鉄 | 1,258,867 | 0.63% | 1,750 | 1,756 | 1,740 | 1,745 | 514,200 | ▲ | 0.39% |
| 2025-01-07 | 9048 | 名鉄 | 1,297,767 | 0.65% | 1,741 | 1,743 | 1,725 | 1,735 | 450,700 | ▲ | 0.02% |
| 2025-01-09 | 9048 | 名鉄 | 1,310,567 | 0.66% | 1,719 | 1,719 | 1,696 | 1,704 | 561,900 | ▲ | 0.01% |
| 2025-01-14 | 9048 | 名鉄 | 1,336,067 | 0.67% | 1,690 | 1,690 | 1,667 | 1,668 | 718,100 | ▲ | 0.01% |
| 2025-01-16 | 9048 | 名鉄 | 1,343,767 | 0.68% | 1,680 | 1,690 | 1,664 | 1,664 | 427,700 | ▲ | 0.01% |
| 2025-01-20 | 9048 | 名鉄 | 1,372,167 | 0.69% | 1,657 | 1,669 | 1,654 | 1,662 | 390,600 | ▲ | 0.00% |
| 2025-01-21 | 9048 | 名鉄 | 1,380,267 | 0.70% | 1,662 | 1,669 | 1,660 | 1,667 | 261,800 | ▲ | 0.01% |
| 2025-01-23 | 9048 | 名鉄 | 1,376,667 | 0.69% | 1,667 | 1,696 | 1,663 | 1,687 | 530,200 | ▼ | -0.01% |
| 2025-01-24 | 9048 | 名鉄 | 1,390,767 | 0.70% | 1,683 | 1,703 | 1,681 | 1,698 | 467,800 | ▲ | 0.01% |
| 2025-01-27 | 9048 | 名鉄 | 1,363,067 | 0.69% | 1,705 | 1,727 | 1,702 | 1,720 | 434,900 | ▼ | -0.01% |
| 2025-01-28 | 9048 | 名鉄 | 1,355,767 | 0.68% | 1,722 | 1,741 | 1,722 | 1,737 | 487,200 | ▼ | -0.00% |
| 2025-01-31 | 9048 | 名鉄 | 1,364,467 | 0.69% | 1,748 | 1,748 | 1,723 | 1,733 | 352,500 | ▲ | 0.00% |
| 2025-01-31 | 9048 | 名鉄 | 1,364,467 | 0.69% | 1,748 | 1,748 | 1,723 | 1,733 | 352,500 | ▲ | 0.00% |
| 2025-02-03 | 9048 | 名鉄 | 1,319,667 | 0.67% | 1,719 | 1,719 | 1,697 | 1,704 | 657,500 | ▼ | -0.01% |
| 2025-02-03 | 9048 | 名鉄 | 1,319,667 | 0.67% | 1,719 | 1,719 | 1,697 | 1,704 | 657,500 | ▼ | -0.01% |
| 2025-02-04 | 9048 | 名鉄 | 1,368,067 | 0.69% | 1,720 | 1,720 | 1,696 | 1,698 | 371,300 | ▲ | 0.01% |
| 2025-02-04 | 9048 | 名鉄 | 1,368,067 | 0.69% | 1,720 | 1,720 | 1,696 | 1,698 | 371,300 | ▲ | 0.01% |
| 2025-02-05 | 9048 | 名鉄 | 1,396,367 | 0.70% | 1,695 | 1,700 | 1,681 | 1,683 | 461,600 | ▲ | 0.01% |
| 2025-02-05 | 9048 | 名鉄 | 1,396,367 | 0.70% | 1,695 | 1,700 | 1,681 | 1,683 | 461,600 | ▲ | 0.01% |
| 2025-02-06 | 9048 | 名鉄 | 1,405,767 | 0.71% | 1,698 | 1,716 | 1,696 | 1,702 | 305,600 | ▲ | 0.01% |
| 2025-02-06 | 9048 | 名鉄 | 1,405,767 | 0.71% | 1,698 | 1,716 | 1,696 | 1,702 | 305,600 | ▲ | 0.01% |
| 2025-02-12 | 9048 | 名鉄 | 1,363,667 | 0.69% | 1,716 | 1,719 | 1,703 | 1,703 | 394,200 | ▼ | -0.02% |
| 2025-02-12 | 9048 | 名鉄 | 1,363,667 | 0.69% | 1,716 | 1,719 | 1,703 | 1,703 | 394,200 | ▼ | -0.02% |
| 2025-02-13 | 9048 | 名鉄 | 1,295,267 | 0.65% | 1,718 | 1,755 | 1,710 | 1,740 | 677,300 | ▼ | -0.03% |
| 2025-02-14 | 9048 | 名鉄 | 1,242,367 | 0.63% | 1,744 | 1,777 | 1,726 | 1,767 | 886,900 | ▼ | -0.02% |
| 2025-02-17 | 9048 | 名鉄 | 1,234,367 | 0.62% | 1,767 | 1,777 | 1,752 | 1,758 | 447,000 | ▼ | -0.01% |
| 2025-02-18 | 9048 | 名鉄 | 1,148,267 | 0.58% | 1,750 | 1,776 | 1,748 | 1,770 | 391,000 | ▼ | -0.04% |
| 2025-02-19 | 9048 | 名鉄 | 1,176,067 | 0.59% | 1,765 | 1,791 | 1,765 | 1,785 | 488,400 | ▲ | 0.01% |
| 2025-02-20 | 9048 | 名鉄 | 1,143,667 | 0.58% | 1,781 | 1,805 | 1,774 | 1,800 | 748,400 | ▼ | -0.01% |
| 2025-02-21 | 9048 | 名鉄 | 1,086,067 | 0.55% | 1,800 | 1,819 | 1,796 | 1,800 | 489,900 | ▼ | -0.02% |
| 2025-02-25 | 9048 | 名鉄 | 1,031,267 | 0.52% | 1,794 | 1,794 | 1,763 | 1,775 | 554,000 | ▼ | -0.03% |
| 2025-02-26 | 9048 | 名鉄 | 1,112,867 | 0.56% | 1,786 | 1,803 | 1,770 | 1,793 | 450,900 | ▲ | 0.04% |
| 2025-02-27 | 9048 | 名鉄 | 1,140,367 | 0.57% | 1,790 | 1,799 | 1,784 | 1,797 | 447,900 | ▲ | 0.00% |
| 2025-02-28 | 9048 | 名鉄 | 1,027,467 | 0.52% | 1,801 | 1,804 | 1,762 | 1,771 | 806,200 | ▼ | -0.04% |
| 2025-03-03 | 9048 | 名鉄 | 1,011,967 | 0.51% | 1,780 | 1,805 | 1,778 | 1,803 | 663,500 | ▼ | -0.01% |
| 2025-03-04 | 9048 | 名鉄 | 903,267 | 0.45% | 1,812 | 1,812 | 1,779 | 1,792 | 719,400 | ▼ | -0.06% |
| 2025-03-06 | 9048 | 名鉄 | 991,867 | 0.50% | 1,794 | 1,809 | 1,786 | 1,809 | 517,700 | ▲ | 0.07% |
| 2025-03-07 | 9048 | 名鉄 | 945,967 | 0.48% | 1,797 | 1,811 | 1,791 | 1,810 | 596,600 | ▼ | -0.02% |
| 2024-07-16 | 9067 | 丸運 | 145,069 | 0.50% | 490 | 513 | 479 | 506 | 859,600 | ▲ | 0.01% |
| 2024-07-17 | 9067 | 丸運 | 148,669 | 0.51% | 506 | 513 | 491 | 500 | 524,300 | ▲ | 0.01% |
| 2024-07-18 | 9067 | 丸運 | 162,169 | 0.55% | 495 | 549 | 485 | 528 | 1,033,200 | ▲ | 0.04% |
| 2024-07-19 | 9067 | 丸運 | 163,169 | 0.56% | 523 | 528 | 500 | 505 | 729,000 | ▲ | 0.01% |
| 2024-07-22 | 9067 | 丸運 | 169,669 | 0.58% | 500 | 517 | 496 | 504 | 357,000 | ▲ | 0.01% |
| 2024-07-23 | 9067 | 丸運 | 174,369 | 0.60% | 513 | 522 | 482 | 487 | 486,000 | ▲ | 0.02% |
| 2024-07-26 | 9067 | 丸運 | 188,569 | 0.65% | 489 | 498 | 467 | 489 | 405,100 | ▲ | 0.05% |
| 2024-07-30 | 9067 | 丸運 | 193,369 | 0.66% | 465 | 472 | 456 | 465 | 405,500 | ▲ | 0.01% |
| 2024-07-31 | 9067 | 丸運 | 196,469 | 0.67% | 465 | 479 | 465 | 476 | 108,600 | ▲ | 0.01% |
| 2024-08-01 | 9067 | 丸運 | 201,869 | 0.69% | 474 | 474 | 459 | 467 | 251,700 | ▲ | 0.01% |
| 2024-08-02 | 9067 | 丸運 | 204,269 | 0.70% | 443 | 457 | 434 | 441 | 268,500 | ▲ | 0.01% |
| 2024-08-05 | 9067 | 丸運 | 201,869 | 0.69% | 377 | 421 | 364 | 386 | 528,300 | ▼ | -0.01% |
| 2024-08-08 | 9067 | 丸運 | 196,769 | 0.67% | 453 | 479 | 446 | 467 | 459,100 | ▼ | -0.01% |
| 2024-08-09 | 9067 | 丸運 | 169,369 | 0.58% | 470 | 506 | 466 | 504 | 801,500 | ▼ | -0.09% |
| 2024-08-13 | 9067 | 丸運 | 158,569 | 0.54% | 504 | 576 | 501 | 574 | 857,700 | ▼ | -0.03% |
| 2024-08-15 | 9067 | 丸運 | 143,269 | 0.49% | 545 | 545 | 513 | 534 | 401,300 | ▼ | -0.05% |
| 2025-03-11 | 9072 | ニッコンＨＤ | 2,934,189 | 2.31% | 2,373 | 2,401 | 2,356 | 2,400 | 475,600 | ▲ | 2.31% |
| 2025-03-12 | 9072 | ニッコンＨＤ | 2,909,589 | 2.30% | 2,407 | 2,418 | 2,385 | 2,399 | 573,600 | ▼ | -0.01% |
| 2025-03-13 | 9072 | ニッコンＨＤ | 2,841,189 | 2.24% | 2,416 | 2,461 | 2,398 | 2,451 | 636,100 | ▼ | -0.05% |
| 2025-03-14 | 9072 | ニッコンＨＤ | 2,826,589 | 2.23% | 2,451 | 2,523 | 2,438 | 2,516 | 722,100 | ▼ | -0.01% |
| 2025-03-17 | 9072 | ニッコンＨＤ | 2,096,983 | 1.65% | 2,520 | 2,546 | 2,505 | 2,544 | 553,100 | ▼ | -0.58% |
| 2025-03-18 | 9072 | ニッコンＨＤ | 1,895,383 | 1.49% | 2,572 | 2,609 | 2,545 | 2,600 | 750,800 | ▼ | -0.15% |
| 2025-03-19 | 9072 | ニッコンＨＤ | 1,680,026 | 1.32% | 2,650 | 2,690 | 2,626 | 2,668 | 1,282,900 | ▼ | -0.16% |
| 2025-03-21 | 9072 | ニッコンＨＤ | 1,250,726 | 0.98% | 2,665 | 2,685 | 2,639 | 2,674 | 1,080,700 | ▼ | -0.34% |
| 2025-03-24 | 9072 | ニッコンＨＤ | 643,826 | 0.50% | 2,694 | 2,704 | 2,667 | 2,695 | 520,300 | ▼ | -0.48% |
| 2025-03-26 | 9072 | ニッコンＨＤ | 628,951 | 0.49% | 2,702 | 2,732 | 2,676 | 2,720 | 529,700 | ▼ | -0.01% |
| 2025-03-27 | 9072 | ニッコンＨＤ | 664,351 | 0.52% | 2,720 | 2,750 | 2,711 | 2,737 | 580,300 | ▲ | 0.03% |
| 2025-03-31 | 9072 | ニッコンＨＤ | 653,697 | 0.51% | 2,701 | 2,706 | 2,657 | 2,692 | 559,200 | ▼ | -0.01% |
| 2025-04-01 | 9072 | ニッコンＨＤ | 634,897 | 0.50% | 2,719 | 2,736 | 2,690 | 2,720 | 575,700 | ▼ | -0.01% |
| 2025-04-02 | 9072 | ニッコンＨＤ | 545,997 | 0.43% | 2,721 | 2,725 | 2,678 | 2,712 | 626,100 | ▼ | -0.07% |
| 2025-04-03 | 9072 | ニッコンＨＤ | 766,897 | 0.60% | 2,687 | 2,734 | 2,678 | 2,734 | 924,600 | ▲ | 0.17% |
| 2025-04-04 | 9072 | ニッコンＨＤ | 711,503 | 0.56% | 2,698 | 2,705 | 2,646 | 2,700 | 844,200 | ▼ | -0.03% |
| 2025-04-07 | 9072 | ニッコンＨＤ | 687,903 | 0.54% | 2,613 | 2,727 | 2,572 | 2,661 | 912,100 | ▼ | -0.02% |
| 2025-04-08 | 9072 | ニッコンＨＤ | 636,503 | 0.50% | 2,711 | 2,780 | 2,698 | 2,703 | 653,500 | ▼ | -0.04% |
| 2025-04-09 | 9072 | ニッコンＨＤ | 615,903 | 0.48% | 2,704 | 2,768 | 2,700 | 2,759 | 593,100 | ▼ | -0.02% |
| 2025-03-19 | 9090 | ＡＺ丸和ＨＤ | 698,109 | 0.50% | 1,246 | 1,256 | 1,240 | 1,249 | 142,000 | ▲ | 0.02% |
| 2025-03-21 | 9090 | ＡＺ丸和ＨＤ | 724,809 | 0.52% | 1,240 | 1,261 | 1,240 | 1,254 | 211,300 | ▲ | 0.02% |
| 2025-03-24 | 9090 | ＡＺ丸和ＨＤ | 738,009 | 0.53% | 1,255 | 1,267 | 1,241 | 1,252 | 90,200 | ▲ | 0.01% |
| 2025-03-25 | 9090 | ＡＺ丸和ＨＤ | 746,709 | 0.54% | 1,260 | 1,262 | 1,235 | 1,250 | 101,500 | ▲ | 0.01% |
| 2025-03-26 | 9090 | ＡＺ丸和ＨＤ | 743,009 | 0.53% | 1,260 | 1,260 | 1,246 | 1,257 | 144,900 | ▼ | -0.01% |
| 2025-03-27 | 9090 | ＡＺ丸和ＨＤ | 761,209 | 0.55% | 1,257 | 1,267 | 1,244 | 1,267 | 207,700 | ▲ | 0.02% |
| 2025-04-01 | 9090 | ＡＺ丸和ＨＤ | 785,809 | 0.56% | 1,252 | 1,253 | 1,225 | 1,225 | 132,000 | ▲ | 0.01% |
| 2025-04-02 | 9090 | ＡＺ丸和ＨＤ | 800,909 | 0.58% | 1,240 | 1,240 | 1,211 | 1,227 | 116,300 | ▲ | 0.01% |
| 2025-04-04 | 9090 | ＡＺ丸和ＨＤ | 824,709 | 0.59% | 1,204 | 1,204 | 1,173 | 1,190 | 186,800 | ▲ | 0.01% |
| 2025-04-07 | 9090 | ＡＺ丸和ＨＤ | 809,309 | 0.58% | 1,085 | 1,147 | 1,076 | 1,116 | 290,600 | ▼ | -0.01% |
| 2025-04-09 | 9090 | ＡＺ丸和ＨＤ | 792,709 | 0.57% | 1,132 | 1,145 | 1,120 | 1,139 | 179,800 | ▼ | -0.01% |
| 2025-04-10 | 9090 | ＡＺ丸和ＨＤ | 772,309 | 0.55% | 1,209 | 1,214 | 1,173 | 1,214 | 141,500 | ▼ | -0.01% |
| 2024-12-30 | 9101 | 郵船 | 14,752,106 | 3.20% | 5,230 | 5,345 | 5,229 | 5,273 | 4,629,800 | ▲ | 3.20% |
| 2025-01-06 | 9101 | 郵船 | 0 | 0.00% | 5,299 | 5,348 | 5,247 | 5,340 | 4,303,700 | ▼ | -3.20% |
| 2024-11-25 | 9104 | 商船三井 | 2,310,725 | 0.63% | 5,441 | 5,450 | 5,398 | 5,430 | 3,536,100 | ▲ | 0.63% |
| 2024-11-26 | 9104 | 商船三井 | 0 | 0.00% | 5,425 | 5,430 | 5,307 | 5,342 | 4,914,100 | ▼ | -0.63% |
| 2024-12-30 | 9115 | 明海グループ | 1,519,614 | 4.22% | 690 | 697 | 688 | 688 | 25,500 | ▲ | 4.22% |
| 2025-01-06 | 9115 | 明海グループ | 6,241 | 0.01% | 700 | 700 | 679 | 679 | 37,000 | ▼ | -4.21% |
| 2025-04-07 | 9119 | 飯野海 | 620,983 | 0.57% | 862 | 920 | 848 | 884 | 1,387,600 | ▲ | 0.10% |
| 2025-04-09 | 9119 | 飯野海 | 669,883 | 0.61% | 926 | 945 | 913 | 935 | 880,900 | ▲ | 0.04% |
| 2025-04-10 | 9119 | 飯野海 | 654,783 | 0.60% | 985 | 985 | 965 | 973 | 476,100 | ▼ | -0.01% |
| 2025-04-15 | 9119 | 飯野海 | 643,283 | 0.59% | 979 | 979 | 964 | 965 | 229,800 | ▼ | -0.01% |
| 2025-04-16 | 9119 | 飯野海 | 635,483 | 0.58% | 966 | 967 | 940 | 942 | 226,100 | ▼ | -0.01% |
| 2024-04-30 | 9164 | トライト | 512,100 | 0.51% | 627 | 636 | 618 | 620 | 731,100 | ▲ | 0.02% |
| 2024-05-01 | 9164 | トライト | 527,300 | 0.52% | 620 | 642 | 620 | 638 | 656,400 | ▲ | 0.01% |
| 2024-05-02 | 9164 | トライト | 541,700 | 0.54% | 637 | 649 | 623 | 626 | 732,700 | ▲ | 0.02% |
| 2024-05-07 | 9164 | トライト | 497,600 | 0.49% | 644 | 659 | 642 | 656 | 794,900 | ▼ | -0.05% |
| 2024-05-15 | 9164 | トライト | 533,500 | 0.53% | 558 | 571 | 558 | 558 | 1,696,700 | ▲ | 0.11% |
| 2024-05-16 | 9164 | トライト | 543,100 | 0.54% | 525 | 531 | 477 | 483 | 3,784,000 | ▲ | 0.01% |
| 2024-05-17 | 9164 | トライト | 648,400 | 0.64% | 484 | 493 | 461 | 467 | 3,480,700 | ▲ | 0.09% |
| 2024-05-21 | 9164 | トライト | 651,500 | 0.65% | 475 | 475 | 447 | 452 | 2,175,800 | ▲ | 0.01% |
| 2024-05-22 | 9164 | トライト | 717,500 | 0.71% | 445 | 450 | 433 | 447 | 1,721,800 | ▲ | 0.05% |
| 2024-05-23 | 9164 | トライト | 680,500 | 0.68% | 445 | 457 | 433 | 449 | 1,287,200 | ▼ | -0.02% |
| 2024-05-27 | 9164 | トライト | 704,600 | 0.70% | 462 | 474 | 456 | 472 | 1,055,300 | ▲ | 0.01% |
| 2024-05-28 | 9164 | トライト | 734,100 | 0.73% | 480 | 511 | 479 | 508 | 1,567,000 | ▲ | 0.03% |
| 2024-05-30 | 9164 | トライト | 782,500 | 0.78% | 499 | 499 | 474 | 475 | 919,300 | ▲ | 0.05% |
| 2024-05-31 | 9164 | トライト | 792,700 | 0.79% | 477 | 485 | 476 | 480 | 471,200 | ▲ | 0.01% |
| 2024-06-03 | 9164 | トライト | 815,700 | 0.81% | 480 | 490 | 471 | 472 | 855,600 | ▲ | 0.02% |
| 2024-06-04 | 9164 | トライト | 791,700 | 0.79% | 478 | 490 | 475 | 483 | 1,050,900 | ▼ | -0.02% |
| 2024-06-05 | 9164 | トライト | 817,700 | 0.81% | 479 | 484 | 473 | 477 | 516,000 | ▲ | 0.02% |
| 2024-06-10 | 9164 | トライト | 693,300 | 0.69% | 455 | 461 | 448 | 460 | 915,100 | ▼ | -0.12% |
| 2024-06-11 | 9164 | トライト | 714,400 | 0.71% | 460 | 461 | 450 | 456 | 1,008,400 | ▲ | 0.02% |
| 2024-06-12 | 9164 | トライト | 654,100 | 0.65% | 458 | 488 | 456 | 486 | 1,273,600 | ▼ | -0.05% |
| 2024-06-13 | 9164 | トライト | 667,100 | 0.66% | 479 | 479 | 451 | 451 | 1,198,900 | ▲ | 0.01% |
| 2024-06-14 | 9164 | トライト | 679,700 | 0.67% | 447 | 453 | 437 | 437 | 1,298,400 | ▲ | 0.01% |
| 2024-06-17 | 9164 | トライト | 711,400 | 0.71% | 427 | 435 | 419 | 426 | 1,296,200 | ▲ | 0.03% |
| 2024-06-19 | 9164 | トライト | 626,500 | 0.62% | 411 | 425 | 407 | 424 | 1,462,400 | ▼ | -0.08% |
| 2024-06-20 | 9164 | トライト | 638,000 | 0.63% | 429 | 433 | 417 | 423 | 612,800 | ▲ | 0.01% |
| 2024-06-21 | 9164 | トライト | 603,600 | 0.60% | 429 | 437 | 418 | 418 | 967,500 | ▼ | -0.03% |
| 2024-06-24 | 9164 | トライト | 519,800 | 0.51% | 417 | 421 | 412 | 415 | 1,410,700 | ▼ | -0.08% |
| 2024-06-25 | 9164 | トライト | 423,300 | 0.42% | 415 | 427 | 412 | 412 | 1,287,500 | ▼ | -0.09% |
| 2024-07-04 | 9201 | ＪＡＬ | 2,406,976 | 0.55% | 2,570 | 2,584 | 2,566 | 2,572 | 1,529,600 | ▲ | 0.09% |
| 2024-07-04 | 9201 | ＪＡＬ | 2,406,976 | 0.55% | 2,570 | 2,584 | 2,566 | 2,572 | 1,529,600 | ▲ | 0.09% |
| 2024-07-05 | 9201 | ＪＡＬ | 2,459,704 | 0.56% | 2,580 | 2,584 | 2,559 | 2,567 | 1,787,300 | ▲ | 0.01% |
| 2024-07-08 | 9201 | ＪＡＬ | 2,379,904 | 0.54% | 2,573 | 2,573 | 2,537 | 2,542 | 1,976,000 | ▼ | -0.02% |
| 2024-07-09 | 9201 | ＪＡＬ | 2,237,704 | 0.51% | 2,542 | 2,550 | 2,532 | 2,541 | 1,827,100 | ▼ | -0.03% |
| 2024-07-11 | 9201 | ＪＡＬ | 2,167,643 | 0.49% | 2,558 | 2,582 | 2,557 | 2,577 | 2,423,700 | ▼ | -0.02% |
| 2024-07-16 | 9201 | ＪＡＬ | 2,204,854 | 0.50% | 2,596 | 2,596 | 2,560 | 2,562 | 2,232,000 | ▲ | 0.02% |
| 2024-07-17 | 9201 | ＪＡＬ | 1,650,256 | 0.37% | 2,564 | 2,573 | 2,554 | 2,562 | 2,378,900 | ▼ | -0.13% |
| 2024-07-19 | 9201 | ＪＡＬ | 2,386,856 | 0.54% | 2,558 | 2,559 | 2,492 | 2,501 | 4,368,000 | ▲ | 0.13% |
| 2024-07-22 | 9201 | ＪＡＬ | 2,587,656 | 0.59% | 2,507 | 2,512 | 2,491 | 2,501 | 2,189,400 | ▲ | 0.04% |
| 2024-07-23 | 9201 | ＪＡＬ | 2,674,356 | 0.61% | 2,513 | 2,523 | 2,507 | 2,518 | 1,790,900 | ▲ | 0.02% |
| 2024-07-24 | 9201 | ＪＡＬ | 3,203,856 | 0.73% | 2,509 | 2,509 | 2,458 | 2,458 | 3,700,400 | ▲ | 0.12% |
| 2024-07-25 | 9201 | ＪＡＬ | 3,733,456 | 0.85% | 2,455 | 2,472 | 2,446 | 2,466 | 3,997,800 | ▲ | 0.12% |
| 2024-07-26 | 9201 | ＪＡＬ | 3,898,697 | 0.89% | 2,478 | 2,478 | 2,416 | 2,416 | 4,252,000 | ▲ | 0.04% |
| 2024-07-30 | 9201 | ＪＡＬ | 3,982,097 | 0.91% | 2,454 | 2,464 | 2,438 | 2,458 | 2,456,900 | ▲ | 0.02% |
| 2024-07-31 | 9201 | ＪＡＬ | 4,030,093 | 0.92% | 2,459 | 2,478 | 2,437 | 2,463 | 4,523,300 | ▲ | 0.01% |
| 2024-08-01 | 9201 | ＪＡＬ | 4,146,393 | 0.94% | 2,373 | 2,416 | 2,333 | 2,411 | 7,347,900 | ▲ | 0.01% |
| 2024-08-02 | 9201 | ＪＡＬ | 4,037,333 | 0.92% | 2,356 | 2,372 | 2,311 | 2,321 | 5,269,100 | ▼ | -0.01% |
| 2024-08-05 | 9201 | ＪＡＬ | 3,401,727 | 0.77% | 2,230 | 2,262 | 2,088 | 2,126 | 8,412,600 | ▼ | -0.15% |
| 2024-08-06 | 9201 | ＪＡＬ | 2,859,037 | 0.65% | 2,243 | 2,373 | 2,230 | 2,286 | 5,920,800 | ▼ | -0.12% |
| 2024-08-07 | 9201 | ＪＡＬ | 2,511,091 | 0.57% | 2,250 | 2,355 | 2,241 | 2,331 | 4,339,700 | ▼ | -0.08% |
| 2024-08-08 | 9201 | ＪＡＬ | 2,373,033 | 0.54% | 2,294 | 2,356 | 2,286 | 2,302 | 2,578,400 | ▼ | -0.02% |
| 2024-08-09 | 9201 | ＪＡＬ | 2,291,235 | 0.52% | 2,327 | 2,327 | 2,243 | 2,268 | 4,292,400 | ▼ | -0.02% |
| 2024-08-13 | 9201 | ＪＡＬ | 2,017,417 | 0.46% | 2,237 | 2,249 | 2,205 | 2,241 | 5,053,200 | ▼ | -0.06% |
| 2024-08-23 | 9201 | ＪＡＬ | 2,192,277 | 0.50% | 2,420 | 2,424 | 2,402 | 2,420 | 2,293,700 | ▲ | 0.02% |
| 2025-02-13 | 9211 | エフ・コード | 63,300 | 0.51% | 1,444 | 1,475 | 1,372 | 1,384 | 268,100 | ▲ | 0.04% |
| 2025-02-14 | 9211 | エフ・コード | 66,500 | 0.54% | 1,393 | 1,483 | 1,393 | 1,428 | 362,900 | ▲ | 0.03% |
| 2025-02-17 | 9211 | エフ・コード | 57,500 | 0.46% | 1,728 | 1,728 | 1,704 | 1,728 | 499,400 | ▼ | -0.08% |
| 2024-07-24 | 9214 | ＲＩ | 7,500 | 0.53% | 1,475 | 1,500 | 1,430 | 1,430 | 39,200 | ▲ | 0.53% |
| 2024-07-26 | 9214 | ＲＩ | 5,500 | 0.38% | 1,421 | 1,456 | 1,421 | 1,437 | 14,800 | ▼ | -0.15% |
| 2024-08-01 | 9214 | ＲＩ | 9,100 | 0.64% | 1,401 | 1,406 | 1,355 | 1,390 | 24,800 | ▲ | 0.23% |
| 2024-08-02 | 9214 | ＲＩ | 11,800 | 0.83% | 1,351 | 1,378 | 1,315 | 1,337 | 26,400 | ▲ | 0.18% |
| 2024-08-05 | 9214 | ＲＩ | 13,600 | 0.96% | 1,251 | 1,280 | 1,148 | 1,163 | 62,400 | ▲ | 0.13% |
| 2024-08-06 | 9214 | ＲＩ | 11,600 | 0.82% | 1,283 | 1,300 | 1,233 | 1,295 | 24,600 | ▼ | -0.14% |
| 2024-08-07 | 9214 | ＲＩ | 11,500 | 0.81% | 1,295 | 1,345 | 1,235 | 1,306 | 4,700 | ▼ | -0.00% |
| 2024-08-13 | 9214 | ＲＩ | 10,600 | 0.74% | 1,355 | 1,390 | 1,355 | 1,373 | 9,300 | ▼ | -0.07% |
| 2024-08-15 | 9214 | ＲＩ | 8,900 | 0.62% | 1,335 | 1,392 | 1,334 | 1,392 | 13,000 | ▼ | -0.12% |
| 2024-08-16 | 9214 | ＲＩ | 8,400 | 0.59% | 1,392 | 1,431 | 1,392 | 1,411 | 7,300 | ▼ | -0.03% |
| 2024-08-20 | 9214 | ＲＩ | 7,700 | 0.54% | 1,420 | 1,435 | 1,414 | 1,428 | 6,200 | ▼ | -0.04% |
| 2024-08-21 | 9214 | ＲＩ | 7,600 | 0.53% | 1,439 | 1,439 | 1,396 | 1,425 | 5,600 | ▼ | -0.01% |
| 2024-08-22 | 9214 | ＲＩ | 7,900 | 0.55% | 1,429 | 1,429 | 1,380 | 1,380 | 5,500 | ▲ | 0.02% |
| 2024-08-23 | 9214 | ＲＩ | 8,200 | 0.57% | 1,386 | 1,393 | 1,362 | 1,381 | 7,600 | ▲ | 0.01% |
| 2024-08-29 | 9214 | ＲＩ | 6,900 | 0.48% | 1,352 | 1,352 | 1,322 | 1,344 | 5,300 | ▼ | -0.02% |
| 2024-04-12 | 9219 | ギックス | 28,600 | 0.51% | 974 | 1,036 | 944 | 955 | 226,000 | ▲ | 0.07% |
| 2024-04-15 | 9219 | ギックス | 31,200 | 0.55% | 957 | 972 | 913 | 921 | 56,000 | ▲ | 0.04% |
| 2024-04-18 | 9219 | ギックス | 28,500 | 0.51% | 1,096 | 1,222 | 1,096 | 1,165 | 297,400 | ▼ | -0.04% |
| 2024-04-19 | 9219 | ギックス | 26,900 | 0.48% | 1,153 | 1,198 | 1,100 | 1,144 | 127,000 | ▼ | -0.03% |
| 2024-03-01 | 9227 | マイクロ波 | 169,300 | 1.08% | 1,286 | 1,312 | 1,277 | 1,282 | 180,100 | ▼ | -0.02% |
| 2024-03-04 | 9227 | マイクロ波 | 138,200 | 0.88% | 1,270 | 1,352 | 1,268 | 1,334 | 295,700 | ▼ | -0.20% |
| 2024-03-06 | 9227 | マイクロ波 | 127,700 | 0.82% | 1,309 | 1,342 | 1,308 | 1,326 | 132,600 | ▼ | -0.06% |
| 2024-03-08 | 9227 | マイクロ波 | 137,500 | 0.88% | 1,283 | 1,319 | 1,283 | 1,299 | 166,100 | ▲ | 0.06% |
| 2024-03-11 | 9227 | マイクロ波 | 145,800 | 0.93% | 1,280 | 1,295 | 1,245 | 1,253 | 233,200 | ▲ | 0.05% |
| 2024-03-12 | 9227 | マイクロ波 | 160,700 | 1.03% | 1,241 | 1,306 | 1,225 | 1,295 | 203,400 | ▲ | 0.09% |
| 2024-03-13 | 9227 | マイクロ波 | 159,500 | 1.02% | 1,303 | 1,303 | 1,279 | 1,280 | 97,900 | ▼ | -0.01% |
| 2024-03-14 | 9227 | マイクロ波 | 156,600 | 1.00% | 1,276 | 1,314 | 1,268 | 1,302 | 150,300 | ▼ | -0.02% |
| 2024-03-18 | 9227 | マイクロ波 | 169,700 | 1.08% | 1,252 | 1,278 | 1,238 | 1,238 | 137,500 | ▲ | 0.08% |
| 2024-03-21 | 9227 | マイクロ波 | 205,500 | 1.31% | 938 | 1,077 | 938 | 1,028 | 3,359,000 | ▲ | 0.23% |
| 2024-03-22 | 9227 | マイクロ波 | 203,900 | 1.30% | 1,045 | 1,111 | 1,004 | 1,048 | 1,701,000 | ▼ | -0.01% |
| 2024-03-25 | 9227 | マイクロ波 | 216,100 | 1.38% | 1,069 | 1,160 | 1,020 | 1,117 | 991,200 | ▲ | 0.07% |
| 2024-03-26 | 9227 | マイクロ波 | 230,500 | 1.47% | 1,114 | 1,150 | 1,060 | 1,061 | 731,600 | ▲ | 0.09% |
| 2024-03-27 | 9227 | マイクロ波 | 242,300 | 1.55% | 1,055 | 1,067 | 1,011 | 1,012 | 417,500 | ▲ | 0.08% |
| 2024-03-28 | 9227 | マイクロ波 | 254,700 | 1.63% | 1,042 | 1,154 | 1,030 | 1,114 | 1,443,000 | ▲ | 0.07% |
| 2024-03-29 | 9227 | マイクロ波 | 248,100 | 1.58% | 1,135 | 1,147 | 1,067 | 1,080 | 772,600 | ▼ | -0.04% |
| 2024-04-02 | 9227 | マイクロ波 | 250,000 | 1.60% | 1,050 | 1,051 | 1,023 | 1,035 | 255,900 | ▲ | 0.02% |
| 2024-04-03 | 9227 | マイクロ波 | 245,100 | 1.56% | 1,012 | 1,039 | 1,007 | 1,021 | 228,000 | ▼ | -0.04% |
| 2024-04-04 | 9227 | マイクロ波 | 235,400 | 1.50% | 1,023 | 1,031 | 993 | 999 | 402,900 | ▼ | -0.06% |
| 2024-04-05 | 9227 | マイクロ波 | 215,300 | 1.37% | 990 | 1,035 | 984 | 1,028 | 296,000 | ▼ | -0.12% |
| 2024-04-08 | 9227 | マイクロ波 | 199,200 | 1.27% | 1,015 | 1,037 | 1,000 | 1,018 | 255,400 | ▼ | -0.10% |
| 2024-04-10 | 9227 | マイクロ波 | 194,400 | 1.24% | 1,045 | 1,078 | 1,045 | 1,055 | 200,100 | ▼ | -0.03% |
| 2024-04-11 | 9227 | マイクロ波 | 190,100 | 1.21% | 1,052 | 1,052 | 1,027 | 1,027 | 137,600 | ▼ | -0.03% |
| 2024-04-12 | 9227 | マイクロ波 | 185,900 | 1.19% | 1,030 | 1,030 | 1,004 | 1,004 | 193,400 | ▼ | -0.02% |
| 2024-04-15 | 9227 | マイクロ波 | 185,700 | 1.18% | 1,000 | 1,017 | 999 | 1,013 | 94,500 | ▼ | -0.01% |
| 2024-04-16 | 9227 | マイクロ波 | 173,600 | 1.11% | 999 | 1,001 | 978 | 990 | 278,800 | ▼ | -0.06% |
| 2024-04-17 | 9227 | マイクロ波 | 161,800 | 1.03% | 994 | 1,004 | 989 | 990 | 146,100 | ▼ | -0.08% |
| 2024-04-18 | 9227 | マイクロ波 | 160,400 | 1.02% | 985 | 996 | 966 | 991 | 142,600 | ▼ | -0.01% |
| 2024-04-19 | 9227 | マイクロ波 | 171,100 | 1.09% | 990 | 991 | 945 | 955 | 315,800 | ▲ | 0.07% |
| 2024-04-22 | 9227 | マイクロ波 | 141,300 | 0.90% | 955 | 1,020 | 950 | 1,010 | 222,200 | ▼ | -0.19% |
| 2024-04-23 | 9227 | マイクロ波 | 134,400 | 0.86% | 1,011 | 1,017 | 1,000 | 1,000 | 87,600 | ▼ | -0.04% |
| 2024-04-24 | 9227 | マイクロ波 | 139,900 | 0.89% | 1,009 | 1,020 | 993 | 993 | 298,400 | ▲ | 0.03% |
| 2024-04-25 | 9227 | マイクロ波 | 133,000 | 0.85% | 990 | 1,024 | 986 | 990 | 182,500 | ▼ | -0.04% |
| 2024-05-01 | 9227 | マイクロ波 | 140,800 | 0.90% | 997 | 1,020 | 986 | 991 | 140,400 | ▲ | 0.05% |
| 2024-05-02 | 9227 | マイクロ波 | 157,200 | 1.00% | 988 | 993 | 970 | 970 | 175,200 | ▲ | 0.09% |
| 2024-05-07 | 9227 | マイクロ波 | 123,800 | 0.79% | 1,048 | 1,106 | 1,031 | 1,076 | 1,015,800 | ▼ | -0.20% |
| 2024-05-08 | 9227 | マイクロ波 | 141,300 | 0.90% | 1,085 | 1,113 | 1,067 | 1,078 | 533,300 | ▲ | 0.10% |
| 2024-05-09 | 9227 | マイクロ波 | 122,400 | 0.78% | 1,078 | 1,086 | 1,055 | 1,060 | 287,300 | ▼ | -0.12% |
| 2024-05-10 | 9227 | マイクロ波 | 139,700 | 0.89% | 1,110 | 1,127 | 1,078 | 1,095 | 603,200 | ▲ | 0.10% |
| 2024-05-13 | 9227 | マイクロ波 | 124,900 | 0.79% | 1,062 | 1,130 | 1,037 | 1,087 | 699,600 | ▼ | -0.09% |
| 2024-05-14 | 9227 | マイクロ波 | 101,400 | 0.64% | 1,068 | 1,213 | 1,068 | 1,198 | 938,900 | ▼ | -0.15% |
| 2024-05-15 | 9227 | マイクロ波 | 128,000 | 0.81% | 1,200 | 1,320 | 1,200 | 1,290 | 2,924,300 | ▲ | 0.17% |
| 2024-05-16 | 9227 | マイクロ波 | 132,100 | 0.84% | 1,270 | 1,290 | 1,210 | 1,224 | 645,900 | ▲ | 0.02% |
| 2024-05-17 | 9227 | マイクロ波 | 152,400 | 0.97% | 1,210 | 1,270 | 1,205 | 1,211 | 534,800 | ▲ | 0.13% |
| 2024-05-20 | 9227 | マイクロ波 | 160,800 | 1.02% | 1,200 | 1,232 | 1,178 | 1,182 | 458,800 | ▲ | 0.05% |
| 2024-05-21 | 9227 | マイクロ波 | 162,900 | 1.04% | 1,186 | 1,191 | 1,150 | 1,164 | 312,200 | ▲ | 0.02% |
| 2024-05-22 | 9227 | マイクロ波 | 162,600 | 1.03% | 1,173 | 1,176 | 1,120 | 1,134 | 292,700 | ▼ | -0.01% |
| 2024-05-23 | 9227 | マイクロ波 | 167,000 | 1.06% | 1,147 | 1,147 | 1,080 | 1,099 | 370,300 | ▲ | 0.03% |
| 2024-05-24 | 9227 | マイクロ波 | 169,100 | 1.07% | 1,089 | 1,090 | 1,066 | 1,071 | 220,600 | ▲ | 0.01% |
| 2024-05-28 | 9227 | マイクロ波 | 158,400 | 1.01% | 1,076 | 1,104 | 1,068 | 1,071 | 217,500 | ▼ | -0.06% |
| 2024-05-29 | 9227 | マイクロ波 | 151,400 | 0.96% | 1,065 | 1,065 | 990 | 1,011 | 439,900 | ▼ | -0.05% |
| 2024-05-30 | 9227 | マイクロ波 | 147,200 | 0.93% | 998 | 1,023 | 993 | 1,015 | 159,200 | ▼ | -0.02% |
| 2024-06-04 | 9227 | マイクロ波 | 141,600 | 0.90% | 1,035 | 1,090 | 1,034 | 1,085 | 209,900 | ▼ | -0.03% |
| 2024-06-05 | 9227 | マイクロ波 | 140,100 | 0.89% | 1,078 | 1,095 | 1,067 | 1,067 | 124,600 | ▼ | -0.01% |
| 2024-06-07 | 9227 | マイクロ波 | 139,200 | 0.88% | 1,028 | 1,039 | 1,020 | 1,032 | 67,400 | ▼ | -0.01% |
| 2024-06-10 | 9227 | マイクロ波 | 139,900 | 0.89% | 1,031 | 1,065 | 1,031 | 1,061 | 92,500 | ▲ | 0.01% |
| 2024-06-11 | 9227 | マイクロ波 | 141,000 | 0.90% | 1,066 | 1,083 | 1,062 | 1,069 | 103,200 | ▲ | 0.01% |
| 2024-06-13 | 9227 | マイクロ波 | 146,800 | 0.93% | 1,055 | 1,077 | 1,045 | 1,045 | 67,200 | ▲ | 0.03% |
| 2024-06-14 | 9227 | マイクロ波 | 154,500 | 0.98% | 1,030 | 1,048 | 1,028 | 1,044 | 126,700 | ▲ | 0.04% |
| 2024-06-17 | 9227 | マイクロ波 | 146,900 | 0.93% | 1,037 | 1,045 | 1,013 | 1,031 | 109,500 | ▼ | -0.04% |
| 2024-06-18 | 9227 | マイクロ波 | 145,400 | 0.92% | 1,036 | 1,051 | 1,025 | 1,025 | 93,600 | ▼ | -0.01% |
| 2024-06-19 | 9227 | マイクロ波 | 154,800 | 0.98% | 1,025 | 1,030 | 991 | 993 | 244,600 | ▲ | 0.05% |
| 2024-06-20 | 9227 | マイクロ波 | 138,000 | 0.88% | 998 | 1,033 | 998 | 1,033 | 179,100 | ▼ | -0.09% |
| 2024-06-21 | 9227 | マイクロ波 | 136,000 | 0.86% | 1,029 | 1,045 | 1,027 | 1,036 | 70,900 | ▼ | -0.02% |
| 2024-06-24 | 9227 | マイクロ波 | 141,300 | 0.90% | 1,038 | 1,046 | 1,032 | 1,034 | 57,800 | ▲ | 0.04% |
| 2024-06-25 | 9227 | マイクロ波 | 138,800 | 0.88% | 1,032 | 1,079 | 1,031 | 1,055 | 212,800 | ▼ | -0.02% |
| 2024-06-26 | 9227 | マイクロ波 | 146,500 | 0.93% | 1,078 | 1,088 | 1,064 | 1,067 | 180,000 | ▲ | 0.05% |
| 2024-06-27 | 9227 | マイクロ波 | 141,900 | 0.90% | 1,055 | 1,077 | 1,049 | 1,067 | 124,600 | ▼ | -0.03% |
| 2024-06-28 | 9227 | マイクロ波 | 147,900 | 0.94% | 1,070 | 1,076 | 1,044 | 1,044 | 138,700 | ▲ | 0.03% |
| 2024-07-01 | 9227 | マイクロ波 | 142,000 | 0.90% | 1,041 | 1,042 | 1,024 | 1,032 | 102,100 | ▼ | -0.03% |
| 2024-07-02 | 9227 | マイクロ波 | 136,900 | 0.87% | 1,031 | 1,039 | 1,010 | 1,020 | 129,100 | ▼ | -0.03% |
| 2024-07-03 | 9227 | マイクロ波 | 136,200 | 0.86% | 1,020 | 1,045 | 1,020 | 1,036 | 79,400 | ▼ | -0.01% |
| 2024-07-04 | 9227 | マイクロ波 | 137,100 | 0.87% | 1,046 | 1,061 | 1,040 | 1,047 | 98,000 | ▲ | 0.01% |
| 2024-07-04 | 9227 | マイクロ波 | 137,100 | 0.87% | 1,046 | 1,061 | 1,040 | 1,047 | 98,000 | ▲ | 0.01% |
| 2024-07-05 | 9227 | マイクロ波 | 134,400 | 0.85% | 1,028 | 1,050 | 1,028 | 1,028 | 107,900 | ▼ | -0.02% |
| 2024-07-09 | 9227 | マイクロ波 | 132,900 | 0.84% | 1,021 | 1,030 | 1,014 | 1,026 | 95,200 | ▼ | -0.01% |
| 2024-07-11 | 9227 | マイクロ波 | 122,700 | 0.78% | 1,011 | 1,037 | 1,004 | 1,034 | 117,600 | ▼ | -0.05% |
| 2024-07-12 | 9227 | マイクロ波 | 111,000 | 0.70% | 1,034 | 1,066 | 1,034 | 1,060 | 168,900 | ▼ | -0.08% |
| 2024-07-16 | 9227 | マイクロ波 | 109,500 | 0.69% | 1,067 | 1,079 | 1,038 | 1,044 | 118,600 | ▼ | -0.01% |
| 2024-07-17 | 9227 | マイクロ波 | 112,100 | 0.71% | 1,104 | 1,138 | 1,095 | 1,131 | 648,000 | ▲ | 0.02% |
| 2024-07-18 | 9227 | マイクロ波 | 119,600 | 0.76% | 1,108 | 1,139 | 1,092 | 1,092 | 240,500 | ▲ | 0.05% |
| 2024-07-19 | 9227 | マイクロ波 | 118,200 | 0.75% | 1,086 | 1,093 | 1,061 | 1,066 | 113,800 | ▼ | -0.01% |
| 2024-07-22 | 9227 | マイクロ波 | 115,900 | 0.73% | 1,052 | 1,062 | 1,030 | 1,034 | 93,200 | ▼ | -0.02% |
| 2024-07-23 | 9227 | マイクロ波 | 140,100 | 0.89% | 1,085 | 1,087 | 1,028 | 1,040 | 198,900 | ▲ | 0.16% |
| 2024-07-24 | 9227 | マイクロ波 | 146,200 | 0.93% | 1,040 | 1,042 | 1,015 | 1,015 | 86,600 | ▲ | 0.04% |
| 2024-07-29 | 9227 | マイクロ波 | 142,000 | 0.90% | 1,042 | 1,050 | 1,033 | 1,043 | 76,900 | ▼ | -0.03% |
| 2024-07-30 | 9227 | マイクロ波 | 132,000 | 0.84% | 1,063 | 1,086 | 1,052 | 1,082 | 193,000 | ▼ | -0.06% |
| 2024-07-31 | 9227 | マイクロ波 | 130,400 | 0.83% | 1,075 | 1,095 | 1,052 | 1,095 | 109,900 | ▼ | -0.01% |
| 2024-08-01 | 9227 | マイクロ波 | 138,400 | 0.88% | 1,080 | 1,090 | 1,043 | 1,043 | 168,700 | ▲ | 0.05% |
| 2024-08-02 | 9227 | マイクロ波 | 155,600 | 0.99% | 1,000 | 1,009 | 926 | 972 | 568,800 | ▲ | 0.10% |
| 2024-08-05 | 9227 | マイクロ波 | 157,700 | 1.00% | 867 | 892 | 822 | 822 | 409,500 | ▲ | 0.01% |
| 2024-08-06 | 9227 | マイクロ波 | 145,500 | 0.92% | 843 | 904 | 843 | 880 | 348,600 | ▼ | -0.07% |
| 2024-08-07 | 9227 | マイクロ波 | 131,200 | 0.83% | 863 | 922 | 863 | 900 | 322,500 | ▼ | -0.09% |
| 2024-08-08 | 9227 | マイクロ波 | 121,600 | 0.77% | 885 | 920 | 882 | 904 | 175,900 | ▼ | -0.05% |
| 2024-08-09 | 9227 | マイクロ波 | 117,100 | 0.74% | 905 | 922 | 880 | 900 | 211,600 | ▼ | -0.03% |
| 2024-08-13 | 9227 | マイクロ波 | 102,700 | 0.65% | 855 | 922 | 851 | 910 | 236,400 | ▼ | -0.08% |
| 2024-08-14 | 9227 | マイクロ波 | 86,700 | 0.55% | 920 | 970 | 920 | 957 | 214,300 | ▼ | -0.09% |
| 2024-08-15 | 9227 | マイクロ波 | 97,100 | 0.61% | 948 | 960 | 916 | 916 | 156,500 | ▲ | 0.05% |
| 2024-08-16 | 9227 | マイクロ波 | 64,400 | 0.41% | 931 | 968 | 929 | 961 | 195,300 | ▼ | -0.20% |
| 2024-09-06 | 9227 | マイクロ波 | 88,100 | 0.55% | 888 | 894 | 834 | 843 | 279,500 | ▲ | 0.13% |
| 2024-09-09 | 9227 | マイクロ波 | 97,900 | 0.61% | 811 | 824 | 800 | 817 | 168,200 | ▲ | 0.05% |
| 2024-09-11 | 9227 | マイクロ波 | 96,000 | 0.60% | 835 | 871 | 801 | 812 | 405,900 | ▼ | -0.01% |
| 2024-09-12 | 9227 | マイクロ波 | 89,000 | 0.56% | 836 | 865 | 823 | 865 | 154,100 | ▼ | -0.03% |
| 2024-09-18 | 9227 | マイクロ波 | 98,300 | 0.62% | 846 | 858 | 787 | 787 | 354,500 | ▲ | 0.05% |
| 2024-09-19 | 9227 | マイクロ波 | 97,700 | 0.61% | 802 | 821 | 798 | 806 | 190,100 | ▼ | -0.01% |
| 2024-09-20 | 9227 | マイクロ波 | 101,300 | 0.64% | 812 | 816 | 792 | 802 | 171,700 | ▲ | 0.03% |
| 2024-09-24 | 9227 | マイクロ波 | 100,300 | 0.63% | 804 | 812 | 789 | 792 | 139,300 | ▼ | -0.01% |
| 2024-09-25 | 9227 | マイクロ波 | 95,800 | 0.60% | 792 | 814 | 789 | 800 | 149,900 | ▼ | -0.03% |
| 2024-09-26 | 9227 | マイクロ波 | 85,400 | 0.54% | 798 | 826 | 798 | 824 | 173,100 | ▼ | -0.05% |
| 2024-09-27 | 9227 | マイクロ波 | 80,500 | 0.50% | 830 | 887 | 830 | 877 | 290,100 | ▼ | -0.04% |
| 2024-09-30 | 9227 | マイクロ波 | 76,500 | 0.48% | 839 | 865 | 824 | 824 | 176,400 | ▼ | -0.02% |
| 2024-10-04 | 9227 | マイクロ波 | 84,200 | 0.53% | 804 | 811 | 793 | 806 | 155,200 | ▲ | 0.07% |
| 2024-10-07 | 9227 | マイクロ波 | 78,600 | 0.49% | 814 | 825 | 810 | 810 | 111,300 | ▼ | -0.04% |
| 2024-10-08 | 9227 | マイクロ波 | 101,800 | 0.64% | 804 | 804 | 770 | 770 | 346,000 | ▲ | 0.15% |
| 2024-10-09 | 9227 | マイクロ波 | 110,600 | 0.70% | 773 | 773 | 745 | 770 | 231,700 | ▲ | 0.05% |
| 2024-10-10 | 9227 | マイクロ波 | 114,800 | 0.72% | 762 | 764 | 746 | 750 | 122,500 | ▲ | 0.02% |
| 2024-10-11 | 9227 | マイクロ波 | 119,900 | 0.75% | 744 | 748 | 723 | 723 | 209,500 | ▲ | 0.03% |
| 2024-10-15 | 9227 | マイクロ波 | 111,200 | 0.70% | 713 | 761 | 713 | 754 | 200,900 | ▼ | -0.05% |
| 2024-10-16 | 9227 | マイクロ波 | 112,500 | 0.71% | 740 | 755 | 736 | 746 | 65,400 | ▲ | 0.01% |
| 2024-10-22 | 9227 | マイクロ波 | 118,200 | 0.74% | 720 | 720 | 688 | 694 | 170,200 | ▲ | 0.03% |
| 2024-10-23 | 9227 | マイクロ波 | 116,300 | 0.73% | 689 | 703 | 685 | 698 | 81,100 | ▼ | -0.01% |
| 2024-10-25 | 9227 | マイクロ波 | 111,300 | 0.70% | 695 | 698 | 682 | 689 | 93,100 | ▼ | -0.03% |
| 2024-10-28 | 9227 | マイクロ波 | 104,600 | 0.66% | 689 | 713 | 683 | 703 | 93,500 | ▼ | -0.03% |
| 2024-10-29 | 9227 | マイクロ波 | 107,500 | 0.68% | 710 | 717 | 706 | 714 | 65,000 | ▲ | 0.02% |
| 2024-10-30 | 9227 | マイクロ波 | 109,500 | 0.69% | 716 | 723 | 712 | 719 | 62,000 | ▲ | 0.00% |
| 2024-10-31 | 9227 | マイクロ波 | 111,200 | 0.70% | 715 | 724 | 715 | 723 | 51,900 | ▲ | 0.01% |
| 2024-11-05 | 9227 | マイクロ波 | 113,700 | 0.71% | 711 | 716 | 705 | 707 | 39,600 | ▲ | 0.01% |
| 2024-11-07 | 9227 | マイクロ波 | 122,200 | 0.77% | 719 | 727 | 702 | 702 | 96,900 | ▲ | 0.06% |
| 2024-11-08 | 9227 | マイクロ波 | 119,600 | 0.75% | 701 | 717 | 701 | 710 | 69,000 | ▼ | -0.02% |
| 2024-11-11 | 9227 | マイクロ波 | 113,100 | 0.71% | 707 | 711 | 697 | 711 | 90,600 | ▼ | -0.04% |
| 2024-11-12 | 9227 | マイクロ波 | 107,600 | 0.68% | 708 | 719 | 704 | 708 | 89,500 | ▼ | -0.02% |
| 2024-11-13 | 9227 | マイクロ波 | 121,200 | 0.76% | 701 | 705 | 685 | 689 | 145,300 | ▲ | 0.07% |
| 2024-11-14 | 9227 | マイクロ波 | 97,000 | 0.61% | 720 | 775 | 719 | 727 | 567,400 | ▼ | -0.15% |
| 2024-11-15 | 9227 | マイクロ波 | 93,900 | 0.59% | 723 | 744 | 716 | 722 | 151,900 | ▼ | -0.02% |
| 2024-11-18 | 9227 | マイクロ波 | 91,600 | 0.57% | 722 | 726 | 707 | 712 | 83,400 | ▼ | -0.02% |
| 2024-11-19 | 9227 | マイクロ波 | 84,300 | 0.53% | 715 | 739 | 715 | 726 | 75,700 | ▼ | -0.03% |
| 2024-11-20 | 9227 | マイクロ波 | 79,800 | 0.50% | 730 | 751 | 723 | 738 | 148,600 | ▼ | -0.03% |
| 2024-11-21 | 9227 | マイクロ波 | 87,000 | 0.55% | 736 | 745 | 720 | 721 | 66,800 | ▲ | 0.05% |
| 2024-11-22 | 9227 | マイクロ波 | 86,100 | 0.54% | 720 | 727 | 716 | 723 | 48,400 | ▼ | -0.01% |
| 2024-11-25 | 9227 | マイクロ波 | 32,700 | 0.20% | 721 | 732 | 720 | 722 | 73,200 | ▼ | -0.34% |
| 2024-11-26 | 9227 | マイクロ波 | 114,800 | 0.72% | 725 | 725 | 692 | 697 | 193,700 | ▲ | 0.52% |
| 2024-11-27 | 9227 | マイクロ波 | 126,200 | 0.79% | 697 | 697 | 670 | 679 | 223,400 | ▲ | 0.07% |
| 2024-11-28 | 9227 | マイクロ波 | 133,800 | 0.84% | 670 | 693 | 670 | 684 | 97,300 | ▲ | 0.04% |
| 2024-11-29 | 9227 | マイクロ波 | 135,800 | 0.85% | 680 | 682 | 668 | 677 | 81,300 | ▲ | 0.01% |
| 2024-12-02 | 9227 | マイクロ波 | 132,700 | 0.83% | 674 | 675 | 648 | 653 | 178,700 | ▼ | -0.02% |
| 2024-12-03 | 9227 | マイクロ波 | 121,100 | 0.76% | 653 | 682 | 653 | 673 | 161,900 | ▼ | -0.06% |
| 2024-12-04 | 9227 | マイクロ波 | 127,400 | 0.80% | 679 | 684 | 648 | 649 | 135,600 | ▲ | 0.04% |
| 2024-12-05 | 9227 | マイクロ波 | 126,400 | 0.79% | 649 | 657 | 643 | 645 | 102,400 | ▼ | -0.01% |
| 2024-12-06 | 9227 | マイクロ波 | 115,600 | 0.73% | 641 | 647 | 631 | 645 | 174,500 | ▼ | -0.06% |
| 2024-12-09 | 9227 | マイクロ波 | 112,700 | 0.71% | 645 | 648 | 630 | 632 | 154,300 | ▼ | -0.02% |
| 2024-12-10 | 9227 | マイクロ波 | 109,800 | 0.69% | 630 | 641 | 622 | 626 | 284,400 | ▼ | -0.02% |
| 2024-12-11 | 9227 | マイクロ波 | 96,600 | 0.61% | 622 | 625 | 606 | 618 | 207,300 | ▼ | -0.07% |
| 2024-12-12 | 9227 | マイクロ波 | 95,100 | 0.60% | 615 | 619 | 608 | 613 | 181,800 | ▼ | -0.01% |
| 2024-12-13 | 9227 | マイクロ波 | 100,700 | 0.63% | 619 | 630 | 604 | 607 | 255,300 | ▲ | 0.03% |
| 2024-12-16 | 9227 | マイクロ波 | 89,700 | 0.56% | 600 | 600 | 586 | 586 | 321,000 | ▼ | -0.06% |
| 2024-12-17 | 9227 | マイクロ波 | 79,800 | 0.50% | 580 | 591 | 580 | 586 | 166,800 | ▼ | -0.06% |
| 2024-12-18 | 9227 | マイクロ波 | 76,800 | 0.48% | 580 | 586 | 574 | 577 | 155,200 | ▼ | -0.02% |
| 2025-01-09 | 9227 | マイクロ波 | 103,800 | 0.65% | 647 | 703 | 639 | 695 | 655,000 | ▲ | 0.36% |
| 2025-01-10 | 9227 | マイクロ波 | 123,900 | 0.78% | 686 | 698 | 654 | 656 | 643,400 | ▲ | 0.13% |
| 2025-01-14 | 9227 | マイクロ波 | 125,500 | 0.79% | 644 | 672 | 632 | 640 | 382,200 | ▲ | 0.01% |
| 2025-01-15 | 9227 | マイクロ波 | 121,300 | 0.76% | 640 | 645 | 626 | 632 | 191,900 | ▼ | -0.03% |
| 2025-01-16 | 9227 | マイクロ波 | 102,600 | 0.64% | 637 | 644 | 587 | 590 | 271,200 | ▼ | -0.12% |
| 2025-01-17 | 9227 | マイクロ波 | 104,400 | 0.65% | 585 | 597 | 578 | 586 | 161,700 | ▲ | 0.01% |
| 2025-01-20 | 9227 | マイクロ波 | 101,600 | 0.64% | 586 | 595 | 578 | 587 | 101,500 | ▼ | -0.01% |
| 2025-01-22 | 9227 | マイクロ波 | 101,100 | 0.63% | 584 | 603 | 584 | 598 | 87,800 | ▼ | -0.01% |
| 2025-01-23 | 9227 | マイクロ波 | 103,000 | 0.64% | 598 | 598 | 576 | 578 | 112,000 | ▲ | 0.01% |
| 2025-01-24 | 9227 | マイクロ波 | 100,600 | 0.63% | 578 | 607 | 578 | 601 | 97,600 | ▼ | -0.01% |
| 2025-01-27 | 9227 | マイクロ波 | 102,000 | 0.64% | 617 | 620 | 610 | 615 | 73,000 | ▲ | 0.01% |
| 2025-01-28 | 9227 | マイクロ波 | 103,400 | 0.65% | 614 | 621 | 606 | 619 | 49,600 | ▲ | 0.01% |
| 2025-01-29 | 9227 | マイクロ波 | 100,100 | 0.63% | 618 | 620 | 608 | 610 | 65,500 | ▼ | -0.02% |
| 2025-01-30 | 9227 | マイクロ波 | 97,300 | 0.61% | 610 | 613 | 602 | 608 | 66,700 | ▼ | -0.02% |
| 2025-01-30 | 9227 | マイクロ波 | 97,300 | 0.61% | 610 | 613 | 602 | 608 | 66,700 | ▼ | -0.02% |
| 2025-02-03 | 9227 | マイクロ波 | 99,000 | 0.62% | 599 | 599 | 582 | 582 | 94,500 | ▲ | 0.01% |
| 2025-02-03 | 9227 | マイクロ波 | 99,000 | 0.62% | 599 | 599 | 582 | 582 | 94,500 | ▲ | 0.01% |
| 2025-02-04 | 9227 | マイクロ波 | 95,300 | 0.60% | 590 | 592 | 576 | 583 | 67,400 | ▼ | -0.02% |
| 2025-02-04 | 9227 | マイクロ波 | 95,300 | 0.60% | 590 | 592 | 576 | 583 | 67,400 | ▼ | -0.02% |
| 2025-02-05 | 9227 | マイクロ波 | 101,600 | 0.64% | 581 | 584 | 574 | 580 | 92,100 | ▲ | 0.04% |
| 2025-02-05 | 9227 | マイクロ波 | 101,600 | 0.64% | 581 | 584 | 574 | 580 | 92,100 | ▲ | 0.04% |
| 2025-02-06 | 9227 | マイクロ波 | 103,300 | 0.65% | 580 | 588 | 580 | 587 | 49,700 | ▲ | 0.01% |
| 2025-02-06 | 9227 | マイクロ波 | 103,300 | 0.65% | 580 | 588 | 580 | 587 | 49,700 | ▲ | 0.01% |
| 2025-02-07 | 9227 | マイクロ波 | 111,600 | 0.70% | 588 | 601 | 584 | 596 | 72,100 | ▲ | 0.04% |
| 2025-02-07 | 9227 | マイクロ波 | 111,600 | 0.70% | 588 | 601 | 584 | 596 | 72,100 | ▲ | 0.04% |
| 2025-02-12 | 9227 | マイクロ波 | 104,300 | 0.65% | 597 | 605 | 590 | 603 | 89,100 | ▼ | -0.04% |
| 2025-02-12 | 9227 | マイクロ波 | 104,300 | 0.65% | 597 | 605 | 590 | 603 | 89,100 | ▼ | -0.04% |
| 2025-02-13 | 9227 | マイクロ波 | 96,900 | 0.61% | 602 | 606 | 595 | 606 | 83,700 | ▼ | -0.04% |
| 2025-02-14 | 9227 | マイクロ波 | 122,300 | 0.77% | 564 | 576 | 542 | 557 | 453,700 | ▲ | 0.16% |
| 2025-02-18 | 9227 | マイクロ波 | 133,200 | 0.84% | 550 | 563 | 535 | 548 | 439,600 | ▲ | 0.06% |
| 2025-02-20 | 9227 | マイクロ波 | 130,600 | 0.82% | 546 | 549 | 525 | 525 | 263,300 | ▼ | -0.02% |
| 2025-02-21 | 9227 | マイクロ波 | 126,100 | 0.79% | 523 | 543 | 517 | 528 | 135,200 | ▼ | -0.02% |
| 2025-02-25 | 9227 | マイクロ波 | 124,400 | 0.78% | 523 | 534 | 522 | 525 | 80,000 | ▼ | -0.01% |
| 2025-02-26 | 9227 | マイクロ波 | 117,900 | 0.74% | 525 | 528 | 517 | 522 | 108,700 | ▼ | -0.04% |
| 2025-02-28 | 9227 | マイクロ波 | 102,900 | 0.64% | 511 | 518 | 499 | 506 | 237,000 | ▼ | -0.09% |
| 2025-03-03 | 9227 | マイクロ波 | 100,400 | 0.63% | 502 | 509 | 501 | 502 | 78,000 | ▼ | -0.01% |
| 2025-03-04 | 9227 | マイクロ波 | 93,000 | 0.58% | 499 | 506 | 496 | 502 | 98,000 | ▼ | -0.05% |
| 2025-03-05 | 9227 | マイクロ波 | 88,300 | 0.55% | 500 | 507 | 498 | 506 | 55,000 | ▼ | -0.02% |
| 2025-03-07 | 9227 | マイクロ波 | 109,300 | 0.68% | 509 | 510 | 496 | 501 | 179,500 | ▲ | 0.13% |
| 2025-03-10 | 9227 | マイクロ波 | 92,100 | 0.58% | 500 | 521 | 497 | 521 | 115,000 | ▼ | -0.10% |
| 2025-03-11 | 9227 | マイクロ波 | 90,000 | 0.56% | 511 | 523 | 509 | 521 | 67,800 | ▼ | -0.01% |
| 2025-03-12 | 9227 | マイクロ波 | 83,700 | 0.52% | 515 | 535 | 515 | 530 | 102,100 | ▼ | -0.04% |
| 2025-03-13 | 9227 | マイクロ波 | 85,000 | 0.53% | 533 | 537 | 528 | 531 | 52,900 | ▲ | 0.01% |
| 2025-03-14 | 9227 | マイクロ波 | 76,200 | 0.48% | 530 | 566 | 526 | 560 | 276,200 | ▼ | -0.05% |
| 2025-03-17 | 9227 | マイクロ波 | 80,400 | 0.50% | 559 | 559 | 541 | 549 | 127,800 | ▲ | 0.02% |
| 2025-03-19 | 9227 | マイクロ波 | 77,900 | 0.49% | 537 | 545 | 536 | 537 | 54,900 | ▼ | -0.01% |
| 2025-04-01 | 9227 | マイクロ波 | 87,400 | 0.55% | 501 | 510 | 481 | 481 | 192,400 | ▲ | 0.07% |
| 2025-04-02 | 9227 | マイクロ波 | 92,600 | 0.58% | 483 | 483 | 474 | 480 | 84,100 | ▲ | 0.02% |
| 2025-04-04 | 9227 | マイクロ波 | 64,700 | 0.40% | 439 | 446 | 400 | 411 | 335,500 | ▼ | -0.17% |
| 2025-01-07 | 9229 | サンウェルズ | 179,664 | 0.51% | 700 | 718 | 687 | 701 | 446,300 | ▲ | 0.16% |
| 2025-01-09 | 9229 | サンウェルズ | 168,064 | 0.47% | 707 | 721 | 701 | 716 | 398,900 | ▼ | -0.04% |
| 2024-04-30 | 9235 | 売れるネット | 22,400 | 0.64% | 1,575 | 1,575 | 1,457 | 1,491 | 68,100 | ▲ | 0.18% |
| 2024-05-02 | 9235 | 売れるネット | 22,900 | 0.66% | 1,604 | 1,794 | 1,545 | 1,794 | 1,390,000 | ▲ | 0.02% |
| 2024-05-10 | 9235 | 売れるネット | 17,200 | 0.49% | 2,835 | 3,130 | 2,508 | 2,650 | 3,055,100 | ▼ | -0.17% |
| 2024-05-13 | 9235 | 売れるネット | 22,900 | 0.66% | 2,500 | 3,150 | 2,351 | 3,150 | 2,686,500 | ▲ | 0.17% |
| 2024-05-14 | 9235 | 売れるネット | 20,300 | 0.58% | 3,220 | 3,650 | 2,770 | 2,782 | 2,282,400 | ▼ | -0.08% |
| 2024-05-15 | 9235 | 売れるネット | 22,900 | 0.66% | 2,682 | 3,015 | 2,662 | 2,737 | 835,400 | ▲ | 0.08% |
| 2024-05-16 | 9235 | 売れるネット | 14,900 | 0.43% | 2,810 | 2,812 | 2,410 | 2,440 | 304,800 | ▼ | -0.23% |
| 2024-05-20 | 9235 | 売れるネット | 22,900 | 0.66% | 2,370 | 2,608 | 2,344 | 2,492 | 372,800 | ▲ | 0.37% |
| 2024-05-28 | 9235 | 売れるネット | 19,200 | 0.55% | 2,510 | 2,574 | 2,470 | 2,567 | 113,700 | ▼ | -0.10% |
| 2024-05-29 | 9235 | 売れるネット | 22,900 | 0.66% | 2,550 | 2,580 | 2,451 | 2,536 | 84,500 | ▲ | 0.10% |
| 2024-06-06 | 9235 | 売れるネット | 21,800 | 0.63% | 2,320 | 2,320 | 1,998 | 2,009 | 206,900 | ▼ | -0.03% |
| 2024-06-07 | 9235 | 売れるネット | 22,600 | 0.65% | 1,970 | 1,970 | 1,884 | 1,928 | 90,500 | ▲ | 0.02% |
| 2024-06-10 | 9235 | 売れるネット | 22,800 | 0.66% | 1,903 | 1,993 | 1,903 | 1,954 | 58,000 | ▲ | 0.01% |
| 2024-06-13 | 9235 | 売れるネット | 22,600 | 0.65% | 2,510 | 2,785 | 2,251 | 2,251 | 1,026,200 | ▼ | -0.01% |
| 2024-06-14 | 9235 | 売れるネット | 22,400 | 0.64% | 2,130 | 2,343 | 2,130 | 2,160 | 189,100 | ▼ | -0.01% |
| 2024-06-17 | 9235 | 売れるネット | 21,800 | 0.63% | 2,133 | 2,161 | 2,000 | 2,103 | 88,100 | ▼ | -0.01% |
| 2024-06-18 | 9235 | 売れるネット | 22,800 | 0.66% | 2,121 | 2,603 | 2,091 | 2,315 | 1,609,600 | ▲ | 0.03% |
| 2024-06-19 | 9235 | 売れるネット | 21,900 | 0.63% | 2,265 | 2,400 | 2,202 | 2,233 | 218,600 | ▼ | -0.03% |
| 2024-06-21 | 9235 | 売れるネット | 22,800 | 0.66% | 2,173 | 2,214 | 2,161 | 2,172 | 83,900 | ▲ | 0.03% |
| 2024-06-25 | 9235 | 売れるネット | 22,000 | 0.63% | 2,177 | 2,247 | 2,171 | 2,213 | 76,600 | ▼ | -0.03% |
| 2024-06-27 | 9235 | 売れるネット | 21,000 | 0.60% | 2,250 | 2,400 | 2,229 | 2,250 | 178,600 | ▼ | -0.03% |
| 2024-07-01 | 9235 | 売れるネット | 22,800 | 0.66% | 2,316 | 2,333 | 2,171 | 2,180 | 94,700 | ▲ | 0.06% |
| 2024-07-03 | 9235 | 売れるネット | 22,100 | 0.64% | 2,207 | 2,355 | 2,186 | 2,288 | 145,600 | ▼ | -0.02% |
| 2024-07-04 | 9235 | 売れるネット | 22,500 | 0.65% | 2,288 | 2,288 | 2,151 | 2,185 | 95,100 | ▲ | 0.01% |
| 2024-07-04 | 9235 | 売れるネット | 22,500 | 0.65% | 2,288 | 2,288 | 2,151 | 2,185 | 95,100 | ▲ | 0.01% |
| 2024-07-08 | 9235 | 売れるネット | 22,800 | 0.66% | 2,150 | 2,155 | 2,125 | 2,131 | 25,800 | ▲ | 0.01% |
| 2024-07-11 | 9235 | 売れるネット | 22,600 | 0.65% | 2,031 | 2,249 | 2,017 | 2,032 | 211,400 | ▼ | -0.01% |
| 2024-07-12 | 9235 | 売れるネット | 20,800 | 0.60% | 2,030 | 2,075 | 2,025 | 2,046 | 37,700 | ▼ | -0.05% |
| 2024-07-16 | 9235 | 売れるネット | 21,600 | 0.62% | 2,054 | 2,085 | 2,047 | 2,052 | 21,300 | ▲ | 0.02% |
| 2024-07-17 | 9235 | 売れるネット | 20,600 | 0.59% | 2,079 | 2,136 | 2,060 | 2,068 | 40,500 | ▼ | -0.03% |
| 2024-07-18 | 9235 | 売れるネット | 22,800 | 0.66% | 2,087 | 2,099 | 2,036 | 2,038 | 31,500 | ▲ | 0.07% |
| 2024-07-19 | 9235 | 売れるネット | 22,700 | 0.65% | 2,041 | 2,064 | 2,025 | 2,040 | 17,100 | ▼ | -0.01% |
| 2024-07-22 | 9235 | 売れるネット | 22,800 | 0.66% | 2,038 | 2,038 | 1,977 | 1,977 | 25,700 | ▲ | 0.01% |
| 2024-07-23 | 9235 | 売れるネット | 22,500 | 0.65% | 1,974 | 2,017 | 1,974 | 2,017 | 16,100 | ▼ | -0.01% |
| 2024-07-24 | 9235 | 売れるネット | 22,800 | 0.66% | 2,110 | 2,150 | 1,957 | 1,959 | 116,800 | ▲ | 0.01% |
| 2024-07-26 | 9235 | 売れるネット | 22,300 | 0.64% | 1,992 | 1,998 | 1,809 | 1,810 | 103,000 | ▼ | -0.02% |
| 2024-07-29 | 9235 | 売れるネット | 14,800 | 0.42% | 1,840 | 1,950 | 1,838 | 1,940 | 55,600 | ▼ | -0.22% |
| 2025-03-26 | 9235 | 売れるネット | 38,100 | 0.52% | 495 | 502 | 488 | 493 | 61,100 | ▲ | 0.05% |
| 2025-03-27 | 9235 | 売れるネット | 39,700 | 0.54% | 494 | 498 | 482 | 485 | 44,800 | ▲ | 0.02% |
| 2025-03-31 | 9235 | 売れるネット | 38,700 | 0.52% | 472 | 472 | 457 | 457 | 41,700 | ▼ | -0.02% |
| 2025-04-01 | 9235 | 売れるネット | 36,900 | 0.50% | 463 | 490 | 459 | 459 | 48,700 | ▼ | -0.02% |
| 2025-04-03 | 9235 | 売れるネット | 37,500 | 0.51% | 450 | 450 | 439 | 446 | 46,800 | ▲ | 0.01% |
| 2025-04-04 | 9235 | 売れるネット | 35,500 | 0.48% | 430 | 433 | 400 | 408 | 68,000 | ▼ | -0.03% |
| 2025-04-10 | 9235 | 売れるネット | 60,700 | 0.82% | 561 | 573 | 518 | 573 | 1,091,200 | ▲ | 0.40% |
| 2025-04-11 | 9235 | 売れるネット | 69,700 | 0.95% | 600 | 627 | 509 | 536 | 3,569,600 | ▲ | 0.13% |
| 2025-04-14 | 9235 | 売れるネット | 61,900 | 0.84% | 532 | 555 | 511 | 526 | 379,200 | ▼ | -0.10% |
| 2025-04-15 | 9235 | 売れるネット | 55,400 | 0.75% | 528 | 557 | 513 | 518 | 271,600 | ▼ | -0.08% |
| 2025-04-16 | 9235 | 売れるネット | 53,300 | 0.72% | 515 | 528 | 498 | 503 | 154,900 | ▼ | -0.03% |
| 2024-03-25 | 9236 | ジャパンＭＡ | 7,800 | 0.52% | 2,551 | 2,584 | 2,486 | 2,487 | 66,500 | ▲ | 0.52% |
| 2024-03-26 | 9236 | ジャパンＭＡ | 9,300 | 0.62% | 2,456 | 2,460 | 2,379 | 2,380 | 81,200 | ▲ | 0.09% |
| 2024-03-27 | 9236 | ジャパンＭＡ | 8,800 | 0.59% | 2,379 | 2,426 | 2,370 | 2,382 | 42,200 | ▼ | -0.03% |
| 2024-03-28 | 9236 | ジャパンＭＡ | 8,600 | 0.58% | 2,376 | 2,444 | 2,347 | 2,350 | 48,400 | ▼ | -0.01% |
| 2024-03-29 | 9236 | ジャパンＭＡ | 9,100 | 0.61% | 2,368 | 2,429 | 2,368 | 2,415 | 29,200 | ▲ | 0.03% |
| 2024-04-01 | 9236 | ジャパンＭＡ | 9,600 | 0.64% | 2,418 | 2,442 | 2,367 | 2,383 | 40,600 | ▲ | 0.03% |
| 2024-04-02 | 9236 | ジャパンＭＡ | 8,700 | 0.58% | 2,378 | 2,380 | 2,255 | 2,259 | 77,700 | ▼ | -0.06% |
| 2024-04-03 | 9236 | ジャパンＭＡ | 2,200 | 0.14% | 2,240 | 2,256 | 2,150 | 2,194 | 86,600 | ▼ | -0.43% |
| 2024-11-28 | 9236 | ジャパンＭＡ | 7,800 | 0.51% | 1,006 | 1,021 | 1,006 | 1,006 | 37,700 | ▲ | 0.02% |
| 2024-12-03 | 9236 | ジャパンＭＡ | 7,300 | 0.48% | 1,013 | 1,027 | 1,012 | 1,020 | 10,600 | ▼ | -0.03% |
| 2024-12-12 | 9237 | 笑美面 | 11,800 | 0.58% | 1,965 | 2,050 | 1,965 | 1,998 | 28,500 | ▲ | 0.18% |
| 2024-12-13 | 9237 | 笑美面 | 20,000 | 0.98% | 2,019 | 2,185 | 2,010 | 2,160 | 71,100 | ▲ | 0.40% |
| 2024-12-16 | 9237 | 笑美面 | 21,400 | 1.05% | 2,011 | 2,024 | 1,921 | 1,996 | 82,100 | ▲ | 0.07% |
| 2024-12-17 | 9237 | 笑美面 | 22,300 | 1.10% | 2,036 | 2,036 | 1,902 | 1,914 | 35,200 | ▲ | 0.05% |
| 2024-12-18 | 9237 | 笑美面 | 19,900 | 0.98% | 1,912 | 1,912 | 1,826 | 1,860 | 39,800 | ▼ | -0.12% |
| 2024-12-19 | 9237 | 笑美面 | 16,800 | 0.82% | 1,820 | 1,838 | 1,777 | 1,801 | 42,300 | ▼ | -0.16% |
| 2024-12-20 | 9237 | 笑美面 | 16,000 | 0.79% | 1,790 | 1,815 | 1,751 | 1,751 | 20,200 | ▼ | -0.02% |
| 2024-12-23 | 9237 | 笑美面 | 16,600 | 0.81% | 1,753 | 1,841 | 1,753 | 1,812 | 29,300 | ▲ | 0.02% |
| 2024-12-25 | 9237 | 笑美面 | 15,600 | 0.77% | 1,800 | 1,800 | 1,759 | 1,788 | 16,700 | ▼ | -0.04% |
| 2024-12-26 | 9237 | 笑美面 | 15,500 | 0.76% | 1,800 | 1,814 | 1,763 | 1,781 | 16,300 | ▼ | -0.01% |
| 2024-12-27 | 9237 | 笑美面 | 14,800 | 0.73% | 1,804 | 1,882 | 1,771 | 1,856 | 18,500 | ▼ | -0.03% |
| 2024-12-30 | 9237 | 笑美面 | 8,500 | 0.41% | 1,856 | 1,877 | 1,850 | 1,855 | 7,000 | ▼ | -0.32% |
| 2025-01-06 | 9237 | 笑美面 | 12,700 | 0.62% | 1,865 | 1,866 | 1,831 | 1,857 | 10,200 | ▲ | 0.21% |
| 2025-01-07 | 9237 | 笑美面 | 14,000 | 0.69% | 1,858 | 1,902 | 1,824 | 1,848 | 14,400 | ▲ | 0.06% |
| 2025-01-08 | 9237 | 笑美面 | 13,900 | 0.68% | 1,884 | 1,884 | 1,805 | 1,820 | 4,100 | ▼ | -0.00% |
| 2025-01-14 | 9237 | 笑美面 | 16,600 | 0.81% | 1,950 | 1,998 | 1,920 | 1,934 | 19,000 | ▲ | 0.13% |
| 2025-01-15 | 9237 | 笑美面 | 16,800 | 0.82% | 1,950 | 1,951 | 1,905 | 1,905 | 5,800 | ▲ | 0.00% |
| 2025-01-17 | 9237 | 笑美面 | 16,900 | 0.83% | 1,956 | 1,996 | 1,916 | 1,946 | 16,000 | ▲ | 0.01% |
| 2025-01-20 | 9237 | 笑美面 | 15,700 | 0.77% | 1,866 | 1,866 | 1,782 | 1,829 | 37,200 | ▼ | -0.05% |
| 2025-01-21 | 9237 | 笑美面 | 17,700 | 0.87% | 1,801 | 1,801 | 1,720 | 1,730 | 51,500 | ▲ | 0.09% |
| 2025-01-22 | 9237 | 笑美面 | 15,000 | 0.74% | 1,690 | 1,761 | 1,685 | 1,755 | 61,800 | ▼ | -0.13% |
| 2025-01-23 | 9237 | 笑美面 | 13,100 | 0.64% | 1,702 | 1,745 | 1,675 | 1,721 | 95,700 | ▼ | -0.09% |
| 2025-01-24 | 9237 | 笑美面 | 12,100 | 0.59% | 1,747 | 1,836 | 1,735 | 1,822 | 28,500 | ▼ | -0.05% |
| 2025-01-27 | 9237 | 笑美面 | 12,800 | 0.63% | 1,819 | 1,835 | 1,804 | 1,834 | 10,400 | ▲ | 0.04% |
| 2025-01-28 | 9237 | 笑美面 | 13,400 | 0.66% | 1,833 | 1,946 | 1,833 | 1,861 | 36,900 | ▲ | 0.03% |
| 2025-01-29 | 9237 | 笑美面 | 13,000 | 0.64% | 1,893 | 1,893 | 1,851 | 1,871 | 7,400 | ▼ | -0.02% |
| 2025-01-30 | 9237 | 笑美面 | 12,900 | 0.63% | 1,854 | 1,877 | 1,850 | 1,877 | 4,300 | ▼ | -0.01% |
| 2025-01-30 | 9237 | 笑美面 | 12,900 | 0.63% | 1,854 | 1,877 | 1,850 | 1,877 | 4,300 | ▼ | -0.01% |
| 2025-01-31 | 9237 | 笑美面 | 13,000 | 0.64% | 1,864 | 1,898 | 1,853 | 1,869 | 6,300 | ▲ | 0.01% |
| 2025-01-31 | 9237 | 笑美面 | 13,000 | 0.64% | 1,864 | 1,898 | 1,853 | 1,869 | 6,300 | ▲ | 0.01% |
| 2025-02-03 | 9237 | 笑美面 | 13,400 | 0.66% | 1,850 | 1,850 | 1,819 | 1,850 | 3,800 | ▲ | 0.02% |
| 2025-02-03 | 9237 | 笑美面 | 13,400 | 0.66% | 1,850 | 1,850 | 1,819 | 1,850 | 3,800 | ▲ | 0.02% |
| 2025-02-06 | 9237 | 笑美面 | 13,300 | 0.65% | 1,886 | 1,902 | 1,874 | 1,874 | 3,600 | ▼ | -0.01% |
| 2025-02-06 | 9237 | 笑美面 | 13,300 | 0.65% | 1,886 | 1,902 | 1,874 | 1,874 | 3,600 | ▼ | -0.01% |
| 2025-02-07 | 9237 | 笑美面 | 12,500 | 0.61% | 1,887 | 1,935 | 1,882 | 1,935 | 7,000 | ▼ | -0.04% |
| 2025-02-07 | 9237 | 笑美面 | 12,500 | 0.61% | 1,887 | 1,935 | 1,882 | 1,935 | 7,000 | ▼ | -0.04% |
| 2025-02-10 | 9237 | 笑美面 | 11,900 | 0.58% | 1,969 | 2,048 | 1,906 | 1,992 | 23,300 | ▼ | -0.03% |
| 2025-02-10 | 9237 | 笑美面 | 11,900 | 0.58% | 1,969 | 2,048 | 1,906 | 1,992 | 23,300 | ▼ | -0.03% |
| 2025-02-12 | 9237 | 笑美面 | 11,500 | 0.56% | 2,000 | 2,048 | 1,990 | 2,001 | 15,900 | ▼ | -0.01% |
| 2025-02-12 | 9237 | 笑美面 | 11,500 | 0.56% | 2,000 | 2,048 | 1,990 | 2,001 | 15,900 | ▼ | -0.01% |
| 2025-02-13 | 9237 | 笑美面 | 11,300 | 0.55% | 2,029 | 2,059 | 2,007 | 2,023 | 23,000 | ▼ | -0.01% |
| 2025-02-14 | 9237 | 笑美面 | 11,400 | 0.56% | 2,049 | 2,148 | 2,049 | 2,096 | 25,800 | ▲ | 0.01% |
| 2025-02-19 | 9237 | 笑美面 | 12,400 | 0.61% | 2,107 | 2,148 | 2,057 | 2,062 | 9,800 | ▲ | 0.04% |
| 2025-02-20 | 9237 | 笑美面 | 12,300 | 0.60% | 2,050 | 2,078 | 2,001 | 2,011 | 9,200 | ▼ | -0.01% |
| 2025-02-25 | 9237 | 笑美面 | 11,700 | 0.57% | 2,013 | 2,040 | 2,004 | 2,004 | 3,000 | ▼ | -0.03% |
| 2025-02-26 | 9237 | 笑美面 | 11,400 | 0.56% | 2,000 | 2,012 | 1,956 | 2,012 | 5,800 | ▼ | -0.00% |
| 2025-03-13 | 9237 | 笑美面 | 13,200 | 0.65% | 1,950 | 1,957 | 1,855 | 1,877 | 35,900 | ▲ | 0.08% |
| 2025-03-27 | 9237 | 笑美面 | 12,200 | 0.60% | 1,850 | 1,895 | 1,850 | 1,860 | 11,100 | ▼ | -0.05% |
| 2025-04-04 | 9237 | 笑美面 | 13,000 | 0.64% | 1,679 | 1,748 | 1,601 | 1,748 | 25,200 | ▲ | 0.04% |
| 2024-04-15 | 9238 | バリューＣ | 15,600 | 0.67% | 1,219 | 1,286 | 1,216 | 1,286 | 58,900 | ▲ | 0.18% |
| 2024-04-16 | 9238 | バリューＣ | 22,400 | 0.97% | 1,098 | 1,100 | 993 | 1,013 | 267,600 | ▲ | 0.29% |
| 2024-04-17 | 9238 | バリューＣ | 25,100 | 1.09% | 1,026 | 1,027 | 951 | 960 | 142,900 | ▲ | 0.12% |
| 2024-04-18 | 9238 | バリューＣ | 26,400 | 1.14% | 951 | 956 | 926 | 942 | 77,200 | ▲ | 0.04% |
| 2024-04-19 | 9238 | バリューＣ | 28,400 | 1.23% | 942 | 942 | 892 | 899 | 75,600 | ▲ | 0.09% |
| 2024-04-22 | 9238 | バリューＣ | 29,600 | 1.28% | 895 | 903 | 887 | 896 | 38,200 | ▲ | 0.05% |
| 2024-04-23 | 9238 | バリューＣ | 28,200 | 1.22% | 896 | 944 | 890 | 932 | 36,200 | ▼ | -0.06% |
| 2024-04-24 | 9238 | バリューＣ | 29,000 | 1.26% | 938 | 938 | 898 | 905 | 27,200 | ▲ | 0.04% |
| 2024-04-25 | 9238 | バリューＣ | 30,200 | 1.31% | 905 | 915 | 882 | 905 | 35,800 | ▲ | 0.05% |
| 2024-04-26 | 9238 | バリューＣ | 31,400 | 1.36% | 905 | 905 | 879 | 886 | 22,800 | ▲ | 0.05% |
| 2024-04-30 | 9238 | バリューＣ | 31,800 | 1.38% | 883 | 885 | 862 | 877 | 32,200 | ▲ | 0.01% |
| 2024-05-01 | 9238 | バリューＣ | 31,300 | 1.36% | 880 | 939 | 878 | 919 | 53,400 | ▼ | -0.01% |
| 2024-05-02 | 9238 | バリューＣ | 31,600 | 1.37% | 942 | 959 | 928 | 959 | 43,700 | ▲ | 0.01% |
| 2024-05-07 | 9238 | バリューＣ | 31,400 | 1.36% | 1,006 | 1,035 | 970 | 1,016 | 97,600 | ▼ | -0.01% |
| 2024-05-08 | 9238 | バリューＣ | 30,000 | 1.30% | 1,015 | 1,015 | 981 | 1,000 | 26,900 | ▼ | -0.06% |
| 2024-05-09 | 9238 | バリューＣ | 29,100 | 1.26% | 1,015 | 1,015 | 984 | 998 | 19,100 | ▼ | -0.04% |
| 2024-05-10 | 9238 | バリューＣ | 27,600 | 1.19% | 1,013 | 1,015 | 971 | 971 | 20,800 | ▼ | -0.07% |
| 2024-05-13 | 9238 | バリューＣ | 26,600 | 1.15% | 997 | 1,017 | 991 | 1,000 | 26,700 | ▼ | -0.04% |
| 2024-05-14 | 9238 | バリューＣ | 24,800 | 1.07% | 1,003 | 1,027 | 1,003 | 1,012 | 27,300 | ▼ | -0.07% |
| 2024-05-15 | 9238 | バリューＣ | 23,800 | 1.03% | 1,005 | 1,012 | 984 | 1,012 | 17,800 | ▼ | -0.04% |
| 2024-05-16 | 9238 | バリューＣ | 23,100 | 1.00% | 1,012 | 1,012 | 962 | 962 | 23,900 | ▼ | -0.03% |
| 2024-05-17 | 9238 | バリューＣ | 20,000 | 0.86% | 954 | 995 | 951 | 973 | 28,200 | ▼ | -0.14% |
| 2024-05-20 | 9238 | バリューＣ | 16,600 | 0.72% | 979 | 1,033 | 978 | 1,024 | 28,500 | ▼ | -0.14% |
| 2024-05-21 | 9238 | バリューＣ | 16,100 | 0.69% | 1,017 | 1,019 | 997 | 1,001 | 9,300 | ▼ | -0.03% |
| 2024-05-23 | 9238 | バリューＣ | 16,400 | 0.71% | 1,013 | 1,013 | 988 | 989 | 6,100 | ▲ | 0.02% |
| 2024-05-27 | 9238 | バリューＣ | 16,900 | 0.73% | 997 | 998 | 980 | 993 | 8,400 | ▲ | 0.02% |
| 2024-05-28 | 9238 | バリューＣ | 16,100 | 0.69% | 983 | 1,006 | 983 | 989 | 7,200 | ▼ | -0.04% |
| 2024-05-29 | 9238 | バリューＣ | 17,500 | 0.76% | 988 | 991 | 952 | 974 | 26,700 | ▲ | 0.07% |
| 2024-05-30 | 9238 | バリューＣ | 18,000 | 0.78% | 959 | 962 | 930 | 962 | 13,900 | ▲ | 0.02% |
| 2024-06-04 | 9238 | バリューＣ | 16,600 | 0.72% | 970 | 994 | 960 | 993 | 12,400 | ▼ | -0.06% |
| 2024-06-05 | 9238 | バリューＣ | 16,500 | 0.71% | 991 | 994 | 971 | 971 | 4,500 | ▼ | -0.01% |
| 2024-06-06 | 9238 | バリューＣ | 17,100 | 0.74% | 973 | 980 | 961 | 961 | 4,600 | ▲ | 0.03% |
| 2024-06-07 | 9238 | バリューＣ | 17,300 | 0.75% | 955 | 965 | 954 | 956 | 5,400 | ▲ | 0.01% |
| 2024-06-10 | 9238 | バリューＣ | 16,600 | 0.72% | 960 | 985 | 957 | 984 | 4,200 | ▼ | -0.03% |
| 2024-06-11 | 9238 | バリューＣ | 16,800 | 0.73% | 984 | 989 | 979 | 985 | 2,300 | ▲ | 0.01% |
| 2024-06-12 | 9238 | バリューＣ | 14,800 | 0.64% | 983 | 1,029 | 983 | 1,024 | 28,600 | ▼ | -0.08% |
| 2024-06-13 | 9238 | バリューＣ | 14,400 | 0.62% | 1,024 | 1,048 | 1,003 | 1,003 | 16,000 | ▼ | -0.02% |
| 2024-06-17 | 9238 | バリューＣ | 13,300 | 0.57% | 991 | 1,013 | 978 | 986 | 12,500 | ▼ | -0.05% |
| 2024-06-18 | 9238 | バリューＣ | 13,100 | 0.56% | 986 | 1,001 | 986 | 989 | 3,300 | ▼ | -0.00% |
| 2024-06-20 | 9238 | バリューＣ | 13,500 | 0.58% | 1,000 | 1,000 | 960 | 977 | 13,600 | ▲ | 0.01% |
| 2024-06-21 | 9238 | バリューＣ | 13,800 | 0.59% | 967 | 992 | 955 | 957 | 23,600 | ▲ | 0.01% |
| 2024-06-25 | 9238 | バリューＣ | 12,800 | 0.55% | 978 | 986 | 964 | 978 | 8,200 | ▼ | -0.03% |
| 2024-06-26 | 9238 | バリューＣ | 11,200 | 0.48% | 983 | 1,010 | 983 | 1,007 | 14,600 | ▼ | -0.07% |
| 2024-07-04 | 9238 | バリューＣ | 12,500 | 0.54% | 1,040 | 1,308 | 1,021 | 1,270 | 1,861,600 | ▲ | 0.10% |
| 2024-07-04 | 9238 | バリューＣ | 12,500 | 0.54% | 1,040 | 1,308 | 1,021 | 1,270 | 1,861,600 | ▲ | 0.10% |
| 2024-07-05 | 9238 | バリューＣ | 13,200 | 0.57% | 1,150 | 1,235 | 1,080 | 1,116 | 563,900 | ▲ | 0.02% |
| 2024-07-08 | 9238 | バリューＣ | 16,100 | 0.69% | 1,119 | 1,234 | 1,076 | 1,096 | 498,300 | ▲ | 0.12% |
| 2024-07-09 | 9238 | バリューＣ | 8,700 | 0.37% | 1,395 | 1,396 | 1,250 | 1,275 | 1,013,600 | ▼ | -0.31% |
| 2025-03-05 | 9247 | ＴＲＥＨＤ | 288,974 | 0.54% | 1,706 | 1,752 | 1,702 | 1,750 | 633,700 | ▲ | 0.08% |
| 2025-03-06 | 9247 | ＴＲＥＨＤ | 309,274 | 0.58% | 1,755 | 1,767 | 1,738 | 1,744 | 580,500 | ▲ | 0.03% |
| 2025-03-07 | 9247 | ＴＲＥＨＤ | 320,074 | 0.60% | 1,719 | 1,738 | 1,707 | 1,728 | 536,800 | ▲ | 0.02% |
| 2025-03-10 | 9247 | ＴＲＥＨＤ | 328,474 | 0.62% | 1,728 | 1,734 | 1,666 | 1,681 | 534,800 | ▲ | 0.02% |
| 2025-03-11 | 9247 | ＴＲＥＨＤ | 341,674 | 0.64% | 1,700 | 1,720 | 1,683 | 1,700 | 1,202,600 | ▲ | 0.02% |
| 2025-03-12 | 9247 | ＴＲＥＨＤ | 344,474 | 0.65% | 1,700 | 1,729 | 1,685 | 1,685 | 739,700 | ▲ | 0.01% |
| 2025-03-13 | 9247 | ＴＲＥＨＤ | 337,274 | 0.64% | 1,709 | 1,714 | 1,690 | 1,690 | 420,700 | ▼ | -0.01% |
| 2025-03-17 | 9247 | ＴＲＥＨＤ | 308,574 | 0.58% | 1,616 | 1,628 | 1,604 | 1,620 | 495,000 | ▼ | -0.06% |
| 2025-03-18 | 9247 | ＴＲＥＨＤ | 290,474 | 0.55% | 1,621 | 1,652 | 1,618 | 1,636 | 488,800 | ▼ | -0.02% |
| 2025-03-19 | 9247 | ＴＲＥＨＤ | 274,074 | 0.52% | 1,655 | 1,693 | 1,654 | 1,672 | 479,900 | ▼ | -0.03% |
| 2025-03-21 | 9247 | ＴＲＥＨＤ | 268,574 | 0.51% | 1,672 | 1,698 | 1,660 | 1,675 | 471,300 | ▼ | -0.01% |
| 2025-03-24 | 9247 | ＴＲＥＨＤ | 268,274 | 0.50% | 1,698 | 1,698 | 1,671 | 1,691 | 411,800 | ▼ | -0.01% |
| 2025-03-25 | 9247 | ＴＲＥＨＤ | 258,174 | 0.49% | 1,700 | 1,700 | 1,655 | 1,672 | 322,700 | ▼ | -0.01% |
| 2024-12-30 | 9267 | Ｇｅｎｋｙ | 457,428 | 1.47% | 3,160 | 3,200 | 3,110 | 3,125 | 54,600 | ▲ | 1.47% |
| 2025-01-06 | 9267 | Ｇｅｎｋｙ | 17,903 | 0.05% | 3,135 | 3,180 | 3,095 | 3,100 | 68,600 | ▼ | -1.42% |
| 2025-03-18 | 9279 | ギフトＨＤ | 111,464 | 0.55% | 3,275 | 3,275 | 2,995 | 2,995 | 1,251,000 | ▲ | 0.25% |
| 2025-03-19 | 9279 | ギフトＨＤ | 149,364 | 0.74% | 2,952 | 2,989 | 2,850 | 2,875 | 1,227,700 | ▲ | 0.18% |
| 2025-03-21 | 9279 | ギフトＨＤ | 177,564 | 0.88% | 2,876 | 2,913 | 2,836 | 2,852 | 851,900 | ▲ | 0.14% |
| 2025-03-24 | 9279 | ギフトＨＤ | 200,864 | 1.00% | 2,864 | 2,890 | 2,808 | 2,882 | 347,300 | ▲ | 0.12% |
| 2025-03-25 | 9279 | ギフトＨＤ | 196,664 | 0.98% | 2,889 | 2,927 | 2,855 | 2,873 | 331,700 | ▼ | -0.02% |
| 2025-03-26 | 9279 | ギフトＨＤ | 193,864 | 0.96% | 2,882 | 2,980 | 2,876 | 2,980 | 419,900 | ▼ | -0.02% |
| 2025-03-27 | 9279 | ギフトＨＤ | 191,564 | 0.95% | 3,035 | 3,085 | 2,971 | 3,060 | 507,600 | ▼ | -0.01% |
| 2025-04-02 | 9279 | ギフトＨＤ | 192,864 | 0.96% | 2,825 | 2,840 | 2,745 | 2,755 | 215,200 | ▲ | 0.01% |
| 2025-04-03 | 9279 | ギフトＨＤ | 162,664 | 0.81% | 2,705 | 2,824 | 2,705 | 2,824 | 225,400 | ▼ | -0.14% |
| 2025-04-07 | 9279 | ギフトＨＤ | 155,464 | 0.77% | 2,700 | 2,806 | 2,632 | 2,649 | 340,000 | ▼ | -0.04% |
| 2025-04-08 | 9279 | ギフトＨＤ | 146,864 | 0.73% | 2,731 | 2,893 | 2,707 | 2,884 | 245,800 | ▼ | -0.04% |
| 2025-04-10 | 9279 | ギフトＨＤ | 138,964 | 0.69% | 3,000 | 3,030 | 2,932 | 3,005 | 226,900 | ▼ | -0.04% |
| 2025-04-11 | 9279 | ギフトＨＤ | 130,164 | 0.65% | 3,015 | 3,090 | 2,983 | 3,070 | 176,900 | ▼ | -0.03% |
| 2025-04-14 | 9279 | ギフトＨＤ | 123,264 | 0.61% | 3,120 | 3,235 | 3,100 | 3,195 | 165,400 | ▼ | -0.04% |
| 2025-04-15 | 9279 | ギフトＨＤ | 120,164 | 0.60% | 3,195 | 3,245 | 3,175 | 3,200 | 116,900 | ▼ | -0.01% |
| 2025-04-16 | 9279 | ギフトＨＤ | 115,764 | 0.57% | 3,205 | 3,235 | 3,170 | 3,190 | 158,000 | ▼ | -0.03% |
| 2024-11-25 | 9302 | 三井倉ＨＤ | 307,752 | 1.23% | 7,700 | 7,720 | 7,510 | 7,580 | 112,600 | ▲ | 1.23% |
| 2024-11-26 | 9302 | 三井倉ＨＤ | 0 | 0.00% | 7,490 | 7,650 | 7,470 | 7,560 | 58,000 | ▼ | -1.23% |
| 2024-03-01 | 9308 | 乾汽船 | 247,514 | 0.94% | 1,010 | 1,014 | 1,002 | 1,010 | 129,300 | ▼ | -0.03% |
| 2024-03-04 | 9308 | 乾汽船 | 256,114 | 0.98% | 1,003 | 1,010 | 992 | 992 | 246,900 | ▲ | 0.04% |
| 2024-03-05 | 9308 | 乾汽船 | 243,214 | 0.93% | 990 | 1,006 | 986 | 1,002 | 181,800 | ▼ | -0.04% |
| 2024-03-06 | 9308 | 乾汽船 | 230,014 | 0.88% | 999 | 1,020 | 998 | 1,006 | 176,400 | ▼ | -0.05% |
| 2024-03-08 | 9308 | 乾汽船 | 220,814 | 0.84% | 1,006 | 1,058 | 1,006 | 1,049 | 297,100 | ▼ | -0.04% |
| 2024-03-11 | 9308 | 乾汽船 | 217,814 | 0.83% | 1,036 | 1,066 | 1,020 | 1,024 | 117,900 | ▼ | -0.01% |
| 2024-03-12 | 9308 | 乾汽船 | 216,214 | 0.82% | 1,025 | 1,048 | 1,018 | 1,035 | 133,900 | ▼ | -0.01% |
| 2024-03-18 | 9308 | 乾汽船 | 212,076 | 0.81% | 1,056 | 1,086 | 1,056 | 1,083 | 142,300 | ▼ | -0.00% |
| 2024-03-19 | 9308 | 乾汽船 | 204,876 | 0.78% | 1,075 | 1,103 | 1,070 | 1,103 | 124,700 | ▼ | -0.03% |
| 2024-03-22 | 9308 | 乾汽船 | 201,876 | 0.77% | 1,100 | 1,109 | 1,086 | 1,094 | 91,300 | ▼ | -0.01% |
| 2024-03-27 | 9308 | 乾汽船 | 198,076 | 0.75% | 1,070 | 1,088 | 1,067 | 1,071 | 134,800 | ▼ | -0.02% |
| 2024-03-29 | 9308 | 乾汽船 | 194,676 | 0.74% | 1,065 | 1,071 | 1,037 | 1,037 | 142,900 | ▼ | -0.01% |
| 2024-04-01 | 9308 | 乾汽船 | 181,976 | 0.69% | 1,037 | 1,043 | 1,020 | 1,027 | 130,200 | ▼ | -0.05% |
| 2024-04-02 | 9308 | 乾汽船 | 179,876 | 0.68% | 1,023 | 1,027 | 1,005 | 1,010 | 143,300 | ▼ | -0.00% |
| 2024-04-04 | 9308 | 乾汽船 | 172,276 | 0.66% | 1,054 | 1,054 | 1,038 | 1,050 | 107,200 | ▼ | -0.02% |
| 2024-04-05 | 9308 | 乾汽船 | 167,876 | 0.64% | 1,050 | 1,088 | 1,050 | 1,074 | 183,300 | ▼ | -0.02% |
| 2024-04-08 | 9308 | 乾汽船 | 174,776 | 0.67% | 1,074 | 1,090 | 1,069 | 1,088 | 152,800 | ▲ | 0.03% |
| 2024-04-09 | 9308 | 乾汽船 | 162,676 | 0.62% | 1,084 | 1,096 | 1,078 | 1,095 | 180,800 | ▼ | -0.05% |
| 2024-04-10 | 9308 | 乾汽船 | 165,176 | 0.63% | 1,095 | 1,095 | 1,055 | 1,055 | 115,500 | ▲ | 0.01% |
| 2024-04-15 | 9308 | 乾汽船 | 151,676 | 0.58% | 1,080 | 1,105 | 1,075 | 1,080 | 198,400 | ▼ | -0.05% |
| 2024-04-17 | 9308 | 乾汽船 | 154,176 | 0.59% | 1,065 | 1,068 | 1,042 | 1,042 | 68,600 | ▲ | 0.01% |
| 2024-04-19 | 9308 | 乾汽船 | 158,576 | 0.60% | 1,064 | 1,064 | 1,035 | 1,053 | 134,600 | ▲ | 0.01% |
| 2024-04-22 | 9308 | 乾汽船 | 149,776 | 0.57% | 1,068 | 1,107 | 1,068 | 1,086 | 186,100 | ▼ | -0.03% |
| 2024-04-23 | 9308 | 乾汽船 | 156,976 | 0.60% | 1,099 | 1,100 | 1,082 | 1,089 | 88,100 | ▲ | 0.03% |
| 2024-04-26 | 9308 | 乾汽船 | 155,576 | 0.59% | 1,080 | 1,089 | 1,072 | 1,084 | 51,800 | ▼ | -0.01% |
| 2024-05-02 | 9308 | 乾汽船 | 151,033 | 0.57% | 1,083 | 1,101 | 1,081 | 1,094 | 60,100 | ▼ | -0.02% |
| 2024-05-07 | 9308 | 乾汽船 | 144,533 | 0.55% | 1,100 | 1,109 | 1,086 | 1,092 | 76,200 | ▼ | -0.01% |
| 2024-05-08 | 9308 | 乾汽船 | 136,233 | 0.52% | 1,100 | 1,105 | 1,092 | 1,101 | 59,000 | ▼ | -0.03% |
| 2024-05-09 | 9308 | 乾汽船 | 131,533 | 0.50% | 1,102 | 1,104 | 1,078 | 1,102 | 93,400 | ▼ | -0.02% |
| 2024-05-10 | 9308 | 乾汽船 | 128,433 | 0.49% | 1,101 | 1,121 | 1,092 | 1,119 | 126,000 | ▼ | -0.01% |
| 2024-05-13 | 9308 | 乾汽船 | 145,733 | 0.55% | 1,125 | 1,133 | 1,108 | 1,118 | 154,000 | ▲ | 0.06% |
| 2024-05-14 | 9308 | 乾汽船 | 172,233 | 0.66% | 1,088 | 1,090 | 1,048 | 1,055 | 258,300 | ▲ | 0.10% |
| 2024-05-15 | 9308 | 乾汽船 | 175,533 | 0.67% | 1,055 | 1,083 | 1,046 | 1,046 | 146,300 | ▲ | 0.01% |
| 2024-05-20 | 9308 | 乾汽船 | 171,569 | 0.65% | 1,059 | 1,088 | 1,059 | 1,077 | 122,600 | ▼ | -0.02% |
| 2024-05-22 | 9308 | 乾汽船 | 167,369 | 0.64% | 1,078 | 1,086 | 1,072 | 1,080 | 41,300 | ▼ | -0.01% |
| 2024-05-23 | 9308 | 乾汽船 | 166,369 | 0.63% | 1,080 | 1,081 | 1,067 | 1,080 | 34,800 | ▼ | -0.01% |
| 2024-05-27 | 9308 | 乾汽船 | 156,669 | 0.60% | 1,061 | 1,092 | 1,061 | 1,090 | 73,600 | ▼ | -0.03% |
| 2024-05-28 | 9308 | 乾汽船 | 148,269 | 0.56% | 1,088 | 1,104 | 1,088 | 1,097 | 86,300 | ▼ | -0.03% |
| 2024-05-29 | 9308 | 乾汽船 | 148,669 | 0.57% | 1,088 | 1,097 | 1,078 | 1,080 | 45,500 | ▲ | 0.00% |
| 2024-05-30 | 9308 | 乾汽船 | 152,769 | 0.58% | 1,080 | 1,084 | 1,068 | 1,071 | 68,600 | ▲ | 0.01% |
| 2024-06-03 | 9308 | 乾汽船 | 147,128 | 0.56% | 1,094 | 1,099 | 1,082 | 1,090 | 46,400 | ▼ | -0.01% |
| 2024-06-04 | 9308 | 乾汽船 | 143,428 | 0.55% | 1,078 | 1,101 | 1,078 | 1,098 | 47,800 | ▼ | -0.01% |
| 2024-06-05 | 9308 | 乾汽船 | 133,828 | 0.51% | 1,095 | 1,105 | 1,087 | 1,093 | 63,500 | ▼ | -0.04% |
| 2024-06-06 | 9308 | 乾汽船 | 117,628 | 0.45% | 1,092 | 1,116 | 1,089 | 1,112 | 90,500 | ▼ | -0.06% |
| 2024-03-26 | 9327 | イーロジット | 25,200 | 0.67% | 688 | 704 | 655 | 688 | 222,200 | ▲ | 0.20% |
| 2024-03-27 | 9327 | イーロジット | 29,000 | 0.77% | 688 | 696 | 667 | 679 | 55,800 | ▲ | 0.09% |
| 2024-03-28 | 9327 | イーロジット | 29,600 | 0.78% | 670 | 693 | 655 | 658 | 33,800 | ▲ | 0.01% |
| 2024-03-29 | 9327 | イーロジット | 30,200 | 0.80% | 658 | 693 | 654 | 691 | 54,300 | ▲ | 0.02% |
| 2024-04-01 | 9327 | イーロジット | 29,700 | 0.79% | 682 | 699 | 665 | 666 | 67,600 | ▼ | -0.01% |
| 2024-04-03 | 9327 | イーロジット | 29,200 | 0.77% | 660 | 697 | 637 | 640 | 79,900 | ▼ | -0.02% |
| 2024-04-04 | 9327 | イーロジット | 28,800 | 0.76% | 642 | 666 | 641 | 665 | 21,000 | ▼ | -0.01% |
| 2024-04-08 | 9327 | イーロジット | 29,000 | 0.77% | 691 | 695 | 656 | 656 | 39,700 | ▲ | 0.01% |
| 2024-04-09 | 9327 | イーロジット | 29,400 | 0.78% | 659 | 670 | 648 | 659 | 15,800 | ▲ | 0.01% |
| 2024-04-10 | 9327 | イーロジット | 29,100 | 0.77% | 658 | 696 | 658 | 686 | 44,100 | ▼ | -0.01% |
| 2024-04-11 | 9327 | イーロジット | 28,700 | 0.76% | 676 | 688 | 641 | 645 | 40,500 | ▼ | -0.01% |
| 2024-04-12 | 9327 | イーロジット | 28,300 | 0.75% | 645 | 650 | 612 | 639 | 42,400 | ▼ | -0.01% |
| 2024-04-15 | 9327 | イーロジット | 26,800 | 0.71% | 649 | 677 | 630 | 635 | 48,400 | ▼ | -0.04% |
| 2024-04-16 | 9327 | イーロジット | 26,100 | 0.69% | 655 | 660 | 625 | 642 | 37,700 | ▼ | -0.02% |
| 2024-04-17 | 9327 | イーロジット | 26,600 | 0.70% | 640 | 669 | 622 | 664 | 37,400 | ▲ | 0.01% |
| 2024-04-19 | 9327 | イーロジット | 23,200 | 0.61% | 664 | 665 | 624 | 624 | 88,400 | ▼ | -0.08% |
| 2024-04-22 | 9327 | イーロジット | 21,600 | 0.57% | 623 | 653 | 620 | 638 | 35,700 | ▼ | -0.04% |
| 2024-04-24 | 9327 | イーロジット | 25,300 | 0.67% | 644 | 644 | 616 | 616 | 33,700 | ▲ | 0.10% |
| 2024-04-25 | 9327 | イーロジット | 26,000 | 0.69% | 615 | 619 | 600 | 608 | 44,400 | ▲ | 0.01% |
| 2024-04-26 | 9327 | イーロジット | 22,600 | 0.60% | 611 | 618 | 599 | 618 | 36,600 | ▼ | -0.08% |
| 2024-04-30 | 9327 | イーロジット | 21,500 | 0.57% | 622 | 622 | 581 | 598 | 33,600 | ▼ | -0.03% |
| 2024-05-01 | 9327 | イーロジット | 27,400 | 0.73% | 588 | 652 | 588 | 645 | 67,600 | ▲ | 0.16% |
| 2024-05-07 | 9327 | イーロジット | 30,200 | 0.80% | 644 | 644 | 609 | 629 | 35,200 | ▲ | 0.07% |
| 2024-05-08 | 9327 | イーロジット | 27,200 | 0.72% | 619 | 642 | 606 | 608 | 36,400 | ▼ | -0.08% |
| 2024-05-09 | 9327 | イーロジット | 28,100 | 0.74% | 607 | 609 | 600 | 607 | 28,800 | ▲ | 0.02% |
| 2024-05-10 | 9327 | イーロジット | 29,200 | 0.77% | 597 | 599 | 576 | 576 | 23,600 | ▲ | 0.03% |
| 2024-05-13 | 9327 | イーロジット | 29,500 | 0.78% | 576 | 597 | 573 | 590 | 28,300 | ▲ | 0.01% |
| 2024-05-14 | 9327 | イーロジット | 31,100 | 0.82% | 580 | 602 | 580 | 596 | 14,200 | ▲ | 0.03% |
| 2024-05-15 | 9327 | イーロジット | 35,500 | 0.94% | 587 | 600 | 571 | 575 | 35,100 | ▲ | 0.12% |
| 2024-05-16 | 9327 | イーロジット | 25,800 | 0.68% | 475 | 521 | 475 | 515 | 123,600 | ▼ | -0.25% |
| 2024-05-17 | 9327 | イーロジット | 22,000 | 0.58% | 510 | 539 | 501 | 520 | 28,800 | ▼ | -0.10% |
| 2024-05-20 | 9327 | イーロジット | 22,400 | 0.59% | 510 | 534 | 506 | 520 | 32,900 | ▲ | 0.01% |
| 2024-05-21 | 9327 | イーロジット | 19,000 | 0.50% | 520 | 530 | 494 | 505 | 37,700 | ▼ | -0.08% |
| 2024-05-22 | 9327 | イーロジット | 25,900 | 0.69% | 509 | 561 | 509 | 549 | 97,000 | ▲ | 0.18% |
| 2024-05-23 | 9327 | イーロジット | 27,000 | 0.72% | 546 | 546 | 506 | 509 | 18,500 | ▲ | 0.03% |
| 2024-05-24 | 9327 | イーロジット | 26,400 | 0.70% | 483 | 509 | 480 | 494 | 40,700 | ▼ | -0.02% |
| 2024-05-27 | 9327 | イーロジット | 24,900 | 0.66% | 501 | 510 | 475 | 485 | 20,800 | ▼ | -0.03% |
| 2024-05-28 | 9327 | イーロジット | 22,100 | 0.58% | 482 | 485 | 460 | 483 | 29,400 | ▼ | -0.08% |
| 2024-05-29 | 9327 | イーロジット | 20,000 | 0.53% | 477 | 480 | 446 | 461 | 51,900 | ▼ | -0.04% |
| 2024-05-30 | 9327 | イーロジット | 19,000 | 0.50% | 447 | 458 | 444 | 449 | 12,300 | ▼ | -0.03% |
| 2024-06-03 | 9327 | イーロジット | 19,800 | 0.52% | 484 | 489 | 471 | 476 | 18,400 | ▲ | 0.02% |
| 2024-06-05 | 9327 | イーロジット | 21,600 | 0.57% | 487 | 515 | 482 | 511 | 28,700 | ▲ | 0.04% |
| 2024-06-06 | 9327 | イーロジット | 20,200 | 0.53% | 511 | 514 | 476 | 479 | 27,200 | ▼ | -0.03% |
| 2024-06-07 | 9327 | イーロジット | 18,200 | 0.48% | 468 | 503 | 468 | 491 | 22,200 | ▼ | -0.05% |
| 2024-03-01 | 9330 | 揚羽 | 14,600 | 1.02% | 1,180 | 1,191 | 996 | 1,002 | 243,100 | ▼ | -0.57% |
| 2024-03-04 | 9330 | 揚羽 | 10,900 | 0.76% | 1,034 | 1,057 | 960 | 985 | 121,300 | ▼ | -0.26% |
| 2024-03-05 | 9330 | 揚羽 | 8,900 | 0.62% | 1,016 | 1,050 | 1,002 | 1,005 | 85,600 | ▼ | -0.14% |
| 2024-03-06 | 9330 | 揚羽 | 4,400 | 0.31% | 1,000 | 1,040 | 1,000 | 1,029 | 65,300 | ▼ | -0.31% |
| 2024-03-06 | 9331 | キャスター | 15,400 | 0.78% | 1,315 | 1,315 | 1,271 | 1,284 | 11,000 | ▼ | -0.01% |
| 2024-03-08 | 9331 | キャスター | 17,700 | 0.90% | 1,214 | 1,268 | 1,174 | 1,223 | 21,100 | ▲ | 0.12% |
| 2024-03-11 | 9331 | キャスター | 18,800 | 0.95% | 1,201 | 1,215 | 1,174 | 1,198 | 13,300 | ▲ | 0.04% |
| 2024-03-21 | 9331 | キャスター | 18,400 | 0.93% | 1,185 | 1,197 | 1,180 | 1,185 | 7,500 | ▼ | -0.01% |
| 2024-03-22 | 9331 | キャスター | 18,100 | 0.92% | 1,192 | 1,192 | 1,163 | 1,171 | 9,000 | ▼ | -0.01% |
| 2024-03-25 | 9331 | キャスター | 18,000 | 0.91% | 1,170 | 1,180 | 1,170 | 1,171 | 1,900 | ▼ | -0.01% |
| 2024-03-29 | 9331 | キャスター | 17,700 | 0.90% | 1,140 | 1,160 | 1,140 | 1,156 | 4,500 | ▼ | -0.01% |
| 2024-04-04 | 9331 | キャスター | 17,900 | 0.91% | 1,310 | 1,590 | 1,259 | 1,590 | 599,200 | ▲ | 0.01% |
| 2024-04-05 | 9331 | キャスター | 18,400 | 0.93% | 1,670 | 1,945 | 1,435 | 1,640 | 3,018,900 | ▲ | 0.02% |
| 2024-04-10 | 9331 | キャスター | 20,300 | 1.03% | 1,546 | 1,633 | 1,450 | 1,478 | 309,100 | ▲ | 0.09% |
| 2024-04-11 | 9331 | キャスター | 22,700 | 1.15% | 1,496 | 1,561 | 1,371 | 1,377 | 299,400 | ▲ | 0.11% |
| 2024-04-12 | 9331 | キャスター | 23,700 | 1.20% | 1,447 | 1,494 | 1,380 | 1,430 | 236,100 | ▲ | 0.05% |
| 2024-04-15 | 9331 | キャスター | 21,800 | 1.11% | 1,340 | 1,430 | 1,322 | 1,360 | 90,300 | ▼ | -0.08% |
| 2024-04-16 | 9331 | キャスター | 21,300 | 1.08% | 1,331 | 1,396 | 1,316 | 1,316 | 35,100 | ▼ | -0.03% |
| 2024-04-17 | 9331 | キャスター | 20,100 | 1.02% | 1,330 | 1,410 | 1,330 | 1,370 | 59,100 | ▼ | -0.06% |
| 2024-04-19 | 9331 | キャスター | 19,200 | 0.97% | 1,351 | 1,351 | 1,239 | 1,253 | 64,300 | ▼ | -0.05% |
| 2024-04-22 | 9331 | キャスター | 19,000 | 0.96% | 1,210 | 1,249 | 1,190 | 1,201 | 56,700 | ▼ | -0.01% |
| 2024-04-23 | 9331 | キャスター | 19,200 | 0.97% | 1,207 | 1,224 | 1,199 | 1,216 | 18,100 | ▲ | 0.01% |
| 2024-04-25 | 9331 | キャスター | 18,400 | 0.93% | 1,242 | 1,242 | 1,191 | 1,191 | 24,500 | ▼ | -0.03% |
| 2024-05-01 | 9331 | キャスター | 17,800 | 0.90% | 1,212 | 1,225 | 1,197 | 1,202 | 7,700 | ▼ | -0.03% |
| 2024-05-02 | 9331 | キャスター | 18,200 | 0.92% | 1,322 | 1,492 | 1,302 | 1,335 | 744,500 | ▲ | 0.02% |
| 2024-05-08 | 9331 | キャスター | 18,600 | 0.94% | 1,303 | 1,544 | 1,281 | 1,480 | 877,300 | ▲ | 0.01% |
| 2024-05-10 | 9331 | キャスター | 18,700 | 0.95% | 1,304 | 1,390 | 1,274 | 1,319 | 89,200 | ▲ | 0.01% |
| 2024-05-13 | 9331 | キャスター | 19,100 | 0.97% | 1,375 | 1,375 | 1,314 | 1,347 | 44,500 | ▲ | 0.02% |
| 2024-05-15 | 9331 | キャスター | 18,000 | 0.91% | 1,325 | 1,325 | 1,256 | 1,266 | 31,100 | ▼ | -0.05% |
| 2024-05-16 | 9331 | キャスター | 17,200 | 0.87% | 1,277 | 1,277 | 1,222 | 1,230 | 25,300 | ▼ | -0.04% |
| 2024-05-17 | 9331 | キャスター | 17,000 | 0.86% | 1,245 | 1,274 | 1,228 | 1,266 | 13,200 | ▼ | -0.01% |
| 2024-05-21 | 9331 | キャスター | 16,400 | 0.83% | 1,261 | 1,261 | 1,227 | 1,232 | 10,400 | ▼ | -0.03% |
| 2024-05-24 | 9331 | キャスター | 13,800 | 0.70% | 1,520 | 1,520 | 1,403 | 1,446 | 620,300 | ▼ | -0.13% |
| 2024-05-27 | 9331 | キャスター | 15,900 | 0.81% | 1,356 | 1,447 | 1,307 | 1,329 | 275,500 | ▲ | 0.11% |
| 2024-05-28 | 9331 | キャスター | 16,700 | 0.85% | 1,359 | 1,413 | 1,290 | 1,354 | 196,600 | ▲ | 0.03% |
| 2024-05-29 | 9331 | キャスター | 17,400 | 0.88% | 1,332 | 1,370 | 1,250 | 1,254 | 112,700 | ▲ | 0.03% |
| 2024-05-30 | 9331 | キャスター | 18,900 | 0.96% | 1,234 | 1,314 | 1,222 | 1,276 | 62,000 | ▲ | 0.07% |
| 2024-06-05 | 9331 | キャスター | 18,000 | 0.91% | 1,275 | 1,279 | 1,239 | 1,257 | 17,500 | ▼ | -0.04% |
| 2024-06-06 | 9331 | キャスター | 18,100 | 0.92% | 1,259 | 1,270 | 1,222 | 1,223 | 24,600 | ▲ | 0.01% |
| 2024-06-07 | 9331 | キャスター | 15,900 | 0.81% | 1,239 | 1,282 | 1,224 | 1,251 | 23,500 | ▼ | -0.10% |
| 2024-06-10 | 9331 | キャスター | 15,300 | 0.78% | 1,265 | 1,277 | 1,250 | 1,266 | 15,000 | ▼ | -0.03% |
| 2024-06-11 | 9331 | キャスター | 14,100 | 0.71% | 1,256 | 1,281 | 1,256 | 1,265 | 7,700 | ▼ | -0.07% |
| 2024-06-14 | 9331 | キャスター | 13,500 | 0.68% | 1,265 | 1,291 | 1,244 | 1,261 | 8,000 | ▼ | -0.02% |
| 2024-06-18 | 9331 | キャスター | 13,100 | 0.66% | 1,252 | 1,271 | 1,240 | 1,240 | 6,800 | ▼ | -0.02% |
| 2024-06-19 | 9331 | キャスター | 12,900 | 0.65% | 1,245 | 1,267 | 1,244 | 1,255 | 4,900 | ▼ | -0.01% |
| 2024-06-20 | 9331 | キャスター | 13,200 | 0.67% | 1,255 | 1,272 | 1,247 | 1,247 | 6,500 | ▲ | 0.02% |
| 2024-06-21 | 9331 | キャスター | 11,800 | 0.60% | 1,241 | 1,292 | 1,241 | 1,284 | 23,000 | ▼ | -0.07% |
| 2024-06-25 | 9331 | キャスター | 11,600 | 0.59% | 1,283 | 1,333 | 1,283 | 1,324 | 19,900 | ▼ | -0.01% |
| 2024-06-26 | 9331 | キャスター | 12,400 | 0.63% | 1,324 | 1,324 | 1,291 | 1,314 | 12,300 | ▲ | 0.04% |
| 2024-06-27 | 9331 | キャスター | 12,800 | 0.65% | 1,315 | 1,338 | 1,306 | 1,338 | 7,100 | ▲ | 0.02% |
| 2024-06-28 | 9331 | キャスター | 13,700 | 0.69% | 1,191 | 1,295 | 1,131 | 1,272 | 180,100 | ▲ | 0.03% |
| 2024-07-01 | 9331 | キャスター | 14,100 | 0.71% | 1,274 | 1,278 | 1,210 | 1,229 | 17,300 | ▲ | 0.02% |
| 2024-07-02 | 9331 | キャスター | 14,200 | 0.72% | 1,212 | 1,230 | 1,206 | 1,212 | 9,300 | ▲ | 0.01% |
| 2024-07-03 | 9331 | キャスター | 14,600 | 0.74% | 1,210 | 1,230 | 1,206 | 1,207 | 7,600 | ▲ | 0.02% |
| 2024-07-05 | 9331 | キャスター | 14,500 | 0.73% | 1,213 | 1,230 | 1,210 | 1,222 | 2,200 | ▼ | -0.01% |
| 2024-07-08 | 9331 | キャスター | 14,800 | 0.75% | 1,225 | 1,258 | 1,208 | 1,227 | 10,000 | ▲ | 0.02% |
| 2024-07-09 | 9331 | キャスター | 15,300 | 0.78% | 1,247 | 1,255 | 1,221 | 1,236 | 6,500 | ▲ | 0.03% |
| 2024-07-10 | 9331 | キャスター | 15,800 | 0.80% | 1,225 | 1,250 | 1,209 | 1,216 | 6,100 | ▲ | 0.02% |
| 2024-07-11 | 9331 | キャスター | 16,000 | 0.81% | 1,214 | 1,274 | 1,212 | 1,227 | 21,700 | ▲ | 0.01% |
| 2024-07-12 | 9331 | キャスター | 16,100 | 0.82% | 1,208 | 1,234 | 1,208 | 1,211 | 5,800 | ▲ | 0.00% |
| 2024-07-16 | 9331 | キャスター | 16,300 | 0.83% | 1,241 | 1,241 | 1,212 | 1,239 | 6,200 | ▲ | 0.01% |
| 2024-07-17 | 9331 | キャスター | 16,200 | 0.82% | 1,220 | 1,228 | 1,215 | 1,220 | 6,000 | ▼ | -0.01% |
| 2024-07-19 | 9331 | キャスター | 16,700 | 0.85% | 1,215 | 1,231 | 1,200 | 1,202 | 6,300 | ▲ | 0.03% |
| 2024-07-22 | 9331 | キャスター | 17,200 | 0.87% | 1,198 | 1,206 | 1,181 | 1,181 | 4,100 | ▲ | 0.02% |
| 2024-07-23 | 9331 | キャスター | 17,700 | 0.90% | 1,183 | 1,191 | 1,174 | 1,177 | 3,600 | ▲ | 0.03% |
| 2024-07-24 | 9331 | キャスター | 17,600 | 0.89% | 1,174 | 1,189 | 1,172 | 1,186 | 3,000 | ▼ | -0.01% |
| 2024-07-25 | 9331 | キャスター | 18,600 | 0.94% | 1,175 | 1,177 | 1,145 | 1,154 | 9,300 | ▲ | 0.04% |
| 2024-08-01 | 9331 | キャスター | 18,400 | 0.93% | 1,172 | 1,199 | 1,156 | 1,175 | 2,600 | ▼ | -0.00% |
| 2024-08-02 | 9331 | キャスター | 19,600 | 0.99% | 1,123 | 1,129 | 1,027 | 1,055 | 17,200 | ▲ | 0.05% |
| 2024-08-05 | 9331 | キャスター | 19,100 | 0.97% | 860 | 909 | 755 | 755 | 78,200 | ▼ | -0.02% |
| 2024-08-06 | 9331 | キャスター | 17,500 | 0.89% | 770 | 883 | 769 | 809 | 28,200 | ▼ | -0.07% |
| 2024-08-07 | 9331 | キャスター | 15,200 | 0.77% | 869 | 920 | 853 | 920 | 14,600 | ▼ | -0.12% |
| 2024-08-08 | 9331 | キャスター | 15,300 | 0.78% | 980 | 1,000 | 968 | 995 | 3,500 | ▲ | 0.01% |
| 2024-08-09 | 9331 | キャスター | 14,800 | 0.75% | 995 | 995 | 925 | 927 | 9,700 | ▼ | -0.03% |
| 2024-08-13 | 9331 | キャスター | 14,600 | 0.74% | 930 | 937 | 889 | 910 | 3,200 | ▼ | -0.01% |
| 2024-08-15 | 9331 | キャスター | 14,200 | 0.72% | 934 | 948 | 881 | 931 | 4,200 | ▼ | -0.02% |
| 2024-08-16 | 9331 | キャスター | 13,000 | 0.66% | 944 | 944 | 899 | 916 | 8,300 | ▼ | -0.05% |
| 2024-08-20 | 9331 | キャスター | 11,700 | 0.59% | 908 | 967 | 906 | 960 | 10,700 | ▼ | -0.07% |
| 2024-08-21 | 9331 | キャスター | 11,100 | 0.56% | 960 | 960 | 921 | 941 | 6,500 | ▼ | -0.02% |
| 2024-08-29 | 9331 | キャスター | 9,300 | 0.47% | 992 | 1,010 | 971 | 994 | 9,900 | ▼ | -0.06% |
| 2024-03-01 | 9338 | インフォＲ | 95,800 | 1.01% | 4,130 | 4,165 | 3,945 | 3,995 | 533,000 | ▲ | 0.47% |
| 2024-03-04 | 9338 | インフォＲ | 109,500 | 1.16% | 4,040 | 4,060 | 3,935 | 3,975 | 243,700 | ▲ | 0.14% |
| 2024-03-05 | 9338 | インフォＲ | 115,600 | 1.22% | 3,965 | 4,115 | 3,950 | 3,980 | 315,200 | ▲ | 0.06% |
| 2024-03-06 | 9338 | インフォＲ | 116,100 | 1.23% | 3,910 | 4,135 | 3,820 | 4,065 | 295,800 | ▲ | 0.01% |
| 2024-03-07 | 9338 | インフォＲ | 106,400 | 1.12% | 4,020 | 4,165 | 3,975 | 4,045 | 214,100 | ▼ | -0.10% |
| 2024-03-08 | 9338 | インフォＲ | 104,200 | 1.10% | 3,990 | 4,110 | 3,910 | 3,970 | 303,400 | ▼ | -0.02% |
| 2024-03-11 | 9338 | インフォＲ | 99,900 | 1.05% | 3,875 | 4,010 | 3,850 | 3,910 | 276,100 | ▼ | -0.05% |
| 2024-03-12 | 9338 | インフォＲ | 77,700 | 0.82% | 3,905 | 4,235 | 3,890 | 4,205 | 333,300 | ▼ | -0.23% |
| 2024-03-13 | 9338 | インフォＲ | 72,600 | 0.76% | 4,195 | 4,250 | 4,150 | 4,205 | 183,000 | ▼ | -0.05% |
| 2024-03-14 | 9338 | インフォＲ | 33,300 | 0.35% | 4,210 | 4,620 | 4,125 | 4,570 | 343,200 | ▼ | -0.41% |
| 2024-05-10 | 9338 | インフォＲ | 80,300 | 0.84% | 3,675 | 3,805 | 3,600 | 3,805 | 307,700 | ▲ | 0.35% |
| 2024-05-13 | 9338 | インフォＲ | 96,400 | 1.01% | 3,735 | 3,975 | 3,735 | 3,975 | 230,500 | ▲ | 0.17% |
| 2024-05-14 | 9338 | インフォＲ | 80,200 | 0.84% | 4,025 | 4,045 | 3,930 | 3,990 | 380,400 | ▼ | -0.17% |
| 2024-05-15 | 9338 | インフォＲ | 120,900 | 1.27% | 3,640 | 3,640 | 3,290 | 3,370 | 1,554,100 | ▲ | 0.43% |
| 2024-05-16 | 9338 | インフォＲ | 135,400 | 1.43% | 3,450 | 3,560 | 3,145 | 3,350 | 903,800 | ▲ | 0.15% |
| 2024-05-17 | 9338 | インフォＲ | 141,600 | 1.49% | 3,325 | 3,405 | 3,175 | 3,245 | 922,600 | ▲ | 0.06% |
| 2024-05-20 | 9338 | インフォＲ | 105,500 | 1.11% | 3,275 | 3,600 | 3,275 | 3,600 | 547,800 | ▼ | -0.37% |
| 2024-05-21 | 9338 | インフォＲ | 88,000 | 0.93% | 3,650 | 3,730 | 3,510 | 3,530 | 280,900 | ▼ | -0.18% |
| 2024-05-22 | 9338 | インフォＲ | 91,200 | 0.96% | 3,530 | 3,545 | 3,410 | 3,470 | 175,300 | ▲ | 0.02% |
| 2024-05-23 | 9338 | インフォＲ | 90,800 | 0.95% | 3,550 | 3,565 | 3,455 | 3,540 | 141,000 | ▼ | -0.01% |
| 2024-05-24 | 9338 | インフォＲ | 71,000 | 0.75% | 3,475 | 3,500 | 3,300 | 3,305 | 290,800 | ▼ | -0.19% |
| 2024-05-27 | 9338 | インフォＲ | 81,800 | 0.86% | 3,335 | 3,525 | 3,310 | 3,515 | 201,000 | ▲ | 0.10% |
| 2024-05-28 | 9338 | インフォＲ | 83,900 | 0.88% | 3,550 | 3,675 | 3,520 | 3,550 | 182,700 | ▲ | 0.02% |
| 2024-05-29 | 9338 | インフォＲ | 76,300 | 0.80% | 3,540 | 3,550 | 3,375 | 3,420 | 127,000 | ▼ | -0.07% |
| 2024-05-30 | 9338 | インフォＲ | 74,700 | 0.78% | 3,350 | 3,625 | 3,330 | 3,535 | 218,100 | ▼ | -0.02% |
| 2024-05-31 | 9338 | インフォＲ | 65,900 | 0.69% | 3,520 | 3,685 | 3,520 | 3,605 | 202,600 | ▼ | -0.09% |
| 2024-06-03 | 9338 | インフォＲ | 70,800 | 0.74% | 3,615 | 3,620 | 3,540 | 3,540 | 81,000 | ▲ | 0.05% |
| 2024-06-04 | 9338 | インフォＲ | 71,400 | 0.75% | 3,570 | 3,730 | 3,500 | 3,715 | 148,200 | ▲ | 0.01% |
| 2024-06-05 | 9338 | インフォＲ | 67,700 | 0.71% | 3,740 | 3,750 | 3,435 | 3,445 | 244,400 | ▼ | -0.04% |
| 2024-06-06 | 9338 | インフォＲ | 63,100 | 0.66% | 3,505 | 3,515 | 3,405 | 3,510 | 145,700 | ▼ | -0.04% |
| 2024-06-07 | 9338 | インフォＲ | 60,700 | 0.64% | 3,510 | 3,650 | 3,495 | 3,520 | 134,400 | ▼ | -0.02% |
| 2024-06-10 | 9338 | インフォＲ | 65,100 | 0.68% | 3,520 | 3,580 | 3,460 | 3,480 | 122,200 | ▲ | 0.04% |
| 2024-06-11 | 9338 | インフォＲ | 74,400 | 0.78% | 3,500 | 3,500 | 3,385 | 3,405 | 142,200 | ▲ | 0.09% |
| 2024-06-12 | 9338 | インフォＲ | 72,400 | 0.76% | 3,395 | 3,450 | 3,350 | 3,400 | 102,200 | ▼ | -0.02% |
| 2024-06-13 | 9338 | インフォＲ | 67,000 | 0.70% | 3,470 | 3,670 | 3,450 | 3,545 | 176,600 | ▼ | -0.06% |
| 2024-06-14 | 9338 | インフォＲ | 69,600 | 0.73% | 3,475 | 3,650 | 3,440 | 3,580 | 146,200 | ▲ | 0.03% |
| 2024-06-19 | 9338 | インフォＲ | 70,200 | 0.74% | 4,020 | 4,215 | 4,000 | 4,100 | 384,000 | ▲ | 0.01% |
| 2024-06-20 | 9338 | インフォＲ | 71,100 | 0.75% | 4,130 | 4,410 | 3,950 | 4,400 | 500,900 | ▲ | 0.01% |
| 2024-06-24 | 9338 | インフォＲ | 73,700 | 0.77% | 4,230 | 4,405 | 4,205 | 4,220 | 127,700 | ▲ | 0.02% |
| 2024-06-25 | 9338 | インフォＲ | 74,300 | 0.78% | 4,265 | 4,270 | 4,100 | 4,155 | 168,100 | ▲ | 0.01% |
| 2024-06-26 | 9338 | インフォＲ | 71,900 | 0.75% | 4,180 | 4,215 | 4,055 | 4,075 | 104,800 | ▼ | -0.03% |
| 2024-06-27 | 9338 | インフォＲ | 73,800 | 0.77% | 4,075 | 4,220 | 4,045 | 4,045 | 111,300 | ▲ | 0.02% |
| 2024-06-28 | 9338 | インフォＲ | 72,500 | 0.76% | 4,110 | 4,340 | 4,075 | 4,275 | 233,000 | ▼ | -0.01% |
| 2024-07-01 | 9338 | インフォＲ | 46,600 | 0.49% | 4,270 | 4,310 | 3,975 | 3,985 | 272,400 | ▼ | -0.27% |
| 2024-07-04 | 9338 | インフォＲ | 47,700 | 0.50% | 3,940 | 3,975 | 3,860 | 3,895 | 114,400 | ▲ | 0.02% |
| 2024-07-04 | 9338 | インフォＲ | 47,700 | 0.50% | 3,940 | 3,975 | 3,860 | 3,895 | 114,400 | ▲ | 0.02% |
| 2024-07-08 | 9338 | インフォＲ | 49,400 | 0.52% | 3,870 | 3,960 | 3,755 | 3,785 | 144,000 | ▲ | 0.02% |
| 2024-07-09 | 9338 | インフォＲ | 50,300 | 0.53% | 3,775 | 3,780 | 3,710 | 3,730 | 89,800 | ▲ | 0.01% |
| 2024-07-10 | 9338 | インフォＲ | 53,400 | 0.56% | 3,800 | 3,945 | 3,765 | 3,800 | 187,200 | ▲ | 0.03% |
| 2024-07-11 | 9338 | インフォＲ | 55,200 | 0.58% | 3,800 | 3,800 | 3,665 | 3,745 | 128,100 | ▲ | 0.01% |
| 2024-07-12 | 9338 | インフォＲ | 57,700 | 0.60% | 3,750 | 3,945 | 3,745 | 3,865 | 165,700 | ▲ | 0.02% |
| 2024-07-16 | 9338 | インフォＲ | 58,700 | 0.62% | 3,980 | 3,985 | 3,810 | 3,825 | 113,400 | ▲ | 0.02% |
| 2024-07-17 | 9338 | インフォＲ | 56,800 | 0.60% | 3,895 | 4,030 | 3,865 | 3,960 | 180,300 | ▼ | -0.02% |
| 2024-07-18 | 9338 | インフォＲ | 55,800 | 0.58% | 3,930 | 3,930 | 3,820 | 3,885 | 95,100 | ▼ | -0.02% |
| 2024-07-19 | 9338 | インフォＲ | 50,000 | 0.52% | 3,905 | 3,935 | 3,855 | 3,895 | 64,600 | ▼ | -0.05% |
| 2024-07-22 | 9338 | インフォＲ | 53,500 | 0.56% | 3,875 | 3,875 | 3,625 | 3,665 | 246,200 | ▲ | 0.04% |
| 2024-07-23 | 9338 | インフォＲ | 52,100 | 0.55% | 3,690 | 3,740 | 3,630 | 3,665 | 107,200 | ▼ | -0.01% |
| 2024-07-24 | 9338 | インフォＲ | 54,100 | 0.57% | 3,680 | 3,705 | 3,600 | 3,600 | 125,000 | ▲ | 0.01% |
| 2024-07-25 | 9338 | インフォＲ | 52,300 | 0.55% | 3,530 | 3,675 | 3,530 | 3,635 | 139,800 | ▼ | -0.01% |
| 2024-07-29 | 9338 | インフォＲ | 50,000 | 0.52% | 3,715 | 3,795 | 3,640 | 3,795 | 74,800 | ▼ | -0.03% |
| 2024-07-30 | 9338 | インフォＲ | 49,200 | 0.51% | 3,790 | 3,795 | 3,720 | 3,765 | 39,600 | ▼ | -0.01% |
| 2024-07-31 | 9338 | インフォＲ | 51,400 | 0.54% | 3,705 | 3,825 | 3,610 | 3,800 | 110,400 | ▲ | 0.03% |
| 2024-08-01 | 9338 | インフォＲ | 50,400 | 0.53% | 3,765 | 3,765 | 3,405 | 3,460 | 209,000 | ▼ | -0.01% |
| 2024-08-02 | 9338 | インフォＲ | 38,100 | 0.40% | 3,220 | 3,270 | 3,030 | 3,065 | 387,100 | ▼ | -0.13% |
| 2024-08-21 | 9338 | インフォＲ | 48,600 | 0.51% | 3,500 | 3,645 | 3,475 | 3,565 | 193,400 | ▲ | 0.04% |
| 2024-08-22 | 9338 | インフォＲ | 51,000 | 0.53% | 3,500 | 3,555 | 3,415 | 3,470 | 181,000 | ▲ | 0.02% |
| 2024-08-23 | 9338 | インフォＲ | 55,500 | 0.58% | 3,465 | 3,540 | 3,360 | 3,540 | 157,000 | ▲ | 0.04% |
| 2024-08-29 | 9338 | インフォＲ | 51,800 | 0.54% | 3,825 | 3,880 | 3,750 | 3,805 | 176,800 | ▲ | 0.01% |
| 2024-08-30 | 9338 | インフォＲ | 48,000 | 0.50% | 3,820 | 3,930 | 3,775 | 3,870 | 136,700 | ▼ | -0.04% |
| 2024-09-02 | 9338 | インフォＲ | 46,900 | 0.49% | 3,890 | 3,900 | 3,715 | 3,740 | 132,000 | ▼ | -0.01% |
| 2024-11-06 | 9338 | インフォＲ | 48,100 | 0.50% | 3,940 | 4,040 | 3,865 | 3,960 | 113,400 | ▲ | 0.03% |
| 2024-11-07 | 9338 | インフォＲ | 60,900 | 0.64% | 4,000 | 4,040 | 3,915 | 3,950 | 101,000 | ▲ | 0.14% |
| 2024-11-08 | 9338 | インフォＲ | 69,700 | 0.73% | 3,995 | 4,050 | 3,870 | 3,915 | 171,500 | ▲ | 0.08% |
| 2024-11-11 | 9338 | インフォＲ | 125,600 | 1.32% | 3,845 | 3,870 | 3,720 | 3,745 | 205,700 | ▲ | 0.59% |
| 2024-11-12 | 9338 | インフォＲ | 126,300 | 1.33% | 3,785 | 3,875 | 3,775 | 3,830 | 106,700 | ▲ | 0.01% |
| 2024-11-13 | 9338 | インフォＲ | 128,000 | 1.35% | 3,830 | 3,890 | 3,690 | 3,780 | 275,100 | ▲ | 0.02% |
| 2024-11-14 | 9338 | インフォＲ | 114,300 | 1.20% | 4,410 | 4,480 | 4,210 | 4,480 | 581,400 | ▼ | -0.15% |
| 2024-11-15 | 9338 | インフォＲ | 59,800 | 0.63% | 4,580 | 5,180 | 4,575 | 5,180 | 1,108,100 | ▼ | -0.56% |
| 2024-11-18 | 9338 | インフォＲ | 53,900 | 0.56% | 5,120 | 5,230 | 5,010 | 5,190 | 284,800 | ▼ | -0.06% |
| 2024-11-19 | 9338 | インフォＲ | 27,200 | 0.28% | 5,170 | 5,230 | 5,000 | 5,060 | 247,200 | ▼ | -0.28% |
| 2024-12-30 | 9338 | インフォＲ | 104,300 | 1.10% | 4,170 | 4,270 | 4,155 | 4,170 | 152,300 | ▲ | 1.10% |
| 2025-01-06 | 9338 | インフォＲ | 0 | 0.00% | 4,235 | 4,325 | 4,200 | 4,235 | 191,400 | ▼ | -1.10% |
| 2024-03-01 | 9342 | スマサポ | 16,800 | 0.69% | 1,140 | 1,170 | 1,135 | 1,143 | 3,600 | ▼ | -0.02% |
| 2024-03-04 | 9342 | スマサポ | 16,900 | 0.70% | 1,148 | 1,164 | 1,121 | 1,122 | 2,800 | ▲ | 0.01% |
| 2024-03-05 | 9342 | スマサポ | 16,500 | 0.68% | 1,122 | 1,215 | 1,059 | 1,215 | 9,300 | ▼ | -0.01% |
| 2024-03-06 | 9342 | スマサポ | 16,300 | 0.67% | 1,181 | 1,188 | 1,128 | 1,160 | 6,600 | ▼ | -0.01% |
| 2024-03-07 | 9342 | スマサポ | 16,000 | 0.66% | 1,130 | 1,170 | 1,122 | 1,122 | 9,200 | ▼ | -0.01% |
| 2024-03-11 | 9342 | スマサポ | 16,500 | 0.68% | 1,100 | 1,132 | 1,057 | 1,073 | 8,300 | ▲ | 0.02% |
| 2024-03-12 | 9342 | スマサポ | 16,100 | 0.66% | 1,057 | 1,096 | 1,057 | 1,088 | 3,900 | ▼ | -0.02% |
| 2024-03-13 | 9342 | スマサポ | 16,200 | 0.67% | 1,087 | 1,134 | 1,087 | 1,103 | 3,900 | ▲ | 0.01% |
| 2024-03-14 | 9342 | スマサポ | 16,700 | 0.69% | 1,096 | 1,096 | 1,060 | 1,090 | 4,100 | ▲ | 0.01% |
| 2024-03-15 | 9342 | スマサポ | 16,900 | 0.70% | 1,060 | 1,088 | 1,057 | 1,057 | 2,500 | ▲ | 0.01% |
| 2024-03-18 | 9342 | スマサポ | 16,500 | 0.68% | 1,057 | 1,107 | 1,057 | 1,073 | 2,800 | ▼ | -0.01% |
| 2024-03-19 | 9342 | スマサポ | 15,400 | 0.64% | 1,063 | 1,115 | 1,063 | 1,113 | 4,100 | ▼ | -0.04% |
| 2024-03-21 | 9342 | スマサポ | 14,900 | 0.61% | 1,114 | 1,145 | 1,113 | 1,134 | 5,300 | ▼ | -0.03% |
| 2024-03-22 | 9342 | スマサポ | 14,500 | 0.60% | 1,116 | 1,214 | 1,116 | 1,207 | 8,400 | ▼ | -0.01% |
| 2024-03-25 | 9342 | スマサポ | 14,400 | 0.59% | 1,198 | 1,199 | 1,167 | 1,198 | 4,400 | ▼ | -0.01% |
| 2024-03-26 | 9342 | スマサポ | 13,600 | 0.56% | 1,191 | 1,210 | 1,188 | 1,207 | 1,900 | ▼ | -0.02% |
| 2024-03-27 | 9342 | スマサポ | 13,100 | 0.54% | 1,195 | 1,195 | 1,134 | 1,170 | 3,300 | ▼ | -0.02% |
| 2024-03-28 | 9342 | スマサポ | 12,400 | 0.51% | 1,140 | 1,200 | 1,140 | 1,174 | 3,600 | ▼ | -0.03% |
| 2024-03-29 | 9342 | スマサポ | 11,900 | 0.49% | 1,189 | 1,232 | 1,189 | 1,225 | 3,400 | ▼ | -0.02% |
| 2024-05-10 | 9343 | アイビス | 21,400 | 0.58% | 3,875 | 3,930 | 3,700 | 3,855 | 156,400 | ▲ | 0.23% |
| 2024-05-13 | 9343 | アイビス | 38,700 | 1.06% | 3,470 | 3,635 | 3,155 | 3,475 | 399,500 | ▲ | 0.48% |
| 2024-05-14 | 9343 | アイビス | 23,900 | 0.65% | 3,480 | 3,925 | 3,480 | 3,885 | 132,800 | ▼ | -0.41% |
| 2024-05-15 | 9343 | アイビス | 28,000 | 0.76% | 3,970 | 3,970 | 3,425 | 3,565 | 169,400 | ▲ | 0.10% |
| 2024-05-16 | 9343 | アイビス | 28,400 | 0.78% | 3,635 | 3,670 | 3,470 | 3,520 | 47,000 | ▲ | 0.02% |
| 2024-05-17 | 9343 | アイビス | 31,700 | 0.87% | 3,505 | 3,505 | 3,235 | 3,255 | 104,600 | ▲ | 0.08% |
| 2024-05-20 | 9343 | アイビス | 24,800 | 0.68% | 3,295 | 3,600 | 3,295 | 3,600 | 87,100 | ▼ | -0.18% |
| 2024-05-21 | 9343 | アイビス | 20,100 | 0.55% | 3,595 | 3,690 | 3,555 | 3,620 | 48,700 | ▼ | -0.13% |
| 2024-05-22 | 9343 | アイビス | 18,200 | 0.49% | 3,660 | 3,680 | 3,545 | 3,575 | 31,200 | ▼ | -0.06% |
| 2024-05-27 | 9343 | アイビス | 29,600 | 0.81% | 3,615 | 3,625 | 3,350 | 3,445 | 138,800 | ▲ | 0.56% |
| 2024-05-28 | 9343 | アイビス | 25,500 | 0.69% | 3,445 | 3,695 | 3,420 | 3,510 | 68,000 | ▼ | -0.12% |
| 2024-05-29 | 9343 | アイビス | 30,900 | 0.84% | 3,500 | 3,525 | 3,415 | 3,430 | 45,400 | ▲ | 0.15% |
| 2024-05-30 | 9343 | アイビス | 34,500 | 0.94% | 3,390 | 3,400 | 3,125 | 3,310 | 139,600 | ▲ | 0.09% |
| 2024-06-03 | 9343 | アイビス | 29,400 | 0.80% | 3,425 | 3,545 | 3,405 | 3,425 | 61,400 | ▼ | -0.13% |
| 2024-06-04 | 9343 | アイビス | 13,200 | 0.36% | 3,635 | 3,805 | 3,605 | 3,740 | 136,100 | ▼ | -0.44% |
| 2025-02-12 | 9343 | アイビス | 19,500 | 0.53% | 3,240 | 3,420 | 3,170 | 3,285 | 405,200 | ▲ | 0.06% |
| 2025-02-12 | 9343 | アイビス | 19,500 | 0.53% | 3,240 | 3,420 | 3,170 | 3,285 | 405,200 | ▲ | 0.06% |
| 2025-02-13 | 9343 | アイビス | 25,600 | 0.69% | 3,250 | 3,250 | 3,010 | 3,025 | 313,400 | ▲ | 0.15% |
| 2025-02-14 | 9343 | アイビス | 27,100 | 0.74% | 3,080 | 3,085 | 2,995 | 3,065 | 75,500 | ▲ | 0.05% |
| 2025-02-17 | 9343 | アイビス | 28,900 | 0.78% | 3,065 | 3,180 | 3,045 | 3,150 | 81,600 | ▲ | 0.04% |
| 2025-02-18 | 9343 | アイビス | 30,000 | 0.81% | 3,150 | 3,215 | 3,080 | 3,130 | 68,600 | ▲ | 0.03% |
| 2025-02-19 | 9343 | アイビス | 32,100 | 0.87% | 3,150 | 3,150 | 3,005 | 3,010 | 104,700 | ▲ | 0.05% |
| 2025-02-26 | 9343 | アイビス | 31,400 | 0.85% | 3,135 | 3,135 | 3,030 | 3,080 | 45,600 | ▼ | -0.02% |
| 2025-02-28 | 9343 | アイビス | 31,700 | 0.86% | 3,000 | 3,015 | 2,945 | 2,971 | 78,800 | ▲ | 0.01% |
| 2025-03-07 | 9343 | アイビス | 31,000 | 0.84% | 3,005 | 3,135 | 3,005 | 3,105 | 67,500 | ▼ | -0.02% |
| 2025-03-10 | 9343 | アイビス | 30,200 | 0.82% | 3,150 | 3,280 | 3,140 | 3,235 | 88,800 | ▼ | -0.02% |
| 2025-03-11 | 9343 | アイビス | 29,800 | 0.81% | 3,180 | 3,330 | 3,085 | 3,295 | 85,400 | ▼ | -0.00% |
| 2025-03-14 | 9343 | アイビス | 28,400 | 0.77% | 3,160 | 3,255 | 3,160 | 3,240 | 21,800 | ▼ | -0.04% |
| 2025-03-17 | 9343 | アイビス | 27,900 | 0.76% | 3,270 | 3,305 | 3,215 | 3,270 | 16,500 | ▼ | -0.01% |
| 2025-03-18 | 9343 | アイビス | 27,800 | 0.75% | 3,305 | 3,305 | 3,200 | 3,255 | 25,000 | ▼ | -0.01% |
| 2025-03-19 | 9343 | アイビス | 27,000 | 0.73% | 3,260 | 3,450 | 3,260 | 3,380 | 52,600 | ▼ | -0.02% |
| 2025-03-24 | 9343 | アイビス | 26,000 | 0.71% | 3,455 | 3,500 | 3,360 | 3,370 | 25,700 | ▼ | -0.02% |
| 2025-03-26 | 9343 | アイビス | 25,700 | 0.70% | 3,425 | 3,460 | 3,350 | 3,385 | 21,000 | ▼ | -0.01% |
| 2025-03-27 | 9343 | アイビス | 25,000 | 0.68% | 3,375 | 3,440 | 3,355 | 3,415 | 30,700 | ▼ | -0.01% |
| 2025-03-28 | 9343 | アイビス | 23,500 | 0.64% | 3,470 | 3,490 | 3,420 | 3,440 | 31,400 | ▼ | -0.04% |
| 2025-03-31 | 9343 | アイビス | 22,700 | 0.62% | 3,370 | 3,395 | 3,300 | 3,360 | 29,600 | ▼ | -0.02% |
| 2025-04-01 | 9343 | アイビス | 21,000 | 0.57% | 3,390 | 3,425 | 3,215 | 3,240 | 45,400 | ▼ | -0.05% |
| 2025-04-02 | 9343 | アイビス | 20,400 | 0.55% | 3,225 | 3,240 | 3,165 | 3,200 | 20,100 | ▼ | -0.01% |
| 2025-04-03 | 9343 | アイビス | 19,600 | 0.53% | 3,080 | 3,230 | 3,055 | 3,205 | 38,800 | ▼ | -0.02% |
| 2025-04-04 | 9343 | アイビス | 19,200 | 0.52% | 3,145 | 3,165 | 2,899 | 3,005 | 106,200 | ▼ | -0.01% |
| 2025-04-07 | 9343 | アイビス | 16,200 | 0.44% | 2,562 | 2,781 | 2,562 | 2,655 | 80,500 | ▼ | -0.08% |
| 2024-12-30 | 9347 | 日本管財ＨＤ | 246,038 | 0.59% | 2,675 | 2,687 | 2,670 | 2,680 | 19,500 | ▲ | 0.59% |
| 2025-01-06 | 9347 | 日本管財ＨＤ | 0 | 0.00% | 2,680 | 2,680 | 2,623 | 2,631 | 40,500 | ▼ | -0.59% |
| 2024-07-22 | 9348 | アイスペース | 602,000 | 0.64% | 703 | 703 | 635 | 640 | 3,639,800 | ▲ | 0.23% |
| 2024-07-23 | 9348 | アイスペース | 512,200 | 0.54% | 641 | 654 | 638 | 647 | 1,044,500 | ▼ | -0.09% |
| 2024-07-24 | 9348 | アイスペース | 555,500 | 0.59% | 642 | 642 | 612 | 612 | 1,853,800 | ▲ | 0.04% |
| 2024-07-25 | 9348 | アイスペース | 541,800 | 0.58% | 602 | 611 | 590 | 590 | 1,587,400 | ▼ | -0.01% |
| 2024-07-26 | 9348 | アイスペース | 513,800 | 0.55% | 610 | 638 | 603 | 614 | 1,333,900 | ▼ | -0.02% |
| 2024-07-29 | 9348 | アイスペース | 482,500 | 0.51% | 616 | 630 | 610 | 612 | 536,400 | ▼ | -0.04% |
| 2024-07-30 | 9348 | アイスペース | 463,700 | 0.49% | 608 | 611 | 598 | 610 | 481,200 | ▼ | -0.02% |
| 2025-03-12 | 9348 | アイスペース | 864,660 | 0.84% | 665 | 705 | 654 | 692 | 4,261,800 | ▲ | 0.38% |
| 2025-03-13 | 9348 | アイスペース | 1,158,260 | 1.12% | 697 | 715 | 682 | 683 | 3,032,400 | ▲ | 0.28% |
| 2025-03-14 | 9348 | アイスペース | 1,321,160 | 1.28% | 684 | 703 | 677 | 691 | 1,571,600 | ▲ | 0.15% |
| 2025-03-17 | 9348 | アイスペース | 1,515,160 | 1.47% | 685 | 714 | 682 | 702 | 1,756,900 | ▲ | 0.18% |
| 2025-03-18 | 9348 | アイスペース | 1,784,360 | 1.73% | 708 | 708 | 672 | 674 | 1,930,500 | ▲ | 0.26% |
| 2025-03-19 | 9348 | アイスペース | 1,791,860 | 1.74% | 673 | 704 | 672 | 698 | 1,234,900 | ▲ | 0.01% |
| 2025-03-21 | 9348 | アイスペース | 1,758,960 | 1.70% | 699 | 760 | 698 | 740 | 3,013,100 | ▼ | -0.04% |
| 2025-03-24 | 9348 | アイスペース | 1,781,860 | 1.73% | 732 | 759 | 727 | 742 | 1,847,900 | ▲ | 0.03% |
| 2025-03-25 | 9348 | アイスペース | 1,822,960 | 1.77% | 740 | 752 | 725 | 747 | 1,378,400 | ▲ | 0.04% |
| 2025-03-26 | 9348 | アイスペース | 1,790,860 | 1.69% | 750 | 775 | 739 | 747 | 2,139,900 | ▼ | -0.08% |
| 2025-03-27 | 9348 | アイスペース | 1,770,860 | 1.67% | 755 | 782 | 743 | 770 | 2,309,300 | ▼ | -0.02% |
| 2025-03-28 | 9348 | アイスペース | 1,893,460 | 1.79% | 773 | 795 | 760 | 763 | 2,657,500 | ▲ | 0.12% |
| 2025-03-31 | 9348 | アイスペース | 1,888,260 | 1.78% | 748 | 763 | 733 | 755 | 1,598,900 | ▼ | -0.01% |
| 2025-04-01 | 9348 | アイスペース | 1,933,560 | 1.82% | 765 | 765 | 705 | 710 | 2,232,800 | ▲ | 0.04% |
| 2025-04-02 | 9348 | アイスペース | 1,935,860 | 1.83% | 717 | 723 | 693 | 716 | 2,016,300 | ▲ | 0.01% |
| 2025-04-03 | 9348 | アイスペース | 1,931,560 | 1.82% | 680 | 722 | 677 | 707 | 1,723,500 | ▼ | -0.01% |
| 2025-04-04 | 9348 | アイスペース | 1,848,660 | 1.74% | 702 | 708 | 622 | 648 | 4,119,900 | ▼ | -0.08% |
| 2025-04-07 | 9348 | アイスペース | 1,830,760 | 1.73% | 561 | 614 | 555 | 580 | 3,742,600 | ▼ | -0.01% |
| 2025-04-08 | 9348 | アイスペース | 1,778,560 | 1.68% | 647 | 676 | 642 | 669 | 2,628,300 | ▼ | -0.05% |
| 2025-04-09 | 9348 | アイスペース | 1,802,860 | 1.70% | 665 | 669 | 608 | 630 | 2,933,300 | ▲ | 0.02% |
| 2025-04-10 | 9348 | アイスペース | 1,757,760 | 1.66% | 700 | 710 | 675 | 710 | 3,030,300 | ▼ | -0.04% |
| 2025-04-11 | 9348 | アイスペース | 1,695,960 | 1.60% | 675 | 723 | 673 | 721 | 3,050,300 | ▼ | -0.05% |
| 2025-04-14 | 9348 | アイスペース | 1,701,560 | 1.61% | 722 | 756 | 702 | 733 | 2,953,000 | ▲ | 0.01% |
| 2025-04-15 | 9348 | アイスペース | 1,698,560 | 1.60% | 755 | 765 | 737 | 760 | 2,759,500 | ▼ | -0.01% |
| 2024-03-01 | 9401 | ＴＢＳＨＤ | 862,541 | 0.51% | 3,970 | 4,093 | 3,944 | 4,057 | 483,200 | ▼ | -0.01% |
| 2024-03-04 | 9401 | ＴＢＳＨＤ | 856,441 | 0.50% | 4,062 | 4,131 | 4,058 | 4,100 | 420,000 | ▼ | -0.01% |
| 2024-03-06 | 9401 | ＴＢＳＨＤ | 823,941 | 0.48% | 3,983 | 4,024 | 3,926 | 3,946 | 707,500 | ▼ | -0.02% |
| 2024-04-03 | 9413 | テレ東ＨＤ | 146,742 | 0.53% | 2,930 | 2,982 | 2,920 | 2,961 | 41,000 | ▲ | 0.04% |
| 2024-04-04 | 9413 | テレ東ＨＤ | 141,742 | 0.51% | 2,966 | 2,989 | 2,949 | 2,959 | 36,100 | ▼ | -0.02% |
| 2024-04-08 | 9413 | テレ東ＨＤ | 145,542 | 0.52% | 2,988 | 3,005 | 2,976 | 2,992 | 21,000 | ▲ | 0.01% |
| 2024-04-11 | 9413 | テレ東ＨＤ | 139,942 | 0.50% | 3,035 | 3,045 | 3,010 | 3,020 | 27,100 | ▼ | -0.02% |
| 2024-04-12 | 9413 | テレ東ＨＤ | 137,042 | 0.49% | 3,020 | 3,050 | 3,010 | 3,030 | 31,200 | ▼ | -0.01% |
| 2024-12-30 | 9414 | 日本ＢＳ放送 | 158,036 | 0.88% | 884 | 886 | 881 | 884 | 20,700 | ▲ | 0.88% |
| 2025-01-06 | 9414 | 日本ＢＳ放送 | 0 | 0.00% | 885 | 898 | 885 | 898 | 43,600 | ▼ | -0.88% |
| 2024-04-23 | 9416 | ビジョン | 308,191 | 0.61% | 1,051 | 1,096 | 1,048 | 1,075 | 602,700 | ▲ | 0.12% |
| 2024-04-24 | 9416 | ビジョン | 374,891 | 0.74% | 1,101 | 1,134 | 1,101 | 1,123 | 1,134,100 | ▲ | 0.13% |
| 2024-04-25 | 9416 | ビジョン | 359,091 | 0.71% | 1,115 | 1,158 | 1,115 | 1,138 | 575,500 | ▼ | -0.03% |
| 2024-04-26 | 9416 | ビジョン | 352,891 | 0.70% | 1,125 | 1,144 | 1,105 | 1,137 | 485,300 | ▼ | -0.01% |
| 2024-04-30 | 9416 | ビジョン | 368,591 | 0.73% | 1,159 | 1,175 | 1,141 | 1,159 | 361,000 | ▲ | 0.03% |
| 2024-05-01 | 9416 | ビジョン | 401,991 | 0.80% | 1,142 | 1,156 | 1,135 | 1,152 | 385,300 | ▲ | 0.07% |
| 2024-05-02 | 9416 | ビジョン | 392,191 | 0.78% | 1,166 | 1,169 | 1,144 | 1,153 | 360,900 | ▼ | -0.02% |
| 2024-05-07 | 9416 | ビジョン | 353,871 | 0.70% | 1,167 | 1,178 | 1,153 | 1,178 | 404,000 | ▼ | -0.08% |
| 2024-05-08 | 9416 | ビジョン | 336,471 | 0.67% | 1,155 | 1,182 | 1,152 | 1,153 | 399,900 | ▼ | -0.02% |
| 2024-05-09 | 9416 | ビジョン | 309,471 | 0.61% | 1,155 | 1,170 | 1,142 | 1,153 | 288,500 | ▼ | -0.06% |
| 2024-05-10 | 9416 | ビジョン | 290,571 | 0.57% | 1,156 | 1,164 | 1,134 | 1,140 | 295,800 | ▼ | -0.04% |
| 2024-05-13 | 9416 | ビジョン | 260,171 | 0.51% | 1,139 | 1,146 | 1,125 | 1,131 | 377,000 | ▼ | -0.05% |
| 2024-05-14 | 9416 | ビジョン | 216,871 | 0.43% | 1,126 | 1,161 | 1,123 | 1,161 | 515,100 | ▼ | -0.08% |
| 2024-05-21 | 9416 | ビジョン | 273,671 | 0.54% | 1,284 | 1,286 | 1,249 | 1,249 | 374,400 | ▲ | 0.05% |
| 2024-05-22 | 9416 | ビジョン | 296,271 | 0.59% | 1,268 | 1,298 | 1,254 | 1,271 | 398,600 | ▲ | 0.04% |
| 2024-05-23 | 9416 | ビジョン | 329,671 | 0.65% | 1,255 | 1,288 | 1,250 | 1,262 | 358,700 | ▲ | 0.06% |
| 2024-05-24 | 9416 | ビジョン | 353,471 | 0.70% | 1,244 | 1,266 | 1,234 | 1,246 | 448,300 | ▲ | 0.04% |
| 2024-05-27 | 9416 | ビジョン | 340,871 | 0.68% | 1,243 | 1,250 | 1,215 | 1,233 | 417,300 | ▼ | -0.01% |
| 2024-05-28 | 9416 | ビジョン | 377,371 | 0.75% | 1,243 | 1,246 | 1,188 | 1,199 | 538,100 | ▲ | 0.06% |
| 2024-05-29 | 9416 | ビジョン | 382,671 | 0.76% | 1,185 | 1,197 | 1,155 | 1,157 | 355,200 | ▲ | 0.01% |
| 2024-05-30 | 9416 | ビジョン | 363,471 | 0.72% | 1,139 | 1,157 | 1,126 | 1,146 | 337,000 | ▼ | -0.04% |
| 2024-05-31 | 9416 | ビジョン | 304,771 | 0.60% | 1,149 | 1,157 | 1,108 | 1,132 | 2,042,600 | ▼ | -0.12% |
| 2024-06-03 | 9416 | ビジョン | 297,171 | 0.59% | 1,162 | 1,204 | 1,154 | 1,198 | 549,100 | ▼ | -0.01% |
| 2024-06-05 | 9416 | ビジョン | 305,271 | 0.60% | 1,228 | 1,251 | 1,228 | 1,238 | 343,500 | ▲ | 0.01% |
| 2024-06-06 | 9416 | ビジョン | 307,771 | 0.61% | 1,232 | 1,237 | 1,195 | 1,195 | 298,900 | ▲ | 0.01% |
| 2024-06-07 | 9416 | ビジョン | 287,271 | 0.57% | 1,190 | 1,201 | 1,185 | 1,198 | 234,600 | ▼ | -0.04% |
| 2024-06-10 | 9416 | ビジョン | 284,971 | 0.56% | 1,190 | 1,212 | 1,185 | 1,197 | 185,700 | ▼ | -0.00% |
| 2024-06-11 | 9416 | ビジョン | 273,871 | 0.54% | 1,190 | 1,206 | 1,169 | 1,173 | 275,000 | ▼ | -0.02% |
| 2024-06-12 | 9416 | ビジョン | 260,371 | 0.51% | 1,173 | 1,184 | 1,165 | 1,167 | 242,200 | ▼ | -0.03% |
| 2024-06-13 | 9416 | ビジョン | 241,771 | 0.48% | 1,174 | 1,214 | 1,163 | 1,208 | 414,700 | ▼ | -0.03% |
| 2024-08-13 | 9416 | ビジョン | 269,685 | 0.53% | 1,155 | 1,164 | 1,100 | 1,160 | 503,500 | ▲ | 0.05% |
| 2024-08-15 | 9416 | ビジョン | 253,885 | 0.50% | 1,181 | 1,184 | 1,155 | 1,184 | 323,300 | ▼ | -0.03% |
| 2024-08-16 | 9416 | ビジョン | 262,285 | 0.52% | 1,214 | 1,240 | 1,210 | 1,231 | 260,600 | ▲ | 0.02% |
| 2024-08-20 | 9416 | ビジョン | 254,185 | 0.50% | 1,224 | 1,245 | 1,215 | 1,234 | 212,400 | ▼ | -0.02% |
| 2024-08-21 | 9416 | ビジョン | 241,085 | 0.48% | 1,222 | 1,250 | 1,219 | 1,241 | 193,000 | ▼ | -0.02% |
| 2024-08-22 | 9416 | ビジョン | 254,185 | 0.50% | 1,231 | 1,245 | 1,227 | 1,241 | 175,200 | ▲ | 0.02% |
| 2024-08-23 | 9416 | ビジョン | 248,013 | 0.49% | 1,254 | 1,266 | 1,243 | 1,262 | 172,800 | ▼ | -0.01% |
| 2024-08-30 | 9416 | ビジョン | 251,413 | 0.50% | 1,307 | 1,319 | 1,289 | 1,314 | 212,900 | ▲ | 0.01% |
| 2024-09-02 | 9416 | ビジョン | 246,513 | 0.49% | 1,320 | 1,328 | 1,299 | 1,302 | 116,300 | ▼ | -0.01% |
| 2025-01-28 | 9416 | ビジョン | 270,573 | 0.53% | 1,150 | 1,196 | 1,146 | 1,184 | 877,200 | ▲ | 0.09% |
| 2025-01-29 | 9416 | ビジョン | 304,573 | 0.60% | 1,198 | 1,198 | 1,174 | 1,174 | 757,600 | ▲ | 0.06% |
| 2025-01-30 | 9416 | ビジョン | 302,273 | 0.59% | 1,172 | 1,191 | 1,168 | 1,188 | 494,100 | ▼ | -0.01% |
| 2025-01-30 | 9416 | ビジョン | 302,273 | 0.59% | 1,172 | 1,191 | 1,168 | 1,188 | 494,100 | ▼ | -0.01% |
| 2025-01-31 | 9416 | ビジョン | 308,073 | 0.61% | 1,188 | 1,192 | 1,168 | 1,170 | 394,500 | ▲ | 0.02% |
| 2025-01-31 | 9416 | ビジョン | 308,073 | 0.61% | 1,188 | 1,192 | 1,168 | 1,170 | 394,500 | ▲ | 0.02% |
| 2025-02-03 | 9416 | ビジョン | 300,273 | 0.59% | 1,169 | 1,169 | 1,147 | 1,147 | 562,400 | ▼ | -0.02% |
| 2025-02-03 | 9416 | ビジョン | 300,273 | 0.59% | 1,169 | 1,169 | 1,147 | 1,147 | 562,400 | ▼ | -0.02% |
| 2025-02-04 | 9416 | ビジョン | 337,373 | 0.66% | 1,157 | 1,174 | 1,142 | 1,161 | 966,200 | ▲ | 0.07% |
| 2025-02-04 | 9416 | ビジョン | 337,373 | 0.66% | 1,157 | 1,174 | 1,142 | 1,161 | 966,200 | ▲ | 0.07% |
| 2025-02-05 | 9416 | ビジョン | 351,073 | 0.69% | 1,148 | 1,161 | 1,136 | 1,157 | 692,800 | ▲ | 0.02% |
| 2025-02-05 | 9416 | ビジョン | 351,073 | 0.69% | 1,148 | 1,161 | 1,136 | 1,157 | 692,800 | ▲ | 0.02% |
| 2025-02-07 | 9416 | ビジョン | 374,273 | 0.74% | 1,173 | 1,189 | 1,168 | 1,176 | 447,300 | ▲ | 0.05% |
| 2025-02-07 | 9416 | ビジョン | 374,273 | 0.74% | 1,173 | 1,189 | 1,168 | 1,176 | 447,300 | ▲ | 0.05% |
| 2025-02-10 | 9416 | ビジョン | 405,773 | 0.80% | 1,176 | 1,199 | 1,173 | 1,199 | 642,200 | ▲ | 0.06% |
| 2025-02-10 | 9416 | ビジョン | 405,773 | 0.80% | 1,176 | 1,199 | 1,173 | 1,199 | 642,200 | ▲ | 0.06% |
| 2025-02-12 | 9416 | ビジョン | 421,473 | 0.83% | 1,199 | 1,204 | 1,178 | 1,195 | 848,500 | ▲ | 0.02% |
| 2025-02-12 | 9416 | ビジョン | 421,473 | 0.83% | 1,199 | 1,204 | 1,178 | 1,195 | 848,500 | ▲ | 0.02% |
| 2025-02-13 | 9416 | ビジョン | 408,973 | 0.81% | 1,208 | 1,211 | 1,185 | 1,198 | 737,600 | ▼ | -0.01% |
| 2025-02-17 | 9416 | ビジョン | 360,873 | 0.71% | 1,084 | 1,110 | 1,064 | 1,109 | 1,464,900 | ▼ | -0.10% |
| 2025-02-18 | 9416 | ビジョン | 329,173 | 0.65% | 1,120 | 1,154 | 1,108 | 1,133 | 1,283,400 | ▼ | -0.05% |
| 2025-02-19 | 9416 | ビジョン | 359,873 | 0.71% | 1,120 | 1,164 | 1,111 | 1,158 | 1,389,500 | ▲ | 0.05% |
| 2025-02-20 | 9416 | ビジョン | 298,873 | 0.59% | 1,165 | 1,174 | 1,139 | 1,158 | 1,286,200 | ▼ | -0.12% |
| 2025-02-21 | 9416 | ビジョン | 351,073 | 0.69% | 1,144 | 1,161 | 1,129 | 1,148 | 879,000 | ▲ | 0.09% |
| 2025-02-25 | 9416 | ビジョン | 306,173 | 0.60% | 1,143 | 1,196 | 1,134 | 1,173 | 1,153,000 | ▼ | -0.08% |
| 2025-02-27 | 9416 | ビジョン | 329,473 | 0.65% | 1,165 | 1,171 | 1,128 | 1,168 | 770,600 | ▲ | 0.05% |
| 2025-02-28 | 9416 | ビジョン | 309,673 | 0.61% | 1,150 | 1,158 | 1,140 | 1,148 | 419,700 | ▼ | -0.04% |
| 2025-03-03 | 9416 | ビジョン | 317,173 | 0.62% | 1,150 | 1,163 | 1,131 | 1,158 | 792,400 | ▲ | 0.01% |
| 2025-03-04 | 9416 | ビジョン | 329,373 | 0.65% | 1,150 | 1,150 | 1,124 | 1,138 | 722,400 | ▲ | 0.03% |
| 2025-03-05 | 9416 | ビジョン | 312,773 | 0.61% | 1,132 | 1,145 | 1,127 | 1,144 | 385,800 | ▼ | -0.04% |
| 2025-03-06 | 9416 | ビジョン | 302,073 | 0.59% | 1,139 | 1,188 | 1,131 | 1,163 | 963,800 | ▼ | -0.02% |
| 2025-03-07 | 9416 | ビジョン | 277,073 | 0.54% | 1,170 | 1,174 | 1,153 | 1,162 | 499,600 | ▼ | -0.04% |
| 2025-03-10 | 9416 | ビジョン | 265,273 | 0.52% | 1,167 | 1,179 | 1,148 | 1,170 | 493,200 | ▼ | -0.02% |
| 2025-03-11 | 9416 | ビジョン | 297,273 | 0.58% | 1,150 | 1,160 | 1,123 | 1,143 | 631,700 | ▲ | 0.05% |
| 2025-03-12 | 9416 | ビジョン | 253,073 | 0.50% | 1,144 | 1,189 | 1,144 | 1,162 | 812,500 | ▼ | -0.07% |
| 2025-03-13 | 9416 | ビジョン | 232,373 | 0.46% | 1,176 | 1,182 | 1,158 | 1,166 | 446,400 | ▼ | -0.03% |
| 2025-04-01 | 9416 | ビジョン | 260,773 | 0.51% | 1,200 | 1,207 | 1,183 | 1,185 | 601,400 | ▲ | 0.51% |
| 2025-04-02 | 9416 | ビジョン | 265,173 | 0.52% | 1,198 | 1,232 | 1,178 | 1,229 | 697,600 | ▲ | 0.01% |
| 2025-04-03 | 9416 | ビジョン | 277,573 | 0.54% | 1,175 | 1,192 | 1,159 | 1,171 | 624,100 | ▲ | 0.02% |
| 2025-04-04 | 9416 | ビジョン | 294,673 | 0.58% | 1,130 | 1,161 | 1,106 | 1,133 | 938,400 | ▲ | 0.03% |
| 2025-04-07 | 9416 | ビジョン | 300,973 | 0.59% | 1,010 | 1,077 | 1,010 | 1,047 | 915,000 | ▲ | 0.01% |
| 2025-04-08 | 9416 | ビジョン | 308,673 | 0.61% | 1,077 | 1,108 | 1,072 | 1,108 | 754,100 | ▲ | 0.02% |
| 2025-04-09 | 9416 | ビジョン | 318,373 | 0.62% | 1,078 | 1,089 | 1,041 | 1,068 | 745,800 | ▲ | 0.01% |
| 2025-04-10 | 9416 | ビジョン | 298,773 | 0.59% | 1,098 | 1,130 | 1,080 | 1,123 | 842,100 | ▼ | -0.03% |
| 2025-04-11 | 9416 | ビジョン | 279,373 | 0.55% | 1,120 | 1,157 | 1,105 | 1,148 | 628,400 | ▼ | -0.03% |
| 2025-04-14 | 9416 | ビジョン | 287,273 | 0.56% | 1,140 | 1,187 | 1,137 | 1,167 | 434,000 | ▲ | 0.01% |
| 2025-04-15 | 9416 | ビジョン | 291,273 | 0.57% | 1,187 | 1,189 | 1,171 | 1,186 | 353,800 | ▲ | 0.00% |
| 2025-04-16 | 9416 | ビジョン | 299,473 | 0.59% | 1,197 | 1,209 | 1,177 | 1,196 | 470,500 | ▲ | 0.02% |
| 2024-03-14 | 9419 | ワイヤレスＧ | 57,664 | 0.53% | 209 | 221 | 208 | 213 | 281,300 | ▲ | 0.18% |
| 2024-03-15 | 9419 | ワイヤレスＧ | 60,064 | 0.55% | 212 | 213 | 208 | 209 | 68,300 | ▲ | 0.02% |
| 2024-03-18 | 9419 | ワイヤレスＧ | 63,864 | 0.59% | 213 | 216 | 211 | 214 | 72,500 | ▲ | 0.03% |
| 2024-03-19 | 9419 | ワイヤレスＧ | 61,364 | 0.56% | 213 | 215 | 209 | 215 | 103,000 | ▼ | -0.02% |
| 2024-03-21 | 9419 | ワイヤレスＧ | 58,264 | 0.53% | 218 | 218 | 215 | 216 | 55,200 | ▼ | -0.03% |
| 2024-03-22 | 9419 | ワイヤレスＧ | 55,564 | 0.51% | 216 | 216 | 212 | 215 | 58,100 | ▼ | -0.02% |
| 2024-03-25 | 9419 | ワイヤレスＧ | 53,764 | 0.49% | 214 | 217 | 213 | 215 | 32,400 | ▼ | -0.02% |
| 2024-03-12 | 9424 | 日本通信 | 917,219 | 0.55% | 211 | 211 | 207 | 209 | 2,189,000 | ▲ | 0.10% |
| 2024-03-13 | 9424 | 日本通信 | 1,219,519 | 0.73% | 210 | 213 | 208 | 209 | 2,040,400 | ▲ | 0.17% |
| 2024-03-14 | 9424 | 日本通信 | 1,324,319 | 0.80% | 208 | 212 | 207 | 212 | 1,733,300 | ▲ | 0.07% |
| 2024-03-15 | 9424 | 日本通信 | 1,360,319 | 0.82% | 209 | 212 | 208 | 209 | 1,225,100 | ▲ | 0.01% |
| 2024-03-18 | 9424 | 日本通信 | 1,823,719 | 1.10% | 210 | 212 | 210 | 211 | 1,156,300 | ▲ | 0.28% |
| 2024-03-19 | 9424 | 日本通信 | 1,888,519 | 1.14% | 211 | 212 | 209 | 212 | 883,200 | ▲ | 0.03% |
| 2024-03-21 | 9424 | 日本通信 | 1,753,919 | 1.06% | 212 | 214 | 210 | 210 | 1,788,800 | ▼ | -0.07% |
| 2024-03-22 | 9424 | 日本通信 | 1,853,419 | 1.12% | 211 | 211 | 209 | 210 | 1,277,400 | ▲ | 0.06% |
| 2024-03-25 | 9424 | 日本通信 | 2,398,319 | 1.45% | 210 | 211 | 206 | 206 | 2,339,500 | ▲ | 0.32% |
| 2024-03-26 | 9424 | 日本通信 | 2,449,819 | 1.48% | 205 | 206 | 204 | 205 | 1,309,100 | ▲ | 0.03% |
| 2024-03-27 | 9424 | 日本通信 | 2,541,419 | 1.54% | 205 | 207 | 204 | 206 | 1,677,700 | ▲ | 0.06% |
| 2024-03-28 | 9424 | 日本通信 | 2,486,019 | 1.50% | 207 | 208 | 205 | 205 | 962,700 | ▼ | -0.04% |
| 2024-03-29 | 9424 | 日本通信 | 2,494,019 | 1.51% | 205 | 208 | 205 | 205 | 940,600 | ▲ | 0.01% |
| 2024-04-01 | 9424 | 日本通信 | 2,644,719 | 1.60% | 206 | 206 | 202 | 202 | 2,071,700 | ▲ | 0.09% |
| 2024-04-02 | 9424 | 日本通信 | 2,720,619 | 1.64% | 202 | 203 | 196 | 197 | 2,772,000 | ▲ | 0.03% |
| 2024-04-03 | 9424 | 日本通信 | 2,739,419 | 1.66% | 197 | 202 | 197 | 200 | 1,464,700 | ▲ | 0.02% |
| 2024-04-04 | 9424 | 日本通信 | 2,695,319 | 1.63% | 201 | 201 | 198 | 201 | 1,052,100 | ▼ | -0.03% |
| 2024-04-05 | 9424 | 日本通信 | 2,759,119 | 1.67% | 198 | 200 | 198 | 199 | 601,400 | ▲ | 0.04% |
| 2024-04-08 | 9424 | 日本通信 | 2,627,519 | 1.59% | 198 | 202 | 198 | 201 | 999,200 | ▼ | -0.07% |
| 2024-04-09 | 9424 | 日本通信 | 2,553,819 | 1.54% | 200 | 203 | 200 | 201 | 964,800 | ▼ | -0.05% |
| 2024-04-10 | 9424 | 日本通信 | 2,487,119 | 1.50% | 201 | 203 | 200 | 202 | 690,200 | ▼ | -0.04% |
| 2024-04-12 | 9424 | 日本通信 | 2,508,519 | 1.52% | 200 | 200 | 197 | 197 | 1,052,800 | ▲ | 0.02% |
| 2024-04-15 | 9424 | 日本通信 | 2,577,119 | 1.56% | 195 | 198 | 194 | 197 | 945,600 | ▲ | 0.04% |
| 2024-04-16 | 9424 | 日本通信 | 2,623,319 | 1.58% | 195 | 196 | 193 | 195 | 988,300 | ▲ | 0.02% |
| 2024-04-17 | 9424 | 日本通信 | 2,769,119 | 1.67% | 194 | 195 | 190 | 190 | 1,618,400 | ▲ | 0.08% |
| 2024-04-18 | 9424 | 日本通信 | 2,817,119 | 1.70% | 191 | 198 | 191 | 196 | 1,138,800 | ▲ | 0.03% |
| 2024-04-19 | 9424 | 日本通信 | 2,828,519 | 1.71% | 194 | 195 | 189 | 192 | 1,406,200 | ▲ | 0.01% |
| 2024-04-22 | 9424 | 日本通信 | 2,852,919 | 1.72% | 193 | 196 | 193 | 196 | 737,200 | ▲ | 0.01% |
| 2024-04-23 | 9424 | 日本通信 | 2,824,919 | 1.71% | 196 | 200 | 196 | 199 | 941,800 | ▼ | -0.01% |
| 2024-04-24 | 9424 | 日本通信 | 2,779,819 | 1.68% | 200 | 201 | 198 | 198 | 1,228,300 | ▼ | -0.03% |
| 2024-04-25 | 9424 | 日本通信 | 2,715,519 | 1.64% | 198 | 202 | 197 | 198 | 825,200 | ▼ | -0.04% |
| 2024-04-30 | 9424 | 日本通信 | 2,699,819 | 1.63% | 201 | 201 | 199 | 199 | 601,300 | ▼ | -0.01% |
| 2024-05-01 | 9424 | 日本通信 | 2,522,519 | 1.52% | 200 | 203 | 198 | 201 | 1,260,500 | ▼ | -0.10% |
| 2024-05-02 | 9424 | 日本通信 | 2,476,619 | 1.50% | 202 | 202 | 199 | 200 | 680,600 | ▼ | -0.02% |
| 2024-05-07 | 9424 | 日本通信 | 2,334,119 | 1.41% | 201 | 204 | 200 | 202 | 1,300,600 | ▼ | -0.09% |
| 2024-05-08 | 9424 | 日本通信 | 2,428,619 | 1.47% | 203 | 205 | 201 | 203 | 1,241,600 | ▲ | 0.06% |
| 2024-05-09 | 9424 | 日本通信 | 2,608,819 | 1.58% | 203 | 205 | 199 | 203 | 1,640,900 | ▲ | 0.11% |
| 2024-05-10 | 9424 | 日本通信 | 2,271,019 | 1.37% | 207 | 208 | 200 | 201 | 2,909,700 | ▼ | -0.20% |
| 2024-05-13 | 9424 | 日本通信 | 2,039,619 | 1.23% | 198 | 202 | 197 | 197 | 2,259,200 | ▼ | -0.14% |
| 2024-05-14 | 9424 | 日本通信 | 1,742,219 | 1.05% | 197 | 201 | 197 | 199 | 1,726,800 | ▼ | -0.17% |
| 2024-05-15 | 9424 | 日本通信 | 2,045,519 | 1.23% | 197 | 198 | 195 | 196 | 1,519,800 | ▲ | 0.17% |
| 2024-05-16 | 9424 | 日本通信 | 2,247,519 | 1.36% | 195 | 196 | 191 | 191 | 1,746,600 | ▲ | 0.13% |
| 2024-05-17 | 9424 | 日本通信 | 2,437,319 | 1.47% | 190 | 191 | 187 | 190 | 1,673,000 | ▲ | 0.10% |
| 2024-05-20 | 9424 | 日本通信 | 2,444,919 | 1.48% | 189 | 192 | 189 | 189 | 956,900 | ▲ | 0.01% |
| 2024-05-21 | 9424 | 日本通信 | 2,389,619 | 1.44% | 191 | 194 | 189 | 189 | 1,149,000 | ▼ | -0.04% |
| 2024-05-22 | 9424 | 日本通信 | 2,523,419 | 1.52% | 189 | 190 | 186 | 187 | 1,357,400 | ▲ | 0.08% |
| 2024-05-23 | 9424 | 日本通信 | 2,533,119 | 1.53% | 186 | 186 | 180 | 180 | 1,882,200 | ▲ | 0.01% |
| 2024-05-24 | 9424 | 日本通信 | 2,502,419 | 1.51% | 178 | 185 | 177 | 183 | 1,624,300 | ▼ | -0.02% |
| 2024-05-28 | 9424 | 日本通信 | 2,567,019 | 1.55% | 185 | 189 | 185 | 186 | 1,069,500 | ▲ | 0.04% |
| 2024-05-29 | 9424 | 日本通信 | 2,705,891 | 1.63% | 185 | 186 | 179 | 179 | 1,447,200 | ▲ | 0.07% |
| 2024-05-30 | 9424 | 日本通信 | 2,622,391 | 1.58% | 177 | 183 | 176 | 183 | 1,435,800 | ▼ | -0.04% |
| 2024-05-31 | 9424 | 日本通信 | 2,476,491 | 1.50% | 182 | 185 | 182 | 184 | 1,204,300 | ▼ | -0.08% |
| 2024-06-03 | 9424 | 日本通信 | 2,391,291 | 1.44% | 184 | 186 | 182 | 183 | 872,100 | ▼ | -0.06% |
| 2024-06-04 | 9424 | 日本通信 | 2,155,591 | 1.30% | 182 | 188 | 182 | 185 | 1,416,200 | ▼ | -0.13% |
| 2024-06-05 | 9424 | 日本通信 | 2,115,691 | 1.28% | 184 | 187 | 183 | 183 | 713,900 | ▼ | -0.02% |
| 2024-06-06 | 9424 | 日本通信 | 2,229,791 | 1.35% | 183 | 183 | 178 | 178 | 1,825,100 | ▲ | 0.07% |
| 2024-06-07 | 9424 | 日本通信 | 2,033,891 | 1.23% | 178 | 183 | 178 | 181 | 1,052,200 | ▼ | -0.12% |
| 2024-06-10 | 9424 | 日本通信 | 1,870,591 | 1.13% | 181 | 185 | 180 | 184 | 743,800 | ▼ | -0.10% |
| 2024-06-11 | 9424 | 日本通信 | 1,809,391 | 1.09% | 183 | 185 | 182 | 183 | 557,100 | ▼ | -0.03% |
| 2024-06-12 | 9424 | 日本通信 | 1,747,891 | 1.05% | 183 | 186 | 182 | 183 | 808,800 | ▼ | -0.04% |
| 2024-06-14 | 9424 | 日本通信 | 1,671,391 | 1.01% | 181 | 189 | 181 | 187 | 1,873,900 | ▼ | -0.04% |
| 2024-06-17 | 9424 | 日本通信 | 1,696,591 | 1.02% | 187 | 187 | 184 | 187 | 952,700 | ▲ | 0.01% |
| 2024-06-18 | 9424 | 日本通信 | 1,766,191 | 1.07% | 187 | 190 | 185 | 187 | 1,767,800 | ▲ | 0.05% |
| 2024-06-19 | 9424 | 日本通信 | 1,740,191 | 1.05% | 189 | 189 | 185 | 186 | 1,106,700 | ▼ | -0.02% |
| 2024-06-20 | 9424 | 日本通信 | 1,695,591 | 1.02% | 185 | 188 | 185 | 188 | 531,800 | ▼ | -0.03% |
| 2024-06-21 | 9424 | 日本通信 | 1,650,391 | 1.00% | 186 | 190 | 186 | 189 | 688,400 | ▼ | -0.02% |
| 2024-06-24 | 9424 | 日本通信 | 1,504,691 | 0.91% | 189 | 194 | 189 | 193 | 1,331,500 | ▼ | -0.08% |
| 2024-06-25 | 9424 | 日本通信 | 1,484,591 | 0.89% | 195 | 195 | 191 | 191 | 1,038,700 | ▼ | -0.02% |
| 2024-06-26 | 9424 | 日本通信 | 1,437,291 | 0.87% | 191 | 194 | 189 | 189 | 946,600 | ▼ | -0.02% |
| 2024-06-27 | 9424 | 日本通信 | 1,494,291 | 0.90% | 189 | 193 | 187 | 189 | 1,434,900 | ▲ | 0.03% |
| 2024-06-28 | 9424 | 日本通信 | 1,509,491 | 0.91% | 189 | 191 | 188 | 188 | 815,300 | ▲ | 0.01% |
| 2024-07-01 | 9424 | 日本通信 | 1,464,091 | 0.88% | 190 | 192 | 190 | 191 | 933,700 | ▼ | -0.03% |
| 2024-07-02 | 9424 | 日本通信 | 1,436,491 | 0.87% | 190 | 193 | 190 | 192 | 1,081,600 | ▼ | -0.01% |
| 2024-07-03 | 9424 | 日本通信 | 1,367,891 | 0.82% | 191 | 194 | 191 | 193 | 1,109,200 | ▼ | -0.05% |
| 2024-07-04 | 9424 | 日本通信 | 1,297,891 | 0.78% | 194 | 195 | 191 | 191 | 1,191,700 | ▼ | -0.03% |
| 2024-07-04 | 9424 | 日本通信 | 1,297,891 | 0.78% | 194 | 195 | 191 | 191 | 1,191,700 | ▼ | -0.03% |
| 2024-07-05 | 9424 | 日本通信 | 1,149,791 | 0.69% | 193 | 195 | 192 | 194 | 1,151,200 | ▼ | -0.09% |
| 2024-07-08 | 9424 | 日本通信 | 1,066,691 | 0.64% | 195 | 199 | 195 | 197 | 1,410,000 | ▼ | -0.04% |
| 2024-07-09 | 9424 | 日本通信 | 983,191 | 0.59% | 196 | 200 | 195 | 199 | 1,520,200 | ▼ | -0.05% |
| 2024-07-10 | 9424 | 日本通信 | 907,291 | 0.54% | 200 | 202 | 197 | 199 | 1,701,600 | ▼ | -0.04% |
| 2024-07-11 | 9424 | 日本通信 | 886,091 | 0.53% | 200 | 201 | 197 | 197 | 1,092,600 | ▼ | -0.01% |
| 2024-07-12 | 9424 | 日本通信 | 695,591 | 0.42% | 196 | 203 | 196 | 200 | 2,214,800 | ▼ | -0.11% |
| 2024-08-02 | 9424 | 日本通信 | 986,391 | 0.59% | 177 | 180 | 173 | 173 | 3,109,300 | ▲ | 0.24% |
| 2024-08-05 | 9424 | 日本通信 | 410,891 | 0.24% | 159 | 167 | 141 | 144 | 6,970,800 | ▼ | -0.35% |
| 2024-11-08 | 9424 | 日本通信 | 903,091 | 0.54% | 139 | 149 | 136 | 143 | 3,674,300 | ▲ | 0.16% |
| 2024-11-11 | 9424 | 日本通信 | 973,991 | 0.58% | 144 | 148 | 143 | 146 | 1,579,800 | ▲ | 0.03% |
| 2024-11-13 | 9424 | 日本通信 | 1,009,491 | 0.60% | 144 | 147 | 142 | 142 | 1,160,000 | ▲ | 0.02% |
| 2024-11-14 | 9424 | 日本通信 | 976,891 | 0.58% | 143 | 146 | 139 | 139 | 1,811,200 | ▼ | -0.02% |
| 2024-11-15 | 9424 | 日本通信 | 958,891 | 0.57% | 138 | 141 | 138 | 139 | 1,703,400 | ▼ | -0.01% |
| 2024-11-18 | 9424 | 日本通信 | 1,039,891 | 0.62% | 138 | 140 | 137 | 138 | 1,171,800 | ▲ | 0.05% |
| 2024-11-19 | 9424 | 日本通信 | 1,018,291 | 0.61% | 139 | 141 | 138 | 140 | 1,584,500 | ▼ | -0.01% |
| 2024-11-20 | 9424 | 日本通信 | 1,042,791 | 0.62% | 139 | 141 | 137 | 137 | 2,049,900 | ▲ | 0.01% |
| 2024-11-21 | 9424 | 日本通信 | 957,191 | 0.57% | 139 | 143 | 139 | 142 | 1,744,500 | ▼ | -0.05% |
| 2024-11-22 | 9424 | 日本通信 | 908,291 | 0.54% | 142 | 143 | 139 | 140 | 1,674,400 | ▼ | -0.02% |
| 2024-11-25 | 9424 | 日本通信 | 25,900 | 0.01% | 141 | 143 | 139 | 141 | 1,714,700 | ▼ | -0.53% |
| 2024-11-26 | 9424 | 日本通信 | 867,491 | 0.52% | 140 | 141 | 138 | 139 | 952,700 | ▲ | 0.52% |
| 2024-11-27 | 9424 | 日本通信 | 837,491 | 0.50% | 140 | 140 | 135 | 136 | 1,931,100 | ▼ | -0.02% |
| 2024-11-28 | 9424 | 日本通信 | 886,891 | 0.53% | 141 | 149 | 138 | 143 | 7,975,400 | ▲ | 0.03% |
| 2024-11-29 | 9424 | 日本通信 | 950,291 | 0.57% | 143 | 146 | 138 | 139 | 2,954,800 | ▲ | 0.03% |
| 2024-12-02 | 9424 | 日本通信 | 876,791 | 0.52% | 140 | 141 | 136 | 138 | 2,210,900 | ▼ | -0.04% |
| 2024-12-03 | 9424 | 日本通信 | 852,691 | 0.51% | 138 | 139 | 136 | 138 | 1,496,500 | ▼ | -0.01% |
| 2024-12-04 | 9424 | 日本通信 | 909,891 | 0.54% | 138 | 138 | 133 | 133 | 3,405,700 | ▲ | 0.03% |
| 2024-12-05 | 9424 | 日本通信 | 689,391 | 0.41% | 134 | 138 | 132 | 138 | 2,067,900 | ▼ | -0.13% |
| 2024-03-01 | 9425 | ＲｅＹｕｕ | 43,900 | 0.76% | 540 | 554 | 491 | 522 | 1,479,700 | ▲ | 0.76% |
| 2024-03-04 | 9425 | ＲｅＹｕｕ | 11,700 | 0.20% | 538 | 559 | 520 | 544 | 767,300 | ▼ | -0.56% |
| 2025-03-19 | 9425 | ＲｅＹｕｕ | 30,500 | 0.53% | 571 | 617 | 567 | 606 | 416,000 | ▲ | 0.13% |
| 2025-03-21 | 9425 | ＲｅＹｕｕ | 30,400 | 0.52% | 607 | 613 | 591 | 610 | 325,600 | ▼ | -0.01% |
| 2025-03-24 | 9425 | ＲｅＹｕｕ | 32,600 | 0.56% | 613 | 620 | 577 | 580 | 304,800 | ▲ | 0.04% |
| 2025-03-25 | 9425 | ＲｅＹｕｕ | 30,700 | 0.53% | 570 | 588 | 522 | 580 | 551,800 | ▼ | -0.03% |
| 2025-03-26 | 9425 | ＲｅＹｕｕ | 28,100 | 0.48% | 579 | 594 | 560 | 581 | 207,600 | ▼ | -0.05% |
| 2025-03-28 | 9425 | ＲｅＹｕｕ | 29,300 | 0.51% | 575 | 602 | 575 | 593 | 242,100 | ▲ | 0.06% |
| 2025-03-31 | 9425 | ＲｅＹｕｕ | 37,800 | 0.65% | 573 | 579 | 560 | 564 | 119,200 | ▲ | 0.14% |
| 2025-04-01 | 9425 | ＲｅＹｕｕ | 40,800 | 0.71% | 574 | 585 | 550 | 574 | 133,600 | ▲ | 0.05% |
| 2025-04-03 | 9425 | ＲｅＹｕｕ | 48,400 | 0.84% | 593 | 625 | 579 | 619 | 361,400 | ▲ | 0.13% |
| 2025-04-04 | 9425 | ＲｅＹｕｕ | 49,900 | 0.86% | 612 | 616 | 519 | 561 | 440,800 | ▲ | 0.02% |
| 2025-04-07 | 9425 | ＲｅＹｕｕ | 43,300 | 0.75% | 490 | 503 | 461 | 461 | 403,900 | ▼ | -0.10% |
| 2025-04-08 | 9425 | ＲｅＹｕｕ | 31,000 | 0.53% | 541 | 541 | 521 | 541 | 203,900 | ▼ | -0.21% |
| 2025-04-09 | 9425 | ＲｅＹｕｕ | 24,500 | 0.42% | 551 | 551 | 441 | 477 | 412,900 | ▼ | -0.11% |
| 2024-12-30 | 9470 | 学研ＨＤ | 432,452 | 0.96% | 1,050 | 1,063 | 1,042 | 1,063 | 90,800 | ▲ | 0.96% |
| 2025-01-06 | 9470 | 学研ＨＤ | 0 | 0.00% | 1,063 | 1,063 | 1,036 | 1,039 | 143,000 | ▼ | -0.96% |
| 2024-12-30 | 9508 | 九州電 | 2,836,288 | 0.59% | 1,426 | 1,435 | 1,403 | 1,413 | 1,368,000 | ▲ | 0.59% |
| 2025-01-06 | 9508 | 九州電 | 37,405 | 0.00% | 1,430 | 1,432 | 1,401 | 1,414 | 1,644,500 | ▼ | -0.59% |
| 2024-04-17 | 9509 | 北海電 | 1,087,531 | 0.50% | 1,205 | 1,285 | 1,142 | 1,149 | 30,707,700 | ▲ | 0.10% |
| 2024-04-18 | 9509 | 北海電 | 610,331 | 0.28% | 1,119 | 1,205 | 1,114 | 1,193 | 22,767,400 | ▼ | -0.21% |
| 2024-05-23 | 9509 | 北海電 | 1,838,295 | 0.85% | 1,492 | 1,503 | 1,420 | 1,475 | 28,972,700 | ▲ | 0.64% |
| 2024-05-24 | 9509 | 北海電 | 2,177,395 | 1.01% | 1,445 | 1,579 | 1,435 | 1,549 | 37,831,700 | ▲ | 0.16% |
| 2024-05-27 | 9509 | 北海電 | 0 | 0.00% | 1,556 | 1,596 | 1,527 | 1,569 | 36,832,200 | ▼ | -1.01% |
| 2024-05-31 | 9509 | 北海電 | 1,238,895 | 0.57% | 1,590 | 1,658 | 1,563 | 1,650 | 42,716,400 | ▲ | 0.56% |
| 2024-06-03 | 9509 | 北海電 | 3,100,295 | 1.44% | 1,659 | 1,674 | 1,511 | 1,543 | 42,093,400 | ▲ | 0.87% |
| 2024-06-04 | 9509 | 北海電 | 3,052,595 | 1.41% | 1,525 | 1,540 | 1,456 | 1,470 | 33,821,700 | ▼ | -0.03% |
| 2024-06-06 | 9509 | 北海電 | 3,211,595 | 1.49% | 1,494 | 1,526 | 1,470 | 1,514 | 25,842,800 | ▲ | 0.08% |
| 2024-06-07 | 9509 | 北海電 | 2,856,595 | 1.32% | 1,514 | 1,553 | 1,468 | 1,472 | 22,646,300 | ▼ | -0.16% |
| 2024-06-10 | 9509 | 北海電 | 3,662,095 | 1.70% | 1,472 | 1,482 | 1,408 | 1,436 | 23,578,100 | ▲ | 0.37% |
| 2024-06-11 | 9509 | 北海電 | 3,491,495 | 1.62% | 1,440 | 1,502 | 1,422 | 1,466 | 24,287,700 | ▼ | -0.07% |
| 2024-06-12 | 9509 | 北海電 | 3,215,895 | 1.49% | 1,447 | 1,462 | 1,403 | 1,454 | 20,146,800 | ▼ | -0.13% |
| 2024-06-13 | 9509 | 北海電 | 2,816,095 | 1.30% | 1,450 | 1,455 | 1,363 | 1,368 | 20,410,300 | ▼ | -0.18% |
| 2024-06-14 | 9509 | 北海電 | 2,352,495 | 1.09% | 1,349 | 1,452 | 1,340 | 1,443 | 23,107,500 | ▼ | -0.20% |
| 2024-06-17 | 9509 | 北海電 | 2,302,695 | 1.06% | 1,420 | 1,438 | 1,402 | 1,416 | 12,021,100 | ▼ | -0.03% |
| 2024-06-18 | 9509 | 北海電 | 2,249,395 | 1.04% | 1,420 | 1,429 | 1,361 | 1,366 | 13,116,000 | ▼ | -0.02% |
| 2024-06-19 | 9509 | 北海電 | 2,385,995 | 1.10% | 1,368 | 1,390 | 1,332 | 1,354 | 13,059,200 | ▲ | 0.06% |
| 2024-06-20 | 9509 | 北海電 | 1,712,995 | 0.79% | 1,341 | 1,343 | 1,303 | 1,325 | 11,193,000 | ▼ | -0.31% |
| 2024-06-21 | 9509 | 北海電 | 1,595,995 | 0.74% | 1,332 | 1,334 | 1,271 | 1,282 | 15,104,200 | ▼ | -0.05% |
| 2024-06-24 | 9509 | 北海電 | 1,242,295 | 0.57% | 1,285 | 1,321 | 1,263 | 1,264 | 12,523,900 | ▼ | -0.17% |
| 2024-06-25 | 9509 | 北海電 | 1,063,395 | 0.49% | 1,275 | 1,275 | 1,244 | 1,267 | 10,562,300 | ▼ | -0.07% |
| 2024-07-18 | 9509 | 北海電 | 3,164,216 | 1.46% | 1,107 | 1,169 | 1,078 | 1,148 | 25,386,300 | ▲ | 0.99% |
| 2024-07-19 | 9509 | 北海電 | 3,076,516 | 1.42% | 1,141 | 1,153 | 1,098 | 1,122 | 22,996,100 | ▼ | -0.04% |
| 2024-07-22 | 9509 | 北海電 | 2,985,816 | 1.38% | 1,117 | 1,124 | 1,070 | 1,111 | 13,059,300 | ▼ | -0.04% |
| 2024-07-23 | 9509 | 北海電 | 3,399,116 | 1.57% | 1,116 | 1,131 | 1,071 | 1,075 | 12,197,700 | ▲ | 0.19% |
| 2024-07-24 | 9509 | 北海電 | 2,512,741 | 1.16% | 1,075 | 1,082 | 1,018 | 1,020 | 14,919,700 | ▼ | -0.41% |
| 2024-07-25 | 9509 | 北海電 | 2,009,241 | 0.93% | 1,000 | 1,017 | 982 | 992 | 14,368,100 | ▼ | -0.22% |
| 2024-07-26 | 9509 | 北海電 | 1,658,441 | 0.77% | 990 | 1,002 | 973 | 988 | 12,189,300 | ▼ | -0.16% |
| 2024-07-29 | 9509 | 北海電 | 1,393,841 | 0.64% | 997 | 1,026 | 997 | 1,018 | 5,899,100 | ▼ | -0.13% |
| 2024-07-30 | 9509 | 北海電 | 1,235,241 | 0.57% | 1,002 | 1,027 | 1,001 | 1,006 | 4,546,500 | ▼ | -0.07% |
| 2024-07-31 | 9509 | 北海電 | 1,644,841 | 0.76% | 1,030 | 1,032 | 994 | 1,020 | 7,053,600 | ▲ | 0.19% |
| 2024-08-01 | 9509 | 北海電 | 1,941,741 | 0.90% | 1,005 | 1,083 | 1,003 | 1,058 | 17,279,900 | ▲ | 0.14% |
| 2024-08-02 | 9509 | 北海電 | 1,551,241 | 0.72% | 998 | 1,047 | 988 | 1,005 | 13,660,400 | ▼ | -0.18% |
| 2024-08-05 | 9509 | 北海電 | 1,282,241 | 0.59% | 940 | 969 | 912 | 921 | 15,351,700 | ▼ | -0.13% |
| 2024-08-06 | 9509 | 北海電 | 1,097,541 | 0.50% | 981 | 1,003 | 934 | 974 | 9,648,900 | ▼ | -0.08% |
| 2024-08-08 | 9509 | 北海電 | 1,899,101 | 0.88% | 1,012 | 1,058 | 1,006 | 1,018 | 6,662,200 | ▲ | 0.38% |
| 2024-08-09 | 9509 | 北海電 | 3,865,101 | 1.79% | 1,016 | 1,027 | 931 | 952 | 13,639,200 | ▲ | 0.91% |
| 2024-08-13 | 9509 | 北海電 | 3,466,701 | 1.61% | 966 | 1,040 | 962 | 1,005 | 9,805,300 | ▼ | -0.17% |
| 2024-08-14 | 9509 | 北海電 | 2,885,001 | 1.34% | 1,002 | 1,044 | 987 | 1,018 | 6,521,000 | ▼ | -0.27% |
| 2024-08-15 | 9509 | 北海電 | 3,204,101 | 1.48% | 1,027 | 1,047 | 1,021 | 1,037 | 4,358,100 | ▲ | 0.13% |
| 2024-08-16 | 9509 | 北海電 | 2,922,676 | 1.35% | 1,056 | 1,068 | 1,014 | 1,030 | 7,502,700 | ▼ | -0.12% |
| 2024-08-19 | 9509 | 北海電 | 3,233,076 | 1.50% | 1,025 | 1,057 | 1,006 | 1,035 | 5,240,400 | ▲ | 0.14% |
| 2024-08-20 | 9509 | 北海電 | 2,478,476 | 1.15% | 1,043 | 1,075 | 1,030 | 1,047 | 5,047,900 | ▼ | -0.35% |
| 2024-08-21 | 9509 | 北海電 | 2,667,276 | 1.23% | 1,030 | 1,039 | 1,006 | 1,014 | 3,967,800 | ▲ | 0.08% |
| 2024-08-22 | 9509 | 北海電 | 2,634,276 | 1.22% | 1,021 | 1,032 | 1,002 | 1,007 | 4,697,300 | ▼ | -0.01% |
| 2024-08-23 | 9509 | 北海電 | 2,355,018 | 1.09% | 998 | 1,012 | 990 | 1,002 | 5,288,900 | ▼ | -0.12% |
| 2024-08-30 | 9509 | 北海電 | 3,340,918 | 1.55% | 990 | 1,019 | 987 | 1,010 | 5,572,100 | ▲ | 0.70% |
| 2024-09-02 | 9509 | 北海電 | 3,489,018 | 1.62% | 1,014 | 1,062 | 1,008 | 1,056 | 7,535,900 | ▲ | 0.07% |
| 2024-09-03 | 9509 | 北海電 | 3,087,918 | 1.43% | 1,064 | 1,110 | 1,045 | 1,081 | 13,450,000 | ▼ | -0.19% |
| 2024-09-04 | 9509 | 北海電 | 2,280,918 | 1.05% | 1,038 | 1,045 | 994 | 1,014 | 13,211,100 | ▼ | -0.37% |
| 2024-09-06 | 9509 | 北海電 | 2,414,718 | 1.12% | 1,011 | 1,076 | 1,007 | 1,044 | 12,632,600 | ▲ | 0.07% |
| 2024-09-09 | 9509 | 北海電 | 2,906,918 | 1.35% | 1,006 | 1,047 | 987 | 1,039 | 8,724,000 | ▲ | 0.23% |
| 2024-09-10 | 9509 | 北海電 | 3,016,873 | 1.40% | 1,041 | 1,045 | 1,014 | 1,030 | 5,221,300 | ▲ | 0.04% |
| 2024-09-11 | 9509 | 北海電 | 3,194,715 | 1.48% | 1,020 | 1,026 | 987 | 1,005 | 6,269,000 | ▲ | 0.08% |
| 2024-09-12 | 9509 | 北海電 | 3,123,115 | 1.45% | 1,023 | 1,039 | 999 | 1,021 | 4,975,500 | ▼ | -0.03% |
| 2024-09-13 | 9509 | 北海電 | 2,934,015 | 1.36% | 1,009 | 1,023 | 996 | 1,007 | 3,541,600 | ▼ | -0.08% |
| 2024-09-17 | 9509 | 北海電 | 3,540,815 | 1.64% | 1,020 | 1,026 | 947 | 956 | 7,918,000 | ▲ | 0.27% |
| 2024-09-18 | 9509 | 北海電 | 3,163,615 | 1.46% | 971 | 1,009 | 964 | 1,009 | 7,111,600 | ▼ | -0.17% |
| 2024-09-19 | 9509 | 北海電 | 2,872,015 | 1.33% | 1,014 | 1,033 | 1,001 | 1,007 | 4,030,300 | ▼ | -0.12% |
| 2024-09-20 | 9509 | 北海電 | 1,350,315 | 0.62% | 1,011 | 1,019 | 996 | 1,001 | 4,336,200 | ▼ | -0.71% |
| 2024-09-24 | 9509 | 北海電 | 1,330,015 | 0.61% | 1,017 | 1,083 | 1,011 | 1,077 | 7,449,900 | ▼ | -0.01% |
| 2024-09-26 | 9509 | 北海電 | 1,366,615 | 0.63% | 1,075 | 1,101 | 1,048 | 1,096 | 6,843,900 | ▲ | 0.02% |
| 2024-09-27 | 9509 | 北海電 | 1,191,915 | 0.55% | 1,092 | 1,096 | 1,063 | 1,082 | 5,064,900 | ▼ | -0.07% |
| 2024-09-30 | 9509 | 北海電 | 2,106,415 | 0.97% | 1,028 | 1,040 | 964 | 965 | 16,635,600 | ▲ | 0.41% |
| 2024-10-01 | 9509 | 北海電 | 1,934,215 | 0.89% | 969 | 989 | 962 | 964 | 8,217,300 | ▼ | -0.07% |
| 2024-10-02 | 9509 | 北海電 | 1,625,443 | 0.75% | 959 | 987 | 956 | 964 | 7,601,200 | ▼ | -0.14% |
| 2024-10-03 | 9509 | 北海電 | 294,943 | 0.13% | 984 | 1,003 | 970 | 970 | 5,917,500 | ▼ | -0.62% |
| 2024-10-16 | 9509 | 北海電 | 2,454,843 | 1.14% | 991 | 1,015 | 988 | 993 | 3,343,200 | ▲ | 1.13% |
| 2024-10-17 | 9509 | 北海電 | 2,413,443 | 1.12% | 1,010 | 1,056 | 1,004 | 1,053 | 7,964,700 | ▼ | -0.01% |
| 2024-10-18 | 9509 | 北海電 | 2,739,343 | 1.27% | 1,045 | 1,045 | 1,016 | 1,023 | 4,632,300 | ▲ | 0.14% |
| 2024-10-21 | 9509 | 北海電 | 3,376,243 | 1.56% | 1,015 | 1,017 | 978 | 980 | 8,879,600 | ▲ | 0.29% |
| 2024-10-22 | 9509 | 北海電 | 3,528,243 | 1.63% | 981 | 992 | 972 | 979 | 4,394,700 | ▲ | 0.06% |
| 2024-10-23 | 9509 | 北海電 | 3,698,743 | 1.71% | 970 | 982 | 962 | 964 | 4,120,900 | ▲ | 0.08% |
| 2024-10-24 | 9509 | 北海電 | 3,757,043 | 1.74% | 960 | 962 | 930 | 930 | 5,904,400 | ▲ | 0.03% |
| 2024-10-25 | 9509 | 北海電 | 3,515,843 | 1.63% | 928 | 940 | 912 | 919 | 5,179,800 | ▼ | -0.11% |
| 2024-10-28 | 9509 | 北海電 | 3,918,643 | 1.82% | 904 | 943 | 904 | 932 | 6,844,800 | ▲ | 0.19% |
| 2024-10-29 | 9509 | 北海電 | 4,088,343 | 1.89% | 932 | 947 | 931 | 943 | 3,681,600 | ▲ | 0.06% |
| 2024-10-30 | 9509 | 北海電 | 3,929,639 | 1.82% | 965 | 1,004 | 965 | 997 | 9,875,100 | ▼ | -0.06% |
| 2024-10-31 | 9509 | 北海電 | 3,849,439 | 1.78% | 984 | 1,000 | 974 | 989 | 6,643,300 | ▼ | -0.04% |
| 2024-11-01 | 9509 | 北海電 | 4,187,939 | 1.94% | 951 | 969 | 932 | 936 | 8,755,400 | ▲ | 0.15% |
| 2024-11-05 | 9509 | 北海電 | 4,260,639 | 1.97% | 927 | 935 | 914 | 934 | 4,309,600 | ▲ | 0.03% |
| 2024-11-06 | 9509 | 北海電 | 4,186,639 | 1.94% | 935 | 952 | 926 | 945 | 3,871,100 | ▼ | -0.03% |
| 2024-11-07 | 9509 | 北海電 | 4,015,039 | 1.86% | 955 | 968 | 941 | 965 | 5,154,200 | ▼ | -0.07% |
| 2024-11-08 | 9509 | 北海電 | 3,843,939 | 1.78% | 970 | 975 | 953 | 962 | 2,969,100 | ▼ | -0.08% |
| 2024-11-11 | 9509 | 北海電 | 3,871,297 | 1.79% | 961 | 967 | 947 | 964 | 2,954,700 | ▲ | 0.01% |
| 2024-11-12 | 9509 | 北海電 | 3,840,497 | 1.78% | 978 | 980 | 962 | 970 | 2,667,900 | ▼ | -0.01% |
| 2024-11-13 | 9509 | 北海電 | 3,937,797 | 1.82% | 957 | 969 | 937 | 942 | 3,377,100 | ▲ | 0.04% |
| 2024-11-14 | 9509 | 北海電 | 3,832,097 | 1.77% | 900 | 902 | 849 | 855 | 15,272,700 | ▼ | -0.05% |
| 2024-11-15 | 9509 | 北海電 | 3,636,602 | 1.68% | 869 | 888 | 860 | 879 | 6,753,700 | ▼ | -0.09% |
| 2024-11-19 | 9509 | 北海電 | 3,564,002 | 1.65% | 900 | 904 | 875 | 882 | 3,738,000 | ▼ | -0.03% |
| 2024-11-20 | 9509 | 北海電 | 3,589,202 | 1.66% | 882 | 884 | 859 | 862 | 3,668,000 | ▲ | 0.01% |
| 2024-11-21 | 9509 | 北海電 | 3,476,202 | 1.61% | 867 | 870 | 841 | 850 | 5,467,700 | ▼ | -0.04% |
| 2024-11-22 | 9509 | 北海電 | 3,421,202 | 1.58% | 850 | 850 | 837 | 841 | 4,291,400 | ▼ | -0.03% |
| 2024-11-25 | 9509 | 北海電 | 0 | 0.00% | 848 | 856 | 844 | 849 | 3,605,400 | ▼ | -1.58% |
| 2024-11-26 | 9509 | 北海電 | 3,321,933 | 1.54% | 851 | 855 | 823 | 825 | 4,290,500 | ▲ | 1.54% |
| 2024-11-27 | 9509 | 北海電 | 3,296,333 | 1.53% | 824 | 834 | 813 | 828 | 4,161,700 | ▼ | -0.01% |
| 2024-11-28 | 9509 | 北海電 | 3,326,333 | 1.54% | 827 | 848 | 826 | 846 | 3,146,000 | ▲ | 0.01% |
| 2024-11-29 | 9509 | 北海電 | 3,480,133 | 1.61% | 851 | 859 | 841 | 852 | 2,962,700 | ▲ | 0.07% |
| 2024-12-02 | 9509 | 北海電 | 3,609,733 | 1.67% | 855 | 876 | 853 | 874 | 3,612,900 | ▲ | 0.05% |
| 2024-12-03 | 9509 | 北海電 | 3,442,033 | 1.59% | 870 | 879 | 858 | 865 | 3,365,800 | ▼ | -0.07% |
| 2024-12-04 | 9509 | 北海電 | 3,378,533 | 1.56% | 867 | 868 | 840 | 845 | 3,680,700 | ▼ | -0.03% |
| 2024-12-05 | 9509 | 北海電 | 3,277,133 | 1.52% | 842 | 845 | 821 | 824 | 3,542,000 | ▼ | -0.04% |
| 2024-12-06 | 9509 | 北海電 | 3,368,333 | 1.56% | 828 | 847 | 824 | 827 | 3,369,000 | ▲ | 0.04% |
| 2024-12-09 | 9509 | 北海電 | 3,385,733 | 1.57% | 828 | 832 | 815 | 820 | 2,764,500 | ▲ | 0.01% |
| 2024-12-10 | 9509 | 北海電 | 3,410,533 | 1.58% | 823 | 827 | 815 | 815 | 2,069,300 | ▲ | 0.01% |
| 2024-12-12 | 9509 | 北海電 | 3,236,933 | 1.50% | 813 | 825 | 807 | 810 | 3,950,600 | ▼ | -0.08% |
| 2024-12-16 | 9509 | 北海電 | 3,079,033 | 1.43% | 807 | 812 | 787 | 790 | 4,661,300 | ▼ | -0.07% |
| 2024-12-17 | 9509 | 北海電 | 2,998,533 | 1.39% | 791 | 793 | 780 | 780 | 3,867,400 | ▼ | -0.04% |
| 2024-12-18 | 9509 | 北海電 | 2,857,733 | 1.32% | 819 | 865 | 817 | 832 | 10,368,200 | ▼ | -0.06% |
| 2024-12-19 | 9509 | 北海電 | 2,897,633 | 1.34% | 827 | 836 | 809 | 811 | 4,873,200 | ▲ | 0.02% |
| 2024-12-20 | 9509 | 北海電 | 2,985,733 | 1.38% | 814 | 825 | 789 | 790 | 4,927,000 | ▲ | 0.03% |
| 2024-12-23 | 9509 | 北海電 | 2,930,533 | 1.36% | 795 | 813 | 790 | 813 | 4,020,100 | ▼ | -0.01% |
| 2024-12-24 | 9509 | 北海電 | 3,048,633 | 1.41% | 820 | 831 | 814 | 821 | 3,570,700 | ▲ | 0.04% |
| 2024-12-27 | 9509 | 北海電 | 3,101,233 | 1.44% | 823 | 845 | 817 | 843 | 4,301,800 | ▲ | 0.03% |
| 2024-12-30 | 9509 | 北海電 | 4,174,610 | 1.93% | 850 | 857 | 831 | 834 | 3,045,900 | ▲ | 0.49% |
| 2025-01-06 | 9509 | 北海電 | 3,005,733 | 1.39% | 849 | 849 | 823 | 828 | 3,339,900 | ▼ | -0.54% |
| 2025-01-07 | 9509 | 北海電 | 3,135,938 | 1.45% | 828 | 828 | 808 | 814 | 3,324,300 | ▲ | 0.06% |
| 2025-01-08 | 9509 | 北海電 | 3,119,038 | 1.44% | 810 | 826 | 807 | 811 | 3,190,100 | ▼ | -0.01% |
| 2025-01-09 | 9509 | 北海電 | 3,082,238 | 1.43% | 812 | 813 | 798 | 800 | 2,932,000 | ▼ | -0.01% |
| 2025-01-10 | 9509 | 北海電 | 2,940,938 | 1.36% | 801 | 802 | 785 | 789 | 3,356,000 | ▼ | -0.06% |
| 2025-01-14 | 9509 | 北海電 | 2,880,438 | 1.33% | 783 | 789 | 758 | 761 | 4,332,900 | ▼ | -0.03% |
| 2025-01-15 | 9509 | 北海電 | 3,021,938 | 1.40% | 762 | 768 | 754 | 766 | 2,956,100 | ▲ | 0.06% |
| 2025-01-16 | 9509 | 北海電 | 2,853,938 | 1.32% | 768 | 771 | 755 | 761 | 2,797,200 | ▼ | -0.07% |
| 2025-01-17 | 9509 | 北海電 | 2,957,838 | 1.37% | 759 | 781 | 755 | 776 | 3,317,800 | ▲ | 0.05% |
| 2025-01-20 | 9509 | 北海電 | 2,933,238 | 1.36% | 780 | 791 | 773 | 788 | 2,358,800 | ▼ | -0.01% |
| 2025-01-21 | 9509 | 北海電 | 2,924,938 | 1.35% | 808 | 814 | 781 | 787 | 3,323,400 | ▼ | -0.01% |
| 2025-01-22 | 9509 | 北海電 | 3,009,438 | 1.39% | 802 | 819 | 794 | 805 | 3,995,000 | ▲ | 0.03% |
| 2025-01-23 | 9509 | 北海電 | 2,877,938 | 1.33% | 805 | 809 | 776 | 776 | 6,045,600 | ▼ | -0.05% |
| 2025-01-24 | 9509 | 北海電 | 2,933,738 | 1.36% | 778 | 806 | 777 | 794 | 4,684,500 | ▲ | 0.03% |
| 2025-01-27 | 9509 | 北海電 | 2,976,738 | 1.38% | 803 | 807 | 787 | 794 | 3,606,300 | ▲ | 0.01% |
| 2025-01-28 | 9509 | 北海電 | 2,766,738 | 1.28% | 788 | 794 | 775 | 779 | 4,678,700 | ▼ | -0.09% |
| 2025-01-30 | 9509 | 北海電 | 2,721,238 | 1.26% | 785 | 791 | 778 | 789 | 2,234,000 | ▼ | -0.02% |
| 2025-01-30 | 9509 | 北海電 | 2,721,238 | 1.26% | 785 | 791 | 778 | 789 | 2,234,000 | ▼ | -0.02% |
| 2025-01-31 | 9509 | 北海電 | 2,742,838 | 1.27% | 798 | 798 | 782 | 794 | 3,457,700 | ▲ | 0.01% |
| 2025-01-31 | 9509 | 北海電 | 2,742,838 | 1.27% | 798 | 798 | 782 | 794 | 3,457,700 | ▲ | 0.01% |
| 2025-02-03 | 9509 | 北海電 | 3,093,838 | 1.43% | 796 | 797 | 732 | 740 | 9,905,000 | ▲ | 0.15% |
| 2025-02-03 | 9509 | 北海電 | 3,093,838 | 1.43% | 796 | 797 | 732 | 740 | 9,905,000 | ▲ | 0.15% |
| 2025-02-04 | 9509 | 北海電 | 3,062,438 | 1.42% | 748 | 748 | 720 | 730 | 6,541,400 | ▼ | -0.01% |
| 2025-02-04 | 9509 | 北海電 | 3,062,438 | 1.42% | 748 | 748 | 720 | 730 | 6,541,400 | ▼ | -0.01% |
| 2025-02-05 | 9509 | 北海電 | 2,875,338 | 1.33% | 728 | 738 | 719 | 731 | 3,677,400 | ▼ | -0.08% |
| 2025-02-05 | 9509 | 北海電 | 2,875,338 | 1.33% | 728 | 738 | 719 | 731 | 3,677,400 | ▼ | -0.08% |
| 2025-02-06 | 9509 | 北海電 | 2,571,138 | 1.19% | 734 | 776 | 733 | 774 | 5,580,100 | ▼ | -0.14% |
| 2025-02-06 | 9509 | 北海電 | 2,571,138 | 1.19% | 734 | 776 | 733 | 774 | 5,580,100 | ▼ | -0.14% |
| 2025-02-07 | 9509 | 北海電 | 2,528,538 | 1.17% | 765 | 765 | 745 | 749 | 4,030,500 | ▼ | -0.02% |
| 2025-02-07 | 9509 | 北海電 | 2,528,538 | 1.17% | 765 | 765 | 745 | 749 | 4,030,500 | ▼ | -0.02% |
| 2025-02-10 | 9509 | 北海電 | 2,508,838 | 1.16% | 751 | 755 | 747 | 748 | 1,977,400 | ▼ | -0.01% |
| 2025-02-10 | 9509 | 北海電 | 2,508,838 | 1.16% | 751 | 755 | 747 | 748 | 1,977,400 | ▼ | -0.01% |
| 2025-02-12 | 9509 | 北海電 | 2,438,538 | 1.13% | 746 | 746 | 721 | 729 | 3,907,000 | ▼ | -0.03% |
| 2025-02-12 | 9509 | 北海電 | 2,438,538 | 1.13% | 746 | 746 | 721 | 729 | 3,907,000 | ▼ | -0.03% |
| 2025-02-13 | 9509 | 北海電 | 2,415,338 | 1.12% | 729 | 737 | 726 | 734 | 2,034,100 | ▼ | -0.00% |
| 2025-02-14 | 9509 | 北海電 | 2,448,738 | 1.13% | 730 | 735 | 712 | 720 | 4,196,300 | ▲ | 0.00% |
| 2025-02-17 | 9509 | 北海電 | 2,360,338 | 1.09% | 719 | 741 | 718 | 727 | 3,358,900 | ▼ | -0.03% |
| 2025-02-18 | 9509 | 北海電 | 2,101,638 | 0.97% | 727 | 730 | 717 | 728 | 2,132,000 | ▼ | -0.12% |
| 2025-02-19 | 9509 | 北海電 | 1,940,938 | 0.90% | 735 | 748 | 715 | 718 | 3,380,500 | ▼ | -0.06% |
| 2025-02-21 | 9509 | 北海電 | 2,061,138 | 0.95% | 720 | 741 | 715 | 731 | 4,123,400 | ▲ | 0.04% |
| 2025-02-25 | 9509 | 北海電 | 1,939,638 | 0.90% | 728 | 741 | 721 | 730 | 2,951,000 | ▼ | -0.04% |
| 2025-02-26 | 9509 | 北海電 | 2,225,635 | 1.03% | 727 | 758 | 722 | 756 | 3,933,800 | ▲ | 0.13% |
| 2025-02-27 | 9509 | 北海電 | 2,082,035 | 0.96% | 745 | 751 | 726 | 728 | 3,560,500 | ▼ | -0.07% |
| 2025-02-28 | 9509 | 北海電 | 2,017,135 | 0.93% | 722 | 741 | 721 | 732 | 4,406,600 | ▼ | -0.02% |
| 2025-03-03 | 9509 | 北海電 | 1,969,935 | 0.91% | 739 | 753 | 736 | 750 | 3,502,700 | ▼ | -0.02% |
| 2025-03-04 | 9509 | 北海電 | 1,989,885 | 0.92% | 747 | 753 | 733 | 737 | 3,140,900 | ▲ | 0.01% |
| 2025-03-06 | 9509 | 北海電 | 2,202,385 | 1.02% | 744 | 747 | 732 | 736 | 2,310,100 | ▲ | 0.09% |
| 2025-03-07 | 9509 | 北海電 | 2,083,685 | 0.96% | 731 | 756 | 730 | 746 | 3,493,100 | ▼ | -0.06% |
| 2025-03-11 | 9509 | 北海電 | 2,159,885 | 1.00% | 768 | 784 | 747 | 768 | 4,471,100 | ▲ | 0.04% |
| 2025-03-12 | 9509 | 北海電 | 2,360,777 | 1.09% | 768 | 782 | 762 | 775 | 2,800,600 | ▲ | 0.09% |
| 2025-03-13 | 9509 | 北海電 | 2,430,117 | 1.12% | 771 | 790 | 768 | 783 | 3,137,300 | ▲ | 0.03% |
| 2025-03-14 | 9509 | 北海電 | 2,402,677 | 1.11% | 784 | 805 | 778 | 800 | 4,191,600 | ▼ | -0.01% |
| 2025-03-17 | 9509 | 北海電 | 2,661,677 | 1.23% | 815 | 848 | 802 | 841 | 6,528,000 | ▲ | 0.11% |
| 2025-03-18 | 9509 | 北海電 | 2,801,677 | 1.30% | 840 | 848 | 818 | 832 | 5,401,900 | ▲ | 0.07% |
| 2025-03-19 | 9509 | 北海電 | 3,191,877 | 1.48% | 830 | 859 | 830 | 847 | 4,033,200 | ▲ | 0.17% |
| 2025-03-21 | 9509 | 北海電 | 2,931,746 | 1.36% | 850 | 864 | 841 | 842 | 4,792,600 | ▼ | -0.11% |
| 2025-03-24 | 9509 | 北海電 | 2,870,546 | 1.33% | 829 | 833 | 812 | 819 | 3,986,300 | ▼ | -0.03% |
| 2025-03-25 | 9509 | 北海電 | 3,148,146 | 1.46% | 817 | 825 | 810 | 823 | 2,405,200 | ▲ | 0.12% |
| 2025-03-26 | 9509 | 北海電 | 2,869,146 | 1.33% | 820 | 822 | 803 | 805 | 2,814,500 | ▼ | -0.12% |
| 2025-03-27 | 9509 | 北海電 | 2,818,446 | 1.30% | 819 | 837 | 806 | 819 | 6,051,900 | ▼ | -0.03% |
| 2025-03-28 | 9509 | 北海電 | 3,217,560 | 1.49% | 810 | 814 | 789 | 796 | 3,817,300 | ▲ | 0.18% |
| 2025-03-31 | 9509 | 北海電 | 3,256,560 | 1.51% | 781 | 783 | 756 | 761 | 3,940,300 | ▲ | 0.02% |
| 2025-04-01 | 9509 | 北海電 | 3,230,460 | 1.50% | 770 | 776 | 754 | 754 | 3,224,100 | ▼ | -0.01% |
| 2025-04-02 | 9509 | 北海電 | 3,332,260 | 1.54% | 750 | 750 | 729 | 729 | 3,938,100 | ▲ | 0.04% |
| 2025-04-03 | 9509 | 北海電 | 3,405,660 | 1.58% | 689 | 716 | 675 | 711 | 5,434,700 | ▲ | 0.04% |
| 2025-04-04 | 9509 | 北海電 | 3,692,460 | 1.71% | 696 | 716 | 687 | 699 | 5,332,100 | ▲ | 0.12% |
| 2025-04-07 | 9509 | 北海電 | 3,717,977 | 1.72% | 630 | 656 | 599 | 631 | 8,369,600 | ▲ | 0.01% |
| 2025-04-08 | 9509 | 北海電 | 3,928,777 | 1.82% | 649 | 674 | 646 | 669 | 4,284,000 | ▲ | 0.10% |
| 2025-04-09 | 9509 | 北海電 | 3,715,677 | 1.72% | 646 | 648 | 621 | 634 | 4,888,600 | ▼ | -0.10% |
| 2025-04-10 | 9509 | 北海電 | 3,905,777 | 1.81% | 674 | 681 | 659 | 681 | 4,526,100 | ▲ | 0.09% |
| 2025-04-11 | 9509 | 北海電 | 3,952,977 | 1.83% | 651 | 677 | 636 | 673 | 4,380,800 | ▲ | 0.02% |
| 2025-04-14 | 9509 | 北海電 | 3,935,977 | 1.82% | 683 | 689 | 669 | 671 | 3,441,400 | ▼ | -0.01% |
| 2025-04-15 | 9509 | 北海電 | 3,947,177 | 1.83% | 671 | 674 | 660 | 660 | 3,018,100 | ▲ | 0.01% |
| 2024-05-10 | 9519 | レノバ | 472,058 | 0.51% | 1,180 | 1,182 | 1,120 | 1,142 | 2,366,700 | ▲ | 0.08% |
| 2024-05-13 | 9519 | レノバ | 501,458 | 0.55% | 1,125 | 1,126 | 1,073 | 1,110 | 2,453,700 | ▲ | 0.04% |
| 2024-05-14 | 9519 | レノバ | 458,258 | 0.50% | 1,103 | 1,147 | 1,102 | 1,132 | 1,528,900 | ▼ | -0.05% |
| 2024-05-15 | 9519 | レノバ | 524,458 | 0.57% | 1,138 | 1,149 | 1,103 | 1,103 | 1,250,200 | ▲ | 0.06% |
| 2024-05-16 | 9519 | レノバ | 585,758 | 0.64% | 1,112 | 1,119 | 1,088 | 1,111 | 929,600 | ▲ | 0.07% |
| 2024-05-17 | 9519 | レノバ | 773,758 | 0.84% | 1,108 | 1,112 | 1,060 | 1,060 | 1,313,400 | ▲ | 0.19% |
| 2024-05-20 | 9519 | レノバ | 848,058 | 0.93% | 1,063 | 1,067 | 1,040 | 1,046 | 1,213,900 | ▲ | 0.09% |
| 2024-05-21 | 9519 | レノバ | 758,293 | 0.83% | 1,075 | 1,128 | 1,069 | 1,093 | 2,360,300 | ▼ | -0.10% |
| 2024-05-23 | 9519 | レノバ | 778,593 | 0.85% | 1,076 | 1,085 | 1,052 | 1,056 | 563,500 | ▲ | 0.02% |
| 2024-05-24 | 9519 | レノバ | 799,293 | 0.87% | 1,026 | 1,030 | 1,011 | 1,029 | 1,393,900 | ▲ | 0.02% |
| 2024-05-27 | 9519 | レノバ | 812,293 | 0.89% | 1,033 | 1,050 | 1,007 | 1,045 | 1,013,100 | ▲ | 0.02% |
| 2024-05-28 | 9519 | レノバ | 613,193 | 0.67% | 1,048 | 1,123 | 1,048 | 1,118 | 2,097,100 | ▼ | -0.21% |
| 2024-05-29 | 9519 | レノバ | 932,393 | 1.02% | 1,061 | 1,070 | 1,012 | 1,016 | 2,684,200 | ▲ | 0.35% |
| 2024-05-30 | 9519 | レノバ | 1,005,393 | 1.10% | 1,006 | 1,010 | 946 | 990 | 2,305,600 | ▲ | 0.08% |
| 2024-06-03 | 9519 | レノバ | 965,344 | 1.05% | 1,036 | 1,045 | 1,014 | 1,027 | 1,016,900 | ▼ | -0.05% |
| 2024-06-04 | 9519 | レノバ | 943,152 | 1.03% | 1,026 | 1,044 | 1,015 | 1,031 | 807,100 | ▼ | -0.02% |
| 2024-06-05 | 9519 | レノバ | 948,352 | 1.04% | 1,018 | 1,036 | 1,018 | 1,033 | 805,300 | ▲ | 0.01% |
| 2024-06-06 | 9519 | レノバ | 929,252 | 1.01% | 1,043 | 1,049 | 1,023 | 1,026 | 801,200 | ▼ | -0.03% |
| 2024-06-07 | 9519 | レノバ | 902,102 | 0.98% | 1,034 | 1,044 | 1,017 | 1,036 | 617,800 | ▼ | -0.03% |
| 2024-06-10 | 9519 | レノバ | 888,302 | 0.97% | 1,023 | 1,035 | 1,014 | 1,028 | 666,300 | ▼ | -0.01% |
| 2024-06-11 | 9519 | レノバ | 900,402 | 0.98% | 1,030 | 1,043 | 1,011 | 1,014 | 930,300 | ▲ | 0.01% |
| 2024-06-12 | 9519 | レノバ | 903,902 | 0.99% | 1,016 | 1,024 | 1,006 | 1,010 | 580,700 | ▲ | 0.01% |
| 2024-06-13 | 9519 | レノバ | 932,102 | 1.02% | 1,003 | 1,005 | 971 | 979 | 1,235,100 | ▲ | 0.03% |
| 2024-06-14 | 9519 | レノバ | 880,802 | 0.96% | 971 | 1,020 | 966 | 1,015 | 986,900 | ▼ | -0.06% |
| 2024-06-17 | 9519 | レノバ | 868,702 | 0.95% | 1,001 | 1,023 | 1,001 | 1,008 | 731,300 | ▼ | -0.01% |
| 2024-06-18 | 9519 | レノバ | 826,937 | 0.90% | 1,000 | 1,027 | 996 | 1,009 | 735,200 | ▼ | -0.04% |
| 2024-06-19 | 9519 | レノバ | 881,337 | 0.96% | 1,010 | 1,019 | 982 | 982 | 901,800 | ▲ | 0.05% |
| 2024-06-20 | 9519 | レノバ | 865,037 | 0.94% | 975 | 989 | 971 | 979 | 544,600 | ▼ | -0.02% |
| 2024-06-21 | 9519 | レノバ | 800,737 | 0.87% | 985 | 1,032 | 984 | 1,014 | 2,188,600 | ▼ | -0.06% |
| 2024-06-24 | 9519 | レノバ | 823,337 | 0.90% | 1,028 | 1,035 | 1,012 | 1,023 | 860,500 | ▲ | 0.03% |
| 2024-06-26 | 9519 | レノバ | 846,833 | 0.92% | 1,018 | 1,024 | 1,000 | 1,010 | 698,700 | ▲ | 0.02% |
| 2024-06-27 | 9519 | レノバ | 820,933 | 0.90% | 1,007 | 1,023 | 1,000 | 1,009 | 766,500 | ▼ | -0.02% |
| 2024-06-28 | 9519 | レノバ | 805,233 | 0.88% | 1,010 | 1,014 | 988 | 994 | 844,000 | ▼ | -0.02% |
| 2024-07-01 | 9519 | レノバ | 850,595 | 0.93% | 994 | 998 | 960 | 966 | 1,260,600 | ▲ | 0.05% |
| 2024-07-02 | 9519 | レノバ | 860,613 | 0.94% | 963 | 979 | 958 | 973 | 539,900 | ▲ | 0.00% |
| 2024-07-03 | 9519 | レノバ | 870,313 | 0.95% | 964 | 973 | 951 | 960 | 748,100 | ▲ | 0.01% |
| 2024-07-04 | 9519 | レノバ | 841,840 | 0.92% | 968 | 975 | 959 | 968 | 611,200 | ▼ | -0.02% |
| 2024-07-04 | 9519 | レノバ | 841,840 | 0.92% | 968 | 975 | 959 | 968 | 611,200 | ▼ | -0.02% |
| 2024-07-05 | 9519 | レノバ | 838,140 | 0.91% | 965 | 975 | 952 | 957 | 604,500 | ▼ | -0.01% |
| 2024-07-08 | 9519 | レノバ | 791,840 | 0.86% | 957 | 957 | 935 | 947 | 730,000 | ▼ | -0.05% |
| 2024-07-09 | 9519 | レノバ | 741,140 | 0.81% | 950 | 965 | 940 | 962 | 762,900 | ▼ | -0.04% |
| 2024-07-10 | 9519 | レノバ | 713,349 | 0.78% | 965 | 972 | 955 | 963 | 583,300 | ▼ | -0.03% |
| 2024-07-11 | 9519 | レノバ | 686,249 | 0.75% | 970 | 979 | 966 | 977 | 651,300 | ▼ | -0.03% |
| 2024-07-12 | 9519 | レノバ | 664,149 | 0.72% | 981 | 1,006 | 978 | 995 | 820,300 | ▼ | -0.03% |
| 2024-07-16 | 9519 | レノバ | 672,049 | 0.73% | 987 | 991 | 970 | 979 | 817,400 | ▲ | 0.01% |
| 2024-07-17 | 9519 | レノバ | 643,749 | 0.70% | 989 | 991 | 978 | 985 | 467,600 | ▼ | -0.03% |
| 2024-07-18 | 9519 | レノバ | 662,449 | 0.72% | 987 | 1,005 | 984 | 997 | 652,200 | ▲ | 0.02% |
| 2024-07-22 | 9519 | レノバ | 620,749 | 0.68% | 983 | 986 | 963 | 968 | 576,600 | ▼ | -0.03% |
| 2024-07-23 | 9519 | レノバ | 604,249 | 0.66% | 972 | 978 | 941 | 941 | 1,046,200 | ▼ | -0.02% |
| 2024-07-24 | 9519 | レノバ | 618,049 | 0.67% | 936 | 938 | 917 | 921 | 781,100 | ▲ | 0.01% |
| 2024-07-25 | 9519 | レノバ | 625,149 | 0.68% | 913 | 938 | 912 | 933 | 840,700 | ▲ | 0.01% |
| 2024-07-26 | 9519 | レノバ | 631,749 | 0.69% | 945 | 949 | 919 | 922 | 503,600 | ▲ | 0.00% |
| 2024-07-29 | 9519 | レノバ | 628,049 | 0.68% | 927 | 945 | 924 | 943 | 485,800 | ▼ | -0.00% |
| 2024-07-30 | 9519 | レノバ | 635,349 | 0.69% | 932 | 936 | 915 | 918 | 580,500 | ▲ | 0.00% |
| 2024-08-01 | 9519 | レノバ | 561,149 | 0.61% | 907 | 907 | 856 | 866 | 1,452,000 | ▼ | -0.07% |
| 2024-08-02 | 9519 | レノバ | 481,287 | 0.52% | 821 | 826 | 788 | 790 | 2,018,900 | ▼ | -0.08% |
| 2024-08-05 | 9519 | レノバ | 351,687 | 0.38% | 730 | 748 | 642 | 645 | 2,913,300 | ▼ | -0.14% |
| 2025-04-04 | 9519 | レノバ | 460,841 | 0.50% | 575 | 577 | 535 | 548 | 1,202,300 | ▲ | 0.01% |
| 2025-04-07 | 9519 | レノバ | 480,641 | 0.52% | 484 | 531 | 470 | 487 | 1,543,400 | ▲ | 0.02% |
| 2025-04-08 | 9519 | レノバ | 449,841 | 0.49% | 531 | 555 | 527 | 543 | 946,400 | ▼ | -0.03% |
| 2025-04-09 | 9519 | レノバ | 483,441 | 0.53% | 523 | 543 | 491 | 502 | 908,600 | ▲ | 0.04% |
| 2025-04-10 | 9519 | レノバ | 479,041 | 0.52% | 562 | 562 | 536 | 545 | 676,700 | ▼ | -0.01% |
| 2025-04-11 | 9519 | レノバ | 487,741 | 0.53% | 525 | 561 | 513 | 559 | 713,700 | ▲ | 0.01% |
| 2025-04-15 | 9519 | レノバ | 478,141 | 0.52% | 595 | 597 | 583 | 586 | 306,200 | ▼ | -0.01% |
| 2024-03-01 | 9522 | ＲＪ | 151,000 | 0.50% | 1,029 | 1,041 | 1,008 | 1,011 | 254,000 | ▼ | -0.01% |
| 2024-03-04 | 9522 | ＲＪ | 137,400 | 0.46% | 1,011 | 1,044 | 1,006 | 1,023 | 271,400 | ▼ | -0.03% |
| 2024-05-27 | 9522 | ＲＪ | 150,800 | 0.50% | 943 | 955 | 921 | 945 | 109,300 | ▲ | 0.03% |
| 2024-05-28 | 9522 | ＲＪ | 156,400 | 0.52% | 948 | 991 | 945 | 991 | 145,400 | ▲ | 0.02% |
| 2024-05-29 | 9522 | ＲＪ | 178,000 | 0.59% | 998 | 1,009 | 973 | 978 | 164,500 | ▲ | 0.06% |
| 2024-05-30 | 9522 | ＲＪ | 189,000 | 0.63% | 976 | 999 | 965 | 996 | 107,700 | ▲ | 0.04% |
| 2024-05-31 | 9522 | ＲＪ | 187,700 | 0.62% | 1,000 | 1,013 | 985 | 996 | 86,700 | ▼ | -0.01% |
| 2024-06-03 | 9522 | ＲＪ | 184,800 | 0.61% | 1,000 | 1,003 | 944 | 960 | 138,100 | ▼ | -0.01% |
| 2024-06-05 | 9522 | ＲＪ | 179,900 | 0.60% | 969 | 983 | 961 | 961 | 46,200 | ▼ | -0.01% |
| 2024-06-06 | 9522 | ＲＪ | 175,000 | 0.58% | 978 | 982 | 950 | 950 | 56,400 | ▼ | -0.02% |
| 2024-06-07 | 9522 | ＲＪ | 163,600 | 0.54% | 960 | 1,001 | 960 | 998 | 137,400 | ▼ | -0.03% |
| 2024-06-11 | 9522 | ＲＪ | 120,900 | 0.40% | 1,010 | 1,078 | 1,002 | 1,043 | 327,100 | ▼ | -0.14% |
| 2024-12-30 | 9531 | 東ガス | 2,130,019 | 0.54% | 4,450 | 4,463 | 4,355 | 4,370 | 925,900 | ▲ | 0.54% |
| 2025-01-06 | 9531 | 東ガス | 0 | 0.00% | 4,434 | 4,434 | 4,345 | 4,385 | 1,243,500 | ▼ | -0.54% |
| 2025-03-04 | 9531 | 東ガス | 1,985,280 | 0.51% | 4,678 | 4,742 | 4,660 | 4,714 | 1,528,400 | ▲ | 0.04% |
| 2025-03-05 | 9531 | 東ガス | 2,100,130 | 0.54% | 4,733 | 4,805 | 4,689 | 4,703 | 1,972,600 | ▲ | 0.03% |
| 2025-03-06 | 9531 | 東ガス | 2,166,202 | 0.55% | 4,670 | 4,725 | 4,646 | 4,687 | 1,954,000 | ▲ | 0.01% |
| 2025-03-07 | 9531 | 東ガス | 2,028,802 | 0.52% | 4,625 | 4,687 | 4,587 | 4,597 | 1,848,700 | ▼ | -0.03% |
| 2025-03-10 | 9531 | 東ガス | 1,919,202 | 0.49% | 4,582 | 4,606 | 4,474 | 4,490 | 1,512,900 | ▼ | -0.03% |
| 2025-03-12 | 9531 | 東ガス | 2,084,492 | 0.53% | 4,580 | 4,796 | 4,574 | 4,764 | 2,053,800 | ▲ | 0.04% |
| 2025-03-13 | 9531 | 東ガス | 2,013,372 | 0.51% | 4,740 | 4,769 | 4,643 | 4,668 | 2,319,100 | ▼ | -0.02% |
| 2025-03-14 | 9531 | 東ガス | 2,085,472 | 0.53% | 4,720 | 4,822 | 4,707 | 4,743 | 2,001,900 | ▲ | 0.02% |
| 2025-03-17 | 9531 | 東ガス | 2,144,172 | 0.55% | 4,774 | 4,836 | 4,748 | 4,798 | 1,372,500 | ▲ | 0.02% |
| 2025-03-18 | 9531 | 東ガス | 170,572 | 0.04% | 4,821 | 4,865 | 4,798 | 4,822 | 1,283,100 | ▼ | -0.51% |
| 2024-08-29 | 9552 | Ｍ＆Ａ総研 | 280,947 | 0.47% | 3,135 | 3,185 | 3,025 | 3,145 | 1,320,900 | ▼ | -0.10% |
| 2024-03-01 | 9553 | マイクロアド | 212,800 | 0.77% | 617 | 621 | 606 | 608 | 450,300 | ▲ | 0.17% |
| 2024-03-04 | 9553 | マイクロアド | 216,000 | 0.78% | 607 | 620 | 598 | 609 | 341,900 | ▲ | 0.01% |
| 2024-03-05 | 9553 | マイクロアド | 218,000 | 0.79% | 603 | 608 | 599 | 601 | 304,000 | ▲ | 0.01% |
| 2024-03-07 | 9553 | マイクロアド | 234,200 | 0.85% | 599 | 602 | 566 | 568 | 989,500 | ▲ | 0.05% |
| 2024-03-08 | 9553 | マイクロアド | 238,500 | 0.86% | 568 | 575 | 555 | 556 | 551,100 | ▲ | 0.01% |
| 2024-03-11 | 9553 | マイクロアド | 235,900 | 0.85% | 543 | 563 | 543 | 550 | 377,900 | ▼ | -0.01% |
| 2024-03-12 | 9553 | マイクロアド | 226,600 | 0.82% | 551 | 578 | 550 | 574 | 279,700 | ▼ | -0.03% |
| 2024-03-13 | 9553 | マイクロアド | 236,000 | 0.85% | 574 | 574 | 543 | 543 | 369,000 | ▲ | 0.03% |
| 2024-03-14 | 9553 | マイクロアド | 225,700 | 0.81% | 535 | 540 | 524 | 529 | 382,700 | ▼ | -0.03% |
| 2024-03-18 | 9553 | マイクロアド | 210,000 | 0.76% | 514 | 533 | 514 | 525 | 250,600 | ▼ | -0.05% |
| 2024-03-19 | 9553 | マイクロアド | 208,900 | 0.75% | 522 | 525 | 508 | 512 | 335,000 | ▼ | -0.01% |
| 2024-03-21 | 9553 | マイクロアド | 192,000 | 0.69% | 518 | 527 | 513 | 517 | 228,500 | ▼ | -0.06% |
| 2024-03-22 | 9553 | マイクロアド | 178,700 | 0.64% | 517 | 521 | 506 | 513 | 299,200 | ▼ | -0.04% |
| 2024-03-25 | 9553 | マイクロアド | 183,800 | 0.66% | 513 | 532 | 513 | 513 | 272,900 | ▲ | 0.02% |
| 2024-03-28 | 9553 | マイクロアド | 188,800 | 0.68% | 516 | 523 | 508 | 508 | 220,500 | ▲ | 0.02% |
| 2024-03-29 | 9553 | マイクロアド | 184,600 | 0.67% | 514 | 535 | 512 | 527 | 305,800 | ▼ | -0.01% |
| 2024-04-01 | 9553 | マイクロアド | 197,400 | 0.71% | 528 | 530 | 510 | 512 | 191,700 | ▲ | 0.03% |
| 2024-04-02 | 9553 | マイクロアド | 209,700 | 0.76% | 510 | 511 | 468 | 470 | 954,000 | ▲ | 0.05% |
| 2024-04-03 | 9553 | マイクロアド | 217,600 | 0.79% | 464 | 476 | 460 | 468 | 333,700 | ▲ | 0.03% |
| 2024-04-04 | 9553 | マイクロアド | 225,900 | 0.82% | 476 | 478 | 460 | 461 | 332,800 | ▲ | 0.02% |
| 2024-04-05 | 9553 | マイクロアド | 231,900 | 0.84% | 458 | 465 | 455 | 460 | 194,000 | ▲ | 0.02% |
| 2024-04-08 | 9553 | マイクロアド | 211,200 | 0.76% | 459 | 464 | 452 | 464 | 216,300 | ▼ | -0.07% |
| 2024-04-09 | 9553 | マイクロアド | 221,300 | 0.80% | 467 | 493 | 466 | 476 | 339,900 | ▲ | 0.04% |
| 2024-04-10 | 9553 | マイクロアド | 235,900 | 0.85% | 478 | 486 | 473 | 479 | 152,900 | ▲ | 0.04% |
| 2024-04-11 | 9553 | マイクロアド | 237,900 | 0.86% | 469 | 474 | 461 | 470 | 176,800 | ▲ | 0.01% |
| 2024-04-12 | 9553 | マイクロアド | 240,100 | 0.87% | 475 | 477 | 451 | 451 | 229,500 | ▲ | 0.01% |
| 2024-04-16 | 9553 | マイクロアド | 238,300 | 0.86% | 447 | 453 | 441 | 443 | 210,500 | ▼ | -0.01% |
| 2024-04-18 | 9553 | マイクロアド | 226,700 | 0.82% | 451 | 453 | 436 | 450 | 154,700 | ▼ | -0.04% |
| 2024-04-19 | 9553 | マイクロアド | 201,300 | 0.73% | 443 | 443 | 418 | 425 | 377,900 | ▼ | -0.08% |
| 2024-04-23 | 9553 | マイクロアド | 212,900 | 0.77% | 443 | 447 | 437 | 438 | 105,700 | ▲ | 0.04% |
| 2024-04-24 | 9553 | マイクロアド | 208,600 | 0.75% | 438 | 448 | 437 | 443 | 87,300 | ▼ | -0.02% |
| 2024-04-25 | 9553 | マイクロアド | 215,000 | 0.78% | 435 | 439 | 425 | 425 | 140,200 | ▲ | 0.03% |
| 2024-04-30 | 9553 | マイクロアド | 214,600 | 0.77% | 439 | 445 | 432 | 438 | 82,700 | ▼ | -0.01% |
| 2024-05-01 | 9553 | マイクロアド | 215,800 | 0.78% | 434 | 438 | 427 | 431 | 70,600 | ▲ | 0.01% |
| 2024-05-02 | 9553 | マイクロアド | 220,400 | 0.80% | 426 | 431 | 424 | 429 | 80,800 | ▲ | 0.02% |
| 2024-05-08 | 9553 | マイクロアド | 236,500 | 0.85% | 434 | 455 | 433 | 434 | 147,900 | ▲ | 0.04% |
| 2024-05-09 | 9553 | マイクロアド | 245,800 | 0.89% | 433 | 438 | 421 | 422 | 225,100 | ▲ | 0.04% |
| 2024-05-10 | 9553 | マイクロアド | 259,700 | 0.94% | 422 | 427 | 410 | 413 | 277,300 | ▲ | 0.04% |
| 2024-05-13 | 9553 | マイクロアド | 255,700 | 0.92% | 416 | 420 | 412 | 417 | 132,500 | ▼ | -0.01% |
| 2024-05-14 | 9553 | マイクロアド | 260,800 | 0.94% | 418 | 439 | 417 | 434 | 209,700 | ▲ | 0.01% |
| 2024-05-15 | 9553 | マイクロアド | 292,900 | 1.06% | 434 | 444 | 424 | 439 | 225,100 | ▲ | 0.12% |
| 2024-05-16 | 9553 | マイクロアド | 257,600 | 0.93% | 434 | 454 | 410 | 425 | 615,900 | ▼ | -0.13% |
| 2024-05-17 | 9553 | マイクロアド | 245,200 | 0.89% | 425 | 437 | 418 | 434 | 138,800 | ▼ | -0.04% |
| 2024-05-20 | 9553 | マイクロアド | 228,500 | 0.82% | 434 | 465 | 434 | 455 | 262,000 | ▼ | -0.07% |
| 2024-05-21 | 9553 | マイクロアド | 242,100 | 0.87% | 453 | 459 | 437 | 437 | 182,800 | ▲ | 0.05% |
| 2024-05-22 | 9553 | マイクロアド | 250,500 | 0.90% | 438 | 445 | 430 | 440 | 138,700 | ▲ | 0.03% |
| 2024-05-23 | 9553 | マイクロアド | 263,200 | 0.95% | 442 | 444 | 422 | 429 | 168,600 | ▲ | 0.04% |
| 2024-05-24 | 9553 | マイクロアド | 271,700 | 0.98% | 421 | 427 | 414 | 419 | 128,800 | ▲ | 0.03% |
| 2024-05-27 | 9553 | マイクロアド | 262,100 | 0.95% | 418 | 430 | 414 | 426 | 100,200 | ▼ | -0.03% |
| 2024-05-28 | 9553 | マイクロアド | 243,600 | 0.88% | 428 | 448 | 428 | 442 | 135,600 | ▼ | -0.06% |
| 2024-05-29 | 9553 | マイクロアド | 247,600 | 0.89% | 443 | 443 | 422 | 422 | 74,800 | ▲ | 0.01% |
| 2024-05-30 | 9553 | マイクロアド | 253,000 | 0.91% | 414 | 431 | 414 | 421 | 221,300 | ▲ | 0.02% |
| 2024-06-03 | 9553 | マイクロアド | 242,900 | 0.88% | 430 | 432 | 424 | 430 | 82,700 | ▼ | -0.03% |
| 2024-06-04 | 9553 | マイクロアド | 229,200 | 0.83% | 430 | 468 | 430 | 461 | 253,500 | ▼ | -0.05% |
| 2024-06-05 | 9553 | マイクロアド | 226,400 | 0.82% | 453 | 463 | 449 | 451 | 111,400 | ▼ | -0.01% |
| 2024-06-06 | 9553 | マイクロアド | 231,400 | 0.84% | 459 | 459 | 442 | 443 | 80,800 | ▲ | 0.02% |
| 2024-06-07 | 9553 | マイクロアド | 226,500 | 0.82% | 438 | 444 | 435 | 444 | 64,200 | ▼ | -0.02% |
| 2024-06-10 | 9553 | マイクロアド | 210,300 | 0.76% | 459 | 480 | 457 | 478 | 220,900 | ▼ | -0.05% |
| 2024-06-11 | 9553 | マイクロアド | 206,900 | 0.75% | 475 | 478 | 462 | 462 | 153,300 | ▼ | -0.01% |
| 2024-06-12 | 9553 | マイクロアド | 204,800 | 0.74% | 463 | 480 | 462 | 465 | 83,800 | ▼ | -0.01% |
| 2024-06-13 | 9553 | マイクロアド | 201,500 | 0.73% | 464 | 491 | 464 | 470 | 221,600 | ▼ | -0.01% |
| 2024-06-14 | 9553 | マイクロアド | 231,300 | 0.83% | 464 | 467 | 442 | 444 | 315,300 | ▲ | 0.09% |
| 2024-06-17 | 9553 | マイクロアド | 277,400 | 1.00% | 438 | 441 | 413 | 414 | 446,800 | ▲ | 0.17% |
| 2024-06-18 | 9553 | マイクロアド | 272,300 | 0.98% | 418 | 425 | 413 | 418 | 147,600 | ▼ | -0.02% |
| 2024-06-19 | 9553 | マイクロアド | 249,000 | 0.90% | 421 | 430 | 418 | 418 | 138,300 | ▼ | -0.07% |
| 2024-06-20 | 9553 | マイクロアド | 236,500 | 0.85% | 416 | 425 | 416 | 419 | 89,800 | ▼ | -0.05% |
| 2024-06-21 | 9553 | マイクロアド | 219,700 | 0.79% | 419 | 433 | 419 | 420 | 136,100 | ▼ | -0.05% |
| 2024-06-26 | 9553 | マイクロアド | 215,900 | 0.78% | 426 | 429 | 420 | 421 | 181,500 | ▼ | -0.01% |
| 2024-06-27 | 9553 | マイクロアド | 209,900 | 0.76% | 424 | 436 | 416 | 430 | 223,600 | ▼ | -0.02% |
| 2024-06-28 | 9553 | マイクロアド | 274,300 | 0.99% | 429 | 432 | 407 | 408 | 578,400 | ▲ | 0.23% |
| 2024-07-01 | 9553 | マイクロアド | 284,700 | 1.03% | 408 | 409 | 389 | 389 | 512,500 | ▲ | 0.04% |
| 2024-07-02 | 9553 | マイクロアド | 275,800 | 1.00% | 386 | 392 | 379 | 381 | 316,200 | ▼ | -0.03% |
| 2024-07-04 | 9553 | マイクロアド | 274,400 | 0.99% | 382 | 392 | 381 | 385 | 103,200 | ▼ | -0.01% |
| 2024-07-04 | 9553 | マイクロアド | 274,400 | 0.99% | 382 | 392 | 381 | 385 | 103,200 | ▼ | -0.01% |
| 2024-07-05 | 9553 | マイクロアド | 268,700 | 0.97% | 383 | 391 | 383 | 383 | 114,200 | ▼ | -0.02% |
| 2024-07-08 | 9553 | マイクロアド | 263,800 | 0.95% | 380 | 382 | 371 | 372 | 173,200 | ▼ | -0.02% |
| 2024-07-09 | 9553 | マイクロアド | 247,200 | 0.89% | 372 | 385 | 372 | 380 | 152,700 | ▼ | -0.05% |
| 2024-07-10 | 9553 | マイクロアド | 244,800 | 0.88% | 378 | 385 | 367 | 368 | 307,100 | ▼ | -0.01% |
| 2024-07-11 | 9553 | マイクロアド | 238,400 | 0.86% | 368 | 374 | 363 | 372 | 230,400 | ▼ | -0.02% |
| 2024-07-12 | 9553 | マイクロアド | 217,600 | 0.79% | 368 | 390 | 368 | 390 | 187,200 | ▼ | -0.06% |
| 2024-07-16 | 9553 | マイクロアド | 216,100 | 0.78% | 390 | 391 | 378 | 380 | 134,100 | ▼ | -0.01% |
| 2024-07-17 | 9553 | マイクロアド | 197,000 | 0.71% | 385 | 392 | 383 | 385 | 210,700 | ▼ | -0.07% |
| 2024-07-18 | 9553 | マイクロアド | 192,900 | 0.70% | 380 | 388 | 379 | 385 | 98,800 | ▼ | -0.01% |
| 2024-07-22 | 9553 | マイクロアド | 201,200 | 0.73% | 372 | 374 | 359 | 364 | 233,400 | ▲ | 0.03% |
| 2024-07-23 | 9553 | マイクロアド | 197,500 | 0.71% | 364 | 375 | 357 | 357 | 172,200 | ▼ | -0.02% |
| 2024-07-24 | 9553 | マイクロアド | 174,000 | 0.63% | 355 | 360 | 337 | 340 | 396,200 | ▼ | -0.07% |
| 2024-07-25 | 9553 | マイクロアド | 161,900 | 0.58% | 328 | 338 | 328 | 330 | 366,000 | ▼ | -0.05% |
| 2024-07-26 | 9553 | マイクロアド | 156,700 | 0.56% | 330 | 335 | 327 | 327 | 232,100 | ▼ | -0.01% |
| 2024-07-29 | 9553 | マイクロアド | 138,800 | 0.50% | 335 | 337 | 328 | 336 | 118,100 | ▼ | -0.06% |
| 2024-07-31 | 9553 | マイクロアド | 134,600 | 0.48% | 327 | 328 | 317 | 328 | 126,300 | ▼ | -0.02% |
| 2024-12-30 | 9553 | マイクロアド | 285,400 | 1.03% | 219 | 230 | 217 | 227 | 470,700 | ▲ | 1.03% |
| 2025-01-06 | 9553 | マイクロアド | 0 | 0.00% | 240 | 243 | 228 | 239 | 872,500 | ▼ | -1.03% |
| 2025-01-07 | 9560 | プログリット | 73,300 | 0.58% | 1,084 | 1,107 | 1,061 | 1,094 | 130,100 | ▲ | 0.11% |
| 2025-01-08 | 9560 | プログリット | 76,000 | 0.60% | 1,096 | 1,110 | 1,080 | 1,098 | 129,100 | ▲ | 0.02% |
| 2025-01-09 | 9560 | プログリット | 79,600 | 0.63% | 1,090 | 1,090 | 1,063 | 1,077 | 110,300 | ▲ | 0.03% |
| 2025-01-10 | 9560 | プログリット | 81,500 | 0.65% | 1,074 | 1,087 | 1,058 | 1,068 | 115,400 | ▲ | 0.02% |
| 2025-01-14 | 9560 | プログリット | 89,300 | 0.71% | 1,070 | 1,103 | 1,053 | 1,084 | 351,900 | ▲ | 0.05% |
| 2025-01-15 | 9560 | プログリット | 86,900 | 0.69% | 1,200 | 1,247 | 1,160 | 1,218 | 1,232,800 | ▼ | -0.02% |
| 2025-01-16 | 9560 | プログリット | 56,100 | 0.44% | 1,218 | 1,319 | 1,200 | 1,306 | 728,400 | ▼ | -0.24% |
| 2024-03-04 | 9565 | ＧＬＯＥ | 21,700 | 0.79% | 2,210 | 2,248 | 2,151 | 2,151 | 31,100 | ▼ | -0.13% |
| 2024-03-05 | 9565 | ＧＬＯＥ | 21,500 | 0.78% | 2,147 | 2,263 | 2,110 | 2,253 | 28,300 | ▼ | -0.01% |
| 2024-03-06 | 9565 | ＧＬＯＥ | 19,400 | 0.70% | 2,222 | 2,264 | 2,198 | 2,245 | 22,600 | ▼ | -0.08% |
| 2024-03-07 | 9565 | ＧＬＯＥ | 19,000 | 0.69% | 2,278 | 2,314 | 2,151 | 2,181 | 38,400 | ▼ | -0.01% |
| 2024-03-08 | 9565 | ＧＬＯＥ | 17,800 | 0.65% | 2,182 | 2,250 | 2,159 | 2,159 | 20,700 | ▼ | -0.03% |
| 2024-03-11 | 9565 | ＧＬＯＥ | 13,200 | 0.48% | 2,155 | 2,160 | 2,005 | 2,024 | 88,800 | ▼ | -0.17% |
| 2024-03-13 | 9565 | ＧＬＯＥ | 14,300 | 0.52% | 2,029 | 2,071 | 1,994 | 1,994 | 20,800 | ▲ | 0.05% |
| 2024-03-14 | 9565 | ＧＬＯＥ | 13,300 | 0.48% | 2,010 | 2,268 | 1,995 | 2,151 | 72,000 | ▼ | -0.04% |
| 2024-03-05 | 9603 | ＨＩＳ | 433,432 | 0.54% | 1,666 | 1,680 | 1,646 | 1,677 | 641,500 | ▲ | 0.07% |
| 2024-03-06 | 9603 | ＨＩＳ | 440,032 | 0.55% | 1,672 | 1,698 | 1,663 | 1,683 | 566,900 | ▲ | 0.01% |
| 2024-03-07 | 9603 | ＨＩＳ | 345,032 | 0.43% | 1,694 | 1,736 | 1,691 | 1,736 | 885,800 | ▼ | -0.12% |
| 2024-09-17 | 9603 | ＨＩＳ | 441,481 | 0.55% | 1,695 | 1,698 | 1,612 | 1,659 | 2,943,600 | ▲ | 0.19% |
| 2024-09-18 | 9603 | ＨＩＳ | 475,881 | 0.59% | 1,662 | 1,664 | 1,604 | 1,613 | 1,372,900 | ▲ | 0.03% |
| 2024-09-19 | 9603 | ＨＩＳ | 376,981 | 0.47% | 1,622 | 1,650 | 1,622 | 1,634 | 772,200 | ▼ | -0.12% |
| 2024-09-24 | 9603 | ＨＩＳ | 443,781 | 0.55% | 1,680 | 1,682 | 1,633 | 1,649 | 1,017,600 | ▲ | 0.19% |
| 2024-09-25 | 9603 | ＨＩＳ | 350,081 | 0.43% | 1,663 | 1,663 | 1,638 | 1,656 | 571,400 | ▼ | -0.12% |
| 2024-10-02 | 9603 | ＨＩＳ | 400,609 | 0.50% | 1,681 | 1,694 | 1,662 | 1,665 | 527,000 | ▲ | 0.03% |
| 2024-10-03 | 9603 | ＨＩＳ | 385,709 | 0.48% | 1,691 | 1,718 | 1,670 | 1,715 | 668,400 | ▼ | -0.02% |
| 2024-10-04 | 9603 | ＨＩＳ | 416,009 | 0.52% | 1,715 | 1,748 | 1,701 | 1,746 | 568,700 | ▲ | 0.04% |
| 2024-10-07 | 9603 | ＨＩＳ | 413,809 | 0.51% | 1,751 | 1,761 | 1,720 | 1,722 | 824,800 | ▼ | -0.01% |
| 2024-10-08 | 9603 | ＨＩＳ | 451,809 | 0.56% | 1,730 | 1,754 | 1,720 | 1,724 | 519,000 | ▲ | 0.05% |
| 2024-10-09 | 9603 | ＨＩＳ | 441,109 | 0.55% | 1,730 | 1,742 | 1,714 | 1,715 | 447,400 | ▼ | -0.01% |
| 2024-10-10 | 9603 | ＨＩＳ | 437,709 | 0.54% | 1,702 | 1,705 | 1,667 | 1,680 | 571,500 | ▼ | -0.01% |
| 2024-10-11 | 9603 | ＨＩＳ | 474,409 | 0.59% | 1,680 | 1,690 | 1,641 | 1,641 | 575,000 | ▲ | 0.04% |
| 2024-10-15 | 9603 | ＨＩＳ | 414,009 | 0.51% | 1,650 | 1,679 | 1,650 | 1,673 | 694,900 | ▼ | -0.07% |
| 2024-10-16 | 9603 | ＨＩＳ | 402,109 | 0.50% | 1,660 | 1,692 | 1,658 | 1,686 | 378,200 | ▼ | -0.01% |
| 2024-10-17 | 9603 | ＨＩＳ | 410,409 | 0.51% | 1,690 | 1,702 | 1,681 | 1,689 | 326,400 | ▲ | 0.01% |
| 2024-10-18 | 9603 | ＨＩＳ | 436,609 | 0.54% | 1,681 | 1,693 | 1,669 | 1,676 | 242,200 | ▲ | 0.03% |
| 2024-10-21 | 9603 | ＨＩＳ | 421,309 | 0.52% | 1,680 | 1,707 | 1,677 | 1,701 | 312,300 | ▼ | -0.02% |
| 2024-10-22 | 9603 | ＨＩＳ | 425,409 | 0.53% | 1,710 | 1,716 | 1,686 | 1,686 | 387,400 | ▲ | 0.01% |
| 2024-10-23 | 9603 | ＨＩＳ | 464,409 | 0.58% | 1,687 | 1,691 | 1,676 | 1,685 | 249,400 | ▲ | 0.04% |
| 2024-10-24 | 9603 | ＨＩＳ | 479,309 | 0.60% | 1,672 | 1,677 | 1,654 | 1,658 | 469,300 | ▲ | 0.02% |
| 2024-10-25 | 9603 | ＨＩＳ | 474,609 | 0.59% | 1,658 | 1,661 | 1,640 | 1,648 | 414,500 | ▼ | -0.01% |
| 2024-10-28 | 9603 | ＨＩＳ | 437,609 | 0.54% | 1,641 | 1,696 | 1,639 | 1,688 | 498,800 | ▼ | -0.04% |
| 2024-10-29 | 9603 | ＨＩＳ | 401,409 | 0.50% | 1,694 | 1,719 | 1,687 | 1,708 | 915,900 | ▼ | -0.04% |
| 2024-10-30 | 9603 | ＨＩＳ | 343,009 | 0.42% | 1,719 | 1,738 | 1,697 | 1,720 | 646,800 | ▼ | -0.08% |
| 2024-12-24 | 9603 | ＨＩＳ | 461,309 | 0.57% | 1,505 | 1,512 | 1,474 | 1,479 | 1,148,100 | ▲ | 0.09% |
| 2024-12-25 | 9603 | ＨＩＳ | 447,709 | 0.56% | 1,486 | 1,490 | 1,431 | 1,445 | 1,250,200 | ▼ | -0.00% |
| 2024-12-27 | 9603 | ＨＩＳ | 475,309 | 0.59% | 1,455 | 1,470 | 1,450 | 1,460 | 823,000 | ▲ | 0.02% |
| 2024-12-30 | 9603 | ＨＩＳ | 0 | 0.00% | 1,476 | 1,483 | 1,431 | 1,444 | 817,200 | ▼ | -0.59% |
| 2025-01-06 | 9603 | ＨＩＳ | 643,309 | 0.80% | 1,454 | 1,458 | 1,417 | 1,421 | 968,800 | ▲ | 0.80% |
| 2025-01-07 | 9603 | ＨＩＳ | 701,040 | 0.87% | 1,431 | 1,444 | 1,419 | 1,423 | 740,200 | ▲ | 0.06% |
| 2025-01-08 | 9603 | ＨＩＳ | 790,840 | 0.99% | 1,423 | 1,423 | 1,388 | 1,388 | 1,095,700 | ▲ | 0.12% |
| 2025-01-09 | 9603 | ＨＩＳ | 852,040 | 1.06% | 1,375 | 1,386 | 1,359 | 1,369 | 723,600 | ▲ | 0.07% |
| 2025-01-10 | 9603 | ＨＩＳ | 913,340 | 1.14% | 1,360 | 1,375 | 1,347 | 1,348 | 708,900 | ▲ | 0.07% |
| 2025-01-14 | 9603 | ＨＩＳ | 1,021,140 | 1.27% | 1,348 | 1,352 | 1,317 | 1,339 | 951,700 | ▲ | 0.13% |
| 2025-01-15 | 9603 | ＨＩＳ | 1,039,440 | 1.30% | 1,340 | 1,342 | 1,311 | 1,315 | 525,400 | ▲ | 0.03% |
| 2025-01-16 | 9603 | ＨＩＳ | 1,149,640 | 1.43% | 1,325 | 1,351 | 1,322 | 1,345 | 789,000 | ▲ | 0.12% |
| 2025-01-17 | 9603 | ＨＩＳ | 1,151,140 | 1.44% | 1,353 | 1,356 | 1,327 | 1,337 | 576,800 | ▲ | 0.01% |
| 2025-01-21 | 9603 | ＨＩＳ | 1,265,140 | 1.58% | 1,346 | 1,382 | 1,342 | 1,375 | 605,900 | ▲ | 0.14% |
| 2025-01-22 | 9603 | ＨＩＳ | 1,281,340 | 1.60% | 1,385 | 1,387 | 1,353 | 1,362 | 604,200 | ▲ | 0.02% |
| 2025-01-23 | 9603 | ＨＩＳ | 1,301,140 | 1.62% | 1,353 | 1,363 | 1,343 | 1,356 | 472,800 | ▲ | 0.02% |
| 2025-01-24 | 9603 | ＨＩＳ | 1,334,140 | 1.67% | 1,361 | 1,395 | 1,360 | 1,379 | 702,100 | ▲ | 0.04% |
| 2025-01-27 | 9603 | ＨＩＳ | 1,351,140 | 1.69% | 1,375 | 1,410 | 1,372 | 1,403 | 565,700 | ▲ | 0.02% |
| 2025-01-30 | 9603 | ＨＩＳ | 1,340,940 | 1.67% | 1,475 | 1,517 | 1,462 | 1,516 | 766,500 | ▼ | -0.02% |
| 2025-01-30 | 9603 | ＨＩＳ | 1,340,940 | 1.67% | 1,475 | 1,517 | 1,462 | 1,516 | 766,500 | ▼ | -0.02% |
| 2025-01-31 | 9603 | ＨＩＳ | 1,346,840 | 1.68% | 1,525 | 1,545 | 1,519 | 1,533 | 761,800 | ▲ | 0.01% |
| 2025-01-31 | 9603 | ＨＩＳ | 1,346,840 | 1.68% | 1,525 | 1,545 | 1,519 | 1,533 | 761,800 | ▲ | 0.01% |
| 2025-02-03 | 9603 | ＨＩＳ | 1,339,040 | 1.67% | 1,506 | 1,506 | 1,473 | 1,478 | 637,200 | ▼ | -0.01% |
| 2025-02-03 | 9603 | ＨＩＳ | 1,339,040 | 1.67% | 1,506 | 1,506 | 1,473 | 1,478 | 637,200 | ▼ | -0.01% |
| 2025-02-04 | 9603 | ＨＩＳ | 1,474,040 | 1.84% | 1,486 | 1,486 | 1,457 | 1,480 | 516,900 | ▲ | 0.17% |
| 2025-02-04 | 9603 | ＨＩＳ | 1,474,040 | 1.84% | 1,486 | 1,486 | 1,457 | 1,480 | 516,900 | ▲ | 0.17% |
| 2025-02-05 | 9603 | ＨＩＳ | 1,489,240 | 1.86% | 1,479 | 1,481 | 1,466 | 1,478 | 381,000 | ▲ | 0.02% |
| 2025-02-05 | 9603 | ＨＩＳ | 1,489,240 | 1.86% | 1,479 | 1,481 | 1,466 | 1,478 | 381,000 | ▲ | 0.02% |
| 2025-02-07 | 9603 | ＨＩＳ | 1,498,540 | 1.87% | 1,505 | 1,511 | 1,488 | 1,491 | 404,300 | ▲ | 0.01% |
| 2025-02-07 | 9603 | ＨＩＳ | 1,498,540 | 1.87% | 1,505 | 1,511 | 1,488 | 1,491 | 404,300 | ▲ | 0.01% |
| 2025-02-10 | 9603 | ＨＩＳ | 1,506,440 | 1.88% | 1,491 | 1,513 | 1,483 | 1,502 | 348,900 | ▲ | 0.00% |
| 2025-02-10 | 9603 | ＨＩＳ | 1,506,440 | 1.88% | 1,491 | 1,513 | 1,483 | 1,502 | 348,900 | ▲ | 0.00% |
| 2025-02-12 | 9603 | ＨＩＳ | 1,520,040 | 1.90% | 1,508 | 1,508 | 1,480 | 1,499 | 304,800 | ▲ | 0.02% |
| 2025-02-12 | 9603 | ＨＩＳ | 1,520,040 | 1.90% | 1,508 | 1,508 | 1,480 | 1,499 | 304,800 | ▲ | 0.02% |
| 2025-02-13 | 9603 | ＨＩＳ | 1,512,840 | 1.89% | 1,499 | 1,511 | 1,490 | 1,498 | 371,900 | ▼ | -0.01% |
| 2025-02-17 | 9603 | ＨＩＳ | 1,505,740 | 1.88% | 1,480 | 1,484 | 1,460 | 1,466 | 323,100 | ▼ | -0.01% |
| 2025-02-18 | 9603 | ＨＩＳ | 1,500,040 | 1.87% | 1,470 | 1,475 | 1,464 | 1,469 | 265,100 | ▼ | -0.00% |
| 2025-02-19 | 9603 | ＨＩＳ | 1,490,440 | 1.86% | 1,466 | 1,471 | 1,453 | 1,457 | 267,900 | ▼ | -0.01% |
| 2025-02-20 | 9603 | ＨＩＳ | 1,466,440 | 1.83% | 1,450 | 1,452 | 1,435 | 1,439 | 333,200 | ▼ | -0.03% |
| 2025-02-21 | 9603 | ＨＩＳ | 1,449,340 | 1.81% | 1,452 | 1,521 | 1,450 | 1,518 | 913,900 | ▼ | -0.02% |
| 2025-02-25 | 9603 | ＨＩＳ | 1,418,440 | 1.77% | 1,506 | 1,514 | 1,472 | 1,490 | 589,900 | ▼ | -0.04% |
| 2025-02-27 | 9603 | ＨＩＳ | 1,377,740 | 1.72% | 1,474 | 1,478 | 1,457 | 1,468 | 497,500 | ▼ | -0.05% |
| 2025-02-28 | 9603 | ＨＩＳ | 1,356,340 | 1.69% | 1,451 | 1,456 | 1,405 | 1,405 | 701,800 | ▼ | -0.03% |
| 2025-03-03 | 9603 | ＨＩＳ | 1,375,540 | 1.72% | 1,415 | 1,428 | 1,397 | 1,403 | 519,700 | ▲ | 0.03% |
| 2025-03-04 | 9603 | ＨＩＳ | 1,383,540 | 1.73% | 1,403 | 1,415 | 1,385 | 1,414 | 446,400 | ▲ | 0.01% |
| 2025-03-06 | 9603 | ＨＩＳ | 1,363,240 | 1.70% | 1,409 | 1,440 | 1,404 | 1,439 | 526,700 | ▼ | -0.03% |
| 2025-03-07 | 9603 | ＨＩＳ | 1,343,540 | 1.68% | 1,438 | 1,468 | 1,438 | 1,447 | 462,400 | ▼ | -0.02% |
| 2025-03-10 | 9603 | ＨＩＳ | 1,338,340 | 1.67% | 1,445 | 1,461 | 1,418 | 1,459 | 351,100 | ▼ | -0.01% |
| 2025-03-11 | 9603 | ＨＩＳ | 1,330,540 | 1.66% | 1,450 | 1,480 | 1,439 | 1,471 | 643,100 | ▼ | -0.01% |
| 2025-03-13 | 9603 | ＨＩＳ | 1,337,940 | 1.67% | 1,463 | 1,472 | 1,456 | 1,467 | 264,200 | ▲ | 0.01% |
| 2025-03-17 | 9603 | ＨＩＳ | 1,346,640 | 1.68% | 1,467 | 1,488 | 1,459 | 1,473 | 266,000 | ▲ | 0.01% |
| 2025-03-19 | 9603 | ＨＩＳ | 1,354,040 | 1.69% | 1,475 | 1,495 | 1,470 | 1,470 | 301,900 | ▲ | 0.01% |
| 2025-03-24 | 9603 | ＨＩＳ | 1,337,140 | 1.67% | 1,462 | 1,477 | 1,455 | 1,468 | 326,900 | ▼ | -0.02% |
| 2025-03-25 | 9603 | ＨＩＳ | 1,346,440 | 1.68% | 1,463 | 1,466 | 1,452 | 1,465 | 253,500 | ▲ | 0.01% |
| 2025-03-27 | 9603 | ＨＩＳ | 1,355,840 | 1.69% | 1,484 | 1,512 | 1,484 | 1,503 | 531,500 | ▲ | 0.01% |
| 2025-03-28 | 9603 | ＨＩＳ | 1,376,140 | 1.72% | 1,499 | 1,514 | 1,477 | 1,486 | 437,300 | ▲ | 0.03% |
| 2025-03-31 | 9603 | ＨＩＳ | 1,427,340 | 1.78% | 1,461 | 1,461 | 1,424 | 1,428 | 607,600 | ▲ | 0.06% |
| 2025-04-01 | 9603 | ＨＩＳ | 1,180,940 | 1.47% | 1,550 | 1,689 | 1,550 | 1,635 | 5,041,800 | ▼ | -0.31% |
| 2025-04-02 | 9603 | ＨＩＳ | 1,168,240 | 1.46% | 1,679 | 1,689 | 1,627 | 1,646 | 2,222,400 | ▼ | -0.01% |
| 2025-04-03 | 9603 | ＨＩＳ | 1,191,840 | 1.49% | 1,606 | 1,684 | 1,599 | 1,668 | 1,773,400 | ▲ | 0.03% |
| 2025-04-04 | 9603 | ＨＩＳ | 1,224,540 | 1.53% | 1,650 | 1,672 | 1,598 | 1,606 | 1,306,100 | ▲ | 0.04% |
| 2025-04-07 | 9603 | ＨＩＳ | 1,187,140 | 1.48% | 1,436 | 1,487 | 1,416 | 1,444 | 1,005,500 | ▼ | -0.05% |
| 2025-04-08 | 9603 | ＨＩＳ | 1,059,640 | 1.32% | 1,498 | 1,544 | 1,491 | 1,510 | 794,800 | ▼ | -0.15% |
| 2025-04-09 | 9603 | ＨＩＳ | 1,160,040 | 1.45% | 1,514 | 1,528 | 1,457 | 1,478 | 801,600 | ▲ | 0.12% |
| 2025-04-10 | 9603 | ＨＩＳ | 1,103,540 | 1.38% | 1,586 | 1,586 | 1,527 | 1,563 | 734,300 | ▼ | -0.07% |
| 2025-04-11 | 9603 | ＨＩＳ | 1,138,940 | 1.42% | 1,562 | 1,589 | 1,533 | 1,585 | 706,300 | ▲ | 0.04% |
| 2025-04-14 | 9603 | ＨＩＳ | 1,183,340 | 1.48% | 1,600 | 1,651 | 1,587 | 1,622 | 636,700 | ▲ | 0.06% |
| 2025-04-15 | 9603 | ＨＩＳ | 1,059,640 | 1.32% | 1,632 | 1,635 | 1,615 | 1,621 | 516,600 | ▼ | -0.15% |
| 2025-04-16 | 9603 | ＨＩＳ | 1,116,940 | 1.39% | 1,620 | 1,687 | 1,612 | 1,671 | 807,100 | ▲ | 0.06% |
| 2024-08-29 | 9610 | ウィルソンＷ | 102,300 | 1.59% | 122 | 129 | 121 | 121 | 103,200 | ▲ | 0.62% |
| 2024-09-05 | 9610 | ウィルソンＷ | 100,600 | 1.57% | 110 | 113 | 110 | 112 | 86,500 | ▼ | -0.02% |
| 2024-09-06 | 9610 | ウィルソンＷ | 125,600 | 1.96% | 113 | 162 | 109 | 162 | 8,610,000 | ▲ | 0.38% |
| 2024-09-09 | 9610 | ウィルソンＷ | 119,200 | 1.86% | 151 | 159 | 130 | 132 | 6,738,700 | ▼ | -0.09% |
| 2024-09-17 | 9610 | ウィルソンＷ | 118,600 | 1.85% | 147 | 153 | 132 | 135 | 1,836,900 | ▼ | -0.01% |
| 2024-09-18 | 9610 | ウィルソンＷ | 118,400 | 1.84% | 136 | 138 | 130 | 132 | 1,025,600 | ▼ | -0.01% |
| 2024-09-30 | 9610 | ウィルソンＷ | 0 | 0.00% | 117 | 120 | 111 | 114 | 248,000 | ▼ | -1.84% |
| 2024-10-03 | 9610 | ウィルソンＷ | 51,300 | 0.80% | 119 | 120 | 112 | 115 | 415,100 | ▲ | 0.80% |
| 2024-10-07 | 9610 | ウィルソンＷ | 90,600 | 1.41% | 114 | 115 | 112 | 112 | 218,400 | ▲ | 0.60% |
| 2024-10-08 | 9610 | ウィルソンＷ | 94,400 | 1.47% | 112 | 113 | 110 | 112 | 218,100 | ▲ | 0.06% |
| 2024-10-09 | 9610 | ウィルソンＷ | 85,600 | 1.33% | 113 | 117 | 112 | 115 | 395,400 | ▼ | -0.13% |
| 2024-10-10 | 9610 | ウィルソンＷ | 90,800 | 1.41% | 115 | 116 | 107 | 110 | 509,400 | ▲ | 0.07% |
| 2024-10-11 | 9610 | ウィルソンＷ | 82,600 | 1.28% | 109 | 110 | 107 | 107 | 137,600 | ▼ | -0.12% |
| 2024-10-16 | 9610 | ウィルソンＷ | 89,100 | 1.39% | 109 | 109 | 106 | 109 | 147,300 | ▲ | 0.10% |
| 2024-10-17 | 9610 | ウィルソンＷ | 95,000 | 1.48% | 109 | 109 | 106 | 106 | 86,800 | ▲ | 0.09% |
| 2024-10-18 | 9610 | ウィルソンＷ | 101,000 | 1.47% | 108 | 108 | 104 | 106 | 231,400 | ▼ | -0.01% |
| 2024-10-21 | 9610 | ウィルソンＷ | 111,300 | 1.62% | 105 | 105 | 104 | 105 | 114,800 | ▲ | 0.15% |
| 2024-10-22 | 9610 | ウィルソンＷ | 104,100 | 1.51% | 104 | 105 | 102 | 104 | 111,700 | ▼ | -0.11% |
| 2024-10-23 | 9610 | ウィルソンＷ | 113,200 | 1.65% | 102 | 103 | 101 | 102 | 117,500 | ▲ | 0.13% |
| 2024-10-24 | 9610 | ウィルソンＷ | 107,300 | 1.56% | 100 | 102 | 100 | 102 | 150,700 | ▼ | -0.08% |
| 2024-10-25 | 9610 | ウィルソンＷ | 105,800 | 1.54% | 101 | 101 | 100 | 100 | 64,600 | ▼ | -0.02% |
| 2024-10-28 | 9610 | ウィルソンＷ | 104,900 | 1.52% | 101 | 112 | 99 | 101 | 670,700 | ▼ | -0.02% |
| 2024-10-29 | 9610 | ウィルソンＷ | 92,400 | 1.34% | 101 | 106 | 101 | 103 | 267,500 | ▼ | -0.17% |
| 2024-10-30 | 9610 | ウィルソンＷ | 89,900 | 1.31% | 106 | 107 | 103 | 103 | 104,600 | ▼ | -0.03% |
| 2024-10-31 | 9610 | ウィルソンＷ | 0 | 0.00% | 105 | 106 | 103 | 104 | 48,000 | ▼ | -1.31% |
| 2024-05-15 | 9616 | 共立メンテ | 395,014 | 0.50% | 3,422 | 3,423 | 3,355 | 3,357 | 770,900 | ▲ | 0.03% |
| 2024-05-16 | 9616 | 共立メンテ | 382,014 | 0.48% | 3,267 | 3,415 | 3,192 | 3,240 | 1,190,300 | ▼ | -0.02% |
| 2024-05-20 | 9616 | 共立メンテ | 415,414 | 0.52% | 3,187 | 3,266 | 3,186 | 3,210 | 488,300 | ▲ | 0.03% |
| 2024-05-21 | 9616 | 共立メンテ | 447,514 | 0.57% | 3,197 | 3,218 | 3,130 | 3,130 | 459,300 | ▲ | 0.04% |
| 2024-05-22 | 9616 | 共立メンテ | 435,714 | 0.55% | 3,105 | 3,138 | 3,101 | 3,112 | 348,200 | ▼ | -0.01% |
| 2024-05-23 | 9616 | 共立メンテ | 388,514 | 0.49% | 3,120 | 3,125 | 3,062 | 3,090 | 498,400 | ▼ | -0.06% |
| 2025-04-07 | 9616 | 共立メンテ | 430,393 | 0.54% | 2,748 | 2,861 | 2,710 | 2,739 | 1,571,200 | ▲ | 0.29% |
| 2025-04-08 | 9616 | 共立メンテ | 535,993 | 0.68% | 2,862 | 2,976 | 2,850 | 2,947 | 938,500 | ▲ | 0.14% |
| 2025-04-09 | 9616 | 共立メンテ | 482,193 | 0.61% | 2,876 | 2,931 | 2,855 | 2,900 | 851,000 | ▼ | -0.07% |
| 2025-04-10 | 9616 | 共立メンテ | 287,993 | 0.36% | 3,036 | 3,044 | 2,978 | 3,026 | 1,048,500 | ▼ | -0.25% |
| 2024-03-07 | 9627 | アインＨＤ | 217,236 | 0.61% | 5,346 | 5,988 | 5,280 | 5,587 | 1,345,600 | ▲ | 0.28% |
| 2024-03-08 | 9627 | アインＨＤ | 192,436 | 0.54% | 5,500 | 5,579 | 5,352 | 5,428 | 364,700 | ▼ | -0.06% |
| 2024-03-11 | 9627 | アインＨＤ | 202,244 | 0.57% | 5,380 | 5,549 | 5,380 | 5,496 | 326,000 | ▲ | 0.02% |
| 2024-03-14 | 9627 | アインＨＤ | 200,344 | 0.56% | 5,456 | 5,493 | 5,372 | 5,464 | 148,800 | ▼ | -0.00% |
| 2024-03-15 | 9627 | アインＨＤ | 189,844 | 0.53% | 5,548 | 5,601 | 5,428 | 5,519 | 497,700 | ▼ | -0.03% |
| 2024-03-18 | 9627 | アインＨＤ | 185,744 | 0.52% | 5,572 | 5,654 | 5,539 | 5,614 | 195,000 | ▼ | -0.01% |
| 2024-03-19 | 9627 | アインＨＤ | 168,044 | 0.47% | 5,670 | 5,786 | 5,623 | 5,685 | 324,600 | ▼ | -0.05% |
| 2024-03-04 | 9672 | 東競馬 | 159,291 | 0.55% | 4,235 | 4,240 | 4,130 | 4,130 | 97,700 | ▼ | -0.01% |
| 2024-03-05 | 9672 | 東競馬 | 154,991 | 0.53% | 4,110 | 4,130 | 4,060 | 4,075 | 105,700 | ▼ | -0.02% |
| 2024-03-07 | 9672 | 東競馬 | 151,791 | 0.52% | 4,180 | 4,250 | 4,170 | 4,250 | 144,200 | ▼ | -0.01% |
| 2024-03-11 | 9672 | 東競馬 | 147,491 | 0.51% | 4,250 | 4,285 | 4,225 | 4,285 | 69,700 | ▼ | -0.01% |
| 2024-03-13 | 9672 | 東競馬 | 146,691 | 0.50% | 4,330 | 4,345 | 4,260 | 4,295 | 71,800 | ▼ | -0.01% |
| 2024-03-14 | 9672 | 東競馬 | 148,291 | 0.51% | 4,295 | 4,360 | 4,285 | 4,355 | 58,800 | ▲ | 0.01% |
| 2024-03-21 | 9672 | 東競馬 | 152,391 | 0.52% | 4,410 | 4,480 | 4,410 | 4,450 | 84,100 | ▲ | 0.01% |
| 2024-03-27 | 9672 | 東競馬 | 159,791 | 0.55% | 4,505 | 4,560 | 4,505 | 4,535 | 142,400 | ▲ | 0.03% |
| 2024-04-02 | 9672 | 東競馬 | 158,191 | 0.54% | 4,420 | 4,420 | 4,310 | 4,310 | 113,100 | ▼ | -0.01% |
| 2024-04-08 | 9672 | 東競馬 | 162,091 | 0.56% | 4,420 | 4,430 | 4,365 | 4,380 | 94,000 | ▲ | 0.02% |
| 2024-04-18 | 9672 | 東競馬 | 179,391 | 0.62% | 4,215 | 4,360 | 4,205 | 4,360 | 172,700 | ▲ | 0.05% |
| 2024-04-19 | 9672 | 東競馬 | 151,791 | 0.52% | 4,360 | 4,365 | 4,195 | 4,270 | 152,000 | ▼ | -0.09% |
| 2024-04-22 | 9672 | 東競馬 | 152,991 | 0.53% | 4,310 | 4,340 | 4,290 | 4,320 | 93,000 | ▲ | 0.01% |
| 2024-04-23 | 9672 | 東競馬 | 152,091 | 0.52% | 4,320 | 4,385 | 4,320 | 4,385 | 106,900 | ▼ | -0.01% |
| 2024-04-24 | 9672 | 東競馬 | 143,191 | 0.49% | 4,375 | 4,390 | 4,335 | 4,380 | 81,700 | ▼ | -0.03% |
| 2024-04-26 | 9672 | 東競馬 | 145,291 | 0.50% | 4,325 | 4,380 | 4,295 | 4,380 | 90,500 | ▲ | 0.01% |
| 2024-04-30 | 9672 | 東競馬 | 149,691 | 0.52% | 4,350 | 4,380 | 4,310 | 4,355 | 137,300 | ▲ | 0.02% |
| 2024-05-01 | 9672 | 東競馬 | 154,091 | 0.53% | 4,300 | 4,300 | 4,120 | 4,130 | 244,600 | ▲ | 0.01% |
| 2024-05-02 | 9672 | 東競馬 | 156,091 | 0.54% | 4,135 | 4,165 | 4,095 | 4,140 | 117,000 | ▲ | 0.01% |
| 2024-05-08 | 9672 | 東競馬 | 150,071 | 0.52% | 4,160 | 4,250 | 4,160 | 4,245 | 89,400 | ▼ | -0.02% |
| 2024-05-10 | 9672 | 東競馬 | 149,371 | 0.51% | 4,360 | 4,390 | 4,280 | 4,325 | 91,500 | ▼ | -0.01% |
| 2024-05-14 | 9672 | 東競馬 | 152,571 | 0.53% | 4,435 | 4,475 | 4,385 | 4,460 | 79,200 | ▲ | 0.02% |
| 2024-05-15 | 9672 | 東競馬 | 145,571 | 0.50% | 4,490 | 4,490 | 4,405 | 4,415 | 63,500 | ▼ | -0.03% |
| 2024-05-17 | 9672 | 東競馬 | 140,071 | 0.48% | 4,300 | 4,310 | 4,270 | 4,300 | 101,500 | ▼ | -0.02% |
| 2024-05-23 | 9672 | 東競馬 | 156,071 | 0.54% | 4,190 | 4,225 | 4,165 | 4,215 | 60,100 | ▲ | 0.05% |
| 2024-05-24 | 9672 | 東競馬 | 153,971 | 0.53% | 4,150 | 4,215 | 4,125 | 4,190 | 108,200 | ▼ | -0.01% |
| 2024-05-27 | 9672 | 東競馬 | 139,271 | 0.48% | 4,200 | 4,210 | 4,170 | 4,195 | 52,600 | ▼ | -0.05% |
| 2024-06-11 | 9672 | 東競馬 | 150,771 | 0.52% | 4,110 | 4,140 | 4,095 | 4,130 | 94,800 | ▲ | 0.05% |
| 2024-06-12 | 9672 | 東競馬 | 165,471 | 0.57% | 4,130 | 4,130 | 4,085 | 4,115 | 88,100 | ▲ | 0.04% |
| 2024-06-13 | 9672 | 東競馬 | 170,371 | 0.59% | 4,115 | 4,115 | 4,025 | 4,025 | 112,900 | ▲ | 0.02% |
| 2024-06-14 | 9672 | 東競馬 | 177,171 | 0.61% | 3,995 | 4,110 | 3,990 | 4,085 | 125,800 | ▲ | 0.02% |
| 2024-06-19 | 9672 | 東競馬 | 195,471 | 0.67% | 4,030 | 4,035 | 4,000 | 4,035 | 73,100 | ▲ | 0.06% |
| 2024-06-20 | 9672 | 東競馬 | 188,371 | 0.65% | 4,010 | 4,040 | 3,985 | 4,005 | 125,200 | ▼ | -0.02% |
| 2024-06-21 | 9672 | 東競馬 | 179,271 | 0.62% | 4,015 | 4,075 | 4,015 | 4,025 | 91,500 | ▼ | -0.03% |
| 2024-06-25 | 9672 | 東競馬 | 162,771 | 0.56% | 4,010 | 4,040 | 4,000 | 4,020 | 184,400 | ▼ | -0.05% |
| 2024-06-28 | 9672 | 東競馬 | 165,071 | 0.57% | 4,030 | 4,060 | 4,010 | 4,055 | 80,300 | ▲ | 0.00% |
| 2024-07-03 | 9672 | 東競馬 | 168,071 | 0.58% | 4,105 | 4,130 | 4,085 | 4,125 | 49,200 | ▲ | 0.01% |
| 2024-07-04 | 9672 | 東競馬 | 165,171 | 0.57% | 4,125 | 4,125 | 4,075 | 4,110 | 68,900 | ▼ | -0.01% |
| 2024-07-04 | 9672 | 東競馬 | 165,171 | 0.57% | 4,125 | 4,125 | 4,075 | 4,110 | 68,900 | ▼ | -0.01% |
| 2024-07-08 | 9672 | 東競馬 | 163,571 | 0.56% | 4,070 | 4,075 | 4,020 | 4,065 | 109,500 | ▼ | -0.00% |
| 2024-07-09 | 9672 | 東競馬 | 166,971 | 0.58% | 4,085 | 4,120 | 4,080 | 4,115 | 66,100 | ▲ | 0.01% |
| 2024-07-10 | 9672 | 東競馬 | 164,705 | 0.57% | 4,125 | 4,140 | 4,100 | 4,135 | 78,100 | ▼ | -0.01% |
| 2024-07-12 | 9672 | 東競馬 | 155,805 | 0.54% | 4,210 | 4,300 | 4,210 | 4,225 | 118,400 | ▼ | -0.02% |
| 2024-07-16 | 9672 | 東競馬 | 160,805 | 0.55% | 4,230 | 4,260 | 4,200 | 4,235 | 68,900 | ▲ | 0.01% |
| 2024-07-17 | 9672 | 東競馬 | 164,305 | 0.57% | 4,250 | 4,280 | 4,235 | 4,270 | 47,000 | ▲ | 0.01% |
| 2024-07-18 | 9672 | 東競馬 | 161,405 | 0.56% | 4,255 | 4,280 | 4,230 | 4,255 | 57,800 | ▼ | -0.00% |
| 2024-07-22 | 9672 | 東競馬 | 152,605 | 0.53% | 4,250 | 4,260 | 4,205 | 4,245 | 76,400 | ▼ | -0.03% |
| 2024-07-23 | 9672 | 東競馬 | 149,105 | 0.51% | 4,260 | 4,295 | 4,260 | 4,290 | 46,700 | ▼ | -0.02% |
| 2024-07-26 | 9672 | 東競馬 | 156,305 | 0.54% | 4,165 | 4,185 | 4,125 | 4,160 | 63,700 | ▲ | 0.03% |
| 2024-07-29 | 9672 | 東競馬 | 148,905 | 0.51% | 4,190 | 4,260 | 4,190 | 4,260 | 70,000 | ▼ | -0.03% |
| 2024-07-30 | 9672 | 東競馬 | 154,405 | 0.53% | 4,220 | 4,265 | 4,215 | 4,265 | 259,800 | ▲ | 0.02% |
| 2024-07-31 | 9672 | 東競馬 | 147,005 | 0.51% | 4,235 | 4,235 | 4,150 | 4,215 | 153,200 | ▼ | -0.02% |
| 2024-08-01 | 9672 | 東競馬 | 149,805 | 0.52% | 4,285 | 4,290 | 4,020 | 4,080 | 203,700 | ▲ | 0.01% |
| 2024-08-05 | 9672 | 東競馬 | 163,005 | 0.56% | 3,770 | 3,820 | 3,500 | 3,530 | 312,000 | ▲ | 0.04% |
| 2024-08-06 | 9672 | 東競馬 | 167,005 | 0.58% | 3,600 | 3,880 | 3,600 | 3,835 | 239,900 | ▲ | 0.01% |
| 2024-08-08 | 9672 | 東競馬 | 172,305 | 0.59% | 3,835 | 3,890 | 3,800 | 3,820 | 136,400 | ▲ | 0.01% |
| 2024-08-09 | 9672 | 東競馬 | 174,705 | 0.60% | 3,890 | 3,905 | 3,770 | 3,795 | 123,600 | ▲ | 0.01% |
| 2024-08-13 | 9672 | 東競馬 | 175,805 | 0.61% | 3,865 | 3,880 | 3,835 | 3,840 | 83,800 | ▲ | 0.01% |
| 2024-08-15 | 9672 | 東競馬 | 173,205 | 0.60% | 3,875 | 3,925 | 3,835 | 3,905 | 66,100 | ▼ | -0.01% |
| 2024-08-16 | 9672 | 東競馬 | 182,105 | 0.63% | 3,950 | 4,010 | 3,935 | 3,995 | 70,500 | ▲ | 0.03% |
| 2024-08-22 | 9672 | 東競馬 | 181,005 | 0.62% | 4,035 | 4,085 | 4,030 | 4,045 | 52,500 | ▼ | -0.01% |
| 2024-08-23 | 9672 | 東競馬 | 181,573 | 0.63% | 4,055 | 4,075 | 4,015 | 4,045 | 36,300 | ▲ | 0.01% |
| 2024-08-29 | 9672 | 東競馬 | 169,073 | 0.58% | 4,115 | 4,130 | 4,080 | 4,120 | 61,400 | ▼ | -0.02% |
| 2024-08-30 | 9672 | 東競馬 | 165,773 | 0.57% | 4,135 | 4,160 | 4,115 | 4,125 | 47,000 | ▼ | -0.01% |
| 2024-09-02 | 9672 | 東競馬 | 162,873 | 0.56% | 4,140 | 4,155 | 4,065 | 4,085 | 54,300 | ▼ | -0.00% |
| 2024-09-04 | 9672 | 東競馬 | 164,773 | 0.57% | 4,015 | 4,045 | 4,005 | 4,020 | 59,600 | ▲ | 0.00% |
| 2024-09-05 | 9672 | 東競馬 | 156,173 | 0.54% | 4,000 | 4,085 | 3,995 | 4,050 | 67,200 | ▼ | -0.02% |
| 2024-09-06 | 9672 | 東競馬 | 155,073 | 0.53% | 4,070 | 4,070 | 3,980 | 4,020 | 59,200 | ▼ | -0.01% |
| 2024-09-09 | 9672 | 東競馬 | 156,973 | 0.54% | 3,955 | 3,970 | 3,925 | 3,965 | 54,400 | ▲ | 0.01% |
| 2024-09-10 | 9672 | 東競馬 | 144,973 | 0.50% | 3,975 | 3,980 | 3,930 | 3,930 | 68,700 | ▼ | -0.04% |
| 2024-09-11 | 9672 | 東競馬 | 148,941 | 0.51% | 3,930 | 3,970 | 3,880 | 3,910 | 78,500 | ▲ | 0.01% |
| 2024-09-17 | 9672 | 東競馬 | 153,141 | 0.53% | 3,955 | 4,140 | 3,950 | 4,120 | 195,300 | ▲ | 0.02% |
| 2024-09-18 | 9672 | 東競馬 | 155,941 | 0.54% | 4,130 | 4,230 | 4,120 | 4,230 | 144,800 | ▲ | 0.01% |
| 2024-09-19 | 9672 | 東競馬 | 153,241 | 0.53% | 4,280 | 4,340 | 4,265 | 4,315 | 137,500 | ▼ | -0.01% |
| 2024-09-27 | 9672 | 東競馬 | 151,041 | 0.52% | 4,405 | 4,430 | 4,380 | 4,390 | 56,100 | ▼ | -0.01% |
| 2024-10-01 | 9672 | 東競馬 | 149,241 | 0.51% | 4,355 | 4,375 | 4,335 | 4,370 | 76,200 | ▼ | -0.01% |
| 2024-10-04 | 9672 | 東競馬 | 150,553 | 0.52% | 4,460 | 4,480 | 4,415 | 4,420 | 43,200 | ▲ | 0.01% |
| 2024-10-07 | 9672 | 東競馬 | 153,053 | 0.53% | 4,480 | 4,505 | 4,450 | 4,490 | 98,500 | ▲ | 0.01% |
| 2024-10-15 | 9672 | 東競馬 | 151,153 | 0.52% | 4,390 | 4,410 | 4,330 | 4,350 | 48,800 | ▼ | -0.01% |
| 2024-10-16 | 9672 | 東競馬 | 149,253 | 0.51% | 4,340 | 4,390 | 4,330 | 4,340 | 48,100 | ▼ | -0.01% |
| 2024-10-18 | 9672 | 東競馬 | 149,653 | 0.52% | 4,335 | 4,335 | 4,285 | 4,285 | 49,000 | ▲ | 0.01% |
| 2024-10-21 | 9672 | 東競馬 | 148,353 | 0.51% | 4,290 | 4,300 | 4,245 | 4,245 | 39,300 | ▼ | -0.01% |
| 2024-10-23 | 9672 | 東競馬 | 141,953 | 0.49% | 4,180 | 4,190 | 4,120 | 4,120 | 50,200 | ▼ | -0.02% |
| 2024-10-29 | 9672 | 東競馬 | 144,453 | 0.50% | 4,120 | 4,130 | 4,085 | 4,120 | 57,500 | ▲ | 0.01% |
| 2024-10-30 | 9672 | 東競馬 | 142,653 | 0.49% | 4,120 | 4,145 | 4,105 | 4,135 | 97,800 | ▼ | -0.01% |
| 2024-10-31 | 9672 | 東競馬 | 144,453 | 0.50% | 4,150 | 4,210 | 4,140 | 4,175 | 97,700 | ▲ | 0.01% |
| 2024-11-01 | 9672 | 東競馬 | 146,953 | 0.51% | 4,170 | 4,335 | 4,090 | 4,290 | 149,000 | ▲ | 0.01% |
| 2024-11-06 | 9672 | 東競馬 | 156,053 | 0.54% | 4,260 | 4,265 | 4,185 | 4,195 | 64,800 | ▲ | 0.03% |
| 2024-11-07 | 9672 | 東競馬 | 153,153 | 0.53% | 4,220 | 4,275 | 4,215 | 4,220 | 77,600 | ▼ | -0.01% |
| 2024-11-08 | 9672 | 東競馬 | 151,053 | 0.52% | 4,250 | 4,310 | 4,150 | 4,190 | 97,600 | ▼ | -0.01% |
| 2024-11-11 | 9672 | 東競馬 | 154,753 | 0.53% | 4,180 | 4,205 | 4,160 | 4,205 | 78,100 | ▲ | 0.01% |
| 2024-11-12 | 9672 | 東競馬 | 157,953 | 0.54% | 4,200 | 4,220 | 4,160 | 4,165 | 69,200 | ▲ | 0.01% |
| 2024-11-14 | 9672 | 東競馬 | 165,253 | 0.57% | 4,245 | 4,270 | 4,210 | 4,255 | 77,700 | ▲ | 0.02% |
| 2024-11-15 | 9672 | 東競馬 | 158,453 | 0.55% | 4,260 | 4,315 | 4,230 | 4,230 | 55,100 | ▼ | -0.01% |
| 2024-11-21 | 9672 | 東競馬 | 164,553 | 0.57% | 4,180 | 4,225 | 4,175 | 4,200 | 70,000 | ▲ | 0.01% |
| 2024-12-02 | 9672 | 東競馬 | 170,353 | 0.59% | 4,280 | 4,305 | 4,260 | 4,285 | 77,100 | ▲ | 0.02% |
| 2024-12-03 | 9672 | 東競馬 | 168,153 | 0.58% | 4,300 | 4,350 | 4,290 | 4,325 | 81,500 | ▼ | -0.01% |
| 2024-12-04 | 9672 | 東競馬 | 165,553 | 0.57% | 4,320 | 4,365 | 4,300 | 4,300 | 74,900 | ▼ | -0.01% |
| 2024-12-09 | 9672 | 東競馬 | 170,453 | 0.59% | 4,325 | 4,330 | 4,285 | 4,285 | 89,200 | ▲ | 0.02% |
| 2024-12-11 | 9672 | 東競馬 | 175,253 | 0.60% | 4,325 | 4,345 | 4,305 | 4,315 | 55,200 | ▲ | 0.01% |
| 2024-12-12 | 9672 | 東競馬 | 181,353 | 0.63% | 4,350 | 4,385 | 4,350 | 4,355 | 95,200 | ▲ | 0.03% |
| 2024-12-16 | 9672 | 東競馬 | 184,253 | 0.64% | 4,350 | 4,360 | 4,320 | 4,335 | 157,200 | ▲ | 0.01% |
| 2024-12-17 | 9672 | 東競馬 | 181,028 | 0.62% | 4,350 | 4,425 | 4,350 | 4,385 | 105,200 | ▼ | -0.02% |
| 2024-12-18 | 9672 | 東競馬 | 182,928 | 0.63% | 4,390 | 4,425 | 4,345 | 4,350 | 91,300 | ▲ | 0.01% |
| 2024-12-19 | 9672 | 東競馬 | 177,278 | 0.61% | 4,350 | 4,425 | 4,350 | 4,395 | 158,100 | ▼ | -0.02% |
| 2024-12-20 | 9672 | 東競馬 | 179,078 | 0.62% | 4,410 | 4,465 | 4,405 | 4,405 | 151,800 | ▲ | 0.01% |
| 2024-12-23 | 9672 | 東競馬 | 181,778 | 0.63% | 4,415 | 4,430 | 4,390 | 4,390 | 190,800 | ▲ | 0.01% |
| 2024-12-25 | 9672 | 東競馬 | 186,678 | 0.64% | 4,420 | 4,435 | 4,360 | 4,385 | 184,800 | ▲ | 0.01% |
| 2024-12-26 | 9672 | 東競馬 | 188,878 | 0.65% | 4,385 | 4,450 | 4,385 | 4,420 | 472,200 | ▲ | 0.01% |
| 2024-12-27 | 9672 | 東競馬 | 182,478 | 0.63% | 4,400 | 4,575 | 4,380 | 4,530 | 435,400 | ▼ | -0.02% |
| 2024-12-30 | 9672 | 東競馬 | 12,920 | 0.04% | 4,515 | 4,550 | 4,495 | 4,540 | 102,900 | ▼ | -0.59% |
| 2025-01-06 | 9672 | 東競馬 | 173,878 | 0.60% | 4,540 | 4,540 | 4,440 | 4,460 | 90,700 | ▲ | 0.60% |
| 2025-01-07 | 9672 | 東競馬 | 170,324 | 0.59% | 4,470 | 4,510 | 4,430 | 4,505 | 77,300 | ▼ | -0.01% |
| 2025-01-14 | 9672 | 東競馬 | 166,671 | 0.57% | 4,345 | 4,360 | 4,295 | 4,350 | 95,900 | ▼ | -0.02% |
| 2025-01-16 | 9672 | 東競馬 | 167,196 | 0.58% | 4,375 | 4,400 | 4,355 | 4,380 | 48,400 | ▲ | 0.01% |
| 2025-01-17 | 9672 | 東競馬 | 171,396 | 0.59% | 4,350 | 4,370 | 4,335 | 4,355 | 54,100 | ▲ | 0.01% |
| 2025-01-20 | 9672 | 東競馬 | 172,971 | 0.60% | 4,370 | 4,375 | 4,350 | 4,350 | 41,400 | ▲ | 0.01% |
| 2025-01-21 | 9672 | 東競馬 | 170,846 | 0.59% | 4,370 | 4,380 | 4,345 | 4,350 | 40,700 | ▼ | -0.01% |
| 2025-01-23 | 9672 | 東競馬 | 169,646 | 0.58% | 4,420 | 4,475 | 4,415 | 4,435 | 68,900 | ▼ | -0.01% |
| 2025-01-24 | 9672 | 東競馬 | 170,846 | 0.59% | 4,445 | 4,570 | 4,445 | 4,460 | 91,000 | ▲ | 0.01% |
| 2025-01-28 | 9672 | 東競馬 | 168,946 | 0.58% | 4,420 | 4,505 | 4,420 | 4,485 | 72,500 | ▼ | -0.01% |
| 2025-01-31 | 9672 | 東競馬 | 174,846 | 0.60% | 4,520 | 4,525 | 4,480 | 4,485 | 59,800 | ▲ | 0.02% |
| 2025-01-31 | 9672 | 東競馬 | 174,846 | 0.60% | 4,520 | 4,525 | 4,480 | 4,485 | 59,800 | ▲ | 0.02% |
| 2025-02-06 | 9672 | 東競馬 | 171,046 | 0.59% | 4,440 | 4,495 | 4,440 | 4,485 | 56,000 | ▼ | -0.01% |
| 2025-02-06 | 9672 | 東競馬 | 171,046 | 0.59% | 4,440 | 4,495 | 4,440 | 4,485 | 56,000 | ▼ | -0.01% |
| 2025-02-07 | 9672 | 東競馬 | 168,646 | 0.58% | 4,500 | 4,555 | 4,490 | 4,525 | 55,200 | ▼ | -0.01% |
| 2025-02-07 | 9672 | 東競馬 | 168,646 | 0.58% | 4,500 | 4,555 | 4,490 | 4,525 | 55,200 | ▼ | -0.01% |
| 2025-02-12 | 9672 | 東競馬 | 166,046 | 0.57% | 4,495 | 4,510 | 4,430 | 4,455 | 48,000 | ▼ | -0.01% |
| 2025-02-12 | 9672 | 東競馬 | 166,046 | 0.57% | 4,495 | 4,510 | 4,430 | 4,455 | 48,000 | ▼ | -0.01% |
| 2025-02-14 | 9672 | 東競馬 | 168,046 | 0.58% | 4,530 | 4,550 | 4,480 | 4,505 | 76,800 | ▲ | 0.01% |
| 2025-02-17 | 9672 | 東競馬 | 170,246 | 0.59% | 4,495 | 4,710 | 4,470 | 4,690 | 148,300 | ▲ | 0.01% |
| 2025-02-20 | 9672 | 東競馬 | 167,646 | 0.58% | 4,710 | 4,710 | 4,580 | 4,600 | 76,600 | ▼ | -0.01% |
| 2025-02-26 | 9672 | 東競馬 | 161,746 | 0.56% | 4,495 | 4,510 | 4,380 | 4,460 | 89,800 | ▼ | -0.01% |
| 2025-02-27 | 9672 | 東競馬 | 157,746 | 0.54% | 4,435 | 4,440 | 4,370 | 4,430 | 70,300 | ▼ | -0.02% |
| 2025-02-28 | 9672 | 東競馬 | 154,146 | 0.53% | 4,430 | 4,455 | 4,405 | 4,420 | 85,800 | ▼ | -0.01% |
| 2025-03-03 | 9672 | 東競馬 | 155,846 | 0.54% | 4,440 | 4,500 | 4,435 | 4,460 | 43,500 | ▲ | 0.01% |
| 2025-03-04 | 9672 | 東競馬 | 159,646 | 0.55% | 4,500 | 4,540 | 4,465 | 4,520 | 66,100 | ▲ | 0.01% |
| 2025-03-07 | 9672 | 東競馬 | 155,546 | 0.54% | 4,400 | 4,430 | 4,355 | 4,400 | 52,100 | ▼ | -0.01% |
| 2025-03-10 | 9672 | 東競馬 | 154,346 | 0.53% | 4,420 | 4,455 | 4,375 | 4,375 | 32,700 | ▼ | -0.01% |
| 2025-03-11 | 9672 | 東競馬 | 151,946 | 0.52% | 4,320 | 4,340 | 4,260 | 4,325 | 69,600 | ▼ | -0.01% |
| 2025-03-12 | 9672 | 東競馬 | 153,746 | 0.53% | 4,325 | 4,375 | 4,325 | 4,370 | 72,900 | ▲ | 0.01% |
| 2025-03-14 | 9672 | 東競馬 | 152,446 | 0.52% | 4,440 | 4,465 | 4,415 | 4,435 | 66,300 | ▼ | -0.01% |
| 2025-03-18 | 9672 | 東競馬 | 149,146 | 0.51% | 4,425 | 4,460 | 4,410 | 4,415 | 57,000 | ▼ | -0.01% |
| 2025-03-19 | 9672 | 東競馬 | 143,546 | 0.49% | 4,410 | 4,475 | 4,400 | 4,425 | 47,400 | ▼ | -0.02% |
| 2024-03-01 | 9684 | スクエニＨＤ | 610,798 | 0.49% | 6,343 | 6,393 | 6,291 | 6,383 | 1,044,300 | ▼ | -0.02% |
| 2024-05-13 | 9684 | スクエニＨＤ | 749,745 | 0.61% | 6,155 | 6,309 | 6,140 | 6,268 | 1,202,100 | ▲ | 0.23% |
| 2024-05-14 | 9684 | スクエニＨＤ | 711,440 | 0.58% | 5,320 | 5,517 | 5,268 | 5,268 | 5,411,000 | ▼ | -0.03% |
| 2024-05-15 | 9684 | スクエニＨＤ | 507,884 | 0.41% | 5,005 | 5,198 | 4,916 | 5,018 | 5,107,700 | ▼ | -0.17% |
| 2024-12-30 | 9684 | スクエニＨＤ | 1,713,738 | 1.39% | 6,251 | 6,254 | 6,133 | 6,147 | 503,400 | ▲ | 1.39% |
| 2025-01-06 | 9684 | スクエニＨＤ | 0 | 0.00% | 6,152 | 6,218 | 6,145 | 6,185 | 736,900 | ▼ | -1.39% |
| 2025-02-03 | 9684 | スクエニＨＤ | 1,121,951 | 0.91% | 6,240 | 6,329 | 6,226 | 6,308 | 611,900 | ▲ | 0.91% |
| 2025-02-03 | 9684 | スクエニＨＤ | 1,121,951 | 0.91% | 6,240 | 6,329 | 6,226 | 6,308 | 611,900 | ▲ | 0.91% |
| 2025-02-04 | 9684 | スクエニＨＤ | 1,111,329 | 0.90% | 6,380 | 6,434 | 6,337 | 6,418 | 552,700 | ▼ | -0.01% |
| 2025-02-04 | 9684 | スクエニＨＤ | 1,111,329 | 0.90% | 6,380 | 6,434 | 6,337 | 6,418 | 552,700 | ▼ | -0.01% |
| 2025-02-05 | 9684 | スクエニＨＤ | 937,829 | 0.76% | 6,440 | 6,711 | 6,425 | 6,696 | 714,000 | ▼ | -0.14% |
| 2025-02-05 | 9684 | スクエニＨＤ | 937,829 | 0.76% | 6,440 | 6,711 | 6,425 | 6,696 | 714,000 | ▼ | -0.14% |
| 2025-02-06 | 9684 | スクエニＨＤ | 409,329 | 0.33% | 6,696 | 6,813 | 6,671 | 6,807 | 832,800 | ▼ | -0.43% |
| 2025-02-06 | 9684 | スクエニＨＤ | 409,329 | 0.33% | 6,696 | 6,813 | 6,671 | 6,807 | 832,800 | ▼ | -0.43% |
| 2025-02-18 | 9684 | スクエニＨＤ | 882,814 | 0.72% | 6,935 | 6,990 | 6,877 | 6,984 | 392,700 | ▲ | 0.49% |
| 2025-02-19 | 9684 | スクエニＨＤ | 843,414 | 0.68% | 6,959 | 7,122 | 6,944 | 7,097 | 425,500 | ▼ | -0.03% |
| 2025-02-20 | 9684 | スクエニＨＤ | 848,446 | 0.69% | 7,150 | 7,299 | 7,100 | 7,176 | 607,900 | ▲ | 0.00% |
| 2025-02-25 | 9684 | スクエニＨＤ | 919,642 | 0.75% | 7,060 | 7,113 | 7,024 | 7,079 | 393,800 | ▲ | 0.06% |
| 2025-02-26 | 9684 | スクエニＨＤ | 897,899 | 0.73% | 7,080 | 7,085 | 6,985 | 7,050 | 433,100 | ▼ | -0.02% |
| 2025-02-27 | 9684 | スクエニＨＤ | 926,299 | 0.75% | 7,050 | 7,095 | 6,982 | 7,090 | 315,500 | ▲ | 0.02% |
| 2025-02-28 | 9684 | スクエニＨＤ | 937,849 | 0.76% | 7,075 | 7,142 | 7,007 | 7,091 | 531,800 | ▲ | 0.01% |
| 2025-03-03 | 9684 | スクエニＨＤ | 976,649 | 0.79% | 7,176 | 7,205 | 7,052 | 7,154 | 447,300 | ▲ | 0.03% |
| 2025-03-06 | 9684 | スクエニＨＤ | 966,509 | 0.78% | 7,150 | 7,346 | 7,145 | 7,290 | 353,900 | ▼ | -0.01% |
| 2025-03-07 | 9684 | スクエニＨＤ | 927,709 | 0.75% | 7,200 | 7,244 | 6,846 | 6,854 | 499,900 | ▼ | -0.03% |
| 2025-03-10 | 9684 | スクエニＨＤ | 894,809 | 0.73% | 6,913 | 6,999 | 6,831 | 6,946 | 395,900 | ▼ | -0.02% |
| 2025-03-11 | 9684 | スクエニＨＤ | 817,809 | 0.66% | 6,875 | 6,943 | 6,795 | 6,925 | 453,500 | ▼ | -0.06% |
| 2025-03-14 | 9684 | スクエニＨＤ | 806,406 | 0.65% | 6,839 | 6,910 | 6,825 | 6,875 | 266,200 | ▼ | -0.01% |
| 2025-03-17 | 9684 | スクエニＨＤ | 792,406 | 0.64% | 6,876 | 6,953 | 6,876 | 6,925 | 215,800 | ▼ | -0.01% |
| 2025-03-19 | 9684 | スクエニＨＤ | 770,320 | 0.62% | 6,988 | 7,026 | 6,912 | 6,964 | 281,800 | ▼ | -0.02% |
| 2025-03-21 | 9684 | スクエニＨＤ | 758,617 | 0.61% | 6,930 | 7,082 | 6,903 | 7,066 | 577,000 | ▼ | -0.01% |
| 2025-03-24 | 9684 | スクエニＨＤ | 589,117 | 0.48% | 7,074 | 7,095 | 6,874 | 6,874 | 348,100 | ▼ | -0.13% |
| 2024-03-04 | 9717 | ジャステック | 113,740 | 0.62% | 1,378 | 1,394 | 1,375 | 1,385 | 36,300 | ▼ | -0.01% |
| 2024-03-05 | 9717 | ジャステック | 112,840 | 0.61% | 1,375 | 1,385 | 1,368 | 1,373 | 14,700 | ▼ | -0.01% |
| 2024-03-07 | 9717 | ジャステック | 113,940 | 0.62% | 1,398 | 1,415 | 1,394 | 1,404 | 46,300 | ▲ | 0.01% |
| 2024-03-08 | 9717 | ジャステック | 117,640 | 0.64% | 1,410 | 1,424 | 1,408 | 1,420 | 39,900 | ▲ | 0.02% |
| 2024-03-12 | 9717 | ジャステック | 119,040 | 0.65% | 1,399 | 1,412 | 1,379 | 1,411 | 28,300 | ▲ | 0.01% |
| 2024-03-21 | 9717 | ジャステック | 121,140 | 0.66% | 1,484 | 1,485 | 1,452 | 1,466 | 33,500 | ▲ | 0.01% |
| 2024-03-25 | 9717 | ジャステック | 122,940 | 0.67% | 1,444 | 1,455 | 1,437 | 1,441 | 17,800 | ▲ | 0.01% |
| 2024-03-27 | 9717 | ジャステック | 125,140 | 0.68% | 1,443 | 1,464 | 1,443 | 1,462 | 30,300 | ▲ | 0.01% |
| 2024-03-28 | 9717 | ジャステック | 124,240 | 0.67% | 1,433 | 1,450 | 1,433 | 1,446 | 22,500 | ▼ | -0.01% |
| 2024-03-29 | 9717 | ジャステック | 127,240 | 0.69% | 1,443 | 1,482 | 1,443 | 1,472 | 24,300 | ▲ | 0.01% |
| 2024-04-01 | 9717 | ジャステック | 124,440 | 0.68% | 1,481 | 1,493 | 1,425 | 1,446 | 35,000 | ▼ | -0.00% |
| 2024-04-03 | 9717 | ジャステック | 126,740 | 0.69% | 1,443 | 1,454 | 1,439 | 1,445 | 21,600 | ▲ | 0.00% |
| 2024-04-05 | 9717 | ジャステック | 128,940 | 0.70% | 1,423 | 1,438 | 1,399 | 1,410 | 38,700 | ▲ | 0.01% |
| 2024-04-08 | 9717 | ジャステック | 130,440 | 0.71% | 1,710 | 1,710 | 1,710 | 1,710 | 19,000 | ▲ | 0.01% |
| 2024-04-09 | 9717 | ジャステック | 120,840 | 0.66% | 1,937 | 1,938 | 1,935 | 1,937 | 902,200 | ▼ | -0.04% |
| 2024-04-10 | 9717 | ジャステック | 109,940 | 0.60% | 1,936 | 1,938 | 1,936 | 1,936 | 214,000 | ▼ | -0.06% |
| 2024-04-11 | 9717 | ジャステック | 104,240 | 0.57% | 1,936 | 1,937 | 1,936 | 1,936 | 565,700 | ▼ | -0.03% |
| 2024-04-12 | 9717 | ジャステック | 93,240 | 0.50% | 1,936 | 1,938 | 1,936 | 1,937 | 173,400 | ▼ | -0.06% |
| 2024-04-15 | 9717 | ジャステック | 83,640 | 0.45% | 1,937 | 1,937 | 1,936 | 1,936 | 110,100 | ▼ | -0.04% |
| 2024-03-29 | 9722 | 藤田観 | 98,088 | 0.80% | 7,290 | 7,500 | 7,290 | 7,390 | 67,800 | ▲ | 0.80% |
| 2024-04-03 | 9722 | 藤田観 | 101,188 | 0.82% | 7,620 | 7,620 | 7,400 | 7,550 | 106,500 | ▲ | 0.01% |
| 2024-04-04 | 9722 | 藤田観 | 98,388 | 0.80% | 7,670 | 7,690 | 7,400 | 7,650 | 85,000 | ▼ | -0.01% |
| 2024-04-09 | 9722 | 藤田観 | 101,188 | 0.82% | 7,370 | 7,390 | 7,160 | 7,180 | 71,800 | ▲ | 0.01% |
| 2024-04-10 | 9722 | 藤田観 | 96,188 | 0.78% | 7,230 | 7,560 | 7,160 | 7,510 | 103,000 | ▼ | -0.03% |
| 2024-04-11 | 9722 | 藤田観 | 98,188 | 0.80% | 7,460 | 7,580 | 7,410 | 7,530 | 55,300 | ▲ | 0.02% |
| 2024-04-12 | 9722 | 藤田観 | 91,088 | 0.74% | 7,580 | 7,910 | 7,560 | 7,910 | 147,500 | ▼ | -0.06% |
| 2024-04-15 | 9722 | 藤田観 | 104,588 | 0.85% | 7,800 | 7,900 | 7,260 | 7,330 | 128,400 | ▲ | 0.10% |
| 2024-04-16 | 9722 | 藤田観 | 126,888 | 1.03% | 7,250 | 7,420 | 7,000 | 7,080 | 130,800 | ▲ | 0.18% |
| 2024-04-17 | 9722 | 藤田観 | 127,688 | 1.04% | 7,100 | 7,120 | 6,860 | 6,860 | 75,200 | ▲ | 0.01% |
| 2024-04-18 | 9722 | 藤田観 | 17,288 | 0.14% | 6,880 | 7,300 | 6,880 | 7,100 | 160,000 | ▼ | -0.90% |
| 2024-03-05 | 9726 | ＫＮＴＣＴ | 158,236 | 0.57% | 1,195 | 1,205 | 1,180 | 1,200 | 38,800 | ▼ | -0.01% |
| 2024-03-14 | 9726 | ＫＮＴＣＴ | 155,636 | 0.56% | 1,261 | 1,295 | 1,261 | 1,288 | 49,700 | ▼ | -0.00% |
| 2024-03-15 | 9726 | ＫＮＴＣＴ | 156,236 | 0.57% | 1,281 | 1,281 | 1,262 | 1,270 | 41,400 | ▲ | 0.00% |
| 2024-03-18 | 9726 | ＫＮＴＣＴ | 184,636 | 0.67% | 1,289 | 1,357 | 1,289 | 1,350 | 150,800 | ▲ | 0.10% |
| 2024-03-19 | 9726 | ＫＮＴＣＴ | 180,536 | 0.66% | 1,335 | 1,361 | 1,335 | 1,361 | 61,700 | ▼ | -0.01% |
| 2024-03-21 | 9726 | ＫＮＴＣＴ | 177,936 | 0.65% | 1,375 | 1,392 | 1,370 | 1,370 | 89,500 | ▼ | -0.01% |
| 2024-03-22 | 9726 | ＫＮＴＣＴ | 173,336 | 0.63% | 1,356 | 1,389 | 1,356 | 1,380 | 53,500 | ▼ | -0.02% |
| 2024-03-25 | 9726 | ＫＮＴＣＴ | 171,236 | 0.62% | 1,384 | 1,404 | 1,372 | 1,395 | 62,500 | ▼ | -0.01% |
| 2024-03-27 | 9726 | ＫＮＴＣＴ | 167,036 | 0.61% | 1,382 | 1,390 | 1,372 | 1,373 | 47,200 | ▼ | -0.01% |
| 2024-03-28 | 9726 | ＫＮＴＣＴ | 163,136 | 0.59% | 1,360 | 1,378 | 1,350 | 1,355 | 37,700 | ▼ | -0.02% |
| 2024-03-29 | 9726 | ＫＮＴＣＴ | 157,936 | 0.57% | 1,345 | 1,365 | 1,345 | 1,350 | 24,800 | ▼ | -0.02% |
| 2024-04-02 | 9726 | ＫＮＴＣＴ | 148,036 | 0.54% | 1,325 | 1,334 | 1,285 | 1,289 | 69,100 | ▼ | -0.02% |
| 2024-04-03 | 9726 | ＫＮＴＣＴ | 142,436 | 0.52% | 1,289 | 1,294 | 1,269 | 1,277 | 34,200 | ▼ | -0.02% |
| 2024-04-04 | 9726 | ＫＮＴＣＴ | 132,836 | 0.48% | 1,276 | 1,277 | 1,246 | 1,256 | 72,700 | ▼ | -0.04% |
| 2024-04-10 | 9726 | ＫＮＴＣＴ | 137,136 | 0.50% | 1,280 | 1,290 | 1,276 | 1,279 | 21,800 | ▲ | 0.02% |
| 2024-04-11 | 9726 | ＫＮＴＣＴ | 141,336 | 0.51% | 1,270 | 1,270 | 1,252 | 1,252 | 34,100 | ▲ | 0.01% |
| 2024-04-16 | 9726 | ＫＮＴＣＴ | 143,036 | 0.52% | 1,275 | 1,275 | 1,233 | 1,242 | 37,200 | ▲ | 0.01% |
| 2024-04-19 | 9726 | ＫＮＴＣＴ | 148,336 | 0.54% | 1,242 | 1,250 | 1,215 | 1,215 | 59,100 | ▲ | 0.02% |
| 2024-04-22 | 9726 | ＫＮＴＣＴ | 146,936 | 0.53% | 1,245 | 1,250 | 1,234 | 1,244 | 22,300 | ▼ | -0.01% |
| 2024-05-07 | 9726 | ＫＮＴＣＴ | 142,936 | 0.52% | 1,280 | 1,310 | 1,280 | 1,310 | 46,100 | ▼ | -0.01% |
| 2024-05-09 | 9726 | ＫＮＴＣＴ | 141,936 | 0.51% | 1,305 | 1,325 | 1,278 | 1,324 | 50,700 | ▼ | -0.01% |
| 2024-05-10 | 9726 | ＫＮＴＣＴ | 137,436 | 0.50% | 1,264 | 1,320 | 1,242 | 1,292 | 100,300 | ▼ | -0.01% |
| 2024-05-16 | 9726 | ＫＮＴＣＴ | 139,436 | 0.51% | 1,288 | 1,291 | 1,270 | 1,274 | 31,600 | ▲ | 0.01% |
| 2024-05-17 | 9726 | ＫＮＴＣＴ | 137,836 | 0.50% | 1,270 | 1,306 | 1,270 | 1,303 | 25,500 | ▼ | -0.01% |
| 2024-05-20 | 9726 | ＫＮＴＣＴ | 134,036 | 0.49% | 1,306 | 1,320 | 1,302 | 1,304 | 25,400 | ▼ | -0.01% |
| 2024-03-01 | 9740 | ＣＳＰ | 92,512 | 0.62% | 2,538 | 2,542 | 2,512 | 2,538 | 23,900 | ▼ | -0.01% |
| 2024-03-04 | 9740 | ＣＳＰ | 91,212 | 0.61% | 2,538 | 2,543 | 2,507 | 2,527 | 19,600 | ▼ | -0.01% |
| 2024-03-05 | 9740 | ＣＳＰ | 90,012 | 0.60% | 2,526 | 2,537 | 2,499 | 2,504 | 32,300 | ▼ | -0.01% |
| 2024-03-06 | 9740 | ＣＳＰ | 88,512 | 0.59% | 2,490 | 2,570 | 2,490 | 2,554 | 21,600 | ▼ | -0.01% |
| 2024-03-07 | 9740 | ＣＳＰ | 85,312 | 0.57% | 2,578 | 2,581 | 2,539 | 2,551 | 25,800 | ▼ | -0.02% |
| 2024-03-08 | 9740 | ＣＳＰ | 83,512 | 0.56% | 2,532 | 2,591 | 2,532 | 2,589 | 25,800 | ▼ | -0.00% |
| 2024-03-12 | 9740 | ＣＳＰ | 82,712 | 0.55% | 2,552 | 2,570 | 2,512 | 2,569 | 12,700 | ▼ | -0.01% |
| 2024-03-14 | 9740 | ＣＳＰ | 80,812 | 0.54% | 2,579 | 2,585 | 2,534 | 2,578 | 10,200 | ▼ | -0.01% |
| 2024-03-21 | 9740 | ＣＳＰ | 78,612 | 0.53% | 2,639 | 2,647 | 2,619 | 2,631 | 16,500 | ▼ | -0.01% |
| 2024-03-22 | 9740 | ＣＳＰ | 77,712 | 0.52% | 2,644 | 2,662 | 2,630 | 2,662 | 12,400 | ▼ | -0.01% |
| 2024-03-25 | 9740 | ＣＳＰ | 81,312 | 0.54% | 2,662 | 2,691 | 2,639 | 2,664 | 23,600 | ▲ | 0.02% |
| 2024-03-27 | 9740 | ＣＳＰ | 77,712 | 0.52% | 2,664 | 2,688 | 2,636 | 2,647 | 27,600 | ▼ | -0.02% |
| 2024-03-28 | 9740 | ＣＳＰ | 75,812 | 0.51% | 2,663 | 2,677 | 2,629 | 2,636 | 15,600 | ▼ | -0.01% |
| 2024-03-29 | 9740 | ＣＳＰ | 75,112 | 0.50% | 2,636 | 2,670 | 2,636 | 2,670 | 12,300 | ▼ | -0.01% |
| 2024-04-01 | 9740 | ＣＳＰ | 76,512 | 0.51% | 2,670 | 2,670 | 2,615 | 2,640 | 13,000 | ▲ | 0.01% |
| 2024-04-02 | 9740 | ＣＳＰ | 77,312 | 0.52% | 2,625 | 2,625 | 2,568 | 2,574 | 14,600 | ▲ | 0.01% |
| 2024-04-03 | 9740 | ＣＳＰ | 76,512 | 0.51% | 2,558 | 2,601 | 2,555 | 2,574 | 14,800 | ▼ | -0.01% |
| 2024-04-04 | 9740 | ＣＳＰ | 75,212 | 0.50% | 2,574 | 2,588 | 2,552 | 2,578 | 13,200 | ▼ | -0.01% |
| 2024-04-05 | 9740 | ＣＳＰ | 73,912 | 0.49% | 2,577 | 2,596 | 2,557 | 2,575 | 10,900 | ▼ | -0.01% |
| 2024-04-08 | 9740 | ＣＳＰ | 75,112 | 0.50% | 2,576 | 2,602 | 2,576 | 2,582 | 10,200 | ▲ | 0.01% |
| 2024-04-11 | 9740 | ＣＳＰ | 73,112 | 0.49% | 2,590 | 2,624 | 2,576 | 2,613 | 12,000 | ▼ | -0.01% |
| 2025-01-29 | 9743 | 丹青社 | 271,864 | 0.56% | 920 | 923 | 908 | 914 | 1,860,700 | ▲ | 0.20% |
| 2025-01-30 | 9743 | 丹青社 | 154,764 | 0.31% | 888 | 913 | 887 | 909 | 1,195,400 | ▼ | -0.25% |
| 2025-01-30 | 9743 | 丹青社 | 154,764 | 0.31% | 888 | 913 | 887 | 909 | 1,195,400 | ▼ | -0.25% |
| 2024-12-30 | 9744 | メイテックＧ | 631,568 | 0.80% | 2,990 | 2,994 | 2,965 | 2,965 | 261,400 | ▲ | 0.80% |
| 2025-01-06 | 9744 | メイテックＧ | 0 | 0.00% | 2,995 | 2,998 | 2,968 | 2,973 | 291,300 | ▼ | -0.80% |
| 2024-12-30 | 9824 | 泉州電 | 136,784 | 0.73% | 5,050 | 5,050 | 4,910 | 4,915 | 60,400 | ▲ | 0.52% |
| 2025-01-06 | 9824 | 泉州電 | 52,030 | 0.28% | 4,920 | 4,920 | 4,740 | 4,745 | 100,900 | ▼ | -0.44% |
| 2024-03-01 | 9842 | アークランズ | 334,066 | 0.51% | 1,677 | 1,684 | 1,646 | 1,658 | 300,600 | ▲ | 0.04% |
| 2024-03-05 | 9842 | アークランズ | 355,366 | 0.54% | 1,638 | 1,645 | 1,601 | 1,621 | 277,300 | ▲ | 0.03% |
| 2024-03-06 | 9842 | アークランズ | 346,866 | 0.53% | 1,618 | 1,664 | 1,617 | 1,659 | 243,800 | ▼ | -0.01% |
| 2024-03-07 | 9842 | アークランズ | 332,766 | 0.51% | 1,666 | 1,682 | 1,660 | 1,671 | 201,800 | ▼ | -0.02% |
| 2024-03-08 | 9842 | アークランズ | 309,566 | 0.47% | 1,668 | 1,695 | 1,653 | 1,694 | 370,500 | ▼ | -0.04% |
| 2024-04-11 | 9861 | 吉野家ＨＤ | 688,064 | 1.05% | 3,045 | 3,049 | 2,845 | 2,882 | 5,736,200 | ▲ | 1.05% |
| 2024-04-12 | 9861 | 吉野家ＨＤ | 614,664 | 0.94% | 2,883 | 2,940 | 2,883 | 2,933 | 1,884,500 | ▼ | -0.11% |
| 2024-04-15 | 9861 | 吉野家ＨＤ | 601,464 | 0.92% | 2,933 | 2,961 | 2,892 | 2,900 | 1,256,200 | ▼ | -0.01% |
| 2024-04-16 | 9861 | 吉野家ＨＤ | 577,464 | 0.88% | 2,888 | 2,908 | 2,865 | 2,893 | 943,600 | ▼ | -0.04% |
| 2024-04-18 | 9861 | 吉野家ＨＤ | 555,764 | 0.85% | 2,847 | 2,904 | 2,846 | 2,892 | 531,700 | ▼ | -0.03% |
| 2024-04-19 | 9861 | 吉野家ＨＤ | 550,264 | 0.84% | 2,889 | 2,891 | 2,812 | 2,827 | 746,700 | ▼ | -0.01% |
| 2024-04-22 | 9861 | 吉野家ＨＤ | 512,664 | 0.78% | 2,850 | 2,891 | 2,842 | 2,891 | 502,000 | ▼ | -0.05% |
| 2024-04-23 | 9861 | 吉野家ＨＤ | 482,264 | 0.74% | 2,875 | 2,906 | 2,861 | 2,894 | 522,300 | ▼ | -0.04% |
| 2024-04-24 | 9861 | 吉野家ＨＤ | 455,864 | 0.69% | 2,919 | 2,919 | 2,878 | 2,893 | 496,300 | ▼ | -0.05% |
| 2024-04-26 | 9861 | 吉野家ＨＤ | 436,664 | 0.67% | 2,842 | 2,887 | 2,833 | 2,886 | 408,700 | ▼ | -0.01% |
| 2024-04-30 | 9861 | 吉野家ＨＤ | 433,764 | 0.66% | 2,895 | 2,898 | 2,873 | 2,889 | 390,300 | ▼ | -0.01% |
| 2024-05-01 | 9861 | 吉野家ＨＤ | 429,564 | 0.65% | 2,890 | 2,904 | 2,872 | 2,886 | 309,700 | ▼ | -0.01% |
| 2024-05-02 | 9861 | 吉野家ＨＤ | 432,660 | 0.66% | 2,886 | 2,910 | 2,878 | 2,884 | 351,500 | ▲ | 0.01% |
| 2024-05-07 | 9861 | 吉野家ＨＤ | 427,380 | 0.65% | 2,882 | 2,882 | 2,824 | 2,834 | 828,900 | ▼ | -0.01% |
| 2024-05-09 | 9861 | 吉野家ＨＤ | 421,180 | 0.64% | 2,816 | 2,842 | 2,807 | 2,828 | 317,100 | ▼ | -0.01% |
| 2024-05-13 | 9861 | 吉野家ＨＤ | 396,280 | 0.60% | 2,858 | 2,867 | 2,850 | 2,863 | 280,500 | ▼ | -0.04% |
| 2024-05-15 | 9861 | 吉野家ＨＤ | 397,580 | 0.61% | 2,902 | 2,910 | 2,874 | 2,880 | 335,000 | ▲ | 0.01% |
| 2024-05-16 | 9861 | 吉野家ＨＤ | 392,280 | 0.60% | 2,900 | 2,906 | 2,878 | 2,902 | 334,500 | ▼ | -0.01% |
| 2024-05-17 | 9861 | 吉野家ＨＤ | 380,180 | 0.58% | 2,902 | 2,921 | 2,894 | 2,906 | 337,200 | ▼ | -0.02% |
| 2024-05-20 | 9861 | 吉野家ＨＤ | 370,780 | 0.56% | 2,910 | 2,916 | 2,887 | 2,895 | 345,800 | ▼ | -0.01% |
| 2024-05-21 | 9861 | 吉野家ＨＤ | 343,880 | 0.52% | 2,912 | 2,920 | 2,901 | 2,903 | 242,300 | ▼ | -0.04% |
| 2024-05-22 | 9861 | 吉野家ＨＤ | 328,080 | 0.50% | 2,890 | 2,890 | 2,825 | 2,825 | 701,000 | ▼ | -0.02% |
| 2024-05-23 | 9861 | 吉野家ＨＤ | 303,780 | 0.46% | 2,828 | 2,862 | 2,828 | 2,852 | 261,600 | ▼ | -0.03% |
| 2024-07-10 | 9861 | 吉野家ＨＤ | 334,656 | 0.51% | 3,087 | 3,124 | 3,087 | 3,124 | 589,800 | ▲ | 0.04% |
| 2024-07-11 | 9861 | 吉野家ＨＤ | 417,356 | 0.64% | 2,854 | 2,925 | 2,847 | 2,854 | 3,775,200 | ▲ | 0.13% |
| 2024-07-12 | 9861 | 吉野家ＨＤ | 220,456 | 0.33% | 2,851 | 2,906 | 2,832 | 2,884 | 1,662,100 | ▼ | -0.31% |
| 2024-07-22 | 9861 | 吉野家ＨＤ | 406,456 | 0.62% | 2,794 | 2,800 | 2,700 | 2,701 | 2,458,200 | ▲ | 0.21% |
| 2024-07-23 | 9861 | 吉野家ＨＤ | 390,756 | 0.59% | 2,705 | 2,743 | 2,705 | 2,729 | 704,600 | ▼ | -0.03% |
| 2024-07-24 | 9861 | 吉野家ＨＤ | 400,856 | 0.61% | 2,750 | 2,752 | 2,720 | 2,720 | 735,500 | ▲ | 0.02% |
| 2024-07-25 | 9861 | 吉野家ＨＤ | 387,256 | 0.59% | 2,715 | 2,765 | 2,711 | 2,762 | 867,700 | ▼ | -0.02% |
| 2024-07-29 | 9861 | 吉野家ＨＤ | 380,356 | 0.58% | 2,783 | 2,798 | 2,760 | 2,797 | 598,600 | ▼ | -0.01% |
| 2024-07-31 | 9861 | 吉野家ＨＤ | 360,756 | 0.55% | 2,816 | 2,896 | 2,806 | 2,894 | 873,000 | ▼ | -0.02% |
| 2024-08-01 | 9861 | 吉野家ＨＤ | 305,856 | 0.46% | 2,889 | 2,900 | 2,851 | 2,900 | 817,900 | ▼ | -0.09% |
| 2024-10-04 | 9978 | 文教堂ＧＨＤ | 232,900 | 0.53% | 61 | 67 | 61 | 62 | 2,450,300 | ▲ | 0.21% |
| 2024-10-07 | 9978 | 文教堂ＧＨＤ | 252,500 | 0.58% | 64 | 71 | 64 | 68 | 2,939,400 | ▲ | 0.04% |
| 2024-10-08 | 9978 | 文教堂ＧＨＤ | 349,100 | 0.80% | 67 | 68 | 65 | 67 | 1,508,500 | ▲ | 0.22% |
| 2024-10-09 | 9978 | 文教堂ＧＨＤ | 370,900 | 0.85% | 68 | 68 | 63 | 64 | 1,998,500 | ▲ | 0.04% |
| 2024-10-10 | 9978 | 文教堂ＧＨＤ | 397,600 | 0.91% | 65 | 65 | 62 | 62 | 1,460,500 | ▲ | 0.06% |
| 2024-10-11 | 9978 | 文教堂ＧＨＤ | 385,200 | 0.88% | 61 | 62 | 60 | 61 | 1,209,000 | ▼ | -0.03% |
| 2024-10-15 | 9978 | 文教堂ＧＨＤ | 405,900 | 0.93% | 58 | 61 | 56 | 59 | 1,357,200 | ▲ | 0.05% |
| 2024-10-16 | 9978 | 文教堂ＧＨＤ | 421,200 | 0.97% | 58 | 59 | 53 | 53 | 2,662,200 | ▲ | 0.03% |
| 2024-10-17 | 9978 | 文教堂ＧＨＤ | 395,700 | 0.91% | 54 | 55 | 53 | 55 | 620,400 | ▼ | -0.05% |
| 2024-10-18 | 9978 | 文教堂ＧＨＤ | 408,700 | 0.93% | 54 | 55 | 53 | 53 | 544,700 | ▲ | 0.02% |
| 2024-10-23 | 9978 | 文教堂ＧＨＤ | 419,900 | 0.95% | 50 | 51 | 48 | 48 | 1,009,500 | ▲ | 0.01% |
| 2024-10-24 | 9978 | 文教堂ＧＨＤ | 377,100 | 0.85% | 48 | 52 | 48 | 50 | 1,403,600 | ▼ | -0.09% |
| 2024-10-28 | 9978 | 文教堂ＧＨＤ | 316,300 | 0.72% | 50 | 52 | 49 | 50 | 725,700 | ▼ | -0.13% |
| 2024-10-30 | 9978 | 文教堂ＧＨＤ | 283,200 | 0.64% | 51 | 54 | 51 | 53 | 550,500 | ▼ | -0.07% |
| 2024-10-31 | 9978 | 文教堂ＧＨＤ | 273,600 | 0.62% | 53 | 55 | 52 | 54 | 547,300 | ▼ | -0.02% |
| 2024-11-01 | 9978 | 文教堂ＧＨＤ | 228,100 | 0.52% | 54 | 55 | 51 | 53 | 938,700 | ▼ | -0.09% |
| 2024-11-06 | 9978 | 文教堂ＧＨＤ | 211,100 | 0.48% | 51 | 53 | 50 | 51 | 895,100 | ▼ | -0.04% |
| 2024-12-30 | 9978 | 文教堂ＧＨＤ | 612,300 | 1.39% | 42 | 44 | 41 | 43 | 555,900 | ▲ | 1.39% |
| 2025-01-06 | 9978 | 文教堂ＧＨＤ | 0 | 0.00% | 43 | 43 | 42 | 42 | 70,300 | ▼ | -1.39% |
| 2025-03-07 | 9978 | 文教堂ＧＨＤ | 269,900 | 0.61% | 53 | 54 | 52 | 52 | 543,200 | ▲ | 0.17% |
| 2025-03-10 | 9978 | 文教堂ＧＨＤ | 341,600 | 0.77% | 53 | 54 | 52 | 52 | 472,000 | ▲ | 0.16% |
| 2025-03-11 | 9978 | 文教堂ＧＨＤ | 319,100 | 0.72% | 52 | 53 | 52 | 52 | 123,200 | ▼ | -0.05% |
| 2025-03-12 | 9978 | 文教堂ＧＨＤ | 264,200 | 0.60% | 53 | 56 | 53 | 54 | 834,300 | ▼ | -0.12% |
| 2025-03-13 | 9978 | 文教堂ＧＨＤ | 222,300 | 0.50% | 54 | 56 | 54 | 55 | 712,300 | ▼ | -0.09% |
| 2025-03-14 | 9978 | 文教堂ＧＨＤ | 207,600 | 0.47% | 55 | 56 | 55 | 55 | 281,300 | ▼ | -0.03% |
| 2025-04-09 | 9978 | 文教堂ＧＨＤ | 258,300 | 0.58% | 44 | 46 | 44 | 45 | 648,900 | ▲ | 0.09% |
| 2025-04-10 | 9978 | 文教堂ＧＨＤ | 227,800 | 0.51% | 47 | 49 | 46 | 47 | 774,000 | ▼ | -0.06% |
| 2025-04-11 | 9978 | 文教堂ＧＨＤ | 254,100 | 0.57% | 46 | 49 | 45 | 47 | 563,100 | ▲ | 0.05% |
| 2025-04-14 | 9978 | 文教堂ＧＨＤ | 213,700 | 0.48% | 47 | 49 | 47 | 48 | 627,000 | ▼ | -0.08% |